Cohen & Company Inc (COHN) Exchange: NYSE MKT
Data as of Aug. 21, 2025
$12.35 ($0.35) 2.90%
Cohen & Company Inc - Daily Information
Click for more stock information on Cohen & Company Inc.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $12.35 |
Previous Close | $12.35 |
High | $12.35 |
Low | $12.35 |
Adjusted Open | $12.35 |
Previous Adjusted Close | $12.35 |
Adjusted High | $12.35 |
Adjusted Low | $12.35 |
About Cohen & Company Inc (COHN)
Cohen & Company Inc. (NYSE American: COHN) is a financial services company specializing in fixed income markets and, more recently, in SPAC markets. It was founded in 1999 as an investment firm focused on small-cap banking institutions but has grown to provide an expanding range of capital markets and asset management services. Cohen & Company’s operating segments are Capital Markets, Asset Management, and Principal Investing. The Capital Markets segment consists of fixed income sales, trading, and matched book repo financing as well as new issue placements in corporate and securitized products, and advisory services, operating primarily through Cohen & Company’s subsidiaries, J.V.B. Financial Group, LLC in the United States and Cohen & Company Financial (Europe) Limited in Europe. The Asset Management segment manages assets through collateralized debt obligations, managed accounts, and investment funds. As of December 31, 2020, the Company managed approximately $2.8 billion in primarily fixed income assets in a variety of asset classes including US and European trust preferred securities, subordinated debt, and corporate loans. As of December 31, 2020, 74.3% of the Company’s assets under management were in collateralized debt obligations that Cohen & Company manages, which were all securitized prior to 2008. The Principal Investing segment is comprised primarily of investments the Company holds related to its SPAC franchise and other investments the Company has made for the purpose of earning an investment return rather than investments made to support its trading, matched book repo, or other capital markets business activity.
Invest in Cohen & Company Inc (COHN)
Historical Stock Data for Cohen & Company Inc (COHN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 5,674 |
2025-08-19 | $12.70 | $12.70 | $11.40 | $12.00 | $12.00 | 7,720 |
2025-08-18 | $12.59 | $12.80 | $12.23 | $12.70 | $12.70 | 7,082 |
2025-08-15 | $12.19 | $12.64 | $12.10 | $12.59 | $12.59 | 11,775 |
2025-08-14 | $12.44 | $12.89 | $12.35 | $12.74 | $12.49 | 11,960 |
2025-08-13 | $11.85 | $12.40 | $11.85 | $12.25 | $12.01 | 14,995 |
2025-08-12 | $11.55 | $11.74 | $11.34 | $11.74 | $11.51 | 5,291 |
2025-08-11 | $11.33 | $11.80 | $11.33 | $11.60 | $11.60 | 7,543 |
2025-08-08 | $11.54 | $11.65 | $11.15 | $11.44 | $11.44 | 10,426 |
2025-08-07 | $11.73 | $11.85 | $11.02 | $11.40 | $11.40 | 10,479 |
2025-08-06 | $11.20 | $11.85 | $11.20 | $11.51 | $11.51 | 12,362 |
2025-08-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1,094 |
2025-08-04 | $11.55 | $11.86 | $11.30 | $11.39 | $11.39 | 3,266 |
2025-08-01 | $11.48 | $11.48 | $10.52 | $11.43 | $11.43 | 3,395 |
2025-07-31 | $12.00 | $12.00 | $11.30 | $11.56 | $11.56 | 3,675 |
2025-07-30 | $11.35 | $12.00 | $11.05 | $11.05 | $11.05 | 13,198 |
2025-07-29 | $12.00 | $12.00 | $10.37 | $11.72 | $11.72 | 23,914 |
2025-07-28 | $11.95 | $12.30 | $11.95 | $12.30 | $12.30 | 1,522 |
2025-07-25 | $11.63 | $12.29 | $11.63 | $11.83 | $11.83 | 1,683 |
2025-07-24 | $11.81 | $12.40 | $11.00 | $12.08 | $12.08 | 21,566 |
2025-07-23 | $12.35 | $12.57 | $12.08 | $12.33 | $12.33 | 9,484 |
2025-07-22 | $11.62 | $13.25 | $11.62 | $12.01 | $12.01 | 45,218 |
2025-07-21 | $10.74 | $11.65 | $10.74 | $11.50 | $11.50 | 19,308 |
2025-07-18 | $10.56 | $10.70 | $10.56 | $10.60 | $10.60 | 6,394 |
2025-07-17 | $10.25 | $10.63 | $10.25 | $10.49 | $10.49 | 15,133 |
2025-07-16 | $10.52 | $10.52 | $10.40 | $10.40 | $10.40 | 3,451 |
2025-07-15 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 1,211 |
2025-07-14 | $10.36 | $10.50 | $10.30 | $10.50 | $10.50 | 5,528 |
2025-07-11 | $10.26 | $10.52 | $10.26 | $10.52 | $10.52 | 3,507 |
2025-07-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,298 |
2025-07-09 | $10.16 | $10.25 | $10.16 | $10.25 | $10.25 | 5,421 |
2025-07-08 | $10.15 | $10.37 | $10.15 | $10.32 | $10.32 | 2,353 |
2025-07-07 | $10.06 | $10.15 | $9.92 | $10.08 | $10.08 | 6,430 |
2025-07-03 | $10.14 | $10.25 | $9.85 | $10.09 | $10.09 | 9,236 |
2025-07-02 | $10.00 | $10.20 | $9.94 | $10.12 | $10.12 | 10,215 |
2025-07-01 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 1,526 |
2025-06-30 | $9.99 | $10.03 | $9.73 | $9.93 | $9.93 | 6,193 |
2025-06-27 | $9.57 | $9.87 | $9.57 | $9.87 | $9.87 | 2,052 |
2025-06-26 | $9.88 | $10.06 | $9.50 | $9.76 | $9.76 | 4,910 |
2025-06-25 | $9.89 | $10.21 | $9.79 | $9.98 | $9.98 | 37,053 |
2025-06-24 | $9.10 | $9.80 | $9.10 | $9.74 | $9.74 | 19,243 |
2025-06-23 | $8.75 | $9.65 | $8.75 | $9.65 | $9.65 | 35,824 |
2025-06-20 | $8.65 | $8.75 | $8.51 | $8.72 | $8.72 | 3,436 |
2025-06-18 | $8.50 | $8.74 | $8.50 | $8.59 | $8.59 | 5,709 |
2025-06-17 | $8.38 | $8.55 | $8.35 | $8.55 | $8.55 | 3,857 |
2025-06-16 | $8.33 | $8.35 | $8.16 | $8.35 | $8.35 | 5,130 |
2025-06-13 | $8.29 | $8.29 | $8.17 | $8.20 | $8.20 | 1,226 |
2025-06-12 | $7.97 | $8.24 | $7.97 | $8.22 | $8.22 | 1,489 |
2025-06-11 | $8.28 | $8.28 | $8.14 | $8.16 | $8.16 | 2,169 |
2025-06-10 | $8.33 | $8.33 | $8.08 | $8.24 | $8.24 | 2,440 |
2025-06-09 | $7.91 | $8.23 | $7.91 | $8.23 | $8.23 | 2,750 |
2025-06-06 | $8.12 | $8.12 | $8.07 | $8.07 | $8.07 | 3,169 |
2025-06-05 | $7.87 | $7.87 | $7.86 | $7.86 | $7.86 | 2,042 |
2025-06-04 | $7.92 | $7.92 | $7.86 | $7.86 | $7.86 | 2,197 |
2025-06-03 | $8.12 | $8.12 | $7.88 | $7.88 | $7.88 | 1,021 |
2025-06-02 | $8.12 | $8.12 | $8.04 | $8.04 | $8.04 | 3,154 |
2025-05-30 | $7.83 | $7.83 | $7.81 | $7.81 | $7.81 | 2,822 |
2025-05-29 | $7.85 | $7.87 | $7.78 | $7.83 | $7.83 | 4,936 |
2025-05-28 | $7.80 | $7.96 | $7.80 | $7.88 | $7.88 | 7,362 |
2025-05-27 | $8.24 | $8.47 | $7.99 | $7.99 | $7.99 | 6,552 |
2025-05-23 | $8.02 | $8.10 | $7.92 | $8.04 | $8.04 | 5,675 |
2025-05-22 | $8.32 | $8.53 | $8.09 | $8.12 | $8.12 | 8,029 |
2025-05-21 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 6,401 |
2025-05-20 | $8.73 | $8.83 | $8.58 | $8.58 | $8.58 | 2,843 |
2025-05-19 | $8.73 | $8.87 | $8.73 | $8.73 | $8.73 | 6,377 |
2025-05-16 | $8.58 | $8.87 | $8.55 | $8.87 | $8.87 | 3,686 |
2025-05-15 | $9.12 | $9.12 | $8.79 | $8.88 | $8.64 | 4,017 |
2025-05-14 | $8.96 | $9.10 | $8.96 | $9.03 | $9.03 | 8,071 |
2025-05-13 | $8.80 | $8.96 | $8.65 | $8.91 | $8.91 | 2,339 |
2025-05-12 | $8.90 | $8.90 | $8.52 | $8.77 | $8.77 | 7,420 |
2025-05-09 | $8.85 | $8.98 | $8.76 | $8.92 | $8.92 | 4,190 |
2025-05-08 | $8.76 | $8.80 | $8.55 | $8.80 | $8.80 | 2,489 |
2025-05-07 | $9.05 | $9.05 | $8.64 | $8.68 | $8.68 | 2,492 |
2025-05-06 | $8.64 | $9.03 | $8.34 | $8.90 | $8.90 | 6,644 |
2025-05-05 | $8.70 | $8.70 | $8.49 | $8.49 | $8.49 | 2,325 |
2025-05-02 | $8.85 | $8.85 | $8.51 | $8.60 | $8.60 | 1,695 |
2025-05-01 | $8.90 | $8.90 | $8.50 | $8.69 | $8.69 | 5,068 |
2025-04-30 | $8.44 | $8.50 | $8.27 | $8.50 | $8.50 | 2,282 |
2025-04-29 | $8.56 | $8.61 | $8.28 | $8.32 | $8.32 | 3,211 |
2025-04-28 | $8.24 | $8.55 | $8.24 | $8.40 | $8.40 | 4,628 |
2025-04-25 | $7.85 | $8.45 | $7.68 | $8.40 | $8.40 | 8,695 |
2025-04-24 | $7.36 | $8.20 | $7.36 | $7.85 | $7.85 | 12,033 |
2025-04-23 | $7.45 | $7.78 | $7.34 | $7.78 | $7.78 | 6,015 |
2025-04-22 | $7.18 | $7.33 | $7.18 | $7.33 | $7.33 | 1,464 |
2025-04-21 | $7.20 | $7.30 | $7.20 | $7.24 | $7.24 | 3,050 |
2025-04-17 | $6.51 | $7.33 | $6.51 | $6.91 | $6.91 | 6,673 |
2025-04-16 | $6.41 | $6.67 | $6.41 | $6.66 | $6.66 | 4,535 |
2025-04-15 | $6.10 | $6.50 | $6.10 | $6.38 | $6.38 | 8,857 |
2025-04-14 | $6.50 | $6.59 | $6.11 | $6.11 | $6.11 | 11,244 |
2025-04-11 | $7.32 | $7.32 | $6.43 | $6.43 | $6.43 | 9,976 |
2025-04-10 | $7.33 | $7.33 | $6.86 | $6.86 | $6.86 | 3,712 |
2025-04-09 | $7.52 | $7.52 | $6.94 | $7.00 | $7.00 | 11,314 |
2025-04-08 | $7.11 | $7.32 | $6.95 | $6.99 | $6.99 | 5,128 |
2025-04-07 | $7.15 | $7.52 | $6.75 | $7.18 | $7.18 | 12,044 |
2025-04-04 | $7.75 | $7.85 | $7.30 | $7.49 | $7.49 | 18,176 |
2025-04-03 | $8.00 | $8.30 | $8.00 | $8.00 | $8.00 | 6,799 |
2025-04-02 | $8.00 | $8.12 | $8.00 | $8.10 | $8.10 | 985 |
2025-04-01 | $8.49 | $8.49 | $8.01 | $8.20 | $8.20 | 6,317 |
2025-03-31 | $8.36 | $8.36 | $8.05 | $8.18 | $8.18 | 4,775 |
2025-03-28 | $8.63 | $8.63 | $8.10 | $8.50 | $8.50 | 2,358 |
2025-03-27 | $8.62 | $9.04 | $8.20 | $8.41 | $8.41 | 14,973 |
2025-03-26 | $8.85 | $9.32 | $8.71 | $9.08 | $9.08 | 8,786 |
2025-03-25 | $8.82 | $9.45 | $8.50 | $9.42 | $9.42 | 25,461 |
2025-03-24 | $8.31 | $8.75 | $8.31 | $8.75 | $8.75 | 19,892 |
2025-03-21 | $8.40 | $8.40 | $8.01 | $8.40 | $8.40 | 7,227 |
2025-03-20 | $8.20 | $8.58 | $8.20 | $8.48 | $8.48 | 5,316 |
2025-03-19 | $8.20 | $8.20 | $8.01 | $8.19 | $8.19 | 1,993 |
2025-03-18 | $8.05 | $8.05 | $7.88 | $8.00 | $8.00 | 1,746 |
2025-03-17 | $7.55 | $8.04 | $7.50 | $7.96 | $7.96 | 25,633 |
2025-03-14 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 2,749 |
2025-03-13 | $8.41 | $8.41 | $8.07 | $8.07 | $8.07 | 11,871 |
2025-03-12 | $9.00 | $9.00 | $8.31 | $8.43 | $8.43 | 8,766 |
2025-03-11 | $8.75 | $9.05 | $8.72 | $8.72 | $8.72 | 3,670 |
2025-03-10 | $9.00 | $9.36 | $9.00 | $9.12 | $9.12 | 9,458 |
2025-03-07 | $9.47 | $9.47 | $9.43 | $9.43 | $9.43 | 2,307 |
2025-03-06 | $9.39 | $9.48 | $9.25 | $9.46 | $9.46 | 4,425 |
2025-03-05 | $9.40 | $9.40 | $9.17 | $9.30 | $9.30 | 2,358 |
2025-03-04 | $9.11 | $9.48 | $9.11 | $9.33 | $9.33 | 3,193 |
2025-03-03 | $9.38 | $9.38 | $9.00 | $9.24 | $9.24 | 6,894 |
2025-02-28 | $9.39 | $9.48 | $9.30 | $9.48 | $9.48 | 965 |
2025-02-27 | $9.50 | $9.50 | $9.23 | $9.24 | $9.24 | 5,117 |
2025-02-26 | $9.23 | $9.25 | $9.00 | $9.17 | $9.17 | 3,509 |
2025-02-25 | $9.25 | $9.25 | $9.13 | $9.25 | $9.25 | 1,584 |
2025-02-24 | $9.34 | $9.34 | $9.21 | $9.25 | $9.25 | 3,259 |
2025-02-21 | $9.61 | $9.61 | $9.26 | $9.50 | $9.50 | 10,518 |
2025-02-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 662 |
2025-02-19 | $9.67 | $9.71 | $9.43 | $9.61 | $9.61 | 5,163 |
2025-02-18 | $9.79 | $9.79 | $9.51 | $9.60 | $9.60 | 3,896 |
2025-02-14 | $9.69 | $9.69 | $9.51 | $9.51 | $9.51 | 1,575 |
2025-02-13 | $9.53 | $9.59 | $9.44 | $9.59 | $9.59 | 2,814 |
2025-02-12 | $9.50 | $9.89 | $9.34 | $9.34 | $9.34 | 4,402 |
2025-02-11 | $9.57 | $9.87 | $9.53 | $9.53 | $9.53 | 5,348 |
2025-02-10 | $9.32 | $9.63 | $9.32 | $9.63 | $9.63 | 7,259 |
2025-02-07 | $9.55 | $9.55 | $9.42 | $9.49 | $9.49 | 1,802 |
2025-02-06 | $9.90 | $9.90 | $9.45 | $9.64 | $9.64 | 6,802 |
2025-02-05 | $9.29 | $9.76 | $9.29 | $9.56 | $9.56 | 3,328 |
2025-02-04 | $9.64 | $9.64 | $9.40 | $9.40 | $9.40 | 2,052 |
2025-02-03 | $9.33 | $9.75 | $9.33 | $9.50 | $9.50 | 5,595 |
2025-01-31 | $9.76 | $10.10 | $9.74 | $9.74 | $9.74 | 5,977 |
2025-01-30 | $9.89 | $9.96 | $9.74 | $9.74 | $9.74 | 16,029 |
2025-01-29 | $9.97 | $10.00 | $9.92 | $9.92 | $9.92 | 779 |
2025-01-28 | $9.99 | $10.02 | $9.92 | $9.92 | $9.92 | 1,923 |
2025-01-27 | $10.12 | $10.12 | $9.92 | $9.99 | $9.99 | 3,598 |
2025-01-24 | $10.06 | $10.06 | $9.92 | $10.00 | $10.00 | 3,380 |
2025-01-23 | $9.72 | $9.95 | $9.72 | $9.95 | $9.95 | 4,326 |
2025-01-22 | $9.94 | $10.04 | $9.70 | $10.04 | $10.04 | 2,913 |
2025-01-21 | $9.82 | $10.05 | $9.75 | $9.95 | $9.95 | 14,287 |
2025-01-17 | $9.91 | $9.91 | $9.80 | $9.80 | $9.80 | 7,608 |
2025-01-16 | $9.30 | $9.94 | $9.30 | $9.92 | $9.92 | 9,338 |
2025-01-15 | $9.50 | $9.80 | $9.49 | $9.50 | $9.50 | 4,410 |
2025-01-14 | $9.83 | $9.83 | $9.38 | $9.38 | $9.38 | 6,707 |
2025-01-13 | $9.59 | $9.86 | $9.50 | $9.50 | $9.50 | 6,838 |
2025-01-10 | $9.80 | $10.21 | $9.58 | $9.88 | $9.88 | 10,618 |
2025-01-08 | $10.10 | $10.33 | $9.50 | $10.18 | $10.18 | 20,803 |
2025-01-07 | $10.45 | $10.45 | $10.15 | $10.28 | $10.28 | 4,354 |
2025-01-06 | $10.20 | $10.65 | $10.20 | $10.29 | $10.29 | 17,321 |
2025-01-03 | $10.13 | $10.46 | $10.13 | $10.19 | $10.19 | 4,672 |
2025-01-02 | $10.25 | $10.50 | $10.20 | $10.30 | $10.30 | 10,335 |
2024-12-31 | $10.60 | $10.62 | $10.35 | $10.35 | $10.35 | 6,426 |
2024-12-30 | $10.49 | $10.49 | $10.27 | $10.32 | $10.32 | 2,629 |
2024-12-27 | $10.36 | $10.55 | $10.29 | $10.35 | $10.35 | 4,548 |
2024-12-26 | $10.20 | $10.63 | $10.20 | $10.31 | $10.31 | 4,215 |
2024-12-24 | $10.58 | $10.58 | $10.10 | $10.41 | $10.41 | 2,653 |
2024-12-23 | $10.65 | $10.65 | $10.26 | $10.63 | $10.63 | 4,449 |
2024-12-20 | $10.33 | $10.54 | $10.20 | $10.54 | $10.54 | 3,225 |
2024-12-19 | $10.06 | $10.91 | $10.06 | $10.21 | $10.21 | 13,891 |
2024-12-18 | $10.62 | $10.96 | $10.17 | $10.17 | $10.17 | 16,970 |
2024-12-17 | $10.51 | $11.05 | $10.50 | $10.75 | $10.75 | 5,228 |
2024-12-16 | $10.51 | $10.90 | $10.00 | $10.79 | $10.79 | 10,608 |
2024-12-13 | $10.90 | $10.99 | $10.78 | $10.90 | $10.90 | 6,438 |
2024-12-12 | $10.56 | $10.58 | $10.50 | $10.58 | $10.58 | 2,724 |
2024-12-11 | $10.54 | $10.70 | $10.54 | $10.69 | $10.69 | 2,209 |
2024-12-10 | $10.53 | $10.84 | $10.53 | $10.77 | $10.77 | 4,816 |
2024-12-09 | $10.79 | $11.00 | $10.72 | $10.92 | $10.92 | 3,785 |
2024-12-06 | $11.25 | $11.25 | $10.51 | $10.83 | $10.83 | 4,311 |
2024-12-05 | $10.50 | $11.03 | $10.50 | $10.71 | $10.71 | 12,060 |
2024-12-04 | $10.15 | $11.00 | $10.15 | $10.93 | $10.93 | 24,774 |
2024-12-03 | $10.11 | $10.23 | $10.09 | $10.23 | $10.23 | 12,053 |
2024-12-02 | $10.14 | $10.35 | $10.12 | $10.20 | $10.20 | 5,659 |
2024-11-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 577 |
2024-11-27 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 1,681 |
2024-11-26 | $9.96 | $10.29 | $9.90 | $10.15 | $10.15 | 3,670 |
2024-11-25 | $10.02 | $10.25 | $9.64 | $9.89 | $9.89 | 9,588 |
2024-11-22 | $9.78 | $10.41 | $9.72 | $10.20 | $10.20 | 9,983 |
2024-11-21 | $9.69 | $9.83 | $9.67 | $9.71 | $9.71 | 7,309 |
2024-11-20 | $9.51 | $10.00 | $9.41 | $9.58 | $9.58 | 23,564 |
2024-11-19 | $9.90 | $11.52 | $9.84 | $10.66 | $10.39 | 79,698 |
2024-11-18 | $9.70 | $10.00 | $9.60 | $9.90 | $9.65 | 17,005 |
2024-11-15 | $9.62 | $9.90 | $9.43 | $9.70 | $9.70 | 10,387 |
2024-11-14 | $9.86 | $9.89 | $9.70 | $9.89 | $9.89 | 3,998 |
2024-11-13 | $9.92 | $9.94 | $9.79 | $9.94 | $9.94 | 3,843 |
2024-11-12 | $10.09 | $10.10 | $9.85 | $9.93 | $9.93 | 8,181 |
2024-11-11 | $9.93 | $10.30 | $9.85 | $10.24 | $10.24 | 14,020 |
2024-11-08 | $9.94 | $9.94 | $9.75 | $9.89 | $9.89 | 10,008 |
2024-11-07 | $10.20 | $11.00 | $9.74 | $10.01 | $10.01 | 6,996 |
2024-11-06 | $10.35 | $10.35 | $9.75 | $10.20 | $10.20 | 18,419 |
2024-11-05 | $9.84 | $10.00 | $9.70 | $9.89 | $9.89 | 22,995 |
2024-11-04 | $9.00 | $10.04 | $8.85 | $9.93 | $9.93 | 368,790 |
2024-11-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 591 |
2024-10-31 | $8.30 | $8.55 | $8.29 | $8.38 | $8.38 | 8,046 |
2024-10-30 | $8.31 | $8.47 | $8.31 | $8.39 | $8.39 | 6,869 |
2024-10-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 337 |
2024-10-28 | $8.62 | $8.62 | $8.30 | $8.34 | $8.34 | 2,534 |
2024-10-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 669 |
2024-10-24 | $8.33 | $8.38 | $8.33 | $8.33 | $8.33 | 954 |
2024-10-23 | $8.38 | $8.46 | $8.30 | $8.34 | $8.34 | 2,565 |
2024-10-22 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 878 |
2024-10-21 | $8.65 | $8.65 | $8.12 | $8.48 | $8.48 | 6,413 |
2024-10-18 | $8.70 | $8.70 | $8.58 | $8.69 | $8.69 | 1,455 |
2024-10-17 | $8.67 | $8.70 | $8.65 | $8.68 | $8.68 | 1,627 |
2024-10-16 | $8.65 | $8.70 | $8.58 | $8.58 | $8.58 | 1,046 |
2024-10-15 | $8.50 | $8.62 | $8.49 | $8.56 | $8.56 | 1,585 |
2024-10-14 | $9.00 | $9.00 | $8.35 | $8.38 | $8.38 | 5,127 |
2024-10-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 715 |
2024-10-10 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 272 |
2024-10-09 | $8.60 | $8.60 | $8.48 | $8.51 | $8.51 | 1,604 |
2024-10-08 | $8.73 | $8.73 | $8.60 | $8.60 | $8.60 | 2,325 |
2024-10-07 | $8.50 | $8.60 | $8.45 | $8.60 | $8.60 | 3,502 |
2024-10-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,434 |
2024-10-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 240 |
2024-10-02 | $8.49 | $8.70 | $8.43 | $8.43 | $8.43 | 3,357 |
2024-10-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 712 |
2024-09-30 | $8.62 | $8.62 | $8.26 | $8.39 | $8.39 | 3,077 |
2024-09-27 | $8.66 | $8.67 | $8.25 | $8.25 | $8.25 | 9,331 |
2024-09-26 | $8.87 | $8.87 | $8.40 | $8.44 | $8.44 | 5,092 |
2024-09-25 | $8.40 | $8.62 | $8.40 | $8.45 | $8.45 | 1,634 |
2024-09-24 | $8.57 | $8.73 | $8.45 | $8.46 | $8.46 | 1,405 |
2024-09-23 | $8.73 | $8.73 | $8.40 | $8.42 | $8.42 | 2,986 |
2024-09-20 | $8.59 | $8.59 | $8.40 | $8.40 | $8.40 | 4,733 |
2024-09-19 | $8.80 | $8.96 | $8.59 | $8.59 | $8.59 | 6,579 |
2024-09-18 | $8.60 | $9.06 | $8.60 | $8.60 | $8.60 | 8,774 |
2024-09-17 | $9.03 | $9.09 | $8.60 | $8.77 | $8.77 | 5,536 |
2024-09-16 | $8.99 | $9.02 | $8.70 | $8.96 | $8.96 | 3,227 |
2024-09-13 | $8.99 | $8.99 | $8.72 | $8.83 | $8.83 | 3,288 |
2024-09-12 | $9.05 | $9.05 | $8.44 | $8.73 | $8.73 | 4,585 |
2024-09-11 | $8.84 | $8.98 | $8.52 | $8.97 | $8.97 | 9,574 |
2024-09-10 | $9.00 | $9.00 | $8.86 | $8.99 | $8.99 | 2,586 |
2024-09-09 | $8.93 | $8.93 | $8.71 | $8.93 | $8.93 | 4,124 |
2024-09-06 | $8.45 | $8.93 | $8.45 | $8.93 | $8.93 | 1,137 |
2024-09-05 | $9.43 | $9.43 | $8.73 | $9.02 | $9.02 | 7,216 |
2024-09-04 | $8.94 | $8.94 | $8.40 | $8.62 | $8.62 | 3,177 |
2024-09-03 | $8.88 | $8.91 | $8.43 | $8.55 | $8.55 | 2,872 |
2024-08-30 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 1,729 |
2024-08-29 | $7.99 | $8.40 | $7.99 | $8.40 | $8.40 | 3,194 |
2024-08-28 | $8.60 | $8.60 | $7.75 | $8.02 | $8.02 | 16,909 |
2024-08-27 | $8.80 | $9.47 | $8.60 | $8.60 | $8.60 | 3,704 |
2024-08-26 | $8.76 | $8.85 | $8.56 | $8.68 | $8.68 | 5,430 |
2024-08-23 | $9.41 | $9.41 | $8.55 | $8.76 | $8.76 | 5,205 |
2024-08-22 | $8.87 | $9.43 | $8.55 | $8.57 | $8.57 | 14,963 |
2024-08-21 | $9.90 | $9.90 | $9.40 | $9.73 | $9.45 | 29,233 |
2024-08-20 | $9.36 | $9.98 | $9.36 | $9.64 | $9.37 | 7,393 |
2024-08-19 | $9.55 | $10.33 | $9.24 | $9.26 | $9.00 | 47,935 |
2024-08-16 | $8.31 | $9.50 | $8.31 | $9.25 | $8.99 | 22,402 |
2024-08-15 | $7.66 | $8.19 | $7.66 | $8.19 | $7.96 | 7,594 |
2024-08-14 | $8.44 | $8.44 | $7.80 | $7.84 | $7.62 | 20,479 |
2024-08-13 | $7.81 | $8.42 | $7.75 | $7.78 | $7.56 | 25,281 |
2024-08-12 | $8.06 | $8.30 | $7.75 | $8.14 | $7.91 | 12,171 |
2024-08-09 | $8.25 | $8.66 | $7.76 | $7.76 | $7.76 | 25,318 |
2024-08-08 | $8.01 | $8.68 | $7.25 | $8.07 | $8.07 | 15,194 |
2024-08-07 | $8.68 | $8.68 | $8.00 | $8.00 | $8.00 | 10,080 |
2024-08-06 | $9.40 | $9.40 | $8.22 | $8.48 | $8.48 | 23,383 |
2024-08-05 | $8.55 | $9.49 | $8.09 | $9.20 | $9.20 | 9,218 |
2024-08-02 | $9.32 | $9.85 | $9.21 | $9.50 | $9.50 | 3,588 |
2024-08-01 | $9.58 | $9.88 | $9.55 | $9.62 | $9.62 | 3,469 |
2024-07-31 | $9.30 | $9.84 | $9.30 | $9.59 | $9.59 | 6,217 |
2024-07-30 | $9.80 | $9.81 | $9.52 | $9.77 | $9.77 | 2,472 |
2024-07-29 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 2,999 |
2024-07-26 | $9.31 | $9.99 | $9.31 | $9.76 | $9.76 | 3,368 |
2024-07-25 | $9.46 | $9.49 | $9.32 | $9.46 | $9.46 | 3,113 |
2024-07-24 | $9.56 | $9.97 | $9.31 | $9.58 | $9.58 | 7,001 |
2024-07-23 | $9.99 | $10.00 | $9.47 | $9.71 | $9.71 | 11,050 |
2024-07-22 | $9.60 | $9.86 | $9.35 | $9.63 | $9.63 | 8,149 |
2024-07-19 | $8.95 | $9.66 | $8.95 | $9.56 | $9.56 | 12,568 |
2024-07-18 | $8.74 | $8.94 | $8.70 | $8.94 | $8.94 | 6,315 |
2024-07-17 | $8.88 | $8.88 | $8.46 | $8.61 | $8.61 | 8,260 |
2024-07-16 | $8.74 | $8.88 | $8.49 | $8.74 | $8.74 | 12,890 |
2024-07-15 | $8.67 | $8.87 | $8.58 | $8.58 | $8.58 | 3,513 |
2024-07-12 | $8.48 | $8.62 | $8.26 | $8.55 | $8.55 | 10,197 |
2024-07-11 | $8.11 | $8.31 | $8.03 | $8.30 | $8.30 | 5,933 |
2024-07-10 | $7.87 | $8.42 | $7.87 | $8.28 | $8.28 | 11,680 |
2024-07-09 | $7.89 | $8.14 | $7.87 | $8.11 | $8.11 | 5,970 |
2024-07-08 | $7.88 | $8.00 | $7.75 | $8.00 | $8.00 | 15,345 |
2024-07-05 | $8.19 | $8.19 | $7.75 | $7.87 | $7.87 | 10,067 |
2024-07-03 | $8.43 | $8.43 | $7.65 | $7.89 | $7.89 | 26,300 |
