Daktronics Inc (DAKT) Exchange: NASDAQ
Data as of May 9, 2025
$14.02 ($0.07) 0.50%
Daktronics Inc - Daily Information
Click for more stock information on Daktronics Inc.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $13.95 |
Previous Close | $14.02 |
High | $14.17 |
Low | $13.85 |
Adjusted Open | $13.95 |
Previous Adjusted Close | $14.02 |
Adjusted High | $14.17 |
Adjusted Low | $13.85 |
About Daktronics Inc (DAKT)
Founded in 1968, Daktronics Inc (DAKT) has grown into a global manufacturing leader in digital signage, scoreboards, large video displays, audio systems, and related professional services. Headquartered in Brookings, South Dakota, Daktronics posesses 60 sales, support, and production facilities everywhere in world with more than 8,500 employees. Daktronics has credits to its name, including the introduction of the first fully integrated, all-in-one scoring and display system launched in 1984 and the first company to ever install a full-color, 360-degree led video display. Their passion to create powerful marketing and entertainment solutions and they are dedicated to engineering the very best in visual experiences. Since its inception, Daktronics has grown to include sign, display, storage and processing systems, enabling custom content creation, deployment, and network solutions. They are recognized as the technological leader in digital display solutions and networked products, working with universities, stadiums, businesses and government agencies worldwide to create digital networks that can improve productivity, reduce time and labor costs, and help businesses stand out from the rest.
Invest in Daktronics Inc (DAKT)
Historical Stock Data for Daktronics Inc (DAKT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $13.95 | $14.17 | $13.85 | $14.02 | $14.02 | 189,006 |
2025-05-08 | $13.82 | $14.09 | $13.68 | $13.95 | $13.95 | 178,563 |
2025-05-07 | $13.63 | $13.70 | $13.44 | $13.64 | $13.64 | 214,399 |
2025-05-06 | $13.33 | $13.69 | $13.27 | $13.59 | $13.59 | 296,918 |
2025-05-05 | $13.22 | $13.56 | $13.22 | $13.51 | $13.51 | 214,313 |
2025-05-02 | $12.96 | $13.46 | $12.96 | $13.42 | $13.42 | 251,609 |
2025-05-01 | $12.80 | $13.04 | $12.60 | $12.85 | $12.85 | 214,594 |
2025-04-30 | $12.47 | $12.81 | $12.37 | $12.69 | $12.69 | 286,370 |
2025-04-29 | $12.47 | $12.80 | $12.47 | $12.79 | $12.79 | 166,265 |
2025-04-28 | $12.55 | $12.65 | $12.35 | $12.52 | $12.52 | 174,163 |
2025-04-25 | $12.36 | $12.57 | $12.28 | $12.56 | $12.56 | 124,921 |
2025-04-24 | $12.26 | $12.51 | $12.16 | $12.46 | $12.46 | 236,107 |
2025-04-23 | $12.61 | $12.80 | $12.21 | $12.27 | $12.27 | 226,570 |
2025-04-22 | $12.21 | $12.36 | $12.09 | $12.18 | $12.18 | 210,276 |
2025-04-21 | $12.28 | $12.33 | $11.97 | $12.07 | $12.07 | 225,422 |
2025-04-17 | $12.35 | $12.52 | $12.18 | $12.41 | $12.41 | 178,970 |
2025-04-16 | $12.34 | $12.66 | $12.11 | $12.36 | $12.36 | 221,932 |
2025-04-15 | $12.34 | $12.57 | $12.33 | $12.49 | $12.49 | 207,259 |
2025-04-14 | $12.63 | $12.97 | $12.20 | $12.35 | $12.35 | 231,481 |
2025-04-11 | $12.13 | $12.41 | $11.78 | $12.32 | $12.32 | 208,486 |
2025-04-10 | $12.10 | $12.38 | $11.77 | $12.17 | $12.17 | 304,728 |
2025-04-09 | $11.16 | $12.69 | $11.16 | $12.49 | $12.49 | 445,867 |
2025-04-08 | $11.93 | $11.98 | $11.20 | $11.31 | $11.31 | 759,773 |
2025-04-07 | $11.13 | $12.06 | $10.92 | $11.41 | $11.41 | 594,797 |
2025-04-04 | $11.65 | $11.87 | $11.28 | $11.61 | $11.61 | 722,917 |
2025-04-03 | $12.44 | $12.65 | $12.14 | $12.22 | $12.22 | 689,708 |
2025-04-02 | $12.61 | $13.28 | $12.61 | $13.25 | $13.25 | 621,836 |
2025-04-01 | $12.35 | $12.93 | $12.24 | $12.88 | $12.88 | 835,626 |