2024-07-02 | $8.90 | $8.90 | $8.26 | $8.32 | $8.32 | 24,660 |
2024-07-01 | $8.85 | $9.30 | $8.81 | $8.96 | $8.96 | 8,964 |
2024-06-28 | $9.00 | $9.27 | $8.82 | $8.86 | $8.86 | 9,079 |
2024-06-27 | $9.51 | $9.52 | $9.13 | $9.13 | $9.13 | 11,672 |
2024-06-26 | $8.58 | $9.30 | $8.58 | $9.24 | $9.24 | 7,622 |
2024-06-25 | $9.00 | $9.41 | $8.79 | $8.85 | $8.85 | 11,298 |
2024-06-24 | $9.15 | $9.23 | $9.02 | $9.02 | $9.02 | 5,110 |
2024-06-21 | $9.17 | $9.52 | $8.80 | $8.80 | $8.80 | 15,994 |
2024-06-20 | $9.24 | $9.25 | $8.99 | $8.99 | $8.99 | 5,136 |
2024-06-18 | $9.53 | $9.56 | $9.03 | $9.03 | $9.03 | 20,637 |
2024-06-17 | $9.30 | $9.68 | $9.30 | $9.68 | $9.68 | 6,439 |
2024-06-14 | $10.37 | $10.37 | $8.90 | $9.28 | $9.28 | 14,089 |
2024-06-13 | $10.47 | $10.76 | $9.50 | $9.60 | $9.60 | 21,426 |
2024-06-12 | $10.78 | $11.19 | $10.03 | $10.14 | $10.14 | 12,676 |
2024-06-11 | $12.50 | $12.65 | $10.00 | $10.93 | $10.93 | 33,949 |
2024-06-10 | $12.00 | $12.82 | $11.78 | $12.09 | $12.09 | 16,097 |
2024-06-07 | $11.03 | $12.00 | $11.03 | $11.93 | $11.93 | 29,396 |
2024-06-06 | $10.86 | $10.98 | $10.15 | $10.97 | $10.97 | 9,084 |
2024-06-05 | $10.99 | $10.99 | $10.23 | $10.59 | $10.59 | 9,823 |
2024-06-04 | $10.48 | $10.99 | $10.12 | $10.37 | $10.37 | 23,574 |
2024-06-03 | $9.98 | $10.55 | $9.96 | $10.17 | $10.17 | 9,046 |
2024-05-31 | $10.11 | $10.73 | $9.65 | $10.18 | $10.18 | 17,379 |
2024-05-30 | $9.85 | $10.30 | $9.85 | $10.02 | $10.02 | 5,700 |
2024-05-29 | $9.29 | $10.30 | $9.29 | $10.30 | $10.30 | 21,696 |
2024-05-28 | $9.41 | $9.60 | $9.15 | $9.60 | $9.60 | 11,809 |
2024-05-24 | $9.08 | $9.19 | $9.06 | $9.12 | $9.12 | 3,407 |
2024-05-23 | $8.66 | $9.29 | $8.66 | $9.08 | $9.08 | 9,140 |
2024-05-22 | $9.71 | $9.71 | $8.45 | $8.86 | $8.86 | 26,426 |
2024-05-21 | $10.10 | $10.10 | $9.31 | $9.49 | $9.49 | 14,771 |
2024-05-20 | $10.03 | $10.48 | $9.48 | $9.49 | $9.49 | 20,410 |
2024-05-17 | $9.40 | $11.16 | $9.40 | $10.68 | $10.68 | 29,518 |
2024-05-16 | $9.69 | $10.80 | $9.54 | $10.37 | $10.13 | 39,735 |
2024-05-15 | $9.18 | $9.69 | $9.02 | $9.54 | $9.32 | 21,172 |
2024-05-14 | $8.94 | $9.69 | $8.93 | $9.16 | $8.95 | 19,519 |
2024-05-13 | $9.43 | $9.69 | $8.90 | $9.05 | $8.84 | 29,794 |
2024-05-10 | $10.16 | $10.16 | $9.41 | $9.69 | $9.69 | 17,026 |
2024-05-09 | $8.90 | $10.11 | $8.88 | $10.11 | $10.11 | 43,657 |
2024-05-08 | $8.09 | $10.10 | $8.09 | $9.75 | $9.75 | 45,601 |
2024-05-07 | $7.43 | $8.50 | $7.39 | $8.33 | $8.33 | 59,532 |
2024-05-06 | $7.01 | $7.70 | $6.85 | $7.61 | $7.61 | 52,863 |
2024-05-03 | $6.43 | $6.83 | $6.40 | $6.76 | $6.76 | 13,397 |
2024-05-02 | $6.54 | $6.54 | $6.30 | $6.34 | $6.34 | 10,652 |
2024-05-01 | $6.57 | $6.57 | $6.36 | $6.36 | $6.36 | 3,529 |
2024-04-30 | $6.54 | $6.68 | $6.34 | $6.57 | $6.57 | 6,062 |
2024-04-29 | $6.70 | $6.70 | $6.50 | $6.60 | $6.60 | 8,646 |
2024-04-26 | $6.78 | $6.85 | $6.55 | $6.65 | $6.65 | 20,458 |
2024-04-25 | $6.41 | $6.62 | $6.41 | $6.58 | $6.58 | 1,991 |
2024-04-24 | $6.78 | $6.78 | $6.40 | $6.65 | $6.65 | 8,016 |
2024-04-23 | $6.48 | $6.62 | $6.33 | $6.55 | $6.55 | 7,248 |
2024-04-22 | $6.39 | $6.71 | $6.21 | $6.33 | $6.33 | 9,530 |
2024-04-19 | $6.40 | $6.52 | $6.10 | $6.26 | $6.26 | 6,830 |
2024-04-18 | $6.69 | $6.69 | $6.15 | $6.39 | $6.39 | 5,477 |
2024-04-17 | $6.45 | $6.77 | $6.10 | $6.35 | $6.35 | 13,246 |
2024-04-16 | $6.36 | $6.49 | $6.11 | $6.15 | $6.15 | 9,229 |
2024-04-15 | $6.97 | $6.97 | $6.20 | $6.22 | $6.22 | 22,836 |
2024-04-12 | $6.76 | $6.93 | $6.45 | $6.76 | $6.76 | 7,642 |
2024-04-11 | $7.40 | $7.40 | $6.36 | $6.66 | $6.66 | 51,531 |
2024-04-10 | $7.05 | $7.06 | $6.85 | $6.85 | $6.85 | 11,945 |
2024-04-09 | $7.25 | $7.32 | $7.10 | $7.24 | $7.24 | 5,528 |
2024-04-08 | $7.49 | $7.49 | $6.87 | $7.24 | $7.24 | 2,723 |
2024-04-05 | $7.48 | $7.48 | $7.18 | $7.27 | $7.27 | 5,732 |
2024-04-04 | $7.12 | $7.37 | $7.09 | $7.23 | $7.23 | 3,091 |
2024-04-03 | $7.36 | $7.58 | $7.13 | $7.36 | $7.36 | 5,247 |
2024-04-02 | $7.17 | $7.36 | $7.17 | $7.36 | $7.36 | 7,115 |
2024-04-01 | $7.14 | $7.15 | $7.11 | $7.15 | $7.15 | 12,045 |
2024-03-28 | $7.24 | $7.25 | $6.79 | $7.14 | $7.14 | 10,140 |
2024-03-27 | $6.65 | $7.00 | $6.65 | $7.00 | $7.00 | 2,993 |
2024-03-26 | $6.85 | $7.03 | $6.63 | $6.63 | $6.63 | 10,317 |
2024-03-25 | $7.19 | $7.20 | $6.87 | $7.08 | $7.08 | 10,190 |
2024-03-22 | $7.33 | $7.39 | $6.83 | $7.20 | $7.20 | 9,121 |
2024-03-21 | $6.51 | $7.88 | $6.51 | $7.50 | $7.50 | 49,873 |
2024-03-20 | $7.12 | $7.55 | $7.12 | $7.48 | $7.48 | 29,169 |
2024-03-19 | $7.95 | $7.95 | $7.10 | $7.14 | $7.14 | 23,508 |
2024-03-18 | $7.50 | $7.94 | $7.35 | $7.35 | $7.35 | 16,566 |
2024-03-15 | $7.81 | $7.82 | $7.50 | $7.51 | $7.51 | 8,258 |
2024-03-14 | $7.63 | $7.98 | $7.57 | $7.84 | $7.84 | 3,423 |
2024-03-13 | $7.68 | $7.82 | $7.42 | $7.69 | $7.69 | 7,465 |
2024-03-12 | $7.79 | $7.79 | $7.40 | $7.52 | $7.52 | 4,859 |
2024-03-11 | $7.80 | $8.00 | $7.33 | $7.69 | $7.69 | 8,066 |
2024-03-08 | $7.88 | $7.99 | $7.18 | $7.80 | $7.80 | 12,950 |
2024-03-07 | $7.01 | $8.00 | $7.01 | $7.75 | $7.75 | 40,112 |
2024-03-06 | $6.60 | $6.88 | $6.34 | $6.38 | $6.38 | 16,166 |
2024-03-05 | $6.87 | $6.87 | $6.69 | $6.70 | $6.70 | 1,499 |
2024-03-04 | $7.00 | $7.10 | $6.69 | $6.69 | $6.69 | 5,135 |
2024-03-01 | $6.75 | $6.99 | $6.58 | $6.90 | $6.90 | 6,485 |
2024-02-29 | $6.80 | $7.03 | $6.80 | $7.00 | $7.00 | 2,630 |
2024-02-28 | $6.75 | $7.20 | $6.75 | $7.05 | $7.05 | 4,562 |
2024-02-27 | $6.70 | $6.75 | $6.62 | $6.75 | $6.75 | 4,378 |
2024-02-26 | $6.70 | $6.70 | $6.58 | $6.70 | $6.70 | 3,550 |
2024-02-23 | $7.00 | $7.23 | $6.71 | $6.71 | $6.71 | 9,506 |
2024-02-22 | $6.96 | $7.35 | $6.93 | $7.08 | $7.08 | 2,524 |
2024-02-21 | $6.97 | $6.97 | $6.80 | $6.80 | $6.80 | 788 |
2024-02-20 | $6.95 | $7.00 | $6.75 | $6.81 | $6.81 | 3,491 |
2024-02-16 | $6.85 | $7.11 | $6.75 | $7.03 | $7.03 | 4,640 |
2024-02-15 | $6.93 | $7.30 | $6.90 | $7.14 | $7.14 | 1,894 |
2024-02-14 | $7.00 | $7.36 | $6.88 | $7.36 | $7.36 | 3,328 |
2024-02-13 | $7.41 | $7.45 | $7.15 | $7.40 | $7.40 | 1,023 |
2024-02-12 | $7.25 | $7.50 | $6.70 | $6.99 | $6.99 | 14,610 |
2024-02-09 | $6.88 | $7.05 | $6.70 | $6.89 | $6.89 | 3,042 |
2024-02-08 | $7.01 | $7.01 | $6.75 | $6.75 | $6.75 | 3,523 |
2024-02-07 | $7.08 | $7.08 | $6.71 | $6.72 | $6.72 | 4,896 |
2024-02-06 | $7.18 | $7.22 | $7.06 | $7.15 | $7.15 | 1,870 |
2024-02-05 | $6.97 | $7.30 | $6.97 | $7.30 | $7.30 | 973 |
2024-02-02 | $6.81 | $7.04 | $6.81 | $7.04 | $7.04 | 1,525 |
2024-02-01 | $6.95 | $7.07 | $6.71 | $7.07 | $7.07 | 3,688 |
2024-01-31 | $7.12 | $7.23 | $7.12 | $7.23 | $7.23 | 939 |
2024-01-30 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 594 |
2024-01-29 | $7.52 | $7.52 | $7.04 | $7.23 | $7.23 | 3,807 |
2024-01-26 | $6.80 | $6.97 | $6.73 | $6.97 | $6.97 | 5,790 |
2024-01-25 | $6.91 | $6.95 | $6.91 | $6.95 | $6.95 | 765 |
2024-01-24 | $7.08 | $7.10 | $6.86 | $7.00 | $7.00 | 8,359 |
2024-01-23 | $7.06 | $7.25 | $7.06 | $7.15 | $7.15 | 2,228 |
2024-01-22 | $7.12 | $7.25 | $7.03 | $7.03 | $7.03 | 8,314 |
2024-01-19 | $7.00 | $7.45 | $7.00 | $7.12 | $7.12 | 7,315 |
2024-01-18 | $7.07 | $7.39 | $6.90 | $7.35 | $7.35 | 4,255 |
2024-01-17 | $7.00 | $7.49 | $6.99 | $7.42 | $7.42 | 4,276 |
2024-01-16 | $6.79 | $6.99 | $6.65 | $6.96 | $6.96 | 3,658 |
2024-01-12 | $6.80 | $6.80 | $6.79 | $6.79 | $6.79 | 1,546 |
2024-01-11 | $6.75 | $6.84 | $6.50 | $6.84 | $6.84 | 4,512 |
2024-01-10 | $6.92 | $6.92 | $6.55 | $6.65 | $6.65 | 5,856 |
2024-01-09 | $6.72 | $6.72 | $6.55 | $6.70 | $6.70 | 1,616 |
2024-01-08 | $6.76 | $6.92 | $6.46 | $6.61 | $6.61 | 5,743 |
2024-01-05 | $6.56 | $6.90 | $6.26 | $6.77 | $6.77 | 6,928 |
2024-01-04 | $6.61 | $6.69 | $6.55 | $6.68 | $6.68 | 2,155 |
2024-01-03 | $6.55 | $6.59 | $6.55 | $6.55 | $6.55 | 3,562 |
2024-01-02 | $6.63 | $6.73 | $6.56 | $6.70 | $6.70 | 3,705 |
2023-12-29 | $6.55 | $6.65 | $6.55 | $6.65 | $6.65 | 2,355 |
2023-12-28 | $6.54 | $6.75 | $6.50 | $6.68 | $6.68 | 3,855 |
2023-12-27 | $6.76 | $6.76 | $6.53 | $6.71 | $6.71 | 2,113 |
2023-12-26 | $6.72 | $6.72 | $6.51 | $6.51 | $6.51 | 2,395 |
2023-12-22 | $6.93 | $7.03 | $6.76 | $6.76 | $6.76 | 7,424 |
2023-12-21 | $6.70 | $6.70 | $6.59 | $6.60 | $6.60 | 2,090 |
2023-12-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 709 |
2023-12-19 | $6.68 | $6.89 | $6.59 | $6.80 | $6.80 | 10,492 |
2023-12-18 | $6.72 | $6.94 | $6.66 | $6.82 | $6.82 | 2,987 |
2023-12-15 | $6.70 | $6.72 | $6.70 | $6.72 | $6.72 | 1,206 |
2023-12-14 | $6.83 | $7.13 | $6.83 | $6.84 | $6.84 | 2,835 |
2023-12-13 | $6.98 | $7.15 | $6.73 | $6.76 | $6.76 | 3,336 |
2023-12-12 | $7.00 | $7.02 | $6.68 | $7.02 | $7.02 | 1,886 |
2023-12-11 | $7.02 | $7.04 | $6.99 | $6.99 | $6.99 | 1,849 |
2023-12-08 | $6.66 | $7.25 | $6.66 | $6.97 | $6.97 | 3,104 |
2023-12-07 | $6.50 | $6.80 | $6.08 | $6.65 | $6.65 | 3,088 |
2023-12-06 | $6.95 | $6.95 | $6.39 | $6.61 | $6.61 | 6,760 |
2023-12-05 | $6.58 | $6.58 | $6.55 | $6.55 | $6.55 | 1,114 |
2023-12-04 | $6.64 | $7.00 | $6.47 | $6.47 | $6.47 | 13,024 |
2023-12-01 | $6.60 | $6.93 | $6.12 | $6.34 | $6.34 | 4,146 |
2023-11-30 | $6.53 | $6.53 | $6.07 | $6.15 | $6.15 | 4,848 |
2023-11-29 | $6.29 | $6.54 | $6.28 | $6.44 | $6.44 | 2,100 |
2023-11-28 | $6.30 | $6.40 | $6.04 | $6.29 | $6.29 | 7,584 |
2023-11-27 | $6.32 | $6.47 | $6.32 | $6.32 | $6.32 | 4,452 |
2023-11-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 459 |
2023-11-22 | $6.48 | $6.48 | $6.23 | $6.33 | $6.33 | 5,692 |
2023-11-21 | $6.65 | $6.65 | $6.30 | $6.45 | $6.45 | 4,883 |
2023-11-20 | $6.90 | $6.90 | $6.65 | $6.70 | $6.70 | 8,059 |
2023-11-17 | $7.25 | $7.26 | $6.65 | $7.04 | $7.04 | 3,738 |
2023-11-16 | $7.40 | $7.58 | $6.97 | $7.29 | $7.29 | 8,255 |
2023-11-15 | $8.67 | $8.67 | $7.85 | $8.00 | $7.73 | 12,091 |
2023-11-14 | $8.16 | $8.31 | $7.50 | $7.96 | $7.70 | 13,925 |
2023-11-13 | $7.59 | $8.02 | $7.48 | $8.01 | $7.74 | 5,019 |
2023-11-10 | $8.04 | $8.04 | $7.57 | $7.57 | $7.57 | 3,419 |
2023-11-09 | $7.70 | $8.08 | $7.67 | $7.78 | $7.78 | 9,469 |
2023-11-08 | $6.75 | $7.52 | $6.61 | $7.50 | $7.50 | 6,030 |
2023-11-07 | $6.31 | $6.69 | $6.31 | $6.48 | $6.48 | 4,484 |
2023-11-06 | $6.16 | $6.47 | $5.92 | $6.18 | $6.18 | 8,441 |
2023-11-03 | $5.65 | $6.19 | $5.65 | $6.15 | $6.15 | 9,356 |
2023-11-02 | $5.76 | $5.96 | $5.70 | $5.70 | $5.70 | 5,257 |
2023-11-01 | $5.82 | $5.82 | $5.65 | $5.76 | $5.76 | 4,592 |
2023-10-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,258 |
2023-10-30 | $6.06 | $6.06 | $5.73 | $5.75 | $5.75 | 1,473 |
2023-10-27 | $5.92 | $6.13 | $5.62 | $5.62 | $5.62 | 2,842 |
2023-10-26 | $5.67 | $6.00 | $5.67 | $5.69 | $5.69 | 1,400 |
2023-10-25 | $6.00 | $6.02 | $5.67 | $5.94 | $5.94 | 3,699 |
2023-10-24 | $6.01 | $6.01 | $5.73 | $5.73 | $5.73 | 2,689 |
2023-10-23 | $6.21 | $6.43 | $6.05 | $6.05 | $6.05 | 1,965 |
2023-10-20 | $6.56 | $6.56 | $5.66 | $6.21 | $6.21 | 7,178 |
2023-10-19 | $6.39 | $6.62 | $6.39 | $6.59 | $6.59 | 1,364 |
2023-10-18 | $6.62 | $6.62 | $6.44 | $6.44 | $6.44 | 693 |
2023-10-17 | $6.94 | $6.94 | $6.38 | $6.41 | $6.41 | 4,174 |
2023-10-16 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 949 |
2023-10-13 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 150 |
2023-10-12 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 189 |
2023-10-11 | $6.43 | $6.44 | $6.40 | $6.41 | $6.41 | 981 |
2023-10-10 | $6.10 | $6.74 | $6.10 | $6.50 | $6.50 | 7,088 |
2023-10-09 | $6.25 | $6.87 | $6.25 | $6.82 | $6.82 | 3,621 |
2023-10-06 | $6.43 | $6.75 | $6.41 | $6.41 | $6.41 | 2,261 |
2023-10-05 | $6.44 | $7.04 | $6.42 | $6.52 | $6.52 | 4,897 |
2023-10-04 | $7.10 | $7.10 | $6.41 | $6.52 | $6.52 | 4,681 |
2023-10-03 | $6.40 | $6.64 | $6.40 | $6.64 | $6.64 | 5,571 |
2023-10-02 | $7.17 | $7.17 | $6.51 | $6.51 | $6.51 | 6,467 |
2023-09-29 | $7.38 | $7.38 | $6.50 | $6.52 | $6.52 | 4,323 |
2023-09-28 | $7.16 | $7.24 | $6.68 | $6.68 | $6.68 | 3,512 |
2023-09-27 | $7.08 | $7.32 | $6.69 | $6.97 | $6.97 | 5,152 |
2023-09-26 | $6.84 | $7.00 | $6.50 | $6.66 | $6.66 | 5,107 |
2023-09-25 | $7.71 | $7.71 | $6.46 | $7.00 | $7.00 | 12,082 |
2023-09-22 | $7.70 | $7.76 | $7.41 | $7.52 | $7.52 | 5,125 |
2023-09-21 | $7.35 | $8.00 | $7.35 | $8.00 | $8.00 | 3,407 |
2023-09-20 | $8.66 | $9.20 | $7.33 | $7.52 | $7.52 | 31,724 |
2023-09-19 | $8.50 | $8.75 | $8.08 | $8.29 | $8.29 | 17,120 |
2023-09-18 | $8.51 | $8.85 | $8.50 | $8.72 | $8.72 | 4,835 |
2023-09-15 | $9.91 | $10.46 | $8.37 | $8.37 | $8.37 | 16,406 |
2023-09-14 | $9.93 | $10.25 | $9.91 | $9.91 | $9.91 | 6,751 |
2023-09-13 | $10.75 | $10.75 | $10.00 | $10.26 | $10.26 | 5,410 |
2023-09-12 | $10.87 | $11.01 | $10.18 | $10.33 | $10.33 | 10,747 |
2023-09-11 | $10.50 | $10.95 | $10.50 | $10.56 | $10.56 | 5,560 |
2023-09-08 | $10.85 | $11.43 | $10.55 | $10.96 | $10.96 | 5,678 |
2023-09-07 | $11.46 | $11.46 | $10.45 | $10.92 | $10.92 | 11,583 |
2023-09-06 | $11.35 | $11.50 | $10.49 | $10.63 | $10.63 | 9,175 |
2023-09-05 | $11.59 | $11.95 | $11.04 | $11.21 | $11.21 | 13,183 |
2023-09-01 | $11.85 | $11.99 | $11.37 | $11.82 | $11.82 | 13,762 |
2023-08-31 | $10.44 | $11.99 | $10.11 | $11.22 | $11.22 | 26,144 |
2023-08-30 | $9.99 | $10.40 | $9.86 | $10.38 | $10.38 | 16,344 |
2023-08-29 | $9.73 | $10.15 | $9.73 | $9.95 | $9.95 | 6,895 |
2023-08-28 | $10.00 | $10.14 | $9.33 | $9.86 | $9.86 | 13,757 |
2023-08-25 | $8.68 | $10.15 | $8.45 | $10.15 | $10.15 | 35,500 |
2023-08-24 | $8.85 | $9.20 | $8.55 | $8.95 | $8.95 | 22,858 |
2023-08-23 | $9.09 | $9.29 | $8.68 | $8.87 | $8.87 | 21,413 |
2023-08-22 | $8.91 | $9.42 | $8.30 | $8.82 | $8.82 | 25,907 |
2023-08-21 | $9.99 | $9.99 | $8.57 | $8.82 | $8.82 | 28,847 |
2023-08-18 | $7.62 | $10.15 | $7.35 | $10.02 | $10.02 | 113,109 |
2023-08-17 | $7.76 | $8.20 | $7.72 | $7.88 | $7.88 | 20,784 |
2023-08-16 | $8.40 | $8.95 | $7.15 | $8.50 | $8.24 | 85,797 |
2023-08-15 | $8.37 | $8.51 | $8.11 | $8.13 | $7.88 | 13,012 |
2023-08-14 | $8.56 | $8.86 | $8.11 | $8.48 | $8.22 | 28,160 |
2023-08-11 | $9.05 | $9.11 | $8.10 | $8.11 | $8.11 | 41,546 |
2023-08-10 | $8.00 | $9.18 | $7.57 | $9.00 | $9.00 | 147,504 |
2023-08-09 | $7.05 | $7.95 | $6.97 | $7.68 | $7.68 | 60,996 |
2023-08-08 | $6.48 | $7.07 | $6.45 | $7.05 | $7.05 | 40,081 |
2023-08-07 | $5.95 | $6.70 | $5.95 | $6.43 | $6.43 | 47,400 |
2023-08-04 | $5.90 | $6.00 | $5.50 | $5.95 | $5.95 | 16,939 |
2023-08-03 | $5.89 | $5.90 | $5.49 | $5.75 | $5.75 | 22,953 |
2023-08-02 | $5.59 | $6.16 | $5.26 | $5.66 | $5.66 | 36,873 |
2023-08-01 | $5.40 | $5.56 | $5.40 | $5.49 | $5.49 | 13,622 |
2023-07-31 | $5.40 | $5.60 | $5.31 | $5.39 | $5.39 | 10,219 |
2023-07-28 | $5.35 | $5.47 | $5.24 | $5.26 | $5.26 | 4,166 |
2023-07-27 | $5.40 | $5.66 | $5.20 | $5.33 | $5.33 | 20,690 |
2023-07-26 | $4.75 | $5.33 | $4.73 | $5.33 | $5.33 | 52,198 |
2023-07-25 | $4.58 | $4.74 | $4.51 | $4.63 | $4.63 | 6,513 |
2023-07-24 | $4.55 | $4.67 | $4.42 | $4.46 | $4.46 | 11,914 |
2023-07-21 | $4.70 | $4.70 | $4.38 | $4.56 | $4.56 | 8,605 |
2023-07-20 | $4.29 | $4.44 | $4.29 | $4.33 | $4.33 | 4,509 |
2023-07-19 | $4.20 | $4.69 | $4.15 | $4.29 | $4.29 | 50,791 |
2023-07-18 | $4.10 | $4.20 | $4.04 | $4.20 | $4.20 | 6,215 |
2023-07-17 | $4.14 | $4.14 | $4.04 | $4.14 | $4.14 | 11,548 |
2023-07-14 | $4.01 | $4.14 | $3.96 | $4.03 | $4.03 | 3,970 |
2023-07-13 | $4.12 | $4.12 | $4.00 | $4.10 | $4.10 | 10,264 |
2023-07-12 | $4.08 | $4.09 | $3.87 | $4.06 | $4.06 | 14,879 |
2023-07-11 | $4.10 | $4.10 | $3.96 | $3.97 | $3.97 | 5,593 |
2023-07-10 | $4.19 | $4.19 | $3.98 | $4.01 | $4.01 | 15,922 |
2023-07-07 | $4.05 | $4.12 | $3.99 | $4.05 | $4.05 | 16,134 |
2023-07-06 | $4.06 | $4.06 | $3.95 | $3.96 | $3.96 | 5,393 |
2023-07-05 | $4.15 | $4.15 | $3.95 | $4.08 | $4.08 | 9,323 |
2023-07-03 | $4.08 | $4.21 | $4.00 | $4.08 | $4.08 | 8,344 |
2023-06-30 | $4.09 | $4.10 | $3.90 | $4.05 | $4.05 | 18,092 |
2023-06-29 | $4.11 | $4.20 | $4.01 | $4.03 | $4.03 | 79,725 |
2023-06-28 | $4.06 | $4.14 | $4.02 | $4.10 | $4.10 | 12,678 |
2023-06-27 | $3.99 | $4.16 | $3.96 | $4.12 | $4.12 | 19,261 |
2023-06-26 | $4.10 | $4.10 | $3.94 | $4.00 | $4.00 | 11,210 |
2023-06-23 | $4.02 | $4.15 | $3.90 | $4.05 | $4.05 | 38,139 |
2023-06-22 | $4.10 | $4.15 | $3.90 | $4.05 | $4.05 | 21,901 |
2023-06-21 | $4.22 | $4.22 | $3.99 | $4.20 | $4.20 | 33,731 |
2023-06-20 | $4.15 | $4.37 | $3.91 | $4.19 | $4.19 | 119,182 |
2023-06-16 | $4.74 | $5.32 | $4.23 | $4.74 | $4.74 | 222,596 |
2023-06-15 | $4.35 | $4.64 | $4.00 | $4.51 | $4.51 | 136,170 |
2023-06-14 | $4.66 | $5.10 | $4.41 | $4.64 | $4.64 | 234,713 |
2023-06-13 | $3.98 | $4.99 | $3.82 | $4.58 | $4.58 | 1,128,116 |
2023-06-12 | $3.61 | $3.61 | $3.35 | $3.35 | $3.35 | 49,506 |
2023-06-09 | $3.74 | $3.74 | $3.29 | $3.45 | $3.45 | 95,382 |
2023-06-08 | $4.36 | $4.89 | $3.69 | $3.74 | $3.74 | 114,133 |
2023-06-07 | $4.37 | $4.75 | $4.33 | $4.51 | $4.51 | 18,257 |
2023-06-06 | $4.67 | $4.68 | $4.42 | $4.44 | $4.44 | 7,206 |
2023-06-05 | $4.73 | $4.77 | $4.41 | $4.55 | $4.55 | 20,826 |
2023-06-02 | $4.80 | $4.81 | $4.26 | $4.48 | $4.48 | 25,763 |
2023-06-01 | $4.59 | $4.71 | $4.21 | $4.46 | $4.46 | 15,417 |
2023-05-31 | $4.98 | $4.99 | $4.60 | $4.60 | $4.60 | 20,773 |
2023-05-30 | $4.60 | $4.80 | $4.55 | $4.78 | $4.78 | 7,202 |
2023-05-26 | $5.09 | $5.17 | $4.48 | $4.58 | $4.58 | 14,014 |
2023-05-25 | $5.20 | $5.20 | $5.01 | $5.01 | $5.01 | 1,787 |
2023-05-24 | $5.18 | $5.24 | $5.03 | $5.20 | $5.20 | 16,570 |
2023-05-23 | $5.18 | $5.34 | $5.18 | $5.25 | $5.25 | 7,521 |
2023-05-22 | $5.31 | $5.53 | $5.18 | $5.18 | $5.18 | 12,594 |
2023-05-19 | $6.55 | $6.61 | $5.63 | $5.67 | $5.67 | 7,454 |
2023-05-18 | $6.79 | $6.82 | $6.55 | $6.70 | $6.70 | 3,535 |
2023-05-17 | $6.73 | $7.29 | $6.69 | $6.76 | $6.76 | 11,729 |
2023-05-16 | $7.21 | $7.61 | $7.20 | $7.32 | $7.06 | 32,906 |
2023-05-15 | $6.90 | $7.36 | $6.90 | $7.17 | $6.91 | 9,696 |
2023-05-12 | $6.99 | $7.00 | $6.98 | $7.00 | $6.75 | 1,142 |
2023-05-11 | $6.83 | $6.99 | $6.83 | $6.99 | $6.74 | 1,110 |
2023-05-10 | $6.87 | $6.98 | $6.87 | $6.97 | $6.72 | 1,579 |
2023-05-09 | $6.86 | $6.94 | $6.70 | $6.80 | $6.56 | 3,846 |
2023-05-08 | $6.36 | $6.98 | $6.36 | $6.49 | $6.26 | 1,632 |
2023-05-05 | $6.41 | $6.49 | $6.16 | $6.16 | $6.16 | 4,757 |
2023-05-04 | $6.90 | $6.92 | $6.50 | $6.50 | $6.50 | 5,473 |
2023-05-03 | $6.88 | $7.00 | $6.79 | $6.96 | $6.96 | 4,301 |
2023-05-02 | $6.65 | $6.88 | $6.55 | $6.55 | $6.55 | 5,050 |
2023-05-01 | $6.56 | $6.78 | $6.55 | $6.78 | $6.78 | 3,837 |
2023-04-28 | $6.32 | $6.51 | $6.32 | $6.49 | $6.49 | 4,637 |
2023-04-27 | $6.51 | $6.52 | $6.51 | $6.52 | $6.52 | 649 |
2023-04-26 | $6.50 | $6.57 | $6.50 | $6.50 | $6.50 | 1,255 |
2023-04-25 | $6.34 | $6.62 | $6.34 | $6.61 | $6.61 | 2,027 |
2023-04-24 | $6.90 | $7.00 | $6.81 | $6.81 | $6.81 | 3,102 |
2023-04-21 | $7.00 | $7.00 | $6.77 | $6.77 | $6.77 | 975 |
2023-04-20 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 1,552 |
2023-04-19 | $7.04 | $7.08 | $6.91 | $7.04 | $7.04 | 3,510 |
2023-04-18 | $6.73 | $7.05 | $6.73 | $6.91 | $6.91 | 2,297 |
2023-04-17 | $6.43 | $6.65 | $6.43 | $6.65 | $6.65 | 4,865 |
2023-04-14 | $6.33 | $6.65 | $6.33 | $6.65 | $6.65 | 2,911 |
2023-04-13 | $6.75 | $6.80 | $5.96 | $6.33 | $6.33 | 4,906 |
2023-04-12 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 464 |
2023-04-11 | $6.90 | $6.95 | $6.77 | $6.90 | $6.90 | 1,973 |
2023-04-10 | $7.05 | $7.05 | $6.90 | $6.90 | $6.90 | 1,176 |
2023-04-06 | $7.41 | $7.41 | $7.04 | $7.04 | $7.04 | 3,153 |
2023-04-05 | $7.22 | $7.22 | $6.87 | $6.88 | $6.88 | 3,259 |
2023-04-04 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 674 |
2023-04-03 | $6.71 | $7.19 | $6.71 | $7.19 | $7.19 | 6,651 |
2023-03-31 | $7.18 | $7.18 | $6.81 | $6.86 | $6.86 | 2,672 |
2023-03-30 | $6.99 | $7.16 | $6.99 | $6.99 | $6.99 | 2,165 |
2023-03-29 | $7.24 | $7.35 | $6.74 | $7.13 | $7.13 | 14,331 |
2023-03-28 | $7.53 | $7.73 | $7.01 | $7.25 | $7.25 | 18,485 |
2023-03-27 | $7.72 | $7.78 | $7.52 | $7.61 | $7.61 | 5,372 |
2023-03-24 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 3,500 |
2023-03-23 | $8.20 | $8.20 | $7.58 | $7.67 | $7.67 | 13,024 |
2023-03-22 | $8.43 | $8.63 | $7.66 | $7.85 | $7.85 | 23,445 |
2023-03-21 | $8.40 | $8.85 | $8.18 | $8.32 | $8.32 | 16,882 |
2023-03-20 | $8.75 | $9.11 | $8.75 | $8.99 | $8.73 | 18,793 |
2023-03-17 | $9.03 | $9.03 | $8.75 | $8.75 | $8.75 | 10,226 |
2023-03-16 | $8.73 | $9.20 | $8.71 | $8.90 | $8.90 | 19,556 |
2023-03-15 | $8.74 | $8.75 | $8.51 | $8.75 | $8.75 | 6,085 |
2023-03-14 | $8.79 | $8.85 | $8.47 | $8.60 | $8.60 | 7,645 |
2023-03-13 | $9.00 | $9.00 | $8.57 | $8.60 | $8.60 | 11,709 |
2023-03-10 | $8.82 | $9.03 | $8.80 | $8.97 | $8.97 | 5,475 |
2023-03-09 | $8.90 | $9.07 | $8.74 | $9.05 | $9.05 | 7,060 |
2023-03-08 | $8.93 | $9.00 | $8.48 | $8.80 | $8.80 | 9,347 |
2023-03-07 | $9.00 | $9.10 | $8.90 | $9.10 | $9.10 | 1,827 |
2023-03-06 | $8.71 | $8.99 | $8.70 | $8.99 | $8.99 | 2,684 |
2023-03-03 | $8.80 | $8.92 | $8.70 | $8.82 | $8.82 | 4,356 |
2023-03-02 | $8.82 | $8.95 | $8.80 | $8.95 | $8.95 | 1,353 |
2023-03-01 | $9.17 | $9.17 | $8.85 | $8.98 | $8.98 | 3,960 |
2023-02-28 | $8.85 | $8.92 | $8.80 | $8.92 | $8.92 | 979 |
2023-02-27 | $8.83 | $8.87 | $8.72 | $8.81 | $8.81 | 3,608 |
2023-02-24 | $8.72 | $9.01 | $8.72 | $9.01 | $9.01 | 1,207 |
2023-02-23 | $8.89 | $8.89 | $8.84 | $8.84 | $8.84 | 1,982 |
2023-02-22 | $8.82 | $8.99 | $8.82 | $8.98 | $8.98 | 1,884 |
2023-02-21 | $8.94 | $8.94 | $8.81 | $8.87 | $8.87 | 746 |
2023-02-17 | $8.83 | $8.89 | $8.75 | $8.89 | $8.89 | 765 |
2023-02-16 | $8.82 | $8.94 | $8.82 | $8.94 | $8.94 | 227 |
2023-02-15 | $8.75 | $8.95 | $8.75 | $8.95 | $8.95 | 1,343 |
2023-02-14 | $8.79 | $8.83 | $8.72 | $8.83 | $8.83 | 953 |
2023-02-13 | $8.70 | $8.85 | $8.69 | $8.85 | $8.85 | 741 |
2023-02-10 | $8.85 | $8.85 | $8.72 | $8.79 | $8.79 | 839 |
2023-02-09 | $8.80 | $8.88 | $8.80 | $8.80 | $8.80 | 1,848 |
2023-02-08 | $8.73 | $8.88 | $8.72 | $8.84 | $8.84 | 1,778 |
2023-02-07 | $8.91 | $8.95 | $8.88 | $8.88 | $8.88 | 978 |
2023-02-06 | $9.04 | $9.05 | $8.86 | $8.94 | $8.94 | 3,849 |
2023-02-03 | $8.77 | $8.98 | $8.77 | $8.92 | $8.92 | 3,224 |
2023-02-02 | $8.80 | $9.02 | $8.80 | $8.90 | $8.90 | 3,931 |
2023-02-01 | $8.89 | $8.90 | $8.84 | $8.86 | $8.86 | 1,173 |
2023-01-31 | $8.69 | $8.83 | $8.65 | $8.83 | $8.83 | 955 |
2023-01-30 | $8.78 | $8.78 | $8.59 | $8.72 | $8.72 | 1,456 |
2023-01-27 | $8.65 | $8.78 | $8.65 | $8.77 | $8.77 | 2,621 |
2023-01-26 | $8.93 | $8.96 | $8.50 | $8.60 | $8.60 | 59,996 |
2023-01-25 | $8.59 | $8.93 | $8.59 | $8.93 | $8.93 | 1,385 |
2023-01-24 | $8.88 | $8.90 | $8.74 | $8.88 | $8.88 | 1,441 |
2023-01-23 | $8.83 | $8.95 | $8.83 | $8.92 | $8.92 | 1,208 |
2023-01-20 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 1,254 |
2023-01-19 | $8.75 | $8.75 | $8.60 | $8.65 | $8.65 | 945 |
2023-01-18 | $8.79 | $8.80 | $8.39 | $8.67 | $8.67 | 3,823 |
2023-01-17 | $8.85 | $8.85 | $8.65 | $8.74 | $8.74 | 4,095 |
2023-01-13 | $8.44 | $8.85 | $8.43 | $8.80 | $8.80 | 8,381 |
2023-01-12 | $8.25 | $8.54 | $8.25 | $8.54 | $8.54 | 4,359 |
2023-01-11 | $8.47 | $8.47 | $8.25 | $8.28 | $8.28 | 1,123 |
2023-01-10 | $8.21 | $8.58 | $8.18 | $8.32 | $8.32 | 7,079 |
2023-01-09 | $8.38 | $8.38 | $8.23 | $8.23 | $8.23 | 1,630 |
2023-01-06 | $8.40 | $8.40 | $8.20 | $8.25 | $8.25 | 2,931 |
2023-01-05 | $8.34 | $8.34 | $8.26 | $8.31 | $8.31 | 1,471 |
2023-01-04 | $8.16 | $8.20 | $8.16 | $8.20 | $8.20 | 832 |
2023-01-03 | $8.31 | $8.32 | $8.05 | $8.15 | $8.15 | 2,309 |
2022-12-30 | $8.40 | $8.42 | $8.06 | $8.34 | $8.34 | 9,151 |
2022-12-29 | $8.53 | $8.60 | $8.35 | $8.42 | $8.42 | 4,340 |
2022-12-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 776 |
2022-12-27 | $9.42 | $9.42 | $8.58 | $8.73 | $8.73 | 4,001 |
2022-12-23 | $8.37 | $8.82 | $8.37 | $8.79 | $8.79 | 2,744 |
2022-12-22 | $8.50 | $8.74 | $8.16 | $8.51 | $8.51 | 4,058 |
2022-12-21 | $8.38 | $8.55 | $8.19 | $8.46 | $8.46 | 8,020 |
2022-12-20 | $8.50 | $8.62 | $8.22 | $8.62 | $8.62 | 3,689 |
2022-12-19 | $8.69 | $8.69 | $8.28 | $8.46 | $8.46 | 3,178 |
2022-12-16 | $9.00 | $9.18 | $8.50 | $8.50 | $8.50 | 7,995 |
2022-12-15 | $9.21 | $9.36 | $8.60 | $8.86 | $8.86 | 16,475 |
2022-12-14 | $9.44 | $9.55 | $8.89 | $9.53 | $9.53 | 5,965 |
2022-12-13 | $9.35 | $9.88 | $9.15 | $9.27 | $9.27 | 14,261 |
2022-12-12 | $8.76 | $9.26 | $8.76 | $9.26 | $9.26 | 4,127 |
2022-12-09 | $8.67 | $8.86 | $8.55 | $8.75 | $8.75 | 2,692 |
2022-12-08 | $8.53 | $8.90 | $8.39 | $8.87 | $8.87 | 4,536 |
2022-12-07 | $8.45 | $8.75 | $8.44 | $8.65 | $8.65 | 7,075 |
2022-12-06 | $8.45 | $8.45 | $8.06 | $8.24 | $8.24 | 4,801 |
2022-12-05 | $8.83 | $8.90 | $8.40 | $8.45 | $8.45 | 12,200 |
2022-12-02 | $8.53 | $8.82 | $8.40 | $8.76 | $8.76 | 14,605 |
2022-12-01 | $8.83 | $8.85 | $8.33 | $8.34 | $8.34 | 12,103 |
2022-11-30 | $8.43 | $8.95 | $8.27 | $8.84 | $8.84 | 12,157 |
2022-11-29 | $8.41 | $8.71 | $8.20 | $8.35 | $8.35 | 10,834 |
2022-11-28 | $8.75 | $9.22 | $8.22 | $8.62 | $8.62 | 9,748 |
2022-11-25 | $9.20 | $9.33 | $8.65 | $8.70 | $8.70 | 4,348 |
2022-11-23 | $8.93 | $9.25 | $8.92 | $9.25 | $9.25 | 7,820 |
2022-11-22 | $9.76 | $9.80 | $9.16 | $9.33 | $9.33 | 8,257 |
2022-11-21 | $10.08 | $10.08 | $9.55 | $9.55 | $9.55 | 4,401 |
2022-11-18 | $10.00 | $10.08 | $9.69 | $9.86 | $9.86 | 11,719 |
2022-11-17 | $10.49 | $10.49 | $9.90 | $10.36 | $10.36 | 21,184 |
2022-11-16 | $10.20 | $10.64 | $9.90 | $10.50 | $10.25 | 62,658 |
2022-11-15 | $9.78 | $10.24 | $9.62 | $10.02 | $9.78 | 14,859 |
2022-11-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.31 | 411 |
2022-11-11 | $9.31 | $9.49 | $9.30 | $9.30 | $9.08 | 1,966 |
2022-11-10 | $9.43 | $9.50 | $9.25 | $9.50 | $9.28 | 4,172 |
2022-11-09 | $9.25 | $9.30 | $9.25 | $9.30 | $9.08 | 494 |
2022-11-08 | $9.35 | $9.38 | $9.06 | $9.38 | $9.15 | 992 |
2022-11-07 | $9.15 | $9.30 | $9.05 | $9.13 | $8.91 | 1,501 |
2022-11-04 | $9.75 | $9.75 | $9.20 | $9.27 | $9.06 | 14,067 |
2022-11-03 | $9.82 | $9.82 | $9.80 | $9.80 | $9.57 | 707 |
2022-11-02 | $9.90 | $10.08 | $9.45 | $9.83 | $9.59 | 3,743 |
2022-11-01 | $9.46 | $9.51 | $9.10 | $9.51 | $9.29 | 3,630 |
2022-10-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.48 | 560 |
2022-10-28 | $9.40 | $9.65 | $9.40 | $9.65 | $9.42 | 1,074 |
2022-10-27 | $9.54 | $9.75 | $9.40 | $9.60 | $9.37 | 3,416 |
2022-10-26 | $9.66 | $10.09 | $9.50 | $9.75 | $9.52 | 10,889 |
2022-10-25 | $9.45 | $9.95 | $9.33 | $9.93 | $9.70 | 8,134 |
2022-10-24 | $9.64 | $9.83 | $9.30 | $9.30 | $9.08 | 1,069 |
2022-10-21 | $9.70 | $9.90 | $9.15 | $9.30 | $9.08 | 2,279 |
2022-10-20 | $9.97 | $9.97 | $9.30 | $9.50 | $9.28 | 9,223 |
2022-10-19 | $9.70 | $9.95 | $9.70 | $9.85 | $9.62 | 9,235 |
2022-10-18 | $10.23 | $10.42 | $9.81 | $9.96 | $9.73 | 5,486 |
2022-10-17 | $9.89 | $10.93 | $9.88 | $9.88 | $9.65 | 19,264 |
2022-10-14 | $9.77 | $9.85 | $9.68 | $9.82 | $9.59 | 2,530 |
2022-10-13 | $9.99 | $10.80 | $9.67 | $10.14 | $9.90 | 6,746 |
2022-10-12 | $10.43 | $11.52 | $9.75 | $10.20 | $9.96 | 41,697 |
2022-10-11 | $9.02 | $10.70 | $8.85 | $10.40 | $10.15 | 22,619 |
2022-10-10 | $10.53 | $10.65 | $9.28 | $9.86 | $9.63 | 11,256 |
2022-10-07 | $9.53 | $10.85 | $9.51 | $10.55 | $10.55 | 9,640 |
2022-10-06 | $9.49 | $9.88 | $9.49 | $9.88 | $9.88 | 4,032 |
2022-10-05 | $9.10 | $9.55 | $8.88 | $9.41 | $9.41 | 10,924 |
2022-10-04 | $8.90 | $9.50 | $8.65 | $9.16 | $9.16 | 9,851 |
2022-10-03 | $8.72 | $8.72 | $8.57 | $8.65 | $8.65 | 984 |
2022-09-30 | $8.63 | $8.65 | $8.51 | $8.51 | $8.51 | 573 |
2022-09-29 | $8.53 | $8.67 | $8.53 | $8.67 | $8.67 | 395 |
2022-09-28 | $8.71 | $8.72 | $8.25 | $8.65 | $8.65 | 1,964 |
2022-09-27 | $8.71 | $8.71 | $8.44 | $8.65 | $8.65 | 4,253 |
2022-09-26 | $8.60 | $8.78 | $8.60 | $8.67 | $8.67 | 2,057 |
2022-09-23 | $8.95 | $9.00 | $8.11 | $8.50 | $8.50 | 4,767 |
2022-09-22 | $9.24 | $9.39 | $9.05 | $9.37 | $9.37 | 4,275 |
2022-09-21 | $9.18 | $9.47 | $9.10 | $9.42 | $9.42 | 10,222 |
2022-09-20 | $9.34 | $9.61 | $9.30 | $9.30 | $9.30 | 5,653 |
2022-09-19 | $10.17 | $10.17 | $9.50 | $9.50 | $9.50 | 6,276 |
2022-09-16 | $10.17 | $10.17 | $9.85 | $9.95 | $9.95 | 4,758 |
2022-09-15 | $10.30 | $10.30 | $9.91 | $10.00 | $10.00 | 2,756 |
2022-09-14 | $10.52 | $10.52 | $9.90 | $9.91 | $9.91 | 3,899 |
2022-09-13 | $9.96 | $10.20 | $9.90 | $10.17 | $10.17 | 1,744 |
2022-09-12 | $10.11 | $10.17 | $10.00 | $10.14 | $10.14 | 4,555 |
2022-09-09 | $10.15 | $10.46 | $10.00 | $10.18 | $10.18 | 4,281 |
2022-09-08 | $10.30 | $10.41 | $10.00 | $10.25 | $10.25 | 2,308 |
2022-09-07 | $10.58 | $10.58 | $10.25 | $10.25 | $10.25 | 3,365 |
2022-09-06 | $11.24 | $11.24 | $10.31 | $10.45 | $10.45 | 8,090 |
2022-09-02 | $11.39 | $11.39 | $10.82 | $11.07 | $11.07 | 4,971 |
2022-09-01 | $11.90 | $11.97 | $11.03 | $11.20 | $11.20 | 3,217 |
2022-08-31 | $12.24 | $12.30 | $11.62 | $11.70 | $11.70 | 16,259 |
2022-08-30 | $12.10 | $12.34 | $12.04 | $12.34 | $12.34 | 2,445 |
2022-08-29 | $12.06 | $12.20 | $11.98 | $12.20 | $12.20 | 1,469 |
2022-08-26 | $12.49 | $12.49 | $11.68 | $11.86 | $11.86 | 10,658 |
2022-08-25 | $12.26 | $12.59 | $12.26 | $12.59 | $12.59 | 1,321 |
2022-08-24 | $11.85 | $12.26 | $11.85 | $12.15 | $12.15 | 11,175 |
2022-08-23 | $11.85 | $11.94 | $11.72 | $11.93 | $11.93 | 2,955 |
2022-08-22 | $12.03 | $12.03 | $11.50 | $11.70 | $11.70 | 3,482 |
2022-08-19 | $11.80 | $12.40 | $11.80 | $12.01 | $12.01 | 3,963 |
2022-08-18 | $12.10 | $12.50 | $12.00 | $12.00 | $12.00 | 2,741 |
2022-08-17 | $12.84 | $13.10 | $12.20 | $12.30 | $12.30 | 9,839 |
2022-08-16 | $13.10 | $13.42 | $12.90 | $13.25 | $12.99 | 12,553 |
2022-08-15 | $13.48 | $13.72 | $13.05 | $13.10 | $12.84 | 9,602 |
2022-08-12 | $12.80 | $14.20 | $12.80 | $13.70 | $13.70 | 14,728 |
2022-08-11 | $12.05 | $13.49 | $12.05 | $13.10 | $13.10 | 27,970 |
2022-08-10 | $11.71 | $12.01 | $11.71 | $11.99 | $11.99 | 3,266 |
2022-08-09 | $11.34 | $11.81 | $11.34 | $11.81 | $11.81 | 2,923 |
2022-08-08 | $11.31 | $11.40 | $11.25 | $11.38 | $11.38 | 3,443 |
2022-08-05 | $10.95 | $11.20 | $10.95 | $11.20 | $11.20 | 2,035 |
2022-08-04 | $11.14 | $11.15 | $10.55 | $11.15 | $11.15 | 8,443 |
2022-08-03 | $10.37 | $11.28 | $9.67 | $11.21 | $11.21 | 34,115 |
2022-08-02 | $10.11 | $10.63 | $10.11 | $10.63 | $10.63 | 12,099 |
2022-08-01 | $9.20 | $10.15 | $9.15 | $10.00 | $10.00 | 26,357 |
2022-07-29 | $9.28 | $9.30 | $9.07 | $9.15 | $9.15 | 3,918 |
2022-07-28 | $9.22 | $9.34 | $9.07 | $9.31 | $9.31 | 5,171 |
2022-07-27 | $9.43 | $9.43 | $9.01 | $9.07 | $9.07 | 2,850 |
2022-07-26 | $9.57 | $9.64 | $9.25 | $9.25 | $9.25 | 7,533 |
2022-07-25 | $9.80 | $9.80 | $9.33 | $9.79 | $9.79 | 4,321 |
2022-07-22 | $9.79 | $9.94 | $9.60 | $9.94 | $9.94 | 700 |
2022-07-21 | $9.64 | $9.95 | $9.64 | $9.75 | $9.75 | 3,600 |
2022-07-20 | $10.00 | $10.27 | $9.70 | $9.70 | $9.70 | 5,493 |
2022-07-19 | $10.50 | $10.50 | $10.03 | $10.03 | $10.03 | 3,868 |
2022-07-18 | $10.77 | $10.77 | $10.22 | $10.49 | $10.49 | 1,780 |
2022-07-15 | $10.83 | $10.83 | $10.74 | $10.74 | $10.74 | 645 |
2022-07-14 | $10.75 | $10.98 | $10.66 | $10.98 | $10.98 | 4,289 |
2022-07-13 | $11.00 | $11.00 | $10.63 | $10.92 | $10.92 | 1,989 |
2022-07-12 | $10.57 | $10.70 | $10.55 | $10.70 | $10.70 | 3,381 |
2022-07-11 | $10.47 | $10.60 | $10.47 | $10.60 | $10.60 | 1,563 |
2022-07-08 | $10.53 | $10.67 | $10.40 | $10.61 | $10.61 | 5,758 |
2022-07-07 | $10.50 | $10.57 | $10.35 | $10.46 | $10.46 | 3,745 |
2022-07-06 | $10.56 | $10.62 | $10.36 | $10.36 | $10.36 | 3,357 |
2022-07-05 | $10.42 | $10.67 | $10.30 | $10.57 | $10.57 | 2,028 |
2022-07-01 | $10.40 | $10.54 | $10.39 | $10.39 | $10.39 | 1,064 |
2022-06-30 | $10.76 | $10.76 | $10.20 | $10.76 | $10.76 | 3,517 |
2022-06-29 | $11.00 | $11.13 | $10.65 | $10.76 | $10.76 | 3,717 |
2022-06-28 | $11.60 | $11.60 | $10.66 | $10.93 | $10.93 | 1,871 |
2022-06-27 | $11.51 | $11.60 | $10.90 | $11.24 | $11.24 | 4,941 |
2022-06-24 | $11.25 | $11.50 | $11.00 | $11.00 | $11.00 | 5,019 |
2022-06-23 | $11.10 | $11.80 | $11.10 | $11.40 | $11.40 | 2,738 |
2022-06-22 | $12.19 | $12.35 | $11.25 | $11.39 | $11.39 | 19,195 |
2022-06-21 | $12.35 | $12.60 | $11.90 | $12.36 | $12.36 | 2,845 |
2022-06-17 | $12.50 | $12.63 | $11.85 | $11.85 | $11.85 | 14,426 |
2022-06-16 | $12.70 | $13.06 | $12.36 | $12.47 | $12.47 | 4,353 |
2022-06-15 | $13.87 | $13.87 | $13.45 | $13.45 | $13.45 | 12,746 |
2022-06-14 | $14.31 | $14.60 | $13.00 | $13.49 | $13.49 | 16,352 |
2022-06-13 | $14.89 | $14.89 | $13.76 | $14.16 | $14.16 | 9,589 |
2022-06-10 | $15.10 | $15.36 | $14.60 | $15.17 | $15.17 | 41,069 |
2022-06-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 466 |
2022-06-08 | $15.30 | $15.58 | $14.87 | $15.05 | $15.05 | 9,230 |
2022-06-07 | $15.45 | $15.76 | $15.20 | $15.40 | $15.40 | 1,803 |
2022-06-06 | $15.80 | $15.93 | $15.55 | $15.55 | $15.55 | 1,656 |
2022-06-03 | $16.35 | $16.40 | $15.52 | $16.25 | $16.25 | 7,485 |
2022-06-02 | $16.16 | $16.35 | $15.95 | $16.21 | $16.21 | 9,647 |
2022-06-01 | $16.44 | $16.48 | $15.89 | $16.03 | $16.03 | 12,845 |
2022-05-31 | $16.05 | $16.48 | $16.00 | $16.41 | $16.41 | 9,179 |
2022-05-27 | $14.93 | $16.25 | $14.93 | $16.23 | $16.23 | 56,250 |
2022-05-26 | $14.99 | $15.49 | $14.99 | $15.03 | $15.03 | 4,809 |
2022-05-25 | $15.26 | $15.34 | $15.26 | $15.34 | $15.34 | 806 |
2022-05-24 | $15.26 | $15.70 | $15.20 | $15.53 | $15.53 | 4,028 |
2022-05-23 | $15.63 | $15.73 | $15.48 | $15.73 | $15.73 | 4,930 |
2022-05-20 | $15.72 | $15.97 | $15.57 | $15.57 | $15.57 | 4,025 |
2022-05-19 | $16.44 | $16.45 | $15.75 | $16.40 | $16.40 | 6,379 |
2022-05-18 | $16.43 | $16.89 | $16.43 | $16.64 | $16.39 | 14,319 |
2022-05-17 | $16.24 | $16.88 | $15.49 | $16.84 | $16.59 | 16,927 |
2022-05-16 | $14.46 | $16.42 | $14.40 | $15.94 | $15.70 | 31,843 |
2022-05-13 | $13.66 | $14.20 | $13.62 | $14.20 | $13.99 | 3,953 |
2022-05-12 | $12.61 | $13.75 | $12.61 | $13.73 | $13.52 | 17,219 |
2022-05-11 | $12.51 | $13.32 | $12.38 | $13.20 | $13.00 | 11,778 |
2022-05-10 | $12.91 | $13.09 | $12.27 | $12.95 | $12.76 | 25,484 |
2022-05-09 | $14.03 | $14.04 | $12.14 | $12.59 | $12.40 | 31,184 |
2022-05-06 | $13.61 | $14.60 | $13.61 | $13.99 | $13.78 | 4,867 |
2022-05-05 | $14.72 | $14.72 | $13.01 | $14.24 | $14.03 | 84,565 |
2022-05-04 | $15.00 | $15.50 | $15.00 | $15.43 | $15.20 | 2,573 |
2022-05-03 | $15.07 | $15.25 | $15.01 | $15.12 | $14.89 | 12,368 |
2022-05-02 | $15.00 | $15.15 | $15.00 | $15.01 | $14.78 | 12,491 |
2022-04-29 | $14.95 | $15.18 | $14.50 | $14.60 | $14.38 | 19,653 |
2022-04-28 | $14.62 | $14.98 | $14.60 | $14.91 | $14.69 | 8,997 |
2022-04-27 | $15.41 | $15.41 | $14.58 | $14.85 | $14.63 | 11,759 |
2022-04-26 | $15.04 | $15.04 | $14.75 | $14.94 | $14.72 | 4,400 |
2022-04-25 | $14.75 | $15.22 | $14.75 | $15.17 | $14.94 | 10,734 |
2022-04-22 | $15.20 | $15.20 | $14.85 | $15.08 | $14.86 | 4,115 |
2022-04-21 | $15.05 | $15.09 | $14.70 | $15.09 | $14.86 | 6,497 |
2022-04-20 | $14.66 | $15.20 | $14.66 | $15.05 | $14.82 | 4,617 |
2022-04-19 | $15.15 | $15.39 | $14.90 | $14.90 | $14.68 | 8,108 |
2022-04-18 | $15.13 | $15.50 | $14.99 | $15.36 | $15.13 | 2,615 |
2022-04-14 | $15.30 | $15.72 | $15.05 | $15.39 | $15.16 | 19,988 |
2022-04-13 | $15.30 | $15.87 | $15.03 | $15.87 | $15.63 | 7,679 |
2022-04-12 | $16.15 | $16.22 | $15.55 | $15.71 | $15.48 | 16,254 |
2022-04-11 | $16.04 | $16.39 | $15.80 | $15.87 | $15.63 | 20,062 |
2022-04-08 | $16.25 | $16.31 | $15.85 | $15.97 | $15.73 | 7,271 |
2022-04-07 | $16.22 | $16.49 | $15.75 | $16.49 | $16.24 | 5,605 |
2022-04-06 | $16.53 | $16.68 | $16.20 | $16.65 | $16.40 | 15,083 |
2022-04-05 | $16.80 | $16.80 | $16.21 | $16.67 | $16.42 | 6,479 |
2022-04-04 | $16.20 | $16.52 | $16.20 | $16.47 | $16.22 | 7,902 |
2022-04-01 | $16.20 | $16.47 | $16.01 | $16.34 | $16.09 | 14,762 |
2022-03-31 | $16.09 | $16.15 | $15.86 | $16.15 | $15.91 | 4,439 |
2022-03-30 | $16.08 | $16.16 | $16.00 | $16.15 | $15.91 | 2,965 |
2022-03-29 | $15.84 | $16.20 | $15.80 | $16.15 | $15.91 | 5,387 |
2022-03-28 | $15.98 | $16.22 | $15.74 | $15.99 | $15.75 | 10,594 |
2022-03-25 | $15.77 | $15.99 | $15.57 | $15.97 | $15.73 | 16,609 |
2022-03-24 | $15.73 | $15.97 | $15.39 | $15.96 | $15.72 | 4,826 |
2022-03-23 | $15.60 | $16.00 | $15.60 | $15.85 | $15.61 | 6,297 |
2022-03-22 | $15.92 | $16.39 | $15.91 | $15.95 | $15.71 | 6,701 |
2022-03-21 | $15.86 | $16.91 | $15.81 | $16.48 | $16.23 | 20,080 |
2022-03-18 | $16.75 | $17.97 | $16.60 | $17.67 | $16.41 | 30,058 |
2022-03-17 | $16.31 | $17.00 | $15.81 | $15.81 | $14.68 | 15,674 |
2022-03-16 | $16.00 | $16.45 | $15.94 | $15.94 | $14.80 | 15,266 |
2022-03-15 | $16.76 | $16.83 | $15.70 | $15.75 | $14.63 | 21,915 |
2022-03-14 | $16.50 | $16.78 | $16.38 | $16.60 | $15.42 | 11,680 |
2022-03-11 | $16.35 | $16.50 | $16.03 | $16.41 | $15.24 | 10,550 |
2022-03-10 | $16.00 | $16.25 | $15.64 | $16.25 | $15.09 | 14,825 |
2022-03-09 | $15.21 | $16.00 | $15.21 | $16.00 | $14.86 | 9,525 |
2022-03-08 | $15.02 | $15.85 | $14.55 | $15.04 | $13.97 | 29,162 |
2022-03-07 | $13.60 | $13.60 | $12.69 | $13.53 | $12.56 | 10,250 |
2022-03-04 | $13.60 | $13.60 | $13.02 | $13.23 | $12.29 | 9,282 |
2022-03-03 | $13.90 | $13.90 | $13.42 | $13.73 | $12.75 | 4,291 |
2022-03-02 | $14.29 | $14.50 | $13.85 | $13.89 | $12.90 | 9,799 |
2022-03-01 | $14.51 | $14.52 | $14.30 | $14.52 | $13.48 | 1,871 |
2022-02-28 | $14.29 | $14.52 | $14.28 | $14.50 | $13.46 | 10,483 |
2022-02-25 | $14.53 | $14.63 | $14.22 | $14.63 | $13.59 | 5,359 |
2022-02-24 | $14.41 | $14.88 | $14.28 | $14.47 | $13.44 | 13,074 |
2022-02-23 | $14.89 | $14.92 | $14.80 | $14.91 | $13.85 | 4,315 |
2022-02-22 | $14.80 | $15.07 | $14.70 | $14.96 | $13.89 | 2,704 |
2022-02-18 | $14.66 | $14.97 | $14.66 | $14.82 | $13.76 | 6,732 |
2022-02-17 | $15.01 | $15.01 | $15.01 | $15.01 | $13.94 | 366 |
2022-02-16 | $14.90 | $15.04 | $14.68 | $15.01 | $13.94 | 1,910 |
2022-02-15 | $15.04 | $15.09 | $14.97 | $14.99 | $13.92 | 1,592 |
2022-02-14 | $15.17 | $15.17 | $15.07 | $15.15 | $14.06 | 2,772 |
2022-02-11 | $15.05 | $15.22 | $15.05 | $15.22 | $14.14 | 1,025 |
2022-02-10 | $15.35 | $15.50 | $15.00 | $15.30 | $14.21 | 1,989 |
2022-02-09 | $15.60 | $15.60 | $15.11 | $15.46 | $14.36 | 4,992 |
2022-02-08 | $14.87 | $15.29 | $14.87 | $15.19 | $14.11 | 1,044 |
2022-02-07 | $15.09 | $15.35 | $14.79 | $14.79 | $13.73 | 5,630 |
2022-02-04 | $14.79 | $15.13 | $14.79 | $15.10 | $14.02 | 1,722 |
2022-02-03 | $14.81 | $15.43 | $14.69 | $15.43 | $14.33 | 1,766 |
2022-02-02 | $15.73 | $15.73 | $14.95 | $14.95 | $13.88 | 12,324 |
2022-02-01 | $15.41 | $16.40 | $15.18 | $15.63 | $14.51 | 44,611 |
2022-01-31 | $14.81 | $15.20 | $14.81 | $15.20 | $14.12 | 18,568 |
2022-01-28 | $14.55 | $15.08 | $14.50 | $14.65 | $13.60 | 7,630 |
2022-01-27 | $15.00 | $15.00 | $14.50 | $14.75 | $13.70 | 5,315 |
2022-01-26 | $14.89 | $14.99 | $14.55 | $14.68 | $13.63 | 4,765 |
2022-01-25 | $14.69 | $14.85 | $14.50 | $14.54 | $13.50 | 7,194 |
2022-01-24 | $14.56 | $14.98 | $14.50 | $14.86 | $13.80 | 7,404 |
2022-01-21 | $14.50 | $15.48 | $14.50 | $14.92 | $13.86 | 15,393 |
2022-01-20 | $14.23 | $14.92 | $14.23 | $14.86 | $13.80 | 4,068 |
2022-01-19 | $14.60 | $14.80 | $14.30 | $14.53 | $13.49 | 2,645 |
2022-01-18 | $14.97 | $15.00 | $14.60 | $14.75 | $13.70 | 8,414 |
2022-01-14 | $15.06 | $15.06 | $14.80 | $14.80 | $13.74 | 1,669 |
2022-01-13 | $15.42 | $15.62 | $14.75 | $15.06 | $13.99 | 3,862 |
2022-01-12 | $14.96 | $15.41 | $14.89 | $15.10 | $14.02 | 5,066 |
2022-01-11 | $15.07 | $15.71 | $14.44 | $14.80 | $13.74 | 25,540 |
2022-01-10 | $14.30 | $15.09 | $14.16 | $15.09 | $14.01 | 11,126 |
2022-01-07 | $14.98 | $15.04 | $14.26 | $14.26 | $13.24 | 4,407 |
2022-01-06 | $14.79 | $15.01 | $14.18 | $14.88 | $13.82 | 9,879 |
2022-01-05 | $14.95 | $15.24 | $14.51 | $14.61 | $13.57 | 13,078 |
2022-01-04 | $14.88 | $15.10 | $14.54 | $15.08 | $14.00 | 6,551 |
2022-01-03 | $15.30 | $15.30 | $14.75 | $15.21 | $14.12 | 8,150 |
2021-12-31 | $15.26 | $15.33 | $14.80 | $14.81 | $13.75 | 18,010 |
2021-12-30 | $15.68 | $15.80 | $15.60 | $15.60 | $14.49 | 3,800 |
2021-12-29 | $15.65 | $15.73 | $15.65 | $15.65 | $14.53 | 4,100 |
2021-12-28 | $15.84 | $15.95 | $15.64 | $15.64 | $14.52 | 7,181 |
2021-12-27 | $15.52 | $16.00 | $15.48 | $15.75 | $14.62 | 11,984 |
2021-12-23 | $15.52 | $15.80 | $15.31 | $15.61 | $14.49 | 6,606 |
2021-12-22 | $15.34 | $15.74 | $15.27 | $15.40 | $14.30 | 7,006 |
2021-12-21 | $15.74 | $16.05 | $14.70 | $15.32 | $14.23 | 31,668 |
2021-12-20 | $15.70 | $16.16 | $15.25 | $15.26 | $14.17 | 15,664 |