2025-03-31 | $11.86 | $12.32 | $11.76 | $12.18 | $12.18 | 1,342,161 |
2025-03-28 | $12.83 | $12.83 | $12.02 | $12.04 | $12.04 | 353,630 |
2025-03-27 | $12.62 | $12.85 | $12.45 | $12.83 | $12.83 | 503,601 |
2025-03-26 | $12.68 | $12.94 | $12.46 | $12.62 | $12.62 | 494,879 |
2025-03-25 | $12.97 | $13.04 | $12.71 | $12.71 | $12.71 | 377,232 |
2025-03-24 | $12.73 | $13.09 | $12.70 | $13.08 | $13.08 | 371,698 |
2025-03-21 | $12.49 | $12.78 | $12.46 | $12.55 | $12.55 | 1,041,246 |
2025-03-20 | $12.75 | $13.07 | $12.66 | $12.67 | $12.67 | 255,812 |
2025-03-19 | $12.60 | $12.87 | $12.51 | $12.79 | $12.79 | 323,667 |
2025-03-18 | $12.66 | $12.79 | $12.53 | $12.59 | $12.59 | 333,748 |
2025-03-17 | $12.75 | $12.82 | $12.53 | $12.71 | $12.71 | 328,720 |
2025-03-14 | $12.25 | $12.99 | $12.25 | $12.72 | $12.72 | 537,906 |
2025-03-13 | $12.25 | $12.33 | $11.95 | $12.19 | $12.19 | 503,370 |
2025-03-12 | $12.39 | $12.65 | $12.07 | $12.21 | $12.21 | 487,413 |
2025-03-11 | $12.01 | $12.32 | $11.71 | $12.21 | $12.21 | 679,080 |
2025-03-10 | $12.37 | $12.50 | $11.88 | $11.95 | $11.95 | 742,824 |
2025-03-07 | $12.78 | $13.14 | $12.46 | $12.70 | $12.70 | 728,041 |
2025-03-06 | $12.20 | $13.29 | $12.11 | $12.77 | $12.77 | 1,032,066 |
2025-03-05 | $11.05 | $12.61 | $10.24 | $12.20 | $12.20 | 1,853,077 |
2025-03-04 | $14.41 | $14.65 | $14.13 | $14.33 | $14.33 | 794,140 |
2025-03-03 | $15.33 | $15.67 | $14.45 | $14.60 | $14.60 | 639,577 |
2025-02-28 | $15.20 | $15.56 | $15.04 | $15.26 | $15.26 | 708,245 |
2025-02-27 | $15.84 | $15.88 | $15.29 | $15.31 | $15.31 | 392,248 |
2025-02-26 | $15.53 | $15.89 | $15.48 | $15.80 | $15.80 | 238,422 |
2025-02-25 | $15.36 | $15.59 | $15.18 | $15.44 | $15.44 | 474,037 |
2025-02-24 | $15.75 | $15.89 | $15.39 | $15.40 | $15.40 | 368,503 |
2025-02-21 | $16.55 | $16.55 | $15.71 | $15.73 | $15.73 | 306,062 |
2025-02-20 | $16.59 | $16.75 | $16.23 | $16.31 | $16.31 | 286,013 |
2025-02-19 | $16.28 | $16.64 | $16.09 | $16.61 | $16.61 | 338,142 |
2025-02-18 | $16.22 | $16.60 | $16.07 | $16.37 | $16.37 | 372,822 |
2025-02-14 | $15.91 | $16.23 | $15.84 | $16.07 | $16.07 | 220,585 |
2025-02-13 | $16.15 | $16.15 | $15.47 | $15.87 | $15.87 | 249,364 |
2025-02-12 | $16.15 | $16.22 | $15.93 | $16.09 | $16.09 | 267,253 |
2025-02-11 | $16.21 | $16.50 | $16.10 | $16.29 | $16.29 | 263,173 |
2025-02-10 | $16.03 | $16.49 | $15.82 | $16.33 | $16.33 | 261,700 |
2025-02-07 | $16.35 | $16.59 | $15.89 | $15.97 | $15.97 | 279,658 |
2025-02-06 | $16.80 | $16.94 | $15.94 | $16.41 | $16.41 | 469,088 |
2025-02-05 | $16.90 | $17.10 | $16.68 | $16.82 | $16.82 | 203,403 |
2025-02-04 | $16.15 | $16.81 | $15.92 | $16.77 | $16.77 | 301,299 |
2025-02-03 | $15.92 | $16.27 | $15.65 | $16.06 | $16.06 | 382,170 |
2025-01-31 | $16.98 | $17.13 | $16.31 | $16.41 | $16.41 | 311,950 |
2025-01-30 | $16.82 | $17.15 | $16.77 | $16.89 | $16.89 | 256,999 |
2025-01-29 | $16.58 | $16.81 | $16.53 | $16.66 | $16.66 | 240,250 |
2025-01-28 | $16.60 | $16.88 | $16.47 | $16.58 | $16.58 | 263,017 |
2025-01-27 | $16.97 | $17.05 | $16.38 | $16.54 | $16.54 | 366,725 |
2025-01-24 | $17.42 | $17.49 | $16.88 | $17.07 | $17.07 | 299,995 |
2025-01-23 | $17.48 | $17.70 | $17.32 | $17.44 | $17.44 | 279,464 |
2025-01-22 | $17.60 | $17.89 | $17.45 | $17.66 | $17.66 | 443,202 |
2025-01-21 | $16.78 | $16.98 | $16.32 | $16.92 | $16.92 | 314,487 |
2025-01-17 | $16.66 | $16.72 | $16.40 | $16.64 | $16.64 | 220,729 |
2025-01-16 | $16.68 | $16.71 | $16.29 | $16.50 | $16.50 | 233,621 |
2025-01-15 | $17.00 | $17.17 | $16.49 | $16.62 | $16.62 | 255,383 |
2025-01-14 | $16.27 | $16.60 | $16.18 | $16.47 | $16.47 | 317,