2021-12-17 | $15.40 | $16.54 | $15.40 | $16.43 | $15.26 | 25,124 |
2021-12-16 | $15.70 | $16.13 | $15.60 | $15.74 | $14.62 | 4,505 |
2021-12-15 | $16.00 | $16.00 | $15.39 | $15.60 | $14.49 | 10,261 |
2021-12-14 | $16.29 | $16.29 | $15.54 | $15.72 | $14.60 | 11,586 |
2021-12-13 | $16.50 | $16.95 | $15.72 | $16.08 | $14.93 | 6,723 |
2021-12-10 | $16.85 | $17.49 | $15.98 | $16.50 | $15.32 | 47,629 |
2021-12-09 | $15.92 | $17.17 | $15.92 | $16.65 | $15.46 | 74,107 |
2021-12-08 | $16.78 | $16.78 | $15.69 | $16.22 | $15.06 | 19,841 |
2021-12-07 | $15.53 | $17.25 | $15.53 | $16.50 | $15.32 | 51,830 |
2021-12-06 | $15.67 | $16.00 | $14.81 | $16.00 | $14.86 | 7,376 |
2021-12-03 | $16.00 | $16.00 | $15.38 | $15.38 | $14.28 | 3,277 |
2021-12-02 | $16.02 | $16.55 | $15.55 | $15.85 | $14.72 | 5,441 |
2021-12-01 | $15.74 | $16.45 | $15.51 | $15.98 | $14.83 | 3,530 |
2021-11-30 | $16.13 | $16.23 | $15.00 | $16.05 | $14.91 | 13,301 |
2021-11-29 | $16.10 | $16.37 | $15.55 | $16.02 | $14.88 | 5,559 |
2021-11-26 | $15.79 | $16.15 | $15.29 | $16.00 | $14.86 | 9,929 |
2021-11-24 | $16.10 | $16.70 | $16.10 | $16.42 | $15.25 | 11,547 |
2021-11-23 | $16.22 | $16.22 | $15.40 | $16.18 | $15.03 | 20,311 |
2021-11-22 | $16.66 | $16.75 | $15.78 | $16.09 | $14.94 | 14,938 |
2021-11-19 | $16.73 | $16.76 | $16.08 | $16.34 | $15.17 | 12,636 |
2021-11-18 | $17.48 | $17.75 | $16.88 | $16.98 | $15.77 | 12,535 |
2021-11-17 | $17.45 | $18.00 | $17.20 | $17.79 | $16.52 | 14,311 |
2021-11-16 | $18.02 | $18.21 | $17.65 | $17.65 | $16.39 | 20,713 |
2021-11-15 | $17.81 | $18.25 | $17.64 | $18.25 | $16.94 | 11,243 |
2021-11-12 | $18.18 | $18.20 | $17.90 | $17.99 | $16.48 | 9,421 |
2021-11-11 | $18.36 | $18.36 | $17.78 | $17.95 | $16.44 | 12,089 |
2021-11-10 | $18.45 | $18.46 | $18.00 | $18.44 | $16.89 | 22,092 |
2021-11-09 | $18.45 | $18.45 | $18.10 | $18.41 | $16.87 | 11,136 |
2021-11-08 | $18.27 | $18.48 | $18.15 | $18.25 | $16.72 | 11,167 |
2021-11-05 | $18.74 | $18.74 | $18.10 | $18.32 | $16.78 | 18,934 |
2021-11-04 | $18.73 | $18.95 | $18.15 | $18.38 | $16.84 | 39,117 |
2021-11-03 | $18.11 | $19.42 | $18.11 | $18.75 | $17.18 | 38,009 |
2021-11-02 | $19.50 | $20.31 | $18.20 | $18.84 | $17.26 | 131,918 |
2021-11-01 | $20.92 | $22.16 | $20.90 | $21.38 | $19.59 | 28,275 |
2021-10-29 | $20.75 | $21.18 | $20.35 | $21.02 | $19.26 | 15,121 |
2021-10-28 | $21.42 | $21.66 | $20.58 | $20.82 | $19.07 | 17,225 |
2021-10-27 | $22.00 | $22.77 | $20.87 | $21.20 | $19.42 | 25,830 |
2021-10-26 | $21.85 | $23.89 | $20.78 | $22.11 | $20.25 | 98,847 |
2021-10-25 | $20.81 | $22.44 | $20.34 | $21.82 | $19.99 | 71,155 |
2021-10-22 | $21.21 | $21.53 | $20.28 | $20.76 | $19.02 | 102,322 |
2021-10-21 | $21.06 | $21.57 | $20.72 | $20.93 | $19.17 | 22,548 |
2021-10-20 | $20.81 | $21.54 | $20.61 | $20.90 | $19.15 | 40,796 |
2021-10-19 | $20.25 | $20.85 | $19.82 | $20.35 | $18.64 | 25,682 |
2021-10-18 | $20.33 | $21.32 | $20.20 | $20.21 | $18.51 | 37,771 |
2021-10-15 | $20.00 | $21.81 | $20.00 | $20.31 | $18.61 | 90,072 |
2021-10-14 | $19.98 | $20.44 | $19.73 | $19.97 | $18.30 | 14,015 |
2021-10-13 | $19.90 | $20.14 | $19.63 | $19.96 | $18.29 | 9,362 |
2021-10-12 | $19.70 | $20.22 | $19.65 | $19.87 | $18.20 | 8,615 |
2021-10-11 | $19.84 | $20.18 | $19.56 | $19.71 | $18.06 | 8,872 |
2021-10-08 | $20.70 | $21.15 | $19.88 | $19.88 | $18.21 | 49,101 |
2021-10-07 | $20.70 | $21.29 | $20.64 | $20.75 | $19.01 | 17,193 |
2021-10-06 | $19.82 | $20.48 | $19.66 | $20.48 | $18.76 | 14,811 |
2021-10-05 | $19.59 | $20.88 | $19.35 | $20.22 | $18.52 | 138,159 |
2021-10-04 | $19.90 | $19.90 | $19.06 | $19.26 | $17.64 | 26,297 |
2021-10-01 | $19.52 | $20.34 | $19.50 | $19.52 | $17.88 | 60,355 |
2021-09-30 | $20.23 | $20.23 | $19.07 | $19.32 | $17.70 | 23,747 |
2021-09-29 | $20.71 | $20.71 | $19.88 | $19.92 | $18.25 | 12,000 |
2021-09-28 | $21.51 | $21.51 | $20.41 | $20.80 | $19.05 | 15,936 |
2021-09-27 | $20.72 | $21.90 | $20.18 | $21.86 | $20.03 | 56,475 |
2021-09-24 | $20.51 | $20.95 | $20.35 | $20.70 | $18.96 | 7,632 |
2021-09-23 | $20.74 | $21.30 | $20.50 | $20.81 | $19.06 | 15,533 |
2021-09-22 | $20.80 | $20.80 | $20.11 | $20.40 | $18.69 | 9,817 |
2021-09-21 | $19.51 | $20.19 | $19.44 | $19.91 | $18.24 | 22,966 |
2021-09-20 | $19.55 | $19.99 | $18.97 | $19.37 | $17.74 | 37,595 |
2021-09-17 | $20.20 | $20.29 | $19.82 | $20.04 | $18.36 | 12,670 |
2021-09-16 | $19.76 | $20.19 | $19.55 | $20.19 | $18.50 | 7,683 |
2021-09-15 | $19.69 | $20.26 | $19.68 | $19.75 | $18.09 | 20,150 |
2021-09-14 | $20.90 | $21.23 | $19.78 | $20.00 | $18.32 | 30,646 |
2021-09-13 | $21.33 | $21.50 | $20.85 | $20.90 | $19.15 | 17,533 |
2021-09-10 | $20.97 | $22.47 | $20.97 | $21.19 | $19.41 | 62,315 |
2021-09-09 | $21.24 | $21.66 | $20.95 | $21.05 | $19.28 | 14,082 |
2021-09-08 | $21.48 | $21.76 | $21.00 | $21.24 | $19.46 | 25,729 |
2021-09-07 | $21.67 | $22.09 | $21.67 | $21.81 | $19.98 | 11,576 |
2021-09-03 | $22.47 | $22.47 | $21.87 | $22.01 | $20.16 | 18,290 |
2021-09-02 | $22.47 | $22.54 | $22.05 | $22.24 | $20.37 | 30,561 |
2021-09-01 | $22.43 | $22.73 | $22.15 | $22.54 | $20.65 | 23,065 |
2021-08-31 | $21.10 | $22.60 | $21.10 | $22.43 | $20.55 | 36,855 |
2021-08-30 | $21.30 | $21.34 | $20.81 | $21.03 | $19.27 | 27,844 |
2021-08-27 | $20.78 | $22.69 | $20.78 | $21.28 | $19.49 | 98,534 |
2021-08-26 | $22.66 | $23.00 | $20.74 | $20.74 | $19.00 | 87,198 |
2021-08-25 | $23.35 | $24.00 | $22.59 | $22.95 | $21.02 | 74,067 |
2021-08-24 | $23.40 | $24.43 | $22.29 | $23.39 | $21.43 | 154,485 |
2021-08-23 | $24.31 | $24.50 | $23.21 | $23.21 | $21.26 | 111,349 |
2021-08-20 | $23.20 | $25.17 | $23.20 | $23.91 | $21.90 | 133,789 |
2021-08-19 | $23.36 | $23.75 | $22.63 | $23.20 | $21.25 | 66,451 |
2021-08-18 | $22.70 | $24.80 | $22.57 | $23.65 | $21.67 | 153,442 |
2021-08-17 | $21.72 | $23.59 | $19.71 | $22.71 | $20.80 | 355,109 |
2021-08-16 | $22.00 | $29.00 | $21.62 | $22.39 | $20.51 | 2,126,399 |
2021-08-13 | $21.06 | $21.35 | $20.53 | $21.27 | $19.49 | 77,811 |
2021-08-12 | $19.92 | $21.65 | $19.58 | $21.18 | $19.40 | 181,669 |
2021-08-11 | $21.00 | $21.83 | $19.35 | $20.10 | $18.20 | 149,255 |
2021-08-10 | $20.86 | $21.60 | $20.24 | $20.94 | $18.96 | 108,995 |
2021-08-09 | $19.99 | $21.20 | $19.27 | $20.90 | $18.92 | 158,925 |
2021-08-06 | $20.60 | $20.92 | $19.71 | $20.08 | $18.18 | 103,050 |
2021-08-05 | $18.27 | $20.65 | $18.27 | $20.13 | $18.23 | 195,739 |
2021-08-04 | $18.14 | $18.74 | $18.03 | $18.36 | $16.62 | 52,544 |
2021-08-03 | $17.78 | $18.70 | $17.68 | $18.10 | $16.39 | 89,899 |
2021-08-02 | $19.02 | $19.02 | $17.90 | $17.90 | $16.21 | 41,311 |
2021-07-30 | $18.00 | $19.00 | $17.75 | $19.00 | $17.20 | 60,047 |
2021-07-29 | $18.60 | $19.00 | $17.78 | $17.99 | $16.29 | 89,389 |
2021-07-28 | $18.23 | $19.75 | $17.88 | $19.75 | $17.88 | 75,720 |
2021-07-27 | $17.88 | $18.05 | $17.50 | $17.88 | $16.19 | 47,035 |
2021-07-26 | $19.15 | $19.55 | $17.67 | $18.15 | $16.43 | 218,426 |
2021-07-23 | $19.37 | $20.22 | $18.80 | $19.39 | $17.56 | 721,249 |
2021-07-22 | $20.59 | $21.80 | $18.91 | $19.46 | $17.62 | 1,296,795 |
2021-07-21 | $20.32 | $22.60 | $19.61 | $20.63 | $18.68 | 583,162 |
2021-07-20 | $19.00 | $20.75 | $18.75 | $20.45 | $18.52 | 440,217 |
2021-07-19 | $19.19 | $19.92 | $18.69 | $18.96 | $17.17 | 207,924 |
2021-07-16 | $20.25 | $21.90 | $19.35 | $19.80 | $17.93 | 164,333 |
2021-07-15 | $19.10 | $22.88 | $18.81 | $20.36 | $18.43 | 327,745 |
2021-07-14 | $20.97 | $21.72 | $19.16 | $19.72 | $17.85 | 238,500 |
2021-07-13 | $21.00 | $24.49 | $21.00 | $21.03 | $19.04 | 757,050 |
2021-07-12 | $24.06 | $25.89 | $21.21 | $21.70 | $19.65 | 357,665 |
2021-07-09 | $30.10 | $34.79 | $23.32 | $24.83 | $22.48 | 3,638,306 |
2021-07-08 | $20.30 | $49.95 | $20.15 | $27.05 | $24.49 | 18,974,194 |
2021-07-07 | $19.87 | $19.93 | $18.50 | $19.83 | $17.95 | 53,102 |
2021-07-06 | $20.72 | $20.72 | $18.99 | $19.77 | $17.90 | 25,208 |
2021-07-02 | $19.47 | $20.90 | $19.05 | $20.55 | $18.61 | 71,809 |
2021-07-01 | $19.20 | $19.85 | $18.33 | $19.51 | $17.66 | 21,430 |
2021-06-30 | $19.42 | $19.88 | $18.85 | $18.85 | $17.07 | 25,339 |
2021-06-29 | $19.96 | $20.74 | $19.25 | $19.33 | $17.50 | 43,855 |
2021-06-28 | $20.64 | $21.79 | $19.84 | $20.15 | $18.24 | 164,147 |
2021-06-25 | $20.49 | $20.83 | $20.22 | $20.52 | $18.58 | 21,040 |
2021-06-24 | $19.45 | $21.25 | $19.21 | $20.83 | $18.86 | 117,342 |
2021-06-23 | $18.81 | $20.20 | $18.63 | $19.47 | $17.63 | 32,371 |
2021-06-22 | $18.86 | $19.76 | $18.00 | $18.52 | $16.77 | 45,195 |
2021-06-21 | $19.97 | $20.00 | $18.45 | $18.86 | $17.08 | 42,259 |
2021-06-18 | $22.05 | $22.34 | $19.25 | $20.14 | $18.23 | 88,899 |
2021-06-17 | $22.67 | $23.75 | $21.08 | $22.03 | $19.95 | 112,509 |
2021-06-16 | $22.00 | $24.20 | $21.51 | $22.87 | $20.71 | 183,244 |
2021-06-15 | $24.04 | $24.04 | $22.00 | $22.72 | $20.57 | 96,148 |
2021-06-14 | $24.00 | $26.50 | $23.01 | $24.26 | $21.96 | 246,764 |
2021-06-11 | $23.17 | $34.38 | $22.65 | $23.93 | $21.67 | 280,122 |
2021-06-10 | $23.13 | $23.40 | $23.10 | $23.37 | $21.16 | 4,379 |
2021-06-09 | $23.72 | $24.03 | $23.06 | $23.06 | $20.88 | 12,791 |
2021-06-08 | $23.59 | $24.39 | $23.39 | $24.00 | $21.73 | 18,612 |
2021-06-07 | $22.53 | $23.75 | $22.53 | $23.68 | $21.44 | 42,113 |
2021-06-04 | $23.20 | $23.30 | $22.27 | $22.53 | $20.40 | 13,734 |
2021-06-03 | $22.87 | $23.30 | $22.80 | $23.08 | $20.90 | 4,900 |
2021-06-02 | $23.45 | $24.72 | $22.70 | $23.28 | $21.08 | 45,036 |
2021-06-01 | $23.30 | $23.45 | $22.80 | $23.41 | $21.20 | 7,821 |
2021-05-28 | $23.57 | $23.99 | $22.94 | $23.46 | $21.24 | 13,990 |
2021-05-27 | $22.43 | $23.66 | $22.43 | $23.52 | $21.29 | 11,401 |
2021-05-26 | $23.28 | $23.47 | $22.27 | $22.36 | $20.24 | 25,376 |
2021-05-25 | $23.45 | $23.45 | $22.13 | $23.44 | $21.22 | 7,397 |
2021-05-24 | $24.65 | $24.72 | $22.90 | $23.45 | $21.23 | 24,824 |
2021-05-21 | $26.72 | $26.80 | $24.18 | $24.39 | $22.08 | 88,821 |
2021-05-20 | $24.92 | $29.32 | $24.53 | $25.58 | $23.16 | 90,881 |
2021-05-19 | $24.77 | $24.94 | $24.01 | $24.75 | $22.41 | 10,970 |
2021-05-18 | $26.00 | $26.50 | $25.00 | $25.09 | $22.72 | 15,589 |
2021-05-17 | $28.82 | $28.82 | $25.22 | $26.00 | $23.54 | 34,037 |
2021-05-14 | $27.80 | $27.80 | $27.10 | $27.10 | $24.54 | 6,029 |
2021-05-13 | $27.37 | $27.91 | $27.00 | $27.04 | $24.48 | 7,660 |
2021-05-12 | $25.88 | $28.58 | $25.00 | $27.12 | $24.55 | 25,022 |
2021-05-11 | $31.09 | $31.09 | $27.52 | $28.65 | $25.94 | 52,606 |
2021-05-10 | $34.79 | $34.79 | $31.11 | $31.65 | $28.66 | 30,002 |
2021-05-07 | $36.49 | $36.49 | $33.55 | $34.79 | $31.50 | 13,162 |
2021-05-06 | $37.01 | $40.11 | $32.58 | $35.13 | $31.81 | 78,363 |
2021-05-05 | $32.45 | $35.50 | $32.45 | $35.41 | $32.06 | 16,500 |
2021-05-04 | $33.50 | $34.20 | $32.62 | $33.16 | $30.02 | 17,035 |
2021-05-03 | $33.49 | $33.49 | $32.57 | $32.99 | $29.87 | 4,258 |
2021-04-30 | $32.75 | $32.75 | $32.00 | $32.11 | $29.07 | 4,387 |
2021-04-29 | $34.78 | $34.78 | $32.41 | $32.70 | $29.61 | 6,444 |
2021-04-28 | $33.58 | $33.58 | $32.82 | $33.44 | $30.28 | 6,591 |
2021-04-27 | $31.45 | $32.92 | $31.45 | $32.75 | $29.65 | 5,517 |
2021-04-26 | $31.60 | $32.50 | $31.45 | $31.79 | $28.78 | 6,141 |
2021-04-23 | $30.39 | $32.44 | $29.50 | $31.51 | $28.53 | 20,186 |
2021-04-22 | $29.85 | $30.59 | $29.85 | $30.12 | $27.27 | 7,529 |
2021-04-21 | $28.99 | $29.71 | $28.60 | $29.71 | $26.90 | 3,480 |
2021-04-20 | $30.79 | $30.79 | $28.95 | $29.56 | $26.76 | 1,875 |
2021-04-19 | $30.00 | $30.35 | $28.94 | $28.94 | $26.20 | 6,985 |
2021-04-16 | $29.30 | $29.99 | $29.30 | $29.98 | $27.14 | 3,909 |
2021-04-15 | $29.59 | $29.99 | $29.29 | $29.64 | $26.84 | 4,555 |
2021-04-14 | $30.42 | $30.42 | $29.59 | $29.59 | $26.79 | 3,973 |
2021-04-13 | $31.11 | $31.27 | $30.47 | $30.47 | $27.59 | 4,097 |
2021-04-12 | $32.00 | $33.41 | $30.33 | $31.02 | $28.09 | 29,327 |
2021-04-09 | $32.50 | $34.01 | $32.00 | $32.08 | $29.04 | 16,701 |
2021-04-08 | $34.37 | $34.53 | $32.25 | $33.65 | $30.47 | 17,028 |
2021-04-07 | $27.27 | $37.96 | $27.19 | $34.48 | $31.22 | 97,501 |
2021-04-06 | $27.87 | $27.87 | $26.86 | $27.13 | $24.56 | 9,435 |
2021-04-05 | $27.35 | $27.35 | $26.36 | $26.90 | $24.36 | 9,051 |
2021-04-01 | $24.23 | $26.65 | $24.02 | $26.19 | $23.71 | 35,708 |
2021-03-31 | $23.01 | $24.10 | $23.01 | $23.73 | $21.49 | 3,067 |
2021-03-30 | $24.00 | $24.49 | $23.57 | $23.58 | $21.35 | 5,951 |
2021-03-29 | $24.18 | $25.11 | $24.00 | $25.11 | $22.73 | 6,099 |
2021-03-26 | $25.63 | $25.63 | $24.31 | $24.39 | $22.08 | 3,541 |
2021-03-25 | $24.06 | $25.99 | $24.06 | $24.88 | $22.53 | 10,870 |
2021-03-24 | $26.02 | $26.15 | $24.55 | $24.89 | $22.54 | 57,749 |
2021-03-23 | $25.95 | $26.00 | $25.00 | $25.28 | $22.89 | 17,607 |
2021-03-22 | $26.93 | $26.94 | $24.78 | $25.00 | $22.63 | 22,090 |
2021-03-19 | $27.50 | $27.66 | $26.92 | $27.50 | $24.90 | 28,115 |
2021-03-18 | $27.69 | $28.40 | $27.02 | $27.58 | $24.97 | 14,719 |
2021-03-17 | $26.92 | $28.50 | $26.92 | $27.80 | $25.17 | 8,889 |
2021-03-16 | $27.53 | $27.66 | $26.50 | $27.66 | $25.04 | 10,864 |
2021-03-15 | $26.55 | $27.63 | $26.53 | $27.47 | $24.87 | 9,629 |
2021-03-12 | $26.64 | $27.65 | $26.28 | $26.50 | $23.99 | 15,352 |
2021-03-11 | $23.96 | $27.17 | $23.96 | $26.90 | $24.36 | 52,465 |
2021-03-10 | $25.54 | $27.00 | $24.28 | $24.70 | $22.36 | 22,711 |
2021-03-09 | $25.67 | $27.46 | $24.48 | $25.55 | $23.13 | 60,410 |
2021-03-08 | $26.11 | $27.64 | $24.82 | $26.50 | $23.99 | 36,239 |
2021-03-05 | $28.55 | $31.00 | $26.51 | $27.47 | $24.87 | 43,866 |
2021-03-04 | $31.52 | $32.85 | $26.65 | $32.00 | $28.97 | 328,883 |
2021-03-03 | $39.93 | $52.70 | $32.50 | $41.00 | $37.12 | 5,641,608 |
2021-03-02 | $17.49 | $18.12 | $17.49 | $17.55 | $15.89 | 9,338 |
2021-03-01 | $17.34 | $17.52 | $17.34 | $17.49 | $15.84 | 1,873 |
2021-02-26 | $17.78 | $17.79 | $17.00 | $17.12 | $15.50 | 4,124 |
2021-02-25 | $18.00 | $18.12 | $17.66 | $17.66 | $15.99 | 4,110 |
2021-02-24 | $17.90 | $18.27 | $17.83 | $17.83 | $16.14 | 4,054 |
2021-02-23 | $17.75 | $18.04 | $17.75 | $17.76 | $16.08 | 4,715 |
2021-02-22 | $18.27 | $18.73 | $18.00 | $18.17 | $16.45 | 2,280 |
2021-02-19 | $18.70 | $19.11 | $17.78 | $18.00 | $16.30 | 10,382 |
2021-02-18 | $20.00 | $20.00 | $18.09 | $18.70 | $16.93 | 13,392 |
2021-02-17 | $21.45 | $22.15 | $19.65 | $20.19 | $18.28 | 25,263 |
2021-02-16 | $21.31 | $22.00 | $21.23 | $21.49 | $19.46 | 11,187 |
2021-02-12 | $19.86 | $21.81 | $19.86 | $21.60 | $19.56 | 24,268 |
2021-02-11 | $19.30 | $21.44 | $19.01 | $20.20 | $18.29 | 13,309 |
2021-02-10 | $18.93 | $19.50 | $18.60 | $19.43 | $17.59 | 12,487 |
2021-02-09 | $18.75 | $19.10 | $18.46 | $18.46 | $16.71 | 5,888 |
2021-02-08 | $19.27 | $19.27 | $18.36 | $18.70 | $16.93 | 7,536 |
2021-02-05 | $19.05 | $19.38 | $18.04 | $19.12 | $17.31 | 7,499 |
2021-02-04 | $19.50 | $19.50 | $18.67 | $18.74 | $16.97 | 9,200 |
2021-02-03 | $19.00 | $19.40 | $18.86 | $18.94 | $17.15 | 7,624 |
2021-02-02 | $18.30 | $19.00 | $18.23 | $18.54 | $16.79 | 14,947 |
2021-02-01 | $17.58 | $18.23 | $17.00 | $18.19 | $16.46 | 23,019 |
2021-01-29 | $17.06 | $17.70 | $17.06 | $17.25 | $15.62 | 8,189 |
2021-01-28 | $16.83 | $18.11 | $16.82 | $17.70 | $16.03 | 15,691 |
2021-01-27 | $16.71 | $17.65 | $16.40 | $16.82 | $15.23 | 9,904 |
2021-01-26 | $16.40 | $17.23 | $16.37 | $16.94 | $15.34 | 26,682 |
2021-01-25 | $17.30 | $17.88 | $16.66 | $16.70 | $15.12 | 11,706 |
2021-01-22 | $17.29 | $17.41 | $17.10 | $17.22 | $15.59 | 7,521 |
2021-01-21 | $17.62 | $17.62 | $17.42 | $17.53 | $15.87 | 3,123 |
2021-01-20 | $17.72 | $17.72 | $17.41 | $17.41 | $15.76 | 3,214 |
2021-01-19 | $17.37 | $17.77 | $17.25 | $17.71 | $16.03 | 5,887 |
2021-01-15 | $18.12 | $18.62 | $17.47 | $17.50 | $15.84 | 11,149 |
2021-01-14 | $16.64 | $17.95 | $16.64 | $17.80 | $16.12 | 17,980 |
2021-01-13 | $16.56 | $16.81 | $16.41 | $16.41 | $14.86 | 4,065 |
2021-01-12 | $17.04 | $17.04 | $16.50 | $16.51 | $14.95 | 4,212 |
2021-01-11 | $16.37 | $17.09 | $16.37 | $16.88 | $15.28 | 6,912 |
2021-01-08 | $16.11 | $16.70 | $16.07 | $16.50 | $14.94 | 13,505 |
2021-01-07 | $16.08 | $16.45 | $15.88 | $16.36 | $14.81 | 8,810 |
2021-01-06 | $15.86 | $16.00 | $15.66 | $15.99 | $14.48 | 7,204 |
2021-01-05 | $15.89 | $15.96 | $15.64 | $15.75 | $14.26 | 11,443 |
2021-01-04 | $16.35 | $16.35 | $15.88 | $15.88 | $14.38 | 5,561 |
2020-12-31 | $16.33 | $16.41 | $16.14 | $16.34 | $14.79 | 3,569 |
2020-12-30 | $16.41 | $16.65 | $16.20 | $16.55 | $14.98 | 3,730 |
2020-12-29 | $16.82 | $16.88 | $16.19 | $16.19 | $14.66 | 9,676 |
2020-12-28 | $16.93 | $16.98 | $16.50 | $16.98 | $15.37 | 7,560 |
2020-12-24 | $17.00 | $17.25 | $16.48 | $16.48 | $14.92 | 14,048 |
2020-12-23 | $15.42 | $15.93 | $15.22 | $15.93 | $14.42 | 13,357 |
2020-12-22 | $15.05 | $15.22 | $14.54 | $15.16 | $13.73 | 7,983 |
2020-12-21 | $15.14 | $15.60 | $15.01 | $15.01 | $13.59 | 12,473 |
2020-12-18 | $15.85 | $15.85 | $15.50 | $15.50 | $14.03 | 2,532 |
2020-12-17 | $16.20 | $16.43 | $15.55 | $15.71 | $14.22 | 7,114 |
2020-12-16 | $16.60 | $16.73 | $16.14 | $16.14 | $14.61 | 4,452 |
2020-12-15 | $16.90 | $16.90 | $16.54 | $16.73 | $15.15 | 4,167 |
2020-12-14 | $16.74 | $16.98 | $16.54 | $16.54 | $14.98 | 3,068 |
2020-12-11 | $16.92 | $17.02 | $16.53 | $16.53 | $14.97 | 2,624 |
2020-12-10 | $17.23 | $17.23 | $16.66 | $16.66 | $15.08 | 2,282 |
2020-12-09 | $17.56 | $17.70 | $17.20 | $17.20 | $15.57 | 7,305 |
2020-12-08 | $17.11 | $17.82 | $17.11 | $17.74 | $16.06 | 6,726 |
2020-12-07 | $17.38 | $17.83 | $17.16 | $17.61 | $15.94 | 17,003 |
2020-12-04 | $16.32 | $17.05 | $16.11 | $17.05 | $15.44 | 13,560 |
2020-12-03 | $16.76 | $16.76 | $16.12 | $16.61 | $15.04 | 9,004 |
2020-12-02 | $16.34 | $16.57 | $15.30 | $16.44 | $14.88 | 35,580 |
2020-12-01 | $16.82 | $16.98 | $16.50 | $16.62 | $15.05 | 12,218 |
2020-11-30 | $16.74 | $16.97 | $16.62 | $16.78 | $15.19 | 12,452 |
2020-11-27 | $17.23 | $17.23 | $16.85 | $17.09 | $15.47 | 8,643 |
2020-11-25 | $17.00 | $17.38 | $16.65 | $17.28 | $15.65 | 8,924 |
2020-11-24 | $17.48 | $17.48 | $16.82 | $17.20 | $15.57 | 6,468 |
2020-11-23 | $16.40 | $17.05 | $16.36 | $16.92 | $15.32 | 16,526 |
2020-11-20 | $17.00 | $17.20 | $16.40 | $16.61 | $15.04 | 17,294 |
2020-11-19 | $17.51 | $17.51 | $16.95 | $16.96 | $15.36 | 5,966 |
2020-11-18 | $17.11 | $17.79 | $17.11 | $17.79 | $16.11 | 15,875 |
2020-11-17 | $17.84 | $18.08 | $16.81 | $17.09 | $15.47 | 51,247 |
2020-11-16 | $18.29 | $18.40 | $18.13 | $18.16 | $16.44 | 7,185 |
2020-11-13 | $18.25 | $18.25 | $17.99 | $18.22 | $16.50 | 9,656 |
2020-11-12 | $17.82 | $18.24 | $17.82 | $17.91 | $16.22 | 15,386 |
2020-11-11 | $18.01 | $18.18 | $17.69 | $18.18 | $16.46 | 34,233 |
2020-11-10 | $18.06 | $18.55 | $17.94 | $18.16 | $16.44 | 82,808 |
2020-11-09 | $18.60 | $19.00 | $17.90 | $18.13 | $16.41 | 104,171 |
2020-11-06 | $19.24 | $19.24 | $17.62 | $17.70 | $16.03 | 85,300 |
2020-11-05 | $18.75 | $20.30 | $18.75 | $19.34 | $17.51 | 150,427 |
2020-11-04 | $20.23 | $20.95 | $18.17 | $18.63 | $16.87 | 63,645 |
2020-11-03 | $18.99 | $20.09 | $18.99 | $19.60 | $17.75 | 107,857 |
2020-11-02 | $19.39 | $19.65 | $18.71 | $18.71 | $16.94 | 40,670 |
2020-10-30 | $19.14 | $19.66 | $18.75 | $19.18 | $17.37 | 56,199 |
2020-10-29 | $18.18 | $19.68 | $18.00 | $19.48 | $17.64 | 135,569 |
2020-10-28 | $18.21 | $18.91 | $18.13 | $18.39 | $16.65 | 42,874 |
2020-10-27 | $18.44 | $18.71 | $18.07 | $18.50 | $16.75 | 69,209 |
2020-10-26 | $18.49 | $18.80 | $18.20 | $18.44 | $16.70 | 108,487 |
2020-10-23 | $19.30 | $20.10 | $19.05 | $19.26 | $17.44 | 119,505 |
2020-10-22 | $18.39 | $19.59 | $18.00 | $19.25 | $17.43 | 121,050 |
2020-10-21 | $18.83 | $19.19 | $18.00 | $18.17 | $16.45 | 68,923 |
2020-10-20 | $19.23 | $19.88 | $18.33 | $19.30 | $17.47 | 95,333 |
2020-10-19 | $20.46 | $20.60 | $19.11 | $19.14 | $17.33 | 87,835 |
2020-10-16 | $19.35 | $20.84 | $19.11 | $20.60 | $18.65 | 186,149 |
2020-10-15 | $20.67 | $20.67 | $19.03 | $19.29 | $17.47 | 84,000 |
2020-10-14 | $20.45 | $20.99 | $19.45 | $20.31 | $18.39 | 153,499 |
2020-10-13 | $22.00 | $22.00 | $20.46 | $20.71 | $18.75 | 168,737 |
2020-10-12 | $20.54 | $22.06 | $20.21 | $21.59 | $19.55 | 145,439 |
2020-10-09 | $20.30 | $21.70 | $19.59 | $20.92 | $18.94 | 183,038 |
2020-10-08 | $18.84 | $20.31 | $18.47 | $20.31 | $18.39 | 194,410 |
2020-10-07 | $18.15 | $19.00 | $17.88 | $18.26 | $16.53 | 76,276 |
2020-10-06 | $18.09 | $18.47 | $17.88 | $18.14 | $16.42 | 55,260 |
2020-10-05 | $18.94 | $19.43 | $18.00 | $18.11 | $16.40 | 50,836 |
2020-10-02 | $18.73 | $19.05 | $18.15 | $19.02 | $17.22 | 19,676 |
2020-10-01 | $19.28 | $20.10 | $19.24 | $19.25 | $17.43 | 38,214 |
2020-09-30 | $19.49 | $19.94 | $18.66 | $19.55 | $17.70 | 87,327 |
2020-09-29 | $20.20 | $20.85 | $19.50 | $19.50 | $17.66 | 343,958 |
2020-09-28 | $20.39 | $21.10 | $19.73 | $20.73 | $18.77 | 432,382 |
2020-09-25 | $19.50 | $21.74 | $19.50 | $20.29 | $18.37 | 494,568 |
2020-09-24 | $19.58 | $20.90 | $19.27 | $19.75 | $17.88 | 235,574 |
2020-09-23 | $18.61 | $20.55 | $18.61 | $19.57 | $17.72 | 196,471 |
2020-09-22 | $18.60 | $19.69 | $18.60 | $18.97 | $17.18 | 200,460 |
2020-09-21 | $19.27 | $19.27 | $17.87 | $18.30 | $16.57 | 47,072 |
2020-09-18 | $19.11 | $20.56 | $19.11 | $19.34 | $17.51 | 36,622 |
2020-09-17 | $19.25 | $21.68 | $19.25 | $19.58 | $17.73 | 172,540 |
2020-09-16 | $20.98 | $22.15 | $20.11 | $20.11 | $18.21 | 114,588 |
2020-09-15 | $21.40 | $22.91 | $20.92 | $21.00 | $19.01 | 170,108 |
2020-09-14 | $22.35 | $22.92 | $21.00 | $21.43 | $19.40 | 96,647 |
2020-09-11 | $23.90 | $23.90 | $21.33 | $21.95 | $19.87 | 238,847 |
2020-09-10 | $22.16 | $24.70 | $22.01 | $23.20 | $21.01 | 163,830 |
2020-09-09 | $21.73 | $24.18 | $21.25 | $22.99 | $20.82 | 297,344 |
2020-09-08 | $21.06 | $24.90 | $20.76 | $22.46 | $20.34 | 508,579 |
2020-09-04 | $18.71 | $21.97 | $17.72 | $21.54 | $19.50 | 310,032 |
2020-09-03 | $18.39 | $18.80 | $17.60 | $18.56 | $16.80 | 270,064 |
2020-09-02 | $18.31 | $19.44 | $18.14 | $18.96 | $17.17 | 108,280 |
2020-09-01 | $17.48 | $19.48 | $17.22 | $18.79 | $17.01 | 181,481 |
2020-08-31 | $15.96 | $18.50 | $15.70 | $18.03 | $16.32 | 279,448 |
2020-08-28 | $15.91 | $16.99 | $15.85 | $16.05 | $14.53 | 215,000 |
2020-08-27 | $15.48 | $16.66 | $15.23 | $16.12 | $14.59 | 433,642 |
2020-08-26 | $16.43 | $17.44 | $15.87 | $16.00 | $14.49 | 254,436 |
2020-08-25 | $16.57 | $17.64 | $15.53 | $16.93 | $15.33 | 353,031 |
2020-08-24 | $15.36 | $16.75 | $15.28 | $16.11 | $14.59 | 272,320 |
2020-08-21 | $15.37 | $16.85 | $14.45 | $15.76 | $14.27 | 372,483 |
2020-08-20 | $15.84 | $16.54 | $15.34 | $15.69 | $14.21 | 258,639 |
2020-08-19 | $15.88 | $17.70 | $15.50 | $16.33 | $14.79 | 355,676 |
2020-08-18 | $17.38 | $18.11 | $16.00 | $16.00 | $14.49 | 129,016 |
2020-08-17 | $18.84 | $20.20 | $17.57 | $17.73 | $16.05 | 363,816 |
2020-08-14 | $18.85 | $20.40 | $18.50 | $18.86 | $17.08 | 274,206 |
2020-08-13 | $20.46 | $21.89 | $18.99 | $19.67 | $17.81 | 458,569 |
2020-08-12 | $19.18 | $21.50 | $19.18 | $20.47 | $18.53 | 242,746 |
2020-08-11 | $18.74 | $20.16 | $18.74 | $19.23 | $17.41 | 239,608 |
2020-08-10 | $18.00 | $22.22 | $16.54 | $19.91 | $18.03 | 485,125 |
2020-08-07 | $25.53 | $28.60 | $18.28 | $19.02 | $17.22 | 927,613 |
2020-08-06 | $26.82 | $28.97 | $19.27 | $20.55 | $18.61 | 754,161 |
2020-08-05 | $21.01 | $31.82 | $21.01 | $28.59 | $25.89 | 1,034,952 |
2020-08-04 | $21.74 | $24.31 | $18.03 | $22.15 | $20.05 | 936,827 |
2020-08-03 | $13.52 | $22.32 | $13.52 | $20.97 | $18.99 | 885,402 |
2020-07-31 | $14.06 | $14.44 | $12.88 | $13.92 | $12.60 | 284,297 |
2020-07-30 | $13.50 | $15.48 | $12.83 | $14.21 | $12.87 | 213,342 |
2020-07-29 | $11.63 | $14.81 | $11.63 | $14.00 | $12.68 | 318,798 |
2020-07-28 | $11.10 | $13.49 | $10.97 | $12.21 | $11.05 | 316,716 |
2020-07-27 | $12.09 | $12.09 | $11.10 | $11.27 | $10.20 | 66,961 |
2020-07-24 | $11.49 | $12.75 | $11.00 | $11.99 | $10.86 | 180,978 |
2020-07-23 | $11.86 | $13.19 | $11.60 | $11.90 | $10.77 | 80,781 |
2020-07-22 | $11.85 | $13.18 | $11.29 | $11.90 | $10.77 | 204,278 |
2020-07-21 | $10.59 | $13.90 | $10.59 | $12.05 | $10.91 | 395,857 |
2020-07-20 | $11.69 | $12.00 | $9.69 | $10.98 | $9.94 | 297,945 |
2020-07-17 | $7.74 | $12.10 | $7.74 | $12.10 | $10.96 | 481,648 |
2020-07-16 | $7.50 | $8.14 | $7.50 | $7.85 | $7.11 | 24,768 |
2020-07-15 | $7.67 | $8.39 | $7.67 | $7.70 | $6.97 | 20,178 |
2020-07-14 | $8.15 | $8.43 | $7.73 | $7.77 | $7.03 | 23,211 |
2020-07-13 | $8.66 | $9.00 | $8.06 | $8.06 | $7.30 | 37,558 |
2020-07-10 | $7.83 | $8.85 | $7.81 | $8.66 | $7.84 | 53,116 |
2020-07-09 | $8.00 | $8.18 | $7.71 | $8.02 | $7.26 | 20,312 |
2020-07-08 | $8.29 | $8.78 | $8.13 | $8.17 | $7.40 | 39,238 |
2020-07-07 | $9.19 | $9.19 | $8.18 | $8.50 | $7.70 | 53,586 |
2020-07-06 | $9.57 | $10.02 | $8.93 | $9.00 | $8.15 | 69,499 |
2020-07-02 | $9.61 | $10.70 | $9.44 | $9.70 | $8.78 | 251,380 |
2020-07-01 | $9.65 | $10.19 | $9.44 | $9.82 | $8.89 | 168,759 |
2020-06-30 | $11.00 | $11.70 | $8.77 | $9.42 | $8.53 | 350,598 |
2020-06-29 | $10.40 | $10.62 | $8.24 | $8.53 | $7.72 | 198,395 |
2020-06-26 | $10.30 | $11.32 | $10.03 | $10.40 | $9.42 | 265,837 |
2020-06-25 | $9.94 | $11.42 | $9.94 | $10.51 | $9.52 | 232,061 |
2020-06-24 | $10.51 | $11.10 | $10.01 | $10.49 | $9.50 | 125,873 |
2020-06-23 | $10.31 | $11.80 | $10.31 | $11.07 | $10.02 | 193,021 |
2020-06-22 | $13.51 | $13.90 | $9.87 | $11.95 | $10.82 | 609,193 |
2020-06-19 | $20.75 | $24.44 | $12.60 | $13.51 | $12.23 | 13,763,544 |
2020-06-18 | $8.00 | $11.88 | $6.50 | $7.70 | $6.97 | 1,103,787 |
2020-06-17 | $4.31 | $18.90 | $4.30 | $8.50 | $7.70 | 6,280,226 |
2020-06-16 | $3.75 | $4.17 | $3.75 | $4.11 | $3.72 | 50,397 |
2020-06-15 | $3.33 | $3.85 | $3.32 | $3.84 | $3.48 | 21,012 |
2020-06-12 | $3.45 | $3.68 | $3.45 | $3.61 | $3.27 | 16,404 |
2020-06-11 | $3.69 | $3.71 | $3.36 | $3.36 | $3.04 | 26,115 |
2020-06-10 | $3.85 | $3.90 | $3.76 | $3.76 | $3.40 | 15,861 |
2020-06-09 | $4.17 | $4.17 | $3.75 | $3.87 | $3.50 | 50,920 |
2020-06-08 | $3.50 | $4.70 | $3.41 | $4.25 | $3.85 | 317,014 |
2020-06-05 | $3.26 | $3.60 | $3.22 | $3.46 | $3.13 | 31,978 |
2020-06-04 | $3.26 | $3.38 | $3.17 | $3.21 | $2.91 | 6,697 |
2020-06-03 | $3.32 | $3.50 | $3.26 | $3.36 | $3.04 | 6,267 |
2020-06-02 | $3.40 | $3.50 | $3.40 | $3.44 | $3.11 | 986 |
2020-06-01 | $3.25 | $3.46 | $3.25 | $3.46 | $3.13 | 1,288 |
2020-05-29 | $3.45 | $3.51 | $3.41 | $3.45 | $3.12 | 5,869 |
2020-05-28 | $3.49 | $3.68 | $3.46 | $3.55 | $3.21 | 7,869 |
2020-05-27 | $3.50 | $3.54 | $3.34 | $3.50 | $3.17 | 5,495 |
2020-05-26 | $3.35 | $3.70 | $3.25 | $3.59 | $3.25 | 15,059 |
2020-05-22 | $3.78 | $3.85 | $3.35 | $3.47 | $3.14 | 12,652 |
2020-05-21 | $3.52 | $3.98 | $3.40 | $3.51 | $3.18 | 54,015 |
2020-05-20 | $3.19 | $4.14 | $3.19 | $3.44 | $3.11 | 313,701 |
2020-05-19 | $2.95 | $3.19 | $2.94 | $3.19 | $2.89 | 5,710 |
2020-05-18 | $2.94 | $2.98 | $2.86 | $2.98 | $2.70 | 2,235 |
2020-05-15 | $2.90 | $3.17 | $2.85 | $2.96 | $2.68 | 4,725 |
2020-05-14 | $3.01 | $3.01 | $3.01 | $3.01 | $2.73 | 199 |
2020-05-13 | $3.26 | $3.26 | $2.85 | $3.07 | $2.78 | 2,530 |
2020-05-12 | $3.35 | $3.45 | $2.77 | $3.28 | $2.97 | 19,734 |
2020-05-11 | $3.38 | $3.50 | $3.23 | $3.35 | $3.03 | 19,682 |
2020-05-08 | $3.24 | $3.37 | $2.97 | $3.28 | $2.97 | 18,217 |
2020-05-07 | $4.14 | $4.19 | $3.66 | $3.68 | $3.33 | 14,126 |
2020-05-06 | $4.16 | $4.16 | $4.15 | $4.15 | $3.76 | 415 |
2020-05-05 | $4.10 | $4.10 | $4.10 | $4.10 | $3.71 | 338 |
2020-05-04 | $4.26 | $4.26 | $4.04 | $4.10 | $3.71 | 1,239 |
2020-05-01 | $4.40 | $4.40 | $4.06 | $4.35 | $3.94 | 3,164 |
2020-04-30 | $3.95 | $4.33 | $3.95 | $4.18 | $3.78 | 4,116 |
2020-04-29 | $4.45 | $4.53 | $3.93 | $4.11 | $3.72 | 12,993 |
2020-04-28 | $4.08 | $4.45 | $4.08 | $4.42 | $4.00 | 48,775 |
2020-04-27 | $4.09 | $4.18 | $3.95 | $4.10 | $3.71 | 8,381 |
2020-04-24 | $4.00 | $4.10 | $3.73 | $3.98 | $3.60 | 4,848 |
2020-04-23 | $3.81 | $3.99 | $3.81 | $3.97 | $3.59 | 3,469 |
2020-04-22 | $3.81 | $3.96 | $3.81 | $3.96 | $3.59 | 1,353 |
2020-04-21 | $3.86 | $3.89 | $3.50 | $3.54 | $3.21 | 1,534 |
2020-04-20 | $3.58 | $3.89 | $3.58 | $3.66 | $3.31 | 4,150 |
2020-04-17 | $3.96 | $3.97 | $3.80 | $3.89 | $3.52 | 2,329 |
2020-04-16 | $3.71 | $3.85 | $3.70 | $3.85 | $3.49 | 1,507 |
2020-04-15 | $3.78 | $4.17 | $3.56 | $3.84 | $3.48 | 15,021 |
2020-04-14 | $3.70 | $3.90 | $3.70 | $3.81 | $3.45 | 6,335 |
2020-04-13 | $3.37 | $3.64 | $3.37 | $3.62 | $3.28 | 2,138 |
2020-04-09 | $3.69 | $3.69 | $3.49 | $3.51 | $3.18 | 2,444 |
2020-04-08 | $3.54 | $3.54 | $3.41 | $3.54 | $3.21 | 610 |
2020-04-07 | $3.27 | $3.54 | $3.25 | $3.35 | $3.03 | 9,788 |
2020-04-06 | $3.28 | $3.42 | $3.18 | $3.27 | $2.96 | 8,772 |
2020-04-03 | $3.24 | $3.24 | $2.93 | $3.10 | $2.81 | 7,463 |
2020-04-02 | $3.22 | $3.27 | $3.10 | $3.20 | $2.90 | 1,838 |
2020-04-01 | $3.28 | $3.40 | $3.07 | $3.24 | $2.93 | 9,453 |
2020-03-31 | $3.65 | $3.65 | $3.30 | $3.32 | $3.01 | 4,312 |
2020-03-30 | $3.57 | $3.57 | $3.29 | $3.51 | $3.18 | 1,962 |
2020-03-27 | $3.37 | $3.48 | $3.07 | $3.26 | $2.95 | 16,984 |
2020-03-26 | $3.25 | $3.69 | $2.87 | $3.62 | $3.28 | 39,888 |
2020-03-25 | $3.72 | $3.72 | $3.28 | $3.35 | $3.03 | 4,642 |
2020-03-24 | $3.73 | $3.73 | $3.37 | $3.40 | $3.08 | 4,443 |
2020-03-23 | $3.34 | $3.64 | $3.05 | $3.40 | $3.08 | 4,410 |
2020-03-20 | $3.80 | $3.80 | $3.30 | $3.61 | $3.27 | 6,938 |
2020-03-19 | $2.91 | $3.72 | $2.91 | $3.70 | $3.35 | 8,548 |
2020-03-18 | $4.05 | $4.05 | $2.82 | $3.13 | $2.83 | 24,707 |
2020-03-17 | $4.11 | $4.11 | $3.33 | $3.79 | $3.43 | 39,393 |
2020-03-16 | $4.33 | $4.33 | $3.53 | $3.84 | $3.48 | 11,288 |
2020-03-13 | $4.27 | $4.53 | $3.53 | $4.13 | $3.74 | 33,663 |
2020-03-12 | $3.94 | $4.31 | $3.84 | $3.90 | $3.53 | 37,211 |
2020-03-11 | $4.73 | $4.85 | $3.94 | $4.41 | $3.99 | 30,054 |
2020-03-10 | $4.34 | $4.97 | $4.31 | $4.75 | $4.30 | 33,282 |
2020-03-09 | $3.94 | $4.50 | $3.20 | $4.34 | $3.93 | 69,021 |
2020-03-06 | $5.33 | $5.33 | $4.25 | $4.25 | $3.85 | 145,234 |
2020-03-05 | $7.70 | $7.71 | $5.00 | $5.11 | $4.63 | 1,043,515 |
2020-03-04 | $4.18 | $4.18 | $3.63 | $4.00 | $3.62 | 3,708 |
2020-03-03 | $3.75 | $4.19 | $3.75 | $4.06 | $3.68 | 8,923 |
2020-03-02 | $3.71 | $3.79 | $3.30 | $3.78 | $3.42 | 26,929 |
2020-02-28 | $4.00 | $4.04 | $3.59 | $3.99 | $3.61 | 21,556 |
2020-02-27 | $4.22 | $4.43 | $3.93 | $4.04 | $3.66 | 2,297 |
2020-02-26 | $4.10 | $4.60 | $4.05 | $4.32 | $3.91 | 38,999 |
2020-02-25 | $3.99 | $4.27 | $3.85 | $4.02 | $3.64 | 37,274 |
2020-02-24 | $3.80 | $4.14 | $3.80 | $4.03 | $3.65 | 18,294 |
2020-02-21 | $4.35 | $4.99 | $4.06 | $4.20 | $3.80 | 104,422 |
2020-02-20 | $4.60 | $4.89 | $4.35 | $4.48 | $4.06 | 33,172 |
2020-02-19 | $4.40 | $4.84 | $4.40 | $4.66 | $4.22 | 27,305 |
2020-02-18 | $4.79 | $5.01 | $4.46 | $4.46 | $4.04 | 44,515 |
2020-02-14 | $4.53 | $4.80 | $4.40 | $4.56 | $4.13 | 40,074 |
2020-02-13 | $4.28 | $4.64 | $4.24 | $4.57 | $4.14 | 17,709 |
2020-02-12 | $4.11 | $4.45 | $4.11 | $4.33 | $3.92 | 13,820 |
2020-02-11 | $4.15 | $4.69 | $4.05 | $4.25 | $3.85 | 31,519 |
2020-02-10 | $4.40 | $4.40 | $4.01 | $4.26 | $3.86 | 17,616 |
2020-02-07 | $3.94 | $4.50 | $3.94 | $4.26 | $3.86 | 48,688 |
2020-02-06 | $3.97 | $4.00 | $3.75 | $3.85 | $3.49 | 4,319 |
2020-02-05 | $3.55 | $4.10 | $3.55 | $3.88 | $3.51 | 60,550 |
2020-02-04 | $3.67 | $4.00 | $3.60 | $3.68 | $3.33 | 38,477 |
2020-02-03 | $3.69 | $4.12 | $3.49 | $3.58 | $3.24 | 41,239 |
2020-01-31 | $3.54 | $3.80 | $3.45 | $3.50 | $3.17 | 27,417 |
2020-01-30 | $3.90 | $4.10 | $3.39 | $3.63 | $3.29 | 33,363 |
2020-01-29 | $3.94 | $4.35 | $3.92 | $3.95 | $3.58 | 29,908 |
2020-01-28 | $3.92 | $4.19 | $3.88 | $3.97 | $3.59 | 16,668 |
2020-01-27 | $3.87 | $5.72 | $3.85 | $4.12 | $3.73 | 373,976 |
2020-01-24 | $4.10 | $4.10 | $3.85 | $3.85 | $3.49 | 8,387 |
2020-01-23 | $4.00 | $4.10 | $3.85 | $4.09 | $3.70 | 6,855 |
2020-01-22 | $4.00 | $4.19 | $3.82 | $4.10 | $3.71 | 52,539 |
2020-01-21 | $3.61 | $4.05 | $3.37 | $3.77 | $3.41 | 82,839 |
2020-01-17 | $4.01 | $4.22 | $3.60 | $3.61 | $3.27 | 49,881 |
2020-01-16 | $3.81 | $4.90 | $3.70 | $3.94 | $3.57 | 232,484 |
2020-01-15 | $4.33 | $4.33 | $3.87 | $3.95 | $3.58 | 16,302 |
2020-01-14 | $4.48 | $4.48 | $4.00 | $4.07 | $3.68 | 17,722 |
2020-01-13 | $4.04 | $4.39 | $4.03 | $4.23 | $3.83 | 13,991 |
2020-01-10 | $3.96 | $4.46 | $3.96 | $4.33 | $3.92 | 12,410 |
2020-01-09 | $4.35 | $4.51 | $4.19 | $4.31 | $3.90 | 12,483 |
2020-01-08 | $4.33 | $4.58 | $3.84 | $4.35 | $3.94 | 12,176 |
2020-01-07 | $4.49 | $4.60 | $4.26 | $4.31 | $3.90 | 7,206 |
2020-01-06 | $4.00 | $4.70 | $3.81 | $4.27 | $3.87 | 71,218 |
2020-01-03 | $3.85 | $3.93 | $3.70 | $3.79 | $3.43 | 17,683 |
2020-01-02 | $3.72 | $3.95 | $3.60 | $3.77 | $3.41 | 21,316 |
2019-12-31 | $3.52 | $3.95 | $3.29 | $3.95 | $3.58 | 27,889 |
2019-12-30 | $3.58 | $3.72 | $3.46 | $3.53 | $3.20 | 15,711 |
2019-12-27 | $3.39 | $3.82 | $3.39 | $3.82 | $3.46 | 14,129 |
2019-12-26 | $3.95 | $3.95 | $3.34 | $3.63 | $3.29 | 13,656 |
2019-12-24 | $3.93 | $3.94 | $3.32 | $3.65 | $3.30 | 11,676 |
2019-12-23 | $3.72 | $3.94 | $3.30 | $3.52 | $3.19 | 11,770 |
2019-12-20 | $3.26 | $4.00 | $3.20 | $3.83 | $3.47 | 17,867 |
2019-12-19 | $3.50 | $3.50 | $3.20 | $3.27 | $2.96 | 9,406 |
2019-12-18 | $3.60 | $3.64 | $3.28 | $3.52 | $3.19 | 7,971 |
2019-12-17 | $3.85 | $4.09 | $3.40 | $3.77 | $3.41 | 18,029 |
2019-12-16 | $4.06 | $4.30 | $3.60 | $3.85 | $3.49 | 66,562 |
2019-12-13 | $4.65 | $4.84 | $4.25 | $4.56 | $4.13 | 192,627 |
2019-12-12 | $3.60 | $3.70 | $3.01 | $3.57 | $3.23 | 59,755 |
2019-12-11 | $3.10 | $3.99 | $2.85 | $3.50 | $3.17 | 119,811 |
2019-12-10 | $3.00 | $3.00 | $2.98 | $2.99 | $2.71 | 1,072 |
2019-12-09 | $3.03 | $3.04 | $3.00 | $3.01 | $2.73 | 2,296 |
2019-12-06 | $3.35 | $3.38 | $3.00 | $3.00 | $2.72 | 14,662 |
2019-12-05 | $2.92 | $3.09 | $2.92 | $3.09 | $2.80 | 825 |
2019-12-04 | $3.34 | $3.34 | $3.14 | $3.14 | $2.84 | 286 |
2019-12-03 | $2.79 | $3.20 | $2.79 | $3.11 | $2.82 | 2,617 |
2019-12-02 | $3.00 | $3.00 | $3.00 | $3.00 | $2.72 | 37 |
2019-11-29 | $2.98 | $3.20 | $2.96 | $3.00 | $2.72 | 1,599 |
2019-11-27 | $3.19 | $3.35 | $2.90 | $2.95 | $2.67 | 5,329 |
2019-11-26 | $3.78 | $3.80 | $3.50 | $3.50 | $3.17 | 36,374 |
2019-11-25 | $3.80 | $3.80 | $3.70 | $3.80 | $3.44 | 1,800 |
2019-11-22 | $3.88 | $3.88 | $3.88 | $3.88 | $3.51 | 102 |
2019-11-21 | $4.06 | $4.06 | $3.82 | $3.88 | $3.51 | 3,731 |
2019-11-20 | $3.91 | $4.09 | $3.60 | $3.74 | $3.39 | 5,320 |
2019-11-19 | $3.74 | $3.74 | $3.50 | $3.50 | $3.17 | 2,618 |
2019-11-18 | $3.87 | $3.87 | $3.50 | $3.50 | $3.17 | 3,645 |
2019-11-15 | $3.74 | $3.74 | $3.69 | $3.69 | $3.34 | 1,169 |
2019-11-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.40 | 1,079 |
2019-11-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.53 | 20 |
2019-11-12 | $3.96 | $3.96 | $3.55 | $3.90 | $3.53 | 2,017 |
2019-11-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.49 | 18 |
2019-11-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.49 | 37 |
2019-11-07 | $4.01 | $4.01 | $3.85 | $3.85 | $3.49 | 650 |
2019-11-06 | $4.25 | $4.25 | $4.25 | $4.25 | $3.85 | 0 |
2019-11-05 | $4.45 | $4.45 | $3.93 | $4.25 | $3.85 | 4,727 |
2019-11-04 | $3.95 | $4.25 | $3.95 | $4.25 | $3.85 | 230 |
2019-11-01 | $4.30 | $4.30 | $4.30 | $4.30 | $3.89 | 72 |
2019-10-31 | $4.30 | $4.30 | $4.30 | $4.30 | $3.89 | 27 |
2019-10-30 | $4.35 | $4.56 | $4.02 | $4.30 | $3.89 | 6,023 |
2019-10-29 | $4.99 | $5.00 | $4.53 | $4.82 | $4.36 | 2,146 |
2019-10-28 | $4.74 | $4.75 | $4.51 | $4.68 | $4.24 | 2,748 |
2019-10-25 | $4.73 | $5.00 | $4.57 | $4.75 | $4.30 | 5,744 |
2019-10-24 | $5.12 | $5.20 | $4.63 | $5.03 | $4.55 | 7,492 |
2019-10-23 | $4.85 | $5.19 | $4.85 | $5.14 | $4.65 | 24,145 |
2019-10-22 | $4.91 | $4.95 | $4.70 | $4.70 | $4.26 | 3,192 |
2019-10-21 | $4.82 | $4.82 | $4.65 | $4.80 | $4.35 | 1,934 |
2019-10-18 | $4.36 | $4.80 | $4.33 | $4.80 | $4.35 | 643 |
2019-10-17 | $3.92 | $4.83 | $3.92 | $4.62 | $4.18 | 24,302 |
2019-10-16 | $4.20 | $4.25 | $4.09 | $4.24 | $3.84 | 1,879 |
2019-10-15 | $4.24 | $4.24 | $3.90 | $4.14 | $3.75 | 990 |
2019-10-14 | $4.28 | $4.28 | $3.63 | $4.06 | $3.68 | 1,598 |
2019-10-11 | $4.12 | $4.12 | $4.12 | $4.12 | $3.73 | 553 |
2019-10-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.63 | 407 |
2019-10-09 | $4.10 | $4.10 | $4.10 | $4.10 | $3.71 | 63 |
2019-10-08 | $4.10 | $4.10 | $4.10 | $4.10 | $3.71 | 64 |
2019-10-07 | $4.28 | $4.28 | $4.04 | $4.10 | $3.71 | 3,691 |
2019-10-04 | $3.98 | $4.22 | $3.98 | $4.07 | $3.68 | 2,037 |
2019-10-03 | $3.98 | $4.00 | $3.70 | $3.98 | $3.60 | 3,268 |
2019-10-02 | $3.81 | $4.00 | $3.81 | $3.94 | $3.57 | 1,065 |
2019-10-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.62 | 271 |
2019-09-30 | $3.90 | $4.10 | $3.76 | $4.10 | $3.71 | 10,250 |
2019-09-27 | $3.65 | $3.72 | $3.65 | $3.72 | $3.37 | 3,590 |
2019-09-26 | $3.79 | $3.79 | $3.79 | $3.79 | $3.43 | 136 |
2019-09-25 | $3.76 | $3.80 | $3.76 | $3.80 | $3.44 | 647 |
2019-09-24 | $3.95 | $3.95 | $3.55 | $3.65 | $3.30 | 5,089 |
2019-09-23 | $3.75 | $3.85 | $3.61 | $3.61 | $3.27 | 4,035 |
2019-09-20 | $3.71 | $3.95 | $3.71 | $3.95 | $3.58 | 1,493 |
2019-09-19 | $3.83 | $3.95 | $3.83 | $3.95 | $3.58 | 1,683 |
2019-09-18 | $3.53 | $3.85 | $3.50 | $3.85 | $3.49 | 7,333 |
2019-09-17 | $3.91 | $3.95 | $3.53 | $3.88 | $3.51 | 9,588 |
2019-09-16 | $4.00 | $4.00 | $3.64 | $3.91 | $3.54 | 11,690 |
2019-09-13 | $3.85 | $3.98 | $3.85 | $3.98 | $3.60 | 7,804 |
2019-09-12 | $3.61 | $4.21 | $3.61 | $3.69 | $3.34 | 18,469 |
2019-09-11 | $3.26 | $4.08 | $3.25 | $3.73 | $3.38 | 15,781 |
2019-09-10 | $3.28 | $3.28 | $3.26 | $3.26 | $2.95 | 2,215 |
2019-09-09 | $3.20 | $3.30 | $3.14 | $3.26 | $2.95 | 3,305 |
2019-09-06 | $3.37 | $3.42 | $3.25 | $3.25 | $2.94 | 4,903 |
2019-09-05 | $3.51 | $3.53 | $3.41 | $3.45 | $3.12 | 6,168 |
2019-09-04 | $3.54 | $3.57 | $3.34 | $3.34 | $3.02 | 2,342 |
2019-09-03 | $3.34 | $3.56 | $3.34 | $3.56 | $3.22 | 599 |
2019-08-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.32 | 0 |
2019-08-29 | $3.71 | $3.71 | $3.67 | $3.67 | $3.32 | 997 |
2019-08-28 | $3.60 | $3.92 | $3.60 | $3.68 | $3.33 | 615 |
2019-08-27 | $3.90 | $3.90 | $3.65 | $3.65 | $3.30 | 4,531 |
2019-08-26 | $3.90 | $4.04 | $3.88 | $4.04 | $3.66 | 2,192 |
2019-08-23 | $4.10 | $4.10 | $4.10 | $4.10 | $3.71 | 107 |
2019-08-22 | $4.10 | $4.10 | $4.10 | $4.10 | $3.71 | 1,006 |
2019-08-21 | $4.05 | $4.10 | $4.05 | $4.06 | $3.68 | 1,321 |
2019-08-20 | $3.93 | $3.93 | $3.93 | $3.93 | $3.56 | 215 |
2019-08-19 | $4.10 | $4.10 | $3.91 | $3.99 | $3.61 | 7,061 |
2019-08-16 | $4.13 | $4.33 | $4.09 | $4.09 | $3.70 | 7,224 |
2019-08-15 | $4.08 | $4.08 | $3.45 | $3.85 | $3.49 | 13,134 |
2019-08-14 | $4.27 | $4.27 | $3.88 | $3.88 | $3.51 | 11,033 |
2019-08-13 | $4.50 | $4.55 | $4.01 | $4.10 | $3.71 | 14,393 |
2019-08-12 | $4.68 | $4.76 | $4.50 | $4.50 | $4.07 | 5,538 |
2019-08-09 | $4.70 | $4.90 | $4.49 | $4.49 | $4.07 | 7,658 |
2019-08-08 | $4.75 | $4.82 | $4.70 | $4.71 | $4.26 | 8,261 |
2019-08-07 | $4.30 | $4.51 | $4.30 | $4.30 | $3.89 | 8,213 |
2019-08-06 | $4.30 | $4.30 | $4.30 | $4.30 | $3.89 | 111 |
2019-08-05 | $4.31 | $4.54 | $4.31 | $4.49 | $4.07 | 1,325 |
2019-08-02 | $4.60 | $4.69 | $4.60 | $4.60 | $4.16 | 3,166 |
2019-08-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.16 | 521 |
2019-07-31 | $4.86 | $4.86 | $4.86 | $4.86 | $4.40 | 285 |
2019-07-30 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 313 |
2019-07-29 | $4.86 | $4.86 | $4.86 | $4.86 | $4.40 | 154 |
2019-07-26 | $4.94 | $4.94 | $4.78 | $4.86 | $4.40 | 1,660 |
2019-07-25 | $4.95 | $4.95 | $4.78 | $4.78 | $4.33 | 1,340 |
2019-07-24 | $4.49 | $5.18 | $4.47 | $4.89 | $4.43 | 14,117 |
2019-07-23 | $5.03 | $5.05 | $4.95 | $4.95 | $4.48 | 7,545 |
2019-07-22 | $4.85 | $5.15 | $4.80 | $4.95 | $4.48 | 12,409 |
2019-07-19 | $5.33 | $5.33 | $4.96 | $5.04 | $4.56 | 10,218 |
2019-07-18 | $4.80 | $5.26 | $4.80 | $5.05 | $4.57 | 10,604 |
2019-07-17 | $4.70 | $5.16 | $4.70 | $4.93 | $4.46 | 7,041 |
2019-07-16 | $4.85 | $5.15 | $4.66 | $4.80 | $4.35 | 12,694 |
2019-07-15 | $4.80 | $5.49 | $4.60 | $4.90 | $4.44 | 10,375 |
2019-07-12 | $4.65 | $4.89 | $4.63 | $4.80 | $4.35 | 10,135 |
2019-07-11 | $4.52 | $4.93 | $4.48 | $4.76 | $4.31 | 10,792 |
2019-07-10 | $4.41 | $4.79 | $4.36 | $4.48 | $4.06 | 7,507 |
2019-07-09 | $4.40 | $4.40 | $4.40 | $4.40 | $3.98 | 135 |
2019-07-08 | $4.42 | $4.52 | $4.40 | $4.52 | $4.09 | 2,765 |
2019-07-05 | $4.38 | $4.76 | $4.38 | $4.76 | $4.31 | 636 |
2019-07-03 | $4.76 | $5.13 | $4.59 | $4.73 | $4.28 | 11,270 |
2019-07-02 | $4.52 | $4.60 | $4.39 | $4.55 | $4.12 | 20,211 |
2019-07-01 | $4.62 | $4.70 | $4.50 | $4.57 | $4.14 | 5,963 |
2019-06-28 | $4.60 | $4.74 | $4.15 | $4.60 | $4.16 | 29,151 |
2019-06-27 | $4.65 | $4.77 | $4.36 | $4.50 | $4.07 | 12,650 |
2019-06-26 | $4.58 | $5.12 | $4.58 | $4.87 | $4.41 | 22,929 |
2019-06-25 | $4.49 | $4.95 | $4.39 | $4.54 | $4.11 | 25,984 |
2019-06-24 | $4.70 | $5.07 | $4.55 | $4.80 | $4.35 | 9,410 |
2019-06-21 | $5.11 | $5.11 | $4.70 | $4.75 | $4.30 | 13,078 |
2019-06-20 | $4.89 | $5.10 | $4.65 | $4.88 | $4.42 | 8,167 |
2019-06-19 | $4.97 | $5.10 | $4.51 | $4.95 | $4.48 | 8,989 |
2019-06-18 | $4.68 | $5.19 | $4.53 | $4.98 | $4.51 | 8,104 |
2019-06-17 | $5.00 | $5.15 | $4.67 | $4.78 | $4.33 | 9,234 |
2019-06-14 | $5.20 | $5.55 | $5.01 | $5.01 | $4.54 | 6,485 |
2019-06-13 | $5.90 | $5.90 | $5.23 | $5.23 | $4.74 | 11,176 |
2019-06-12 | $5.55 | $5.92 | $5.40 | $5.68 | $5.14 | 12,544 |
2019-06-11 | $5.14 | $5.60 | $5.14 | $5.55 | $5.02 | 9,596 |
2019-06-10 | $5.09 | $5.43 | $5.01 | $5.01 | $4.54 | 8,368 |
2019-06-07 | $5.06 | $5.10 | $5.06 | $5.10 | $4.62 | 1,029 |
2019-06-06 | $5.20 | $5.20 | $5.05 | $5.08 | $4.60 | 1,914 |
2019-06-05 | $5.04 | $5.18 | $5.03 | $5.04 | $4.56 | 3,554 |
2019-06-04 | $5.16 | $5.19 | $4.97 | $5.19 | $4.70 | 17,823 |
2019-06-03 | $5.38 | $5.38 | $5.17 | $5.26 | $4.76 | 4,332 |
2019-05-31 | $5.37 | $5.37 | $5.12 | $5.15 | $4.66 | 2,822 |
2019-05-30 | $5.35 | $5.35 | $5.35 | $5.35 | $4.84 | 3 |
2019-05-29 | $5.35 | $5.35 | $5.35 | $5.35 | $4.84 | 1,406 |
2019-05-28 | $5.70 | $5.81 | $5.31 | $5.31 | $4.81 | 9,948 |
2019-05-24 | $5.53 | $6.05 | $5.27 | $5.60 | $5.07 | 11,638 |
2019-05-23 | $6.08 | $6.08 | $5.70 | $5.90 | $5.34 | 14,218 |
2019-05-22 | $5.95 | $6.15 | $5.74 | $6.15 | $5.57 | 14,845 |
2019-05-21 | $5.88 | $6.10 | $5.85 | $6.05 | $5.48 | 16,383 |
2019-05-20 | $5.93 | $6.11 | $5.90 | $6.04 | $5.29 | 29,954 |
2019-05-17 | $5.67 | $5.95 | $5.67 | $5.67 | $4.97 | 11,803 |
2019-05-16 | $5.50 | $5.90 | $5.44 | $5.60 | $4.91 | 19,545 |
2019-05-15 | $5.47 | $5.47 | $5.46 | $5.46 | $4.79 | 690 |
2019-05-14 | $5.45 | $5.45 | $5.45 | $5.45 | $4.78 | 856 |
2019-05-13 | $5.60 | $5.60 | $5.48 | $5.48 | $4.80 | 3,180 |
2019-05-10 | $5.66 | $5.66 | $5.66 | $5.66 | $4.96 | 106 |
2019-05-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.00 | 190 |
2019-05-08 | $5.69 | $5.70 | $5.48 | $5.70 | $5.00 | 2,337 |
2019-05-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.02 | 512 |
2019-05-06 | $5.69 | $5.81 | $5.69 | $5.77 | $5.06 | 1,827 |
2019-05-03 | $5.74 | $5.87 | $5.74 | $5.87 | $5.14 | 781 |
2019-05-02 | $5.71 | $5.91 | $5.67 | $5.90 | $5.17 | 1,126 |
2019-05-01 | $5.70 | $6.10 | $5.69 | $5.92 | $5.19 | 4,107 |
2019-04-30 | $5.98 | $6.04 | $5.95 | $5.95 | $5.21 | 12,412 |
2019-04-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.26 | 1,739 |
2019-04-26 | $6.11 | $6.11 | $6.11 | $6.11 | $5.35 | 168 |
2019-04-25 | $6.04 | $6.11 | $5.87 | $6.11 | $5.35 | 7,039 |
2019-04-24 | $6.49 | $6.49 | $5.96 | $6.10 | $5.35 | 6,954 |
2019-04-23 | $6.37 | $6.37 | $5.79 | $6.23 | $5.46 | 14,105 |
2019-04-22 | $6.15 | $6.39 | $6.15 | $6.15 | $5.39 | 5,101 |
2019-04-18 | $6.30 | $6.30 | $6.30 | $6.30 | $5.52 | 201 |
2019-04-17 | $6.19 | $6.54 | $6.09 | $6.24 | $5.47 | 5,201 |
2019-04-16 | $6.35 | $6.45 | $6.30 | $6.30 | $5.52 | 1,553 |
2019-04-15 | $6.20 | $6.40 | $6.20 | $6.37 | $5.58 | 1,299 |
2019-04-12 | $6.12 | $6.34 | $6.12 | $6.34 | $5.56 | 914 |
2019-04-11 | $6.26 | $6.50 | $6.22 | $6.25 | $5.48 | 11,661 |
2019-04-10 | $6.38 | $7.16 | $6.22 | $6.25 | $5.48 | 18,186 |
2019-04-09 | $6.45 | $6.83 | $6.43 | $6.75 | $5.92 | 3,189 |
2019-04-08 | $6.25 | $6.37 | $6.18 | $6.35 | $5.57 | 6,563 |
2019-04-05 | $6.43 | $6.43 | $6.26 | $6.26 | $5.49 | 1,674 |
2019-04-04 | $6.52 | $6.52 | $6.52 | $6.52 | $5.71 | 414 |
2019-04-03 | $6.61 | $6.61 | $6.32 | $6.32 | $5.54 | 3,360 |
2019-04-02 | $6.52 | $6.98 | $6.46 | $6.86 | $6.01 | 5,945 |
2019-04-01 | $6.41 | $6.57 | $6.35 | $6.51 | $5.71 | 4,756 |
2019-03-29 | $6.91 | $6.91 | $6.20 | $6.64 | $5.82 | 7,431 |
2019-03-28 | $7.25 | $8.05 | $7.00 | $7.10 | $6.22 | 23,279 |
2019-03-27 | $7.43 | $8.93 | $7.19 | $8.39 | $7.35 | 77,471 |
2019-03-26 | $7.38 | $7.40 | $7.32 | $7.40 | $6.49 | 662 |
2019-03-25 | $7.29 | $7.29 | $7.02 | $7.07 | $6.20 | 1,311 |
2019-03-22 | $7.30 | $7.45 | $7.10 | $7.10 | $6.22 | 1,738 |
2019-03-21 | $7.26 | $7.54 | $7.26 | $7.30 | $6.40 | 3,431 |
2019-03-20 | $7.38 | $7.59 | $7.38 | $7.59 | $6.65 | 1,441 |
2019-03-19 | $7.36 | $7.71 | $7.36 | $7.62 | $6.68 | 10,268 |
2019-03-18 | $7.90 | $7.90 | $7.84 | $7.88 | $6.73 | 5,349 |
2019-03-15 | $7.80 | $7.86 | $7.66 | $7.85 | $6.70 | 2,377 |
2019-03-14 | $7.56 | $7.80 | $7.52 | $7.80 | $6.66 | 1,243 |
2019-03-13 | $7.55 | $7.59 | $7.55 | $7.59 | $6.48 | 420 |
2019-03-12 | $7.68 | $7.68 | $7.45 | $7.54 | $6.44 | 1,719 |
2019-03-11 | $7.69 | $7.80 | $7.66 | $7.78 | $6.64 | 3,195 |
2019-03-08 | $7.70 | $7.84 | $7.69 | $7.84 | $6.70 | 3,645 |
2019-03-07 | $7.87 | $7.87 | $7.87 | $7.87 | $6.72 | 119 |
2019-03-06 | $7.76 | $7.87 | $7.76 | $7.87 | $6.72 | 1,206 |
2019-03-05 | $7.70 | $7.81 | $7.70 | $7.81 | $6.67 | 602 |
2019-03-04 | $7.87 | $7.87 | $7.75 | $7.83 | $6.69 | 1,018 |
2019-03-01 | $7.93 | $7.93 | $7.93 | $7.93 | $6.77 | 94 |
2019-02-28 | $7.93 | $7.93 | $7.93 | $7.93 | $6.77 | 53 |
2019-02-27 | $7.93 | $7.93 | $7.93 | $7.93 | $6.77 | 7 |
2019-02-26 | $7.93 | $7.93 | $7.93 | $7.93 | $6.77 | 44 |
2019-02-25 | $7.79 | $7.94 | $7.79 | $7.93 | $6.77 | 3,245 |
2019-02-22 | $7.76 | $7.95 | $7.75 | $7.84 | $6.70 | 1,821 |
2019-02-21 | $7.72 | $7.90 | $7.71 | $7.89 | $6.74 | 1,105 |
2019-02-20 | $7.94 | $7.94 | $7.94 | $7.94 | $6.78 | 226 |
2019-02-19 | $7.85 | $7.85 | $7.85 | $7.85 | $6.70 | 50 |
2019-02-15 | $7.92 | $7.92 | $7.85 | $7.85 | $6.70 | 3,299 |
2019-02-14 | $7.81 | $7.81 | $7.81 | $7.81 | $6.67 | 1,124 |
2019-02-13 | $8.00 | $8.00 | $8.00 | $8.00 | $6.83 | 14 |
2019-02-12 | $8.00 | $8.00 | $8.00 | $8.00 | $6.83 | 2,265 |
2019-02-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.83 | 178 |
2019-02-08 | $8.00 | $8.04 | $8.00 | $8.00 | $6.83 | 1,992 |
2019-02-07 | $8.12 | $8.13 | $8.00 | $8.00 | $6.83 | 2,248 |
2019-02-06 | $8.14 | $8.14 | $8.14 | $8.14 | $6.95 | 237 |
2019-02-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.83 | 991 |
2019-02-04 | $7.71 | $8.00 | $7.71 | $7.91 | $6.76 | 1,096 |
2019-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.83 | 449 |
2019-01-31 | $7.70 | $8.20 | $7.70 | $8.15 | $6.96 | 5,227 |
2019-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 31 |
2019-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 28 |
2019-01-28 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 12 |
2019-01-25 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 30 |
2019-01-24 | $8.33 | $8.38 | $8.25 | $8.25 | $7.05 | 4,465 |
2019-01-23 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 117 |
2019-01-22 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 6,220 |
2019-01-18 | $8.29 | $8.29 | $8.25 | $8.29 | $7.08 | 1,807 |
2019-01-17 | $8.19 | $8.58 | $8.19 | $8.55 | $7.30 | 2,443 |
2019-01-16 | $8.34 | $8.34 | $8.34 | $8.34 | $7.12 | 13 |
2019-01-15 | $8.23 | $8.45 | $7.98 | $8.34 | $7.12 | 3,432 |
2019-01-14 | $8.23 | $8.41 | $8.11 | $8.40 | $7.17 | 2,412 |
2019-01-11 | $8.30 | $8.80 | $8.30 | $8.73 | $7.46 | 1,660 |
2019-01-10 | $8.62 | $9.30 | $8.24 | $8.77 | $7.49 | 5,934 |
2019-01-09 | $8.15 | $8.96 | $8.15 | $8.61 | $7.35 | 2,224 |
2019-01-08 | $8.77 | $8.77 | $8.07 | $8.34 | $7.12 | 4,753 |
2019-01-07 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 409 |
2019-01-04 | $8.68 | $9.25 | $8.68 | $9.25 | $7.90 | 1,399 |
2019-01-03 | $8.55 | $9.40 | $8.55 | $9.37 | $8.00 | 935 |
2019-01-02 | $9.24 | $9.50 | $8.38 | $9.47 | $8.09 | 1,957 |
2018-12-31 | $8.31 | $9.49 | $8.31 | $8.43 | $7.20 | 1,269 |
2018-12-28 | $7.99 | $8.74 | $7.99 | $8.74 | $7.46 | 382 |
2018-12-27 | $7.75 | $8.80 | $7.75 | $8.77 | $7.49 | 3,410 |
2018-12-26 | $7.59 | $8.39 | $7.59 | $8.39 | $7.17 | 1,639 |
2018-12-24 | $7.80 | $8.45 | $7.80 | $8.02 | $6.85 | 1,458 |
2018-12-21 | $8.19 | $8.53 | $8.10 | $8.44 | $7.21 | 2,112 |
2018-12-20 | $8.03 | $8.23 | $7.55 | $8.23 | $7.03 | 847 |
2018-12-19 | $8.94 | $8.94 | $8.78 | $8.78 | $7.50 | 640 |
2018-12-18 | $8.88 | $8.88 | $8.88 | $8.88 | $7.58 | 88 |
2018-12-17 | $8.88 | $8.88 | $8.88 | $8.88 | $7.58 | 1 |
2018-12-14 | $8.88 | $8.88 | $8.88 | $8.88 | $7.58 | 18 |
2018-12-13 | $8.88 | $8.88 | $8.88 | $8.88 | $7.58 | 618 |
2018-12-12 | $8.47 | $9.50 | $8.02 | $9.50 | $8.11 | 2,272 |
2018-12-11 | $8.56 | $8.99 | $8.35 | $8.69 | $7.42 | 4,591 |
2018-12-10 | $7.85 | $8.96 | $7.73 | $8.96 | $7.65 | 4,602 |
2018-12-07 | $8.20 | $8.53 | $7.50 | $8.53 | $7.28 | 3,868 |
2018-12-06 | $8.53 | $8.99 | $7.40 | $7.40 | $6.32 | 7,226 |
2018-12-04 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 129 |
2018-12-03 | $8.80 | $8.99 | $8.80 | $8.80 | $7.52 | 1,175 |
2018-11-30 | $8.81 | $8.96 | $8.77 | $8.89 | $7.59 | 2,610 |
2018-11-29 | $9.12 | $9.50 | $8.80 | $8.85 | $7.56 | 3,744 |
2018-11-28 | $8.62 | $9.26 | $8.61 | $8.81 | $7.52 | 5,518 |
2018-11-27 | $8.68 | $9.00 | $8.68 | $9.00 | $7.69 | 492 |
2018-11-26 | $9.22 | $9.22 | $9.00 | $9.12 | $7.79 | 1,356 |
2018-11-23 | $8.65 | $9.28 | $8.65 | $8.89 | $7.59 | 1,738 |
2018-11-21 | $8.01 | $9.50 | $7.96 | $9.50 | $8.11 | 3,807 |
2018-11-20 | $8.82 | $9.17 | $8.29 | $8.60 | $7.34 | 2,415 |
2018-11-19 | $9.01 | $9.28 | $8.90 | $9.06 | $7.74 | 2,619 |
2018-11-16 | $9.21 | $9.77 | $9.21 | $9.47 | $8.09 | 2,154 |
2018-11-15 | $9.78 | $9.78 | $9.58 | $9.58 | $8.18 | 205 |
2018-11-14 | $9.50 | $9.78 | $9.50 | $9.78 | $8.18 | 1,650 |
2018-11-13 | $9.64 | $9.83 | $9.63 | $9.83 | $8.22 | 2,463 |
2018-11-12 | $9.80 | $9.81 | $9.66 | $9.80 | $8.20 | 1,848 |
2018-11-09 | $9.88 | $9.88 | $9.88 | $9.88 | $8.27 | 176 |
2018-11-08 | $9.61 | $10.01 | $9.61 | $10.01 | $8.37 | 1,007 |
2018-11-07 | $9.85 | $10.09 | $9.62 | $10.00 | $8.37 | 7,620 |
2018-11-06 | $9.50 | $10.30 | $9.50 | $10.30 | $8.62 | 3,995 |
2018-11-05 | $9.66 | $10.23 | $9.66 | $10.23 | $8.56 | 2,304 |
2018-11-02 | $10.41 | $10.41 | $9.70 | $9.70 | $8.11 | 6,449 |
2018-11-01 | $9.54 | $9.72 | $9.54 | $9.72 | $8.13 | 1,062 |
2018-10-31 | $10.16 | $10.42 | $9.91 | $10.10 | $8.45 | 2,360 |
2018-10-30 | $10.60 | $10.60 | $10.60 | $10.60 | $8.87 | 319 |
2018-10-29 | $10.04 | $10.52 | $10.04 | $10.52 | $8.80 | 1,803 |
2018-10-26 | $10.29 | $10.40 | $9.68 | $10.40 | $8.70 | 2,126 |
2018-10-25 | $9.86 | $10.25 | $9.86 | $10.25 | $8.57 | 465 |
2018-10-24 | $9.84 | $10.06 | $9.84 | $10.06 | $8.42 | 1,740 |
2018-10-23 | $9.61 | $10.18 | $9.61 | $9.96 | $8.33 | 2,051 |
2018-10-22 | $10.03 | $10.20 | $9.93 | $10.10 | $8.45 | 2,366 |
2018-10-19 | $10.18 | $10.18 | $9.68 | $10.02 | $8.38 | 3,058 |
2018-10-18 | $10.30 | $10.30 | $10.30 | $10.30 | $8.62 | 5 |
2018-10-17 | $10.20 | $10.50 | $10.19 | $10.30 | $8.62 | 3,728 |
2018-10-16 | $10.14 | $10.57 | $10.11 | $10.54 | $8.82 | 2,234 |
2018-10-15 | $9.90 | $10.70 | $9.90 | $10.10 | $8.45 | 13,682 |
2018-10-12 | $9.86 | $10.36 | $9.86 | $10.13 | $8.47 | 2,975 |
2018-10-11 | $10.11 | $10.27 | $9.72 | $10.27 | $8.59 | 11,480 |
2018-10-10 | $9.84 | $10.14 | $9.77 | $10.14 | $8.48 | 5,342 |
2018-10-09 | $9.82 | $10.07 | $9.82 | $9.99 | $8.36 | 478 |
2018-10-08 | $9.85 | $10.18 | $9.80 | $9.86 | $8.25 | 2,219 |
2018-10-05 | $9.82 | $10.27 | $9.80 | $9.90 | $8.28 | 1,925 |
2018-10-04 | $9.89 | $10.13 | $9.68 | $9.68 | $8.10 | 3,434 |
2018-10-03 | $9.97 | $10.14 | $9.78 | $10.14 | $8.48 | 2,015 |
2018-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.37 | 17 |
2018-10-01 | $10.00 | $10.00 | $9.99 | $10.00 | $8.37 | 1,557 |
2018-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.37 | 764 |
2018-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.37 | 43 |
2018-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.37 | 32 |
2018-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.37 | 19 |
2018-09-24 | $10.25 | $10.25 | $9.85 | $10.00 | $8.37 | 3,813 |
2018-09-21 | $10.20 | $10.20 | $9.52 | $10.09 | $8.44 | 8,709 |
2018-09-20 | $9.44 | $10.42 | $9.44 | $10.12 | $8.47 | 1,409 |
2018-09-19 | $9.44 | $9.75 | $9.44 | $9.50 | $7.95 | 1,601 |
2018-09-18 | $9.43 | $9.67 | $9.43 | $9.66 | $8.08 | 1,174 |
2018-09-17 | $9.42 | $9.42 | $9.42 | $9.42 | $7.88 | 240 |
2018-09-14 | $9.54 | $9.79 | $9.54 | $9.79 | $8.19 | 1,186 |
2018-09-13 | $9.57 | $9.76 | $9.32 | $9.50 | $7.95 | 1,949 |
2018-09-12 | $10.02 | $10.04 | $9.40 | $9.59 | $8.02 | 3,126 |
2018-09-11 | $9.25 | $9.89 | $9.25 | $9.53 | $7.97 | 5,342 |
2018-09-10 | $9.40 | $9.88 | $9.40 | $9.43 | $7.89 | 824 |
2018-09-07 | $9.60 | $9.60 | $9.60 | $9.60 | $8.03 | 276 |
2018-09-06 | $10.04 | $10.04 | $9.70 | $9.93 | $8.31 | 1,560 |
2018-09-05 | $9.62 | $10.10 | $9.57 | $9.70 | $8.11 | 3,899 |
2018-09-04 | $10.02 | $10.25 | $9.50 | $9.80 | $8.20 | 2,280 |
2018-08-31 | $9.67 | $10.15 | $9.67 | $9.71 | $8.12 | 3,282 |
2018-08-30 | $9.86 | $10.14 | $9.85 | $10.14 | $8.48 | 667 |
2018-08-29 | $10.00 | $10.26 | $9.95 | $9.95 | $8.32 | 1,677 |
2018-08-28 | $9.55 | $10.00 | $9.49 | $10.00 | $8.37 | 2,115 |
2018-08-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.03 | 333 |
2018-08-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.03 | 186 |
2018-08-23 | $9.48 | $10.39 | $9.16 | $10.39 | $8.69 | 1,563 |
2018-08-22 | $9.72 | $10.00 | $9.41 | $9.78 | $8.18 | 5,039 |
2018-08-21 | $9.48 | $9.93 | $9.41 | $9.82 | $8.21 | 4,669 |
2018-08-20 | $9.42 | $10.00 | $9.42 | $10.00 | $8.37 | 3,176 |
2018-08-17 | $9.45 | $9.74 | $9.45 | $9.74 | $8.15 | 613 |
2018-08-16 | $9.49 | $10.00 | $9.38 | $10.00 | $8.37 | 1,626 |
2018-08-15 | $9.62 | $9.75 | $9.56 | $9.75 | $8.00 | 1,206 |
2018-08-14 | $9.53 | $9.53 | $9.53 | $9.53 | $7.82 | 996 |
2018-08-13 | $9.68 | $9.68 | $9.68 | $9.68 | $7.94 | 316 |
2018-08-10 | $9.67 | $9.67 | $9.67 | $9.67 | $7.93 | 12 |
2018-08-09 | $9.67 | $9.67 | $9.67 | $9.67 | $7.93 | 300 |
2018-08-08 | $9.39 | $9.74 | $9.39 | $9.74 | $7.99 | 4,556 |
2018-08-07 | $9.75 | $9.75 | $9.38 | $9.38 | $7.69 | 701 |
2018-08-06 | $10.02 | $10.02 | $10.02 | $10.02 | $8.22 | 10 |
2018-08-03 | $10.02 | $10.02 | $10.02 | $10.02 | $8.22 | 17 |
2018-08-02 | $9.74 | $10.35 | $9.74 | $10.02 | $8.22 | 454 |
2018-08-01 | $10.20 | $10.20 | $9.36 | $9.36 | $7.68 | 2,199 |
2018-07-31 | $10.41 | $10.41 | $10.41 | $10.41 | $8.54 | 598 |
2018-07-30 | $10.44 | $10.44 | $10.44 | $10.44 | $8.56 | 12 |
2018-07-27 | $10.50 | $10.50 | $10.44 | $10.44 | $8.56 | 1,220 |
2018-07-26 | $10.55 | $10.55 | $10.55 | $10.55 | $8.65 | 344 |
2018-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $8.82 | 157 |
2018-07-24 | $10.75 | $10.75 | $10.75 | $10.75 | $8.82 | 15 |
2018-07-23 | $10.75 | $10.75 | $10.75 | $10.75 | $8.82 | 29 |
2018-07-20 | $10.75 | $10.75 | $10.75 | $10.75 | $8.82 | 207 |
2018-07-19 | $10.50 | $10.50 | $10.50 | $10.50 | $8.61 | 75 |
2018-07-18 | $10.63 | $10.63 | $10.50 | $10.50 | $8.61 | 2,111 |
2018-07-17 | $10.65 | $10.65 | $10.65 | $10.65 | $8.73 | 22 |
2018-07-16 | $10.65 | $10.65 | $10.65 | $10.65 | $8.73 | 600 |
2018-07-13 | $10.70 | $10.70 | $10.70 | $10.70 | $8.78 | 12 |
2018-07-12 | $10.70 | $10.71 | $10.70 | $10.70 | $8.78 | 975 |
2018-07-11 | $10.73 | $10.73 | $10.73 | $10.73 | $8.80 | 726 |
2018-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.02 | 43 |
2018-07-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.02 | 14 |
2018-07-06 | $11.01 | $11.01 | $11.00 | $11.00 | $9.02 | 710 |
2018-07-05 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 30 |
2018-07-03 | $11.16 | $11.16 | $11.16 | $11.16 | $9.15 | 53 |
2018-07-02 | $11.14 | $11.16 | $11.13 | $11.16 | $9.15 | 4,021 |
2018-06-29 | $10.60 | $10.60 | $10.60 | $10.60 | $8.69 | 204 |
2018-06-28 | $10.55 | $10.55 | $10.55 | $10.55 | $8.65 | 1,057 |
2018-06-27 | $10.84 | $10.84 | $10.84 | $10.84 | $8.89 | 374 |
2018-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $8.94 | 518 |
2018-06-25 | $10.93 | $11.07 | $10.80 | $10.91 | $8.95 | 28,206 |
2018-06-22 | $10.69 | $11.09 | $10.69 | $11.08 | $9.09 | 3,893 |
2018-06-21 | $10.74 | $11.02 | $10.74 | $10.86 | $8.91 | 9,916 |
2018-06-20 | $10.76 | $11.12 | $10.76 | $11.06 | $9.07 | 11,936 |
2018-06-19 | $10.65 | $11.05 | $10.65 | $10.85 | $8.90 | 2,443 |
2018-06-18 | $10.49 | $10.49 | $10.49 | $10.49 | $8.60 | 456 |
2018-06-15 | $10.75 | $11.09 | $10.45 | $10.45 | $8.57 | 9,946 |
2018-06-14 | $10.88 | $11.14 | $10.86 | $11.09 | $9.10 | 7,697 |
2018-06-13 | $10.86 | $11.15 | $10.81 | $11.00 | $9.02 | 19,351 |
2018-06-12 | $11.00 | $11.05 | $10.72 | $10.79 | $8.85 | 18,581 |
2018-06-11 | $10.70 | $11.02 | $10.66 | $10.66 | $8.74 | 18,781 |
2018-06-08 | $10.75 | $11.06 | $10.75 | $10.91 | $8.95 | 6,352 |
2018-06-07 | $10.68 | $10.90 | $10.55 | $10.90 | $8.94 | 2,818 |
2018-06-06 | $10.94 | $10.94 | $10.94 | $10.94 | $8.97 | 143 |
2018-06-05 | $10.70 | $10.94 | $10.66 | $10.94 | $8.97 | 1,275 |
2018-06-04 | $10.96 | $11.10 | $10.86 | $10.86 | $8.91 | 4,634 |
2018-06-01 | $11.12 | $11.15 | $10.59 | $10.94 | $8.97 | 4,089 |
2018-05-31 | $11.01 | $11.45 | $10.38 | $10.85 | $8.90 | 56,149 |
2018-05-30 | $10.89 | $11.50 | $10.80 | $10.92 | $8.96 | 4,738 |
2018-05-29 | $10.78 | $11.15 | $10.60 | $11.12 | $9.12 | 5,933 |
2018-05-25 | $10.60 | $11.00 | $10.38 | $11.00 | $9.02 | 39,546 |
2018-05-24 | $10.50 | $10.80 | $10.33 | $10.49 | $8.60 | 1,815 |
2018-05-23 | $10.83 | $10.83 | $10.82 | $10.82 | $8.87 | 382 |
2018-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $8.45 | 376 |
2018-05-21 | $11.31 | $11.31 | $11.31 | $11.31 | $9.28 | 0 |
2018-05-18 | $11.31 | $11.31 | $11.31 | $11.31 | $9.28 | 21 |
2018-05-17 | $11.31 | $11.31 | $11.31 | $11.31 | $9.28 | 300 |
2018-05-16 | $11.13 | $11.15 | $11.12 | $11.15 | $9.14 | 521 |
2018-05-15 | $10.20 | $10.55 | $10.20 | $10.55 | $8.65 | 336 |
2018-05-14 | $10.50 | $10.50 | $10.50 | $10.50 | $8.45 | 1,209 |
2018-05-11 | $10.50 | $10.50 | $10.50 | $10.50 | $8.45 | 103 |
2018-05-10 | $10.50 | $10.50 | $10.50 | $10.50 | $8.45 | 118 |
2018-05-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.45 | 15 |
2018-05-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.45 | 14 |
2018-05-07 | $10.50 | $10.50 | $10.50 | $10.50 | $8.45 | 743 |
2018-05-04 | $10.50 | $10.50 | $10.50 | $10.50 | $8.45 | 369 |
2018-05-03 | $10.69 | $10.89 | $10.55 | $10.89 | $8.77 | 1,371 |
2018-05-02 | $10.39 | $10.39 | $10.39 | $10.39 | $8.36 | 2,059 |
2018-05-01 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 14 |
2018-04-30 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 37 |
2018-04-27 | $10.33 | $10.37 | $10.30 | $10.30 | $8.29 | 974 |
2018-04-26 | $10.10 | $10.10 | $10.10 | $10.10 | $8.13 | 523 |
2018-04-25 | $10.64 | $10.64 | $10.64 | $10.64 | $8.56 | 807 |
2018-04-24 | $12.00 | $12.00 | $11.45 | $11.53 | $9.28 | 3,882 |
2018-04-23 | $11.20 | $11.20 | $11.20 | $11.20 | $9.01 | 4 |
2018-04-20 | $11.20 | $11.20 | $11.20 | $11.20 | $9.01 | 26 |
2018-04-19 | $11.20 | $11.20 | $11.20 | $11.20 | $9.01 | 14 |
2018-04-18 | $11.15 | $11.20 | $11.15 | $11.20 | $9.01 | 731 |
2018-04-17 | $11.44 | $11.44 | $11.44 | $11.44 | $9.21 | 773 |
2018-04-16 | $11.44 | $11.44 | $11.44 | $11.44 | $9.21 | 21 |
2018-04-13 | $11.44 | $11.44 | $11.44 | $11.44 | $9.21 | 123 |
2018-04-12 | $10.93 | $11.45 | $10.90 | $11.44 | $9.21 | 7,113 |
2018-04-11 | $10.98 | $10.98 | $10.98 | $10.98 | $8.84 | 58 |
2018-04-10 | $10.95 | $10.98 | $10.95 | $10.98 | $8.84 | 882 |
2018-04-09 | $10.13 | $10.13 | $10.13 | $10.13 | $8.15 | 348 |
2018-04-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.21 | 18 |
2018-04-05 | $10.10 | $10.20 | $10.10 | $10.20 | $8.21 | 285 |
2018-04-04 | $10.85 | $10.85 | $10.85 | $10.85 | $8.73 | 88 |
2018-04-03 | $10.85 | $10.85 | $10.85 | $10.85 | $8.73 | 113 |
2018-04-02 | $10.10 | $10.85 | $10.10 | $10.85 | $8.73 | 1,479 |
2018-03-29 | $10.93 | $10.93 | $10.93 | $10.93 | $8.80 | 266 |
2018-03-28 | $10.28 | $10.28 | $10.28 | $10.28 | $8.27 | 7 |
2018-03-27 | $10.51 | $10.51 | $10.28 | $10.28 | $8.27 | 1,259 |
2018-03-26 | $10.20 | $10.20 | $10.20 | $10.20 | $8.21 | 104 |
2018-03-23 | $10.20 | $10.20 | $10.20 | $10.20 | $8.21 | 2,398 |
2018-03-22 | $10.21 | $10.24 | $10.20 | $10.20 | $8.21 | 2,835 |
2018-03-21 | $10.21 | $10.21 | $10.21 | $10.21 | $8.22 | 196 |
2018-03-20 | $10.22 | $10.22 | $10.22 | $10.22 | $8.23 | 8 |
2018-03-19 | $10.22 | $10.22 | $10.22 | $10.22 | $8.23 | 359 |
2018-03-16 | $11.19 | $11.43 | $11.19 | $11.20 | $8.84 | 4,054 |
2018-03-15 | $11.20 | $11.20 | $11.19 | $11.20 | $8.84 | 604 |
2018-03-14 | $11.16 | $11.16 | $11.16 | $11.16 | $8.81 | 146 |
2018-03-13 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 63 |
2018-03-12 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 108 |
2018-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 118 |
2018-03-08 | $10.50 | $10.51 | $10.44 | $10.50 | $8.29 | 3,631 |
2018-03-07 | $11.25 | $11.25 | $11.20 | $11.20 | $8.84 | 449 |
2018-03-06 | $10.99 | $11.00 | $10.75 | $10.75 | $8.49 | 1,886 |
2018-03-05 | $10.28 | $10.47 | $10.01 | $10.32 | $8.15 | 1,435 |
2018-03-02 | $10.97 | $10.97 | $10.97 | $10.97 | $8.66 | 30 |
2018-03-01 | $11.48 | $11.48 | $10.97 | $10.97 | $8.66 | 246 |
2018-02-28 | $10.53 | $10.53 | $10.53 | $10.53 | $8.31 | 17 |
2018-02-27 | $10.00 | $11.99 | $10.00 | $10.53 | $8.31 | 2,460 |
2018-02-26 | $10.90 | $11.61 | $10.90 | $11.09 | $8.75 | 599 |
2018-02-23 | $10.99 | $10.99 | $10.99 | $10.99 | $8.68 | 62 |
2018-02-22 | $10.99 | $10.99 | $10.99 | $10.99 | $8.68 | 572 |
2018-02-21 | $10.10 | $10.85 | $10.10 | $10.45 | $8.25 | 3,144 |
2018-02-20 | $10.20 | $10.20 | $9.79 | $9.79 | $7.73 | 791 |
2018-02-16 | $10.25 | $10.25 | $10.20 | $10.20 | $8.05 | 513 |
2018-02-15 | $9.80 | $9.99 | $9.80 | $9.87 | $7.79 | 3,401 |
2018-02-14 | $9.75 | $9.75 | $9.75 | $9.75 | $7.70 | 75 |
2018-02-13 | $9.75 | $9.75 | $9.75 | $9.75 | $7.70 | 7 |
2018-02-12 | $9.75 | $9.75 | $9.75 | $9.75 | $7.70 | 300 |
2018-02-09 | $9.77 | $10.08 | $9.77 | $10.00 | $7.89 | 1,860 |
2018-02-08 | $9.89 | $9.89 | $9.89 | $9.89 | $7.81 | 560 |
2018-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $7.82 | 30 |
2018-02-06 | $9.75 | $9.90 | $9.75 | $9.90 | $7.82 | 708 |
2018-02-05 | $9.77 | $10.02 | $9.75 | $9.75 | $7.70 | 3,548 |
2018-02-02 | $9.77 | $9.77 | $9.75 | $9.75 | $7.70 | 608 |
2018-02-01 | $9.75 | $9.75 | $9.75 | $9.75 | $7.70 | 791 |
2018-01-31 | $9.92 | $9.92 | $9.92 | $9.92 | $7.83 | 75 |
2018-01-30 | $9.75 | $9.92 | $9.75 | $9.92 | $7.83 | 1,182 |
2018-01-29 | $9.75 | $9.75 | $9.75 | $9.75 | $7.70 | 1,143 |
2018-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $7.78 | 281 |
2018-01-25 | $9.75 | $9.75 | $9.75 | $9.75 | $7.70 | 14 |
2018-01-24 | $9.75 | $9.75 | $9.75 | $9.75 | $7.70 | 393 |
2018-01-23 | $9.86 | $9.89 | $9.86 | $9.89 | $7.81 | 1,324 |
2018-01-22 | $10.00 | $10.00 | $10.00 | $10.00 | $7.89 | 44 |
2018-01-19 | $9.87 | $10.01 | $9.87 | $10.00 | $7.89 | 1,506 |
2018-01-18 | $9.48 | $9.54 | $9.48 | $9.54 | $7.53 | 1,325 |
2018-01-17 | $9.55 | $9.55 | $9.55 | $9.55 | $7.54 | 518 |
2018-01-16 | $9.36 | $9.53 | $9.30 | $9.52 | $7.52 | 2,255 |
2018-01-12 | $9.25 | $9.25 | $9.21 | $9.21 | $7.27 | 2,630 |
2018-01-11 | $9.26 | $9.26 | $9.20 | $9.21 | $7.27 | 2,625 |
2018-01-10 | $10.21 | $10.30 | $9.91 | $9.91 | $7.82 | 3,996 |
2018-01-09 | $9.80 | $9.80 | $9.75 | $9.80 | $7.74 | 793 |
2018-01-08 | $9.25 | $10.00 | $9.25 | $9.76 | $7.70 | 3,627 |
2018-01-05 | $8.76 | $10.09 | $8.76 | $9.70 | $7.66 | 6,763 |
2018-01-04 | $8.27 | $9.15 | $8.27 | $8.75 | $6.91 | 2,508 |
2018-01-03 | $8.25 | $8.95 | $8.24 | $8.52 | $6.73 | 9,746 |
2018-01-02 | $8.09 | $8.20 | $8.09 | $8.20 | $6.47 | 8,304 |
2017-12-29 | $8.28 | $8.28 | $8.00 | $8.02 | $6.33 | 2,694 |
2017-12-28 | $8.20 | $8.20 | $7.98 | $8.08 | $6.38 | 1,084 |
2017-12-27 | $7.75 | $7.99 | $7.75 | $7.99 | $6.31 | 1,462 |
2017-12-26 | $7.64 | $7.87 | $7.64 | $7.70 | $6.08 | 4,842 |
2017-12-22 | $7.68 | $7.74 | $7.68 | $7.72 | $6.09 | 11,840 |
2017-12-21 | $7.53 | $7.62 | $7.53 | $7.62 | $6.02 | 968 |
2017-12-20 | $7.57 | $7.57 | $7.56 | $7.56 | $5.97 | 1,069 |
2017-12-19 | $7.71 | $7.72 | $7.51 | $7.65 | $6.04 | 7,152 |
2017-12-18 | $7.69 | $7.99 | $7.50 | $7.51 | $5.93 | 9,170 |
2017-12-15 | $7.57 | $7.89 | $7.50 | $7.89 | $6.23 | 2,283 |
2017-12-14 | $7.70 | $7.73 | $7.53 | $7.67 | $6.05 | 3,493 |
2017-12-13 | $7.60 | $7.78 | $7.52 | $7.78 | $6.14 | 3,096 |
2017-12-12 | $7.64 | $7.71 | $7.64 | $7.71 | $6.09 | 2,672 |
2017-12-11 | $7.83 | $7.83 | $7.78 | $7.79 | $6.15 | 1,234 |
2017-12-08 | $7.67 | $7.69 | $7.67 | $7.69 | $6.07 | 1,803 |
2017-12-07 | $7.70 | $7.70 | $7.70 | $7.70 | $6.08 | 139 |
2017-12-06 | $7.65 | $7.70 | $7.65 | $7.70 | $6.08 | 2,100 |
2017-12-05 | $7.80 | $7.82 | $7.80 | $7.82 | $6.18 | 481 |
2017-12-04 | $7.75 | $8.00 | $7.75 | $7.80 | $6.16 | 2,994 |
2017-12-01 | $7.71 | $7.89 | $7.71 | $7.73 | $6.10 | 1,435 |
2017-11-30 | $7.60 | $7.60 | $7.60 | $7.60 | $6.00 | 404 |
2017-11-29 | $7.69 | $7.69 | $7.69 | $7.69 | $6.07 | 272 |
2017-11-28 | $7.66 | $8.00 | $7.66 | $7.85 | $6.19 | 1,778 |
2017-11-27 | $7.65 | $7.87 | $7.65 | $7.79 | $6.15 | 3,870 |
2017-11-24 | $7.65 | $7.65 | $7.65 | $7.65 | $6.04 | 299 |
2017-11-22 | $8.04 | $8.09 | $8.04 | $8.06 | $6.36 | 2,510 |
2017-11-21 | $7.75 | $7.75 | $7.75 | $7.75 | $6.12 | 155 |
2017-11-20 | $7.69 | $7.75 | $7.69 | $7.75 | $6.12 | 720 |
2017-11-17 | $8.51 | $8.51 | $8.35 | $8.40 | $6.63 | 2,293 |
2017-11-16 | $8.56 | $8.56 | $8.45 | $8.51 | $6.72 | 3,278 |
2017-11-15 | $8.81 | $9.00 | $8.79 | $8.87 | $6.68 | 6,355 |
2017-11-14 | $8.74 | $8.98 | $8.74 | $8.98 | $6.77 | 1,196 |
2017-11-13 | $8.82 | $8.82 | $8.81 | $8.82 | $6.65 | 1,295 |
2017-11-10 | $9.26 | $9.26 | $8.92 | $8.92 | $6.73 | 1,239 |
2017-11-09 | $9.10 | $9.10 | $8.74 | $9.00 | $6.79 | 884 |
2017-11-08 | $8.98 | $9.15 | $8.98 | $9.11 | $6.87 | 663 |
2017-11-07 | $8.81 | $9.07 | $8.65 | $8.92 | $6.73 | 3,442 |
2017-11-06 | $8.80 | $8.89 | $8.80 | $8.82 | $6.65 | 1,516 |
2017-11-03 | $9.08 | $9.08 | $8.91 | $8.91 | $6.72 | 1,533 |
2017-11-02 | $9.00 | $9.00 | $8.89 | $8.89 | $6.70 | 1,565 |
2017-11-01 | $9.78 | $9.88 | $8.84 | $8.84 | $6.67 | 14,270 |
2017-10-31 | $9.83 | $10.16 | $9.83 | $9.93 | $7.49 | 879 |
2017-10-30 | $9.95 | $9.95 | $9.95 | $9.95 | $7.50 | 375 |
2017-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $7.46 | 56 |
2017-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $7.46 | 24 |
2017-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $7.46 | 26 |
2017-10-24 | $9.90 | $10.00 | $9.90 | $9.90 | $7.46 | 1,203 |
2017-10-23 | $10.10 | $10.10 | $9.97 | $10.00 | $7.54 | 3,052 |
2017-10-20 | $10.00 | $10.29 | $10.00 | $10.29 | $7.76 | 9,197 |
2017-10-19 | $10.06 | $10.06 | $10.01 | $10.01 | $7.55 | 3,160 |
2017-10-18 | $10.30 | $10.30 | $10.30 | $10.30 | $7.77 | 461 |
2017-10-17 | $10.20 | $10.20 | $10.20 | $10.20 | $7.69 | 366 |
2017-10-16 | $10.05 | $10.05 | $10.05 | $10.05 | $7.58 | 78 |
2017-10-13 | $10.30 | $10.30 | $10.05 | $10.05 | $7.58 | 3,906 |
2017-10-12 | $10.25 | $10.25 | $10.25 | $10.25 | $7.73 | 128 |
2017-10-11 | $10.25 | $10.25 | $10.25 | $10.25 | $7.73 | 1,424 |
2017-10-10 | $10.25 | $10.25 | $10.25 | $10.25 | $7.73 | 77 |
2017-10-09 | $10.35 | $10.36 | $10.25 | $10.25 | $7.73 | 1,225 |
2017-10-06 | $10.50 | $10.55 | $10.50 | $10.55 | $7.95 | 318 |
2017-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $7.92 | 481 |
2017-10-04 | $10.78 | $10.78 | $9.95 | $10.71 | $8.08 | 2,300 |
2017-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $8.15 | 478 |
2017-10-02 | $10.98 | $11.00 | $10.98 | $11.00 | $8.29 | 547 |
2017-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $8.29 | 181 |
2017-09-28 | $11.02 | $11.05 | $11.00 | $11.00 | $8.29 | 1,503 |
2017-09-27 | $11.02 | $11.12 | $11.00 | $11.00 | $8.29 | 4,383 |
2017-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $8.29 | 271 |
2017-09-25 | $11.01 | $11.01 | $11.01 | $11.01 | $8.30 | 129 |
2017-09-22 | $11.04 | $11.05 | $11.00 | $11.01 | $8.30 | 1,364 |
2017-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $8.14 | 216 |
2017-09-20 | $10.78 | $10.78 | $10.78 | $10.78 | $8.13 | 5 |
2017-09-19 | $10.78 | $10.78 | $10.78 | $10.78 | $8.13 | 200 |
2017-09-18 | $10.79 | $10.79 | $10.79 | $10.79 | $8.13 | 529 |
2017-09-15 | $11.50 | $11.50 | $11.50 | $11.50 | $8.67 | 1,092 |
2017-09-14 | $11.31 | $11.31 | $11.31 | $11.31 | $8.53 | 131 |
2017-09-13 | $11.46 | $11.46 | $11.25 | $11.31 | $8.53 | 1,268 |
2017-09-12 | $11.02 | $11.05 | $11.02 | $11.05 | $8.33 | 1,612 |
2017-09-11 | $11.08 | $11.08 | $10.88 | $10.96 | $8.26 | 1,526 |
2017-09-08 | $10.50 | $11.33 | $10.50 | $11.26 | $8.49 | 1,171 |
2017-09-07 | $10.55 | $10.58 | $10.50 | $10.58 | $7.98 | 1,494 |
2017-09-06 | $10.55 | $10.56 | $10.55 | $10.56 | $7.96 | 737 |
2017-09-05 | $10.44 | $10.44 | $10.44 | $10.44 | $7.87 | 225 |
2017-09-01 | $1.12 | $1.16 | $1.12 | $1.16 | $8.75 | 1,342 |
2017-08-31 | $1.15 | $1.16 | $1.12 | $1.14 | $8.60 | 1,468 |
2017-08-30 | $1.15 | $1.15 | $1.10 | $1.14 | $8.60 | 1,166 |
2017-08-29 | $1.15 | $1.15 | $1.13 | $1.13 | $8.52 | 938 |
2017-08-28 | $1.13 | $1.15 | $1.11 | $1.11 | $8.37 | 957 |
2017-08-25 | $1.14 | $1.14 | $1.12 | $1.12 | $8.44 | 2,942 |
2017-08-24 | $1.13 | $1.14 | $1.10 | $1.12 | $8.44 | 1,143 |
2017-08-23 | $1.15 | $1.15 | $1.12 | $1.13 | $8.53 | 1,880 |
2017-08-22 | $1.15 | $1.16 | $1.13 | $1.13 | $8.52 | 1,703 |
2017-08-21 | $1.14 | $1.15 | $1.14 | $1.15 | $8.67 | 78 |
2017-08-18 | $1.13 | $1.17 | $1.13 | $1.17 | $8.82 | 340 |
2017-08-17 | $1.15 | $1.17 | $1.12 | $1.12 | $8.44 | 1,310 |
2017-08-16 | $1.17 | $1.17 | $1.15 | $1.15 | $8.67 | 256 |
2017-08-15 | $1.17 | $1.17 | $1.15 | $1.15 | $8.67 | 850 |
2017-08-14 | $1.13 | $1.19 | $1.13 | $1.19 | $8.82 | 1,399 |
2017-08-11 | $1.12 | $1.18 | $1.12 | $1.12 | $8.30 | 2,196 |
2017-08-10 | $1.17 | $1.18 | $1.12 | $1.15 | $8.52 | 604 |
2017-08-09 | $1.15 | $1.16 | $1.12 | $1.12 | $8.30 | 959 |
2017-08-08 | $1.14 | $1.18 | $1.13 | $1.15 | $8.52 | 116 |
2017-08-07 | $1.12 | $1.18 | $1.12 | $1.14 | $8.45 | 1,668 |
2017-08-04 | $1.18 | $1.19 | $1.14 | $1.16 | $8.60 | 375 |
2017-08-03 | $1.13 | $1.18 | $1.12 | $1.14 | $8.45 | 6,632 |
2017-08-02 | $1.17 | $1.17 | $1.17 | $1.17 | $8.67 | 344 |
2017-08-01 | $1.17 | $1.19 | $1.17 | $1.18 | $8.75 | 352 |
2017-07-31 | $1.19 | $1.19 | $1.18 | $1.18 | $8.75 | 1,142 |
2017-07-28 | $1.18 | $1.19 | $1.18 | $1.18 | $8.75 | 58 |
2017-07-27 | $1.19 | $1.20 | $1.18 | $1.18 | $8.75 | 1,808 |
2017-07-26 | $1.20 | $1.20 | $1.19 | $1.19 | $8.82 | 1,112 |
2017-07-25 | $1.20 | $1.20 | $1.19 | $1.19 | $8.82 | 660 |
2017-07-24 | $1.19 | $1.20 | $1.19 | $1.20 | $8.89 | 590 |
2017-07-21 | $1.20 | $1.20 | $1.19 | $1.19 | $8.82 | 30 |
2017-07-20 | $1.19 | $1.20 | $1.19 | $1.19 | $8.82 | 70 |
2017-07-19 | $1.20 | $1.20 | $1.18 | $1.19 | $8.82 | 743 |
2017-07-18 | $1.19 | $1.20 | $1.19 | $1.20 | $8.87 | 339 |
2017-07-17 | $1.21 | $1.23 | $1.19 | $1.19 | $8.82 | 755 |
2017-07-14 | $1.15 | $1.20 | $1.15 | $1.17 | $8.67 | 490 |
2017-07-13 | $1.15 | $1.16 | $1.15 | $1.16 | $8.60 | 77 |
2017-07-12 | $1.16 | $1.17 | $1.16 | $1.17 | $8.67 | 52 |
2017-07-11 | $1.21 | $1.21 | $1.18 | $1.19 | $8.82 | 197 |
2017-07-10 | $1.18 | $1.18 | $1.18 | $1.18 | $8.75 | 36 |
2017-07-07 | $1.21 | $1.21 | $1.17 | $1.17 | $8.67 | 108 |
2017-07-06 | $1.19 | $1.19 | $1.15 | $1.16 | $8.60 | 350 |
2017-07-05 | $1.15 | $1.18 | $1.15 | $1.18 | $8.75 | 103 |
2017-07-03 | $1.16 | $1.16 | $1.16 | $1.16 | $8.60 | 45 |
2017-06-30 | $1.18 | $1.22 | $1.16 | $1.16 | $8.60 | 1,196 |
2017-06-29 | $1.17 | $1.22 | $1.17 | $1.22 | $9.07 | 75 |
2017-06-28 | $1.15 | $1.18 | $1.15 | $1.18 | $8.75 | 252 |
2017-06-27 | $1.15 | $1.20 | $1.15 | $1.15 | $8.52 | 224 |
2017-06-26 | $1.16 | $1.16 | $1.16 | $1.16 | $8.60 | 35 |
2017-06-23 | $1.15 | $1.18 | $1.15 | $1.18 | $8.75 | 1,180 |
2017-06-22 | $1.18 | $1.18 | $1.15 | $1.15 | $8.52 | 1,610 |
2017-06-21 | $1.15 | $1.19 | $1.15 | $1.16 | $8.60 | 259 |
2017-06-20 | $1.20 | $1.20 | $1.15 | $1.16 | $8.60 | 411 |
2017-06-19 | $1.19 | $1.20 | $1.16 | $1.17 | $8.67 | 752 |
2017-06-16 | $1.22 | $1.22 | $1.16 | $1.16 | $8.60 | 491 |
2017-06-15 | $1.24 | $1.24 | $1.18 | $1.18 | $8.75 | 563 |
2017-06-14 | $1.23 | $1.24 | $1.18 | $1.18 | $8.75 | 336 |
2017-06-13 | $1.19 | $1.24 | $1.16 | $1.18 | $8.75 | 1,224 |
2017-06-12 | $1.24 | $1.28 | $1.19 | $1.19 | $8.82 | 1,408 |
2017-06-09 | $1.26 | $1.26 | $1.19 | $1.19 | $8.82 | 1,012 |
2017-06-08 | $1.20 | $1.25 | $1.20 | $1.22 | $9.04 | 120 |
2017-06-07 | $1.19 | $1.27 | $1.18 | $1.20 | $8.89 | 8,574 |
2017-06-06 | $1.21 | $1.24 | $1.18 | $1.18 | $8.75 | 1,214 |
2017-06-05 | $1.22 | $1.25 | $1.18 | $1.21 | $8.97 | 241 |
2017-06-02 | $1.20 | $1.28 | $1.18 | $1.23 | $9.12 | 571 |
2017-06-01 | $1.28 | $1.29 | $1.20 | $1.20 | $8.89 | 583 |
2017-05-31 | $1.26 | $1.26 | $1.21 | $1.24 | $9.19 | 167 |
2017-05-30 | $1.27 | $1.27 | $1.24 | $1.25 | $9.26 | 342 |
2017-05-26 | $1.28 | $1.28 | $1.24 | $1.28 | $9.49 | 1,006 |
2017-05-25 | $1.26 | $1.28 | $1.24 | $1.26 | $9.34 | 1,139 |
2017-05-24 | $1.27 | $1.28 | $1.21 | $1.28 | $9.49 | 235 |
2017-05-23 | $1.19 | $1.26 | $1.19 | $1.26 | $9.34 | 266 |
2017-05-22 | $1.18 | $1.28 | $1.16 | $1.19 | $8.82 | 7,289 |
2017-05-19 | $1.26 | $1.26 | $1.18 | $1.18 | $8.75 | 1,260 |
2017-05-18 | $1.25 | $1.30 | $1.24 | $1.29 | $9.56 | 3,499 |
2017-05-17 | $1.18 | $1.25 | $1.16 | $1.25 | $9.28 | 2,317 |
2017-05-16 | $1.18 | $1.19 | $1.15 | $1.17 | $8.67 | 1,348 |
2017-05-15 | $1.20 | $1.30 | $1.16 | $1.21 | $8.82 | 6,851 |
2017-05-12 | $1.18 | $1.19 | $1.15 | $1.16 | $8.45 | 4,600 |
2017-05-11 | $1.18 | $1.18 | $1.16 | $1.17 | $8.53 | 758 |
2017-05-10 | $1.19 | $1.19 | $1.15 | $1.16 | $8.45 | 2,768 |
2017-05-09 | $1.17 | $1.17 | $1.15 | $1.15 | $8.38 | 1,553 |
2017-05-08 | $1.18 | $1.18 | $1.15 | $1.17 | $8.52 | 393 |
2017-05-05 | $1.17 | $1.19 | $1.17 | $1.18 | $8.60 | 588 |
2017-05-04 | $1.23 | $1.23 | $1.18 | $1.19 | $8.67 | 3,907 |
2017-05-03 | $1.25 | $1.35 | $1.16 | $1.22 | $8.89 | 32,070 |
2017-05-02 | $1.16 | $1.18 | $1.16 | $1.16 | $8.45 | 409 |
2017-05-01 | $1.17 | $1.18 | $1.16 | $1.16 | $8.45 | 459 |
2017-04-28 | $1.18 | $1.18 | $1.16 | $1.18 | $8.60 | 258 |
2017-04-27 | $1.20 | $1.21 | $1.19 | $1.19 | $8.67 | 600 |
2017-04-26 | $1.19 | $1.22 | $1.19 | $1.22 | $8.89 | 194 |
2017-04-25 | $1.22 | $1.22 | $1.19 | $1.20 | $8.74 | 93 |
2017-04-24 | $1.24 | $1.29 | $1.16 | $1.21 | $8.82 | 4,579 |
2017-04-21 | $1.15 | $1.21 | $1.15 | $1.15 | $8.38 | 1,018 |
2017-04-20 | $1.16 | $1.18 | $1.16 | $1.17 | $8.53 | 109 |
2017-04-19 | $1.17 | $1.21 | $1.16 | $1.17 | $8.54 | 1,014 |
2017-04-18 | $1.17 | $1.21 | $1.16 | $1.19 | $8.67 | 3,208 |
2017-04-17 | $1.18 | $1.19 | $1.15 | $1.19 | $8.63 | 1,827 |
2017-04-13 | $1.16 | $1.19 | $1.15 | $1.15 | $8.38 | 161 |
2017-04-12 | $1.19 | $1.19 | $1.15 | $1.16 | $8.45 | 460 |
2017-04-11 | $1.18 | $1.19 | $1.15 | $1.15 | $8.38 | 404 |
2017-04-10 | $1.17 | $1.21 | $1.17 | $1.17 | $8.53 | 252 |
2017-04-07 | $1.25 | $1.25 | $1.16 | $1.16 | $8.45 | 2,293 |
2017-04-06 | $1.18 | $1.25 | $1.18 | $1.22 | $8.89 | 4,149 |
2017-04-05 | $1.16 | $1.18 | $1.15 | $1.17 | $8.53 | 471 |
2017-04-04 | $1.19 | $1.20 | $1.15 | $1.15 | $8.38 | 1,695 |
2017-04-03 | $1.18 | $1.20 | $1.18 | $1.18 | $8.60 | 2,641 |
2017-03-31 | $1.18 | $1.18 | $1.16 | $1.16 | $8.45 | 403 |
2017-03-30 | $1.17 | $1.17 | $1.15 | $1.16 | $8.45 | 554 |
2017-03-29 | $1.16 | $1.17 | $1.15 | $1.15 | $8.38 | 361 |
2017-03-28 | $1.19 | $1.21 | $1.15 | $1.15 | $8.38 | 717 |
2017-03-27 | $1.17 | $1.20 | $1.16 | $1.19 | $8.67 | 725 |
2017-03-24 | $1.15 | $1.21 | $1.15 | $1.17 | $8.53 | 870 |
2017-03-23 | $1.21 | $1.21 | $1.20 | $1.21 | $8.67 | 502 |
2017-03-22 | $1.18 | $1.23 | $1.18 | $1.18 | $8.45 | 471 |
2017-03-21 | $1.22 | $1.25 | $1.17 | $1.17 | $8.38 | 2,338 |
2017-03-20 | $1.29 | $1.29 | $1.19 | $1.22 | $8.74 | 6,177 |
2017-03-17 | $1.17 | $1.27 | $1.12 | $1.26 | $9.03 | 6,903 |
2017-03-16 | $1.17 | $1.20 | $1.11 | $1.17 | $8.38 | 6,550 |
2017-03-15 | $1.16 | $1.21 | $1.15 | $1.16 | $8.31 | 1,700 |
2017-03-14 | $1.11 | $1.20 | $1.05 | $1.20 | $8.60 | 5,272 |
2017-03-13 | $1.22 | $1.22 | $1.10 | $1.13 | $8.10 | 8,152 |
2017-03-10 | $1.25 | $1.26 | $1.22 | $1.22 | $8.74 | 524 |
2017-03-09 | $1.28 | $1.29 | $1.24 | $1.24 | $8.88 | 1,997 |
2017-03-08 | $1.27 | $1.31 | $1.26 | $1.27 | $9.10 | 662 |
2017-03-07 | $1.33 | $1.34 | $1.27 | $1.28 | $9.17 | 1,026 |
2017-03-06 | $1.34 | $1.35 | $1.27 | $1.32 | $9.46 | 3,322 |
2017-03-03 | $1.35 | $1.35 | $1.29 | $1.34 | $9.60 | 465 |
2017-03-02 | $1.30 | $1.35 | $1.29 | $1.35 | $9.67 | 1,921 |
2017-03-01 | $1.27 | $1.32 | $1.27 | $1.30 | $9.31 | 1,776 |
2017-02-28 | $1.27 | $1.30 | $1.25 | $1.25 | $8.96 | 4,184 |
2017-02-27 | $1.28 | $1.34 | $1.27 | $1.29 | $9.24 | 858 |
2017-02-24 | $1.31 | $1.33 | $1.27 | $1.27 | $9.10 | 1,503 |
2017-02-23 | $1.30 | $1.34 | $1.26 | $1.28 | $9.17 | 5,669 |
2017-02-22 | $1.34 | $1.38 | $1.31 | $1.31 | $9.39 | 2,245 |
2017-02-21 | $1.38 | $1.39 | $1.26 | $1.36 | $9.74 | 8,475 |
2017-02-17 | $1.32 | $1.36 | $1.23 | $1.36 | $9.74 | 5,458 |
2017-02-16 | $1.35 | $1.39 | $1.32 | $1.32 | $9.46 | 4,906 |
2017-02-15 | $1.32 | $1.38 | $1.31 | $1.32 | $9.46 | 3,986 |
2017-02-14 | $1.25 | $1.33 | $1.25 | $1.33 | $9.53 | 1,240 |
2017-02-13 | $1.28 | $1.28 | $1.25 | $1.26 | $9.03 | 334 |
2017-02-10 | $1.26 | $1.26 | $1.22 | $1.25 | $8.96 | 982 |
2017-02-09 | $1.24 | $1.27 | $1.23 | $1.23 | $8.81 | 128 |
2017-02-08 | $1.25 | $1.28 | $1.21 | $1.23 | $8.81 | 3,767 |
2017-02-07 | $1.28 | $1.30 | $1.26 | $1.27 | $9.08 | 1,047 |
2017-02-06 | $1.36 | $1.36 | $1.25 | $1.28 | $9.14 | 5,149 |
2017-02-03 | $1.28 | $1.63 | $1.27 | $1.35 | $9.67 | 66,623 |
2017-02-02 | $1.27 | $1.33 | $1.26 | $1.28 | $9.17 | 2,513 |
2017-02-01 | $1.32 | $1.32 | $1.25 | $1.30 | $9.28 | 1,552 |
2017-01-31 | $1.31 | $1.32 | $1.27 | $1.27 | $9.10 | 2,434 |
2017-01-30 | $1.33 | $1.35 | $1.24 | $1.32 | $9.46 | 7,636 |
2017-01-27 | $1.29 | $1.33 | $1.23 | $1.32 | $9.46 | 3,333 |
2017-01-26 | $1.32 | $1.34 | $1.26 | $1.28 | $9.17 | 4,115 |
2017-01-25 | $1.30 | $1.39 | $1.20 | $1.31 | $9.39 | 8,554 |
2017-01-24 | $1.31 | $1.31 | $1.18 | $1.30 | $9.31 | 6,514 |
2017-01-23 | $1.30 | $1.31 | $1.18 | $1.31 | $9.39 | 2,527 |
2017-01-20 | $1.26 | $1.32 | $1.26 | $1.27 | $9.10 | 4,990 |
2017-01-19 | $1.25 | $1.34 | $1.16 | $1.25 | $8.96 | 5,929 |
2017-01-18 | $1.19 | $1.28 | $1.15 | $1.27 | $9.08 | 2,077 |
2017-01-17 | $1.25 | $1.25 | $1.19 | $1.24 | $8.88 | 415 |
2017-01-13 | $1.21 | $1.21 | $1.17 | $1.17 | $8.38 | 61 |
2017-01-12 | $1.24 | $1.24 | $1.23 | $1.23 | $8.81 | 44 |
2017-01-11 | $1.24 | $1.24 | $1.20 | $1.21 | $8.67 | 2,013 |
2017-01-10 | $1.17 | $1.24 | $1.17 | $1.23 | $8.81 | 1,226 |
2017-01-09 | $1.21 | $1.21 | $1.16 | $1.20 | $8.60 | 37 |
2017-01-06 | $1.16 | $1.21 | $1.15 | $1.20 | $8.60 | 778 |
2017-01-05 | $1.15 | $1.19 | $1.14 | $1.17 | $8.39 | 388 |
2017-01-04 | $1.21 | $1.21 | $1.14 | $1.14 | $8.17 | 497 |
2017-01-03 | $1.16 | $1.21 | $1.14 | $1.21 | $8.67 | 567 |
2016-12-30 | $1.14 | $1.21 | $1.14 | $1.19 | $8.53 | 1,731 |
2016-12-29 | $1.15 | $1.20 | $1.15 | $1.18 | $8.45 | 305 |
2016-12-28 | $1.20 | $1.20 | $1.14 | $1.14 | $8.17 | 186 |
2016-12-27 | $1.17 | $1.19 | $1.14 | $1.19 | $8.53 | 1,380 |
2016-12-23 | $1.19 | $1.22 | $1.15 | $1.20 | $8.60 | 62 |
2016-12-22 | $1.20 | $1.20 | $1.14 | $1.19 | $8.53 | 143 |
2016-12-21 | $1.19 | $1.19 | $1.16 | $1.19 | $8.53 | 719 |
2016-12-20 | $1.22 | $1.22 | $1.16 | $1.16 | $8.31 | 306 |
2016-12-19 | $1.17 | $1.20 | $1.14 | $1.19 | $8.53 | 1,730 |
2016-12-16 | $1.14 | $1.17 | $1.14 | $1.14 | $8.17 | 747 |
2016-12-15 | $1.19 | $1.20 | $1.14 | $1.14 | $8.17 | 2,222 |
2016-12-14 | $1.20 | $1.20 | $1.15 | $1.16 | $8.33 | 3,649 |
2016-12-13 | $1.19 | $1.30 | $1.16 | $1.20 | $8.60 | 6,419 |
2016-12-12 | $1.26 | $1.28 | $1.16 | $1.22 | $8.74 | 1,266 |
2016-12-09 | $1.21 | $1.27 | $1.17 | $1.27 | $9.10 | 2,910 |
2016-12-08 | $1.20 | $1.21 | $1.17 | $1.17 | $8.38 | 1,632 |
2016-12-07 | $1.21 | $1.21 | $1.17 | $1.17 | $8.35 | 489 |
2016-12-06 | $1.30 | $1.30 | $1.20 | $1.21 | $8.67 | 263 |
2016-12-05 | $1.16 | $1.30 | $1.16 | $1.24 | $8.89 | 1,644 |
2016-12-02 | $1.17 | $1.18 | $1.16 | $1.18 | $8.45 | 601 |
2016-12-01 | $1.16 | $1.21 | $1.16 | $1.16 | $8.31 | 1,388 |
2016-11-30 | $1.16 | $1.21 | $1.16 | $1.16 | $8.31 | 804 |
2016-11-29 | $1.19 | $1.22 | $1.16 | $1.16 | $8.31 | 665 |
2016-11-28 | $1.25 | $1.26 | $1.18 | $1.19 | $8.53 | 349 |
2016-11-25 | $1.25 | $1.25 | $1.23 | $1.25 | $8.96 | 241 |
2016-11-23 | $1.22 | $1.25 | $1.19 | $1.19 | $8.53 | 1,232 |
2016-11-22 | $1.16 | $1.25 | $1.16 | $1.19 | $8.53 | 1,428 |
2016-11-21 | $1.20 | $1.20 | $1.20 | $1.20 | $8.60 | 37 |
2016-11-18 | $1.19 | $1.25 | $1.14 | $1.14 | $8.17 | 463 |
2016-11-17 | $1.21 | $1.21 | $1.13 | $1.14 | $8.17 | 1,526 |
2016-11-16 | $1.18 | $1.24 | $1.17 | $1.18 | $8.45 | 631 |
2016-11-15 | $1.22 | $1.23 | $1.17 | $1.17 | $8.38 | 517 |
2016-11-14 | $1.28 | $1.28 | $1.24 | $1.26 | $9.03 | 530 |
2016-11-11 | $1.20 | $1.26 | $1.20 | $1.23 | $8.67 | 406 |
2016-11-10 | $1.21 | $1.23 | $1.20 | $1.23 | $8.67 | 831 |
2016-11-09 | $1.18 | $1.25 | $1.18 | $1.24 | $8.74 | 528 |
2016-11-08 | $1.21 | $1.21 | $1.18 | $1.18 | $8.32 | 247 |
2016-11-07 | $1.20 | $1.23 | $1.20 | $1.23 | $8.67 | 380 |
2016-11-04 | $1.18 | $1.20 | $1.18 | $1.18 | $8.32 | 247 |
2016-11-03 | $1.18 | $1.19 | $1.18 | $1.18 | $8.32 | 729 |
2016-11-02 | $1.19 | $1.20 | $1.18 | $1.18 | $8.35 | 1,588 |
2016-11-01 | $1.49 | $1.49 | $1.17 | $1.18 | $8.32 | 23,235 |
2016-10-31 | $1.03 | $1.07 | $1.02 | $1.04 | $7.33 | 290 |
2016-10-28 | $1.04 | $1.05 | $1.01 | $1.01 | $7.12 | 907 |
2016-10-27 | $1.19 | $1.19 | $1.03 | $1.04 | $7.33 | 1,692 |
2016-10-26 | $1.03 | $1.14 | $1.03 | $1.12 | $7.93 | 3,747 |
2016-10-25 | $1.02 | $1.06 | $1.02 | $1.03 | $7.26 | 605 |
2016-10-24 | $1.01 | $1.05 | $1.01 | $1.04 | $7.33 | 592 |
2016-10-21 | $1.02 | $1.03 | $1.02 | $1.02 | $7.19 | 222 |
2016-10-20 | $1.03 | $1.04 | $1.03 | $1.03 | $7.26 | 337 |
2016-10-19 | $1.01 | $1.04 | $1.01 | $1.04 | $7.33 | 52 |
2016-10-18 | $1.01 | $1.04 | $1.01 | $1.01 | $7.12 | 690 |
2016-10-17 | $1.04 | $1.09 | $1.01 | $1.02 | $7.19 | 1,434 |
2016-10-14 | $1.01 | $1.06 | $1.01 | $1.06 | $7.47 | 61 |
2016-10-13 | $1.02 | $1.04 | $1.02 | $1.02 | $7.19 | 53 |
2016-10-12 | $1.05 | $1.05 | $1.05 | $1.05 | $7.40 | 36 |
2016-10-11 | $1.04 | $1.04 | $1.03 | $1.03 | $7.26 | 552 |
2016-10-10 | $1.02 | $1.03 | $1.02 | $1.03 | $7.26 | 21 |
2016-10-07 | $1.03 | $1.06 | $0.98 | $1.02 | $7.19 | 675 |
2016-10-06 | $1.06 | $1.07 | $1.05 | $1.06 | $7.48 | 684 |
2016-10-05 | $1.05 | $1.05 | $1.05 | $1.05 | $7.41 | 3 |
2016-10-04 | $1.06 | $1.07 | $1.05 | $1.05 | $7.41 | 1,471 |
2016-10-03 | $1.09 | $1.09 | $1.05 | $1.09 | $7.69 | 421 |
2016-09-30 | $1.08 | $1.11 | $1.08 | $1.09 | $7.69 | 396 |
2016-09-29 | $1.09 | $1.11 | $1.06 | $1.08 | $7.62 | 659 |
2016-09-28 | $1.11 | $1.14 | $1.10 | $1.10 | $7.76 | 686 |
2016-09-27 | $1.10 | $1.15 | $1.10 | $1.15 | $8.11 | 305 |
2016-09-26 | $1.11 | $1.17 | $1.11 | $1.11 | $7.83 | 165 |
2016-09-23 | $1.11 | $1.14 | $1.11 | $1.13 | $7.97 | 712 |
2016-09-22 | $1.12 | $1.15 | $1.10 | $1.10 | $7.76 | 687 |
2016-09-21 | $1.10 | $1.12 | $1.10 | $1.12 | $7.90 | 275 |
2016-09-20 | $1.14 | $1.14 | $1.10 | $1.10 | $7.76 | 646 |
2016-09-19 | $1.19 | $1.22 | $1.14 | $1.14 | $8.04 | 1,754 |
2016-09-16 | $1.17 | $1.19 | $1.12 | $1.15 | $8.11 | 1,416 |
2016-09-15 | $1.16 | $1.20 | $1.16 | $1.19 | $8.39 | 944 |
2016-09-14 | $1.22 | $1.22 | $1.16 | $1.17 | $8.25 | 873 |
2016-09-13 | $1.23 | $1.28 | $1.23 | $1.23 | $8.67 | 1,836 |
2016-09-12 | $1.35 | $1.35 | $1.22 | $1.23 | $8.67 | 1,629 |
2016-09-09 | $1.40 | $1.63 | $1.18 | $1.18 | $8.32 | 84,313 |
2016-09-08 | $1.08 | $1.41 | $1.06 | $1.35 | $9.52 | 17,209 |
2016-09-07 | $1.11 | $1.16 | $1.06 | $1.07 | $7.55 | 2,493 |
2016-09-06 | $1.14 | $1.14 | $1.05 | $1.10 | $7.76 | 2,250 |
2016-09-02 | $1.17 | $1.18 | $1.12 | $1.13 | $7.97 | 153 |
2016-09-01 | $1.13 | $1.19 | $1.13 | $1.18 | $8.32 | 254 |
2016-08-31 | $1.20 | $1.20 | $1.07 | $1.14 | $8.04 | 7,772 |
2016-08-30 | $1.16 | $1.20 | $1.15 | $1.20 | $8.46 | 1,873 |
2016-08-29 | $1.13 | $1.17 | $1.11 | $1.11 | $7.83 | 413 |
2016-08-26 | $1.12 | $1.13 | $1.10 | $1.13 | $7.97 | 1,170 |
2016-08-25 | $1.20 | $1.24 | $1.05 | $1.11 | $7.83 | 6,376 |
2016-08-24 | $1.20 | $1.23 | $1.17 | $1.18 | $8.32 | 1,362 |
2016-08-23 | $1.28 | $1.29 | $1.17 | $1.19 | $8.39 | 2,630 |
2016-08-22 | $1.26 | $1.32 | $1.24 | $1.31 | $9.24 | 1,304 |
2016-08-19 | $1.25 | $1.28 | $1.25 | $1.26 | $8.89 | 1,624 |
2016-08-18 | $1.26 | $1.29 | $1.25 | $1.25 | $8.82 | 1,200 |
2016-08-17 | $1.30 | $1.33 | $1.15 | $1.24 | $8.76 | 4,652 |
2016-08-16 | $1.38 | $1.38 | $1.28 | $1.33 | $9.38 | 2,535 |
2016-08-15 | $1.45 | $1.49 | $1.31 | $1.44 | $10.00 | 5,424 |
2016-08-12 | $1.14 | $1.65 | $1.11 | $1.46 | $10.11 | 47,869 |
2016-08-11 | $1.13 | $1.14 | $1.11 | $1.13 | $7.85 | 1,424 |
2016-08-10 | $1.17 | $1.17 | $1.12 | $1.12 | $7.78 | 1,000 |
2016-08-09 | $1.16 | $1.20 | $1.14 | $1.15 | $7.99 | 6,556 |
2016-08-08 | $1.35 | $1.35 | $1.16 | $1.20 | $8.34 | 8,156 |
2016-08-05 | $1.04 | $1.35 | $1.04 | $1.28 | $8.89 | 46,939 |
2016-08-04 | $1.10 | $1.10 | $0.94 | $1.05 | $7.30 | 4,997 |
2016-08-03 | $1.28 | $1.40 | $1.04 | $1.04 | $7.23 | 21,313 |
2016-08-02 | $1.05 | $1.09 | $1.04 | $1.09 | $7.57 | 132 |
2016-08-01 | $1.05 | $1.20 | $1.04 | $1.09 | $7.57 | 7,115 |
2016-07-29 | $1.15 | $1.28 | $1.12 | $1.15 | $7.99 | 16,019 |
2016-07-28 | $1.09 | $1.25 | $1.08 | $1.19 | $8.27 | 7,011 |
2016-07-27 | $0.99 | $1.12 | $0.97 | $1.10 | $7.64 | 4,079 |
2016-07-26 | $0.94 | $1.39 | $0.94 | $1.04 | $7.23 | 46,024 |
2016-07-25 | $0.94 | $0.96 | $0.88 | $0.95 | $6.60 | 4,536 |
2016-07-22 | $0.84 | $1.05 | $0.84 | $0.92 | $6.39 | 35,100 |
2016-07-21 | $0.84 | $0.85 | $0.84 | $0.85 | $5.91 | 716 |
2016-07-20 | $0.84 | $0.84 | $0.84 | $0.84 | $5.84 | 112 |
2016-07-19 | $0.86 | $0.88 | $0.84 | $0.88 | $6.10 | 3,841 |
2016-07-18 | $0.90 | $0.90 | $0.85 | $0.85 | $5.91 | 1,940 |
2016-07-15 | $0.89 | $0.90 | $0.85 | $0.87 | $6.04 | 960 |
2016-07-14 | $0.83 | $0.94 | $0.80 | $0.90 | $6.25 | 2,618 |
2016-07-13 | $0.96 | $0.96 | $0.90 | $0.92 | $6.39 | 3,474 |
2016-07-12 | $0.82 | $1.20 | $0.82 | $0.97 | $6.74 | 100,341 |
2016-07-11 | $0.80 | $0.86 | $0.80 | $0.85 | $5.90 | 288 |
2016-07-08 | $0.83 | $0.83 | $0.80 | $0.82 | $5.66 | 698 |
2016-07-07 | $0.84 | $0.84 | $0.80 | $0.80 | $5.56 | 214 |
2016-07-06 | $0.80 | $0.82 | $0.80 | $0.82 | $5.69 | 25 |
2016-07-05 | $0.81 | $0.82 | $0.80 | $0.82 | $5.70 | 360 |
2016-07-01 | $0.81 | $0.87 | $0.81 | $0.87 | $6.04 | 509 |
2016-06-30 | $0.87 | $0.87 | $0.82 | $0.82 | $5.67 | 196 |
2016-06-29 | $0.87 | $0.87 | $0.86 | $0.86 | $5.94 | 360 |
2016-06-28 | $0.90 | $0.90 | $0.84 | $0.89 | $6.17 | 2,015 |
2016-06-27 | $0.88 | $0.88 | $0.88 | $0.88 | $6.11 | 0 |
2016-06-24 | $0.88 | $0.88 | $0.88 | $0.88 | $6.11 | 10 |
2016-06-23 | $0.90 | $0.90 | $0.87 | $0.87 | $6.07 | 109 |
2016-06-22 | $0.86 | $0.87 | $0.86 | $0.87 | $6.04 | 364 |
2016-06-21 | $0.90 | $0.90 | $0.86 | $0.86 | $5.98 | 882 |
2016-06-20 | $0.87 | $0.90 | $0.87 | $0.90 | $6.25 | 450 |
2016-06-17 | $0.90 | $0.90 | $0.85 | $0.89 | $6.17 | 1,103 |
2016-06-16 | $0.90 | $0.94 | $0.86 | $0.86 | $5.98 | 705 |
2016-06-15 | $0.85 | $0.93 | $0.85 | $0.92 | $6.37 | 943 |
2016-06-14 | $0.87 | $0.92 | $0.86 | $0.86 | $5.98 | 531 |
2016-06-13 | $0.80 | $0.85 | $0.80 | $0.83 | $5.75 | 479 |
2016-06-10 | $0.78 | $0.78 | $0.78 | $0.78 | $5.42 | 90 |
2016-06-09 | $0.80 | $0.83 | $0.80 | $0.80 | $5.56 | 419 |
2016-06-08 | $0.83 | $0.85 | $0.80 | $0.80 | $5.56 | 310 |
2016-06-07 | $0.85 | $0.88 | $0.85 | $0.85 | $5.91 | 122 |
2016-06-06 | $0.88 | $0.93 | $0.85 | $0.85 | $5.91 | 427 |
2016-06-03 | $0.88 | $0.90 | $0.86 | $0.86 | $5.98 | 514 |
2016-06-02 | $0.88 | $0.89 | $0.84 | $0.86 | $5.98 | 869 |
2016-06-01 | $0.87 | $0.88 | $0.87 | $0.88 | $6.11 | 170 |
2016-05-31 | $0.81 | $0.85 | $0.79 | $0.85 | $5.91 | 624 |
2016-05-27 | $0.81 | $0.81 | $0.76 | $0.79 | $5.49 | 1,895 |
2016-05-26 | $0.83 | $0.84 | $0.76 | $0.82 | $5.71 | 1,973 |
2016-05-25 | $0.83 | $0.84 | $0.82 | $0.82 | $5.70 | 1,688 |
2016-05-24 | $0.85 | $0.88 | $0.82 | $0.82 | $5.70 | 878 |
2016-05-23 | $0.90 | $0.90 | $0.81 | $0.81 | $5.59 | 2,588 |
2016-05-20 | $0.90 | $0.90 | $0.88 | $0.88 | $6.11 | 846 |
2016-05-19 | $0.88 | $0.88 | $0.88 | $0.88 | $6.11 | 18 |
2016-05-18 | $0.88 | $0.88 | $0.88 | $0.88 | $6.11 | 3 |
2016-05-17 | $0.92 | $0.93 | $0.90 | $0.90 | $6.11 | 1,487 |
2016-05-16 | $0.93 | $0.99 | $0.90 | $0.92 | $6.25 | 3,907 |
2016-05-13 | $0.97 | $1.01 | $0.95 | $0.95 | $6.45 | 726 |
2016-05-12 | $1.03 | $1.03 | $0.93 | $0.97 | $6.58 | 443 |
2016-05-11 | $0.97 | $0.97 | $0.93 | $0.97 | $6.58 | 425 |
2016-05-10 | $1.00 | $1.00 | $0.97 | $0.97 | $6.59 | 1,251 |
2016-05-09 | $0.98 | $0.98 | $0.98 | $0.98 | $6.63 | 212 |
2016-05-06 | $1.02 | $1.02 | $0.97 | $1.00 | $6.79 | 2,402 |
2016-05-05 | $1.12 | $1.12 | $1.02 | $1.02 | $6.93 | 941 |
2016-05-04 | $1.13 | $1.13 | $1.05 | $1.05 | $7.13 | 1,781 |
2016-05-03 | $1.15 | $1.15 | $1.12 | $1.12 | $7.61 | 672 |
2016-05-02 | $1.05 | $1.09 | $1.05 | $1.05 | $7.13 | 147 |
2016-04-29 | $1.01 | $1.06 | $1.01 | $1.04 | $7.07 | 648 |
2016-04-28 | $1.10 | $1.10 | $1.10 | $1.10 | $7.47 | 2 |
2016-04-27 | $1.10 | $1.10 | $1.10 | $1.10 | $7.47 | 2 |
2016-04-26 | $1.10 | $1.10 | $1.00 | $1.10 | $7.47 | 700 |
2016-04-25 | $1.10 | $1.10 | $1.10 | $1.10 | $7.47 | 22 |
2016-04-22 | $1.10 | $1.17 | $1.10 | $1.10 | $7.47 | 435 |
2016-04-21 | $1.11 | $1.11 | $1.11 | $1.11 | $7.54 | 371 |
2016-04-20 | $1.10 | $1.15 | $1.10 | $1.13 | $7.66 | 973 |
2016-04-19 | $1.12 | $1.13 | $1.12 | $1.13 | $7.68 | 33 |
2016-04-18 | $1.12 | $1.12 | $1.10 | $1.10 | $7.47 | 1,062 |
2016-04-15 | $1.07 | $1.12 | $1.07 | $1.08 | $7.34 | 658 |
2016-04-14 | $1.03 | $1.09 | $1.03 | $1.08 | $7.34 | 3,122 |
2016-04-13 | $1.04 | $1.04 | $1.04 | $1.04 | $7.06 | 213 |
2016-04-12 | $1.05 | $1.05 | $1.01 | $1.01 | $6.86 | 128 |
2016-04-11 | $1.04 | $1.08 | $1.04 | $1.05 | $7.13 | 1,130 |
2016-04-08 | $0.97 | $1.03 | $0.96 | $1.00 | $6.79 | 947 |
2016-04-07 | $0.93 | $0.96 | $0.91 | $0.96 | $6.52 | 1,862 |
2016-04-06 | $0.91 | $0.96 | $0.90 | $0.90 | $6.11 | 881 |
2016-04-05 | $0.91 | $0.91 | $0.87 | $0.87 | $5.91 | 176 |
2016-04-04 | $0.92 | $0.92 | $0.88 | $0.88 | $5.98 | 27 |
2016-04-01 | $0.90 | $0.92 | $0.86 | $0.92 | $6.24 | 2,878 |
2016-03-31 | $0.83 | $0.85 | $0.81 | $0.85 | $5.77 | 2,101 |
2016-03-30 | $0.83 | $0.84 | $0.83 | $0.83 | $5.64 | 761 |
2016-03-29 | $0.83 | $0.83 | $0.82 | $0.82 | $5.57 | 1,516 |
2016-03-28 | $0.85 | $0.85 | $0.83 | $0.83 | $5.64 | 529 |
2016-03-24 | $0.85 | $0.86 | $0.84 | $0.85 | $5.77 | 1,154 |
2016-03-23 | $0.84 | $0.88 | $0.84 | $0.87 | $5.91 | 1,481 |
2016-03-22 | $0.84 | $0.85 | $0.84 | $0.84 | $5.71 | 1,041 |
2016-03-21 | $0.90 | $0.93 | $0.86 | $0.86 | $5.88 | 1,833 |
2016-03-18 | $0.87 | $0.94 | $0.80 | $0.91 | $6.04 | 7,990 |
2016-03-17 | $0.88 | $0.91 | $0.88 | $0.91 | $6.04 | 2,444 |
2016-03-16 | $0.87 | $0.95 | $0.87 | $0.91 | $6.04 | 3,283 |
2016-03-15 | $0.84 | $0.88 | $0.84 | $0.87 | $5.74 | 1,086 |
2016-03-14 | $0.81 | $0.90 | $0.81 | $0.90 | $5.97 | 1,557 |
2016-03-11 | $0.82 | $0.90 | $0.80 | $0.88 | $5.84 | 6,254 |
2016-03-10 | $0.80 | $0.83 | $0.80 | $0.81 | $5.38 | 1,440 |
2016-03-09 | $0.77 | $0.82 | $0.77 | $0.80 | $5.31 | 1,420 |
2016-03-08 | $0.80 | $0.82 | $0.80 | $0.81 | $5.38 | 4,825 |
2016-03-07 | $0.80 | $0.81 | $0.80 | $0.81 | $5.38 | 2,987 |
2016-03-04 | $0.80 | $0.80 | $0.76 | $0.77 | $5.11 | 905 |
2016-03-03 | $0.82 | $0.82 | $0.75 | $0.78 | $5.18 | 3,295 |
2016-03-02 | $0.85 | $0.85 | $0.79 | $0.81 | $5.38 | 1,987 |
2016-03-01 | $0.85 | $0.86 | $0.83 | $0.85 | $5.64 | 1,192 |
2016-02-29 | $0.83 | $0.87 | $0.83 | $0.83 | $5.51 | 778 |
2016-02-26 | $0.83 | $0.87 | $0.83 | $0.87 | $5.78 | 2,832 |
2016-02-25 | $0.83 | $0.83 | $0.83 | $0.83 | $5.51 | 50 |
2016-02-24 | $0.85 | $0.90 | $0.82 | $0.86 | $5.71 | 1,593 |
2016-02-23 | $0.91 | $0.91 | $0.87 | $0.90 | $5.98 | 833 |
2016-02-22 | $0.92 | $0.92 | $0.87 | $0.92 | $6.08 | 2,721 |
2016-02-19 | $0.82 | $0.98 | $0.82 | $0.94 | $6.25 | 5,704 |
2016-02-18 | $0.88 | $0.88 | $0.85 | $0.85 | $5.66 | 171 |
2016-02-17 | $0.89 | $0.90 | $0.85 | $0.87 | $5.80 | 1,439 |
2016-02-16 | $0.90 | $0.95 | $0.87 | $0.90 | $5.97 | 1,854 |
2016-02-12 | $0.75 | $0.82 | $0.65 | $0.82 | $5.44 | 3,485 |
2016-02-11 | $0.84 | $0.90 | $0.79 | $0.81 | $5.38 | 956 |
2016-02-10 | $0.98 | $0.98 | $0.79 | $0.90 | $5.98 | 4,479 |
2016-02-09 | $1.11 | $1.11 | $0.72 | $0.95 | $6.31 | 9,776 |
2016-02-08 | $1.12 | $1.12 | $1.04 | $1.12 | $7.44 | 656 |
2016-02-05 | $1.14 | $1.14 | $1.14 | $1.14 | $7.56 | 58 |
2016-02-04 | $1.12 | $1.14 | $1.12 | $1.14 | $7.57 | 31 |
2016-02-03 | $1.14 | $1.14 | $1.10 | $1.14 | $7.57 | 454 |
2016-02-02 | $1.14 | $1.14 | $1.13 | $1.13 | $7.50 | 546 |
2016-02-01 | $1.15 | $1.15 | $1.12 | $1.14 | $7.55 | 200 |
2016-01-29 | $1.15 | $1.15 | $1.11 | $1.11 | $7.37 | 186 |
2016-01-28 | $1.15 | $1.15 | $1.10 | $1.13 | $7.50 | 997 |
2016-01-27 | $1.14 | $1.14 | $1.13 | $1.14 | $7.57 | 123 |
2016-01-26 | $1.15 | $1.15 | $1.15 | $1.15 | $7.64 | 3 |
2016-01-25 | $1.16 | $1.16 | $1.15 | $1.15 | $7.64 | 35 |
2016-01-22 | $1.15 | $1.15 | $1.15 | $1.15 | $7.64 | 2 |
2016-01-21 | $1.13 | $1.15 | $1.10 | $1.15 | $7.64 | 188 |
2016-01-20 | $1.09 | $1.16 | $1.09 | $1.16 | $7.70 | 217 |
2016-01-19 | $1.12 | $1.17 | $1.10 | $1.17 | $7.77 | 902 |
2016-01-15 | $1.18 | $1.18 | $1.12 | $1.17 | $7.77 | 160 |
2016-01-14 | $1.11 | $1.18 | $1.11 | $1.13 | $7.50 | 269 |
2016-01-13 | $1.18 | $1.18 | $1.18 | $1.18 | $7.83 | 0 |
2016-01-12 | $1.18 | $1.18 | $1.12 | $1.18 | $7.83 | 251 |
2016-01-11 | $1.18 | $1.18 | $1.10 | $1.16 | $7.70 | 590 |
2016-01-08 | $1.12 | $1.18 | $1.08 | $1.15 | $7.64 | 1,335 |
2016-01-07 | $1.12 | $1.18 | $1.09 | $1.18 | $7.83 | 650 |
2016-01-06 | $1.12 | $1.12 | $1.11 | $1.11 | $7.37 | 20 |
2016-01-05 | $1.18 | $1.18 | $1.11 | $1.18 | $7.83 | 141 |
2016-01-04 | $1.11 | $1.18 | $1.11 | $1.18 | $7.83 | 293 |
2015-12-31 | $1.23 | $1.23 | $1.06 | $1.16 | $7.70 | 6,196 |
2015-12-30 | $1.20 | $1.20 | $1.15 | $1.15 | $7.64 | 1,416 |
2015-12-29 | $1.26 | $1.26 | $1.18 | $1.18 | $7.83 | 723 |
2015-12-28 | $1.20 | $1.28 | $1.20 | $1.20 | $7.97 | 918 |
2015-12-24 | $1.22 | $1.25 | $1.20 | $1.23 | $8.17 | 294 |
2015-12-23 | $1.22 | $1.28 | $1.22 | $1.22 | $8.10 | 1,227 |
2015-12-22 | $1.26 | $1.30 | $1.18 | $1.23 | $8.17 | 1,580 |
2015-12-21 | $1.20 | $1.26 | $1.20 | $1.22 | $8.10 | 280 |
2015-12-18 | $1.17 | $1.25 | $1.15 | $1.25 | $8.30 | 1,215 |
2015-12-17 | $1.23 | $1.32 | $1.23 | $1.25 | $8.30 | 257 |
2015-12-16 | $1.20 | $1.27 | $1.17 | $1.25 | $8.30 | 505 |
2015-12-15 | $1.15 | $1.20 | $1.10 | $1.17 | $7.77 | 784 |
2015-12-14 | $1.20 | $1.20 | $0.92 | $1.08 | $7.17 | 3,923 |
2015-12-11 | $1.43 | $1.43 | $1.05 | $1.13 | $7.50 | 5,564 |
2015-12-10 | $1.37 | $1.43 | $1.30 | $1.35 | $8.96 | 460 |
2015-12-09 | $1.33 | $1.40 | $1.30 | $1.34 | $8.90 | 92 |
2015-12-08 | $1.40 | $1.45 | $1.30 | $1.37 | $9.10 | 938 |
2015-12-07 | $1.45 | $1.45 | $1.30 | $1.36 | $9.03 | 1,433 |
2015-12-04 | $1.44 | $1.44 | $1.19 | $1.38 | $9.16 | 835 |
2015-12-03 | $1.45 | $1.45 | $1.36 | $1.40 | $9.30 | 110 |
2015-12-02 | $1.41 | $1.48 | $1.37 | $1.39 | $9.23 | 268 |
2015-12-01 | $1.46 | $1.48 | $1.39 | $1.48 | $9.83 | 61 |
2015-11-30 | $1.40 | $1.46 | $1.38 | $1.46 | $9.69 | 324 |
2015-11-27 | $1.50 | $1.50 | $1.37 | $1.46 | $9.69 | 170 |
2015-11-25 | $1.51 | $1.51 | $1.40 | $1.42 | $9.43 | 133 |
2015-11-24 | $1.50 | $1.52 | $1.40 | $1.47 | $9.76 | 136 |
2015-11-23 | $1.43 | $1.46 | $1.40 | $1.44 | $9.56 | 246 |
2015-11-20 | $1.41 | $1.45 | $1.38 | $1.43 | $9.49 | 55 |
2015-11-19 | $1.46 | $1.46 | $1.41 | $1.41 | $9.36 | 78 |
2015-11-18 | $1.42 | $1.45 | $1.33 | $1.37 | $9.10 | 600 |
2015-11-17 | $1.46 | $1.46 | $1.45 | $1.45 | $9.63 | 46 |
2015-11-16 | $1.35 | $1.45 | $1.35 | $1.43 | $9.49 | 155 |
2015-11-13 | $1.44 | $1.44 | $1.23 | $1.40 | $9.30 | 2,275 |
2015-11-12 | $1.33 | $1.46 | $1.30 | $1.43 | $9.49 | 183 |
2015-11-11 | $1.46 | $1.46 | $1.39 | $1.39 | $9.23 | 30 |
2015-11-10 | $1.46 | $1.46 | $1.32 | $1.39 | $9.23 | 202 |
2015-11-09 | $1.42 | $1.42 | $1.39 | $1.40 | $9.16 | 200 |
2015-11-06 | $1.45 | $1.45 | $1.45 | $1.45 | $9.50 | 3 |
2015-11-05 | $1.46 | $1.46 | $1.44 | $1.45 | $9.50 | 157 |
2015-11-04 | $1.40 | $1.46 | $1.40 | $1.46 | $9.56 | 1,285 |
2015-11-03 | $1.45 | $1.45 | $1.45 | $1.45 | $9.49 | 9 |
2015-11-02 | $1.48 | $1.48 | $1.40 | $1.45 | $9.49 | 444 |
2015-10-30 | $1.43 | $1.44 | $1.39 | $1.42 | $9.29 | 538 |
2015-10-29 | $1.58 | $1.58 | $1.46 | $1.46 | $9.56 | 62 |
2015-10-28 | $1.56 | $1.56 | $1.44 | $1.48 | $9.69 | 113 |
2015-10-27 | $1.56 | $1.56 | $1.50 | $1.51 | $9.88 | 754 |
2015-10-26 | $1.49 | $1.50 | $1.48 | $1.50 | $9.82 | 440 |
2015-10-23 | $1.46 | $1.59 | $1.46 | $1.59 | $10.41 | 124 |
2015-10-22 | $1.50 | $1.60 | $1.40 | $1.50 | $9.82 | 428 |
2015-10-21 | $1.51 | $1.51 | $1.39 | $1.45 | $9.49 | 1,307 |
2015-10-20 | $1.55 | $1.63 | $1.50 | $1.54 | $10.08 | 212 |
2015-10-19 | $1.50 | $1.61 | $1.50 | $1.61 | $10.54 | 114 |
2015-10-16 | $1.55 | $1.55 | $1.50 | $1.50 | $9.82 | 520 |
2015-10-15 | $1.60 | $1.60 | $1.52 | $1.54 | $10.08 | 367 |
2015-10-14 | $1.60 | $1.60 | $1.52 | $1.52 | $9.95 | 456 |
2015-10-13 | $1.57 | $1.57 | $1.57 | $1.57 | $10.28 | 11 |
2015-10-12 | $1.53 | $1.53 | $1.48 | $1.48 | $9.70 | 55 |
2015-10-09 | $1.51 | $1.52 | $1.51 | $1.52 | $9.95 | 32 |
2015-10-08 | $1.55 | $1.60 | $1.50 | $1.58 | $10.34 | 84 |
2015-10-07 | $1.50 | $1.57 | $1.47 | $1.47 | $9.62 | 578 |
2015-10-06 | $1.43 | $1.54 | $1.43 | $1.54 | $10.08 | 63 |
2015-10-05 | $1.49 | $1.49 | $1.49 | $1.49 | $9.75 | 29 |
2015-10-02 | $1.49 | $1.49 | $1.49 | $1.49 | $9.75 | 0 |
2015-10-01 | $1.44 | $1.49 | $1.41 | $1.49 | $9.75 | 292 |
2015-09-30 | $1.50 | $1.50 | $1.42 | $1.49 | $9.75 | 63 |
2015-09-29 | $1.50 | $1.50 | $1.50 | $1.50 | $9.82 | 18 |
2015-09-28 | $1.58 | $1.60 | $1.41 | $1.48 | $9.69 | 984 |
2015-09-25 | $1.52 | $1.60 | $1.52 | $1.58 | $10.34 | 180 |
2015-09-24 | $1.52 | $1.60 | $1.46 | $1.53 | $10.01 | 1,219 |
2015-09-23 | $1.60 | $1.60 | $1.49 | $1.58 | $10.34 | 130 |
2015-09-22 | $1.54 | $1.58 | $1.49 | $1.55 | $10.15 | 416 |
2015-09-21 | $1.60 | $1.60 | $1.47 | $1.60 | $10.47 | 900 |
2015-09-18 | $1.60 | $1.61 | $1.50 | $1.52 | $9.95 | 1,540 |
2015-09-17 | $1.60 | $1.60 | $1.58 | $1.59 | $10.41 | 156 |
2015-09-16 | $1.62 | $1.62 | $1.58 | $1.60 | $10.47 | 181 |
2015-09-15 | $1.50 | $1.67 | $1.49 | $1.63 | $10.67 | 4,038 |
2015-09-14 | $1.60 | $1.60 | $1.59 | $1.60 | $10.47 | 125 |
2015-09-11 | $1.46 | $1.61 | $1.46 | $1.61 | $10.54 | 810 |
2015-09-10 | $1.47 | $1.52 | $1.40 | $1.45 | $9.49 | 2,319 |
2015-09-09 | $1.30 | $1.45 | $1.30 | $1.45 | $9.46 | 1,623 |
2015-09-08 | $1.46 | $1.48 | $1.35 | $1.48 | $9.69 | 966 |
2015-09-04 | $1.45 | $1.50 | $1.43 | $1.49 | $9.75 | 910 |
2015-09-03 | $1.47 | $1.47 | $1.42 | $1.44 | $9.43 | 58 |
2015-09-02 | $1.41 | $1.47 | $1.34 | $1.40 | $9.16 | 1,247 |
2015-09-01 | $1.31 | $1.40 | $1.27 | $1.35 | $8.84 | 2,053 |
2015-08-31 | $1.26 | $1.48 | $1.22 | $1.39 | $9.10 | 1,140 |
2015-08-28 | $1.24 | $1.28 | $1.20 | $1.20 | $7.85 | 526 |
2015-08-27 | $1.11 | $1.18 | $1.09 | $1.17 | $7.66 | 1,655 |
2015-08-26 | $1.11 | $1.11 | $1.09 | $1.11 | $7.27 | 745 |
2015-08-25 | $1.06 | $1.11 | $1.06 | $1.10 | $7.19 | 742 |
2015-08-24 | $1.11 | $1.11 | $1.11 | $1.11 | $7.26 | 0 |
2015-08-21 | $1.08 | $1.14 | $1.06 | $1.11 | $7.26 | 1,860 |
2015-08-20 | $1.15 | $1.15 | $1.15 | $1.15 | $7.52 | 10 |
2015-08-19 | $1.07 | $1.17 | $1.07 | $1.15 | $7.52 | 361 |
2015-08-18 | $1.15 | $1.15 | $1.05 | $1.10 | $7.19 | 1,062 |
2015-08-17 | $1.25 | $1.27 | $1.19 | $1.24 | $8.11 | 2,206 |
2015-08-14 | $1.25 | $1.26 | $1.20 | $1.25 | $8.17 | 505 |
2015-08-13 | $1.30 | $1.30 | $1.26 | $1.27 | $8.31 | 191 |
2015-08-12 | $1.30 | $1.30 | $1.28 | $1.28 | $8.34 | 110 |
2015-08-11 | $1.22 | $1.28 | $1.21 | $1.21 | $7.79 | 660 |
Cohen & Company Inc (COHN) News Headlines
Recent Cohen & Company Inc (COHN) News
Similar Companies to Cohen & Company Inc (COHN) in the Capital Markets Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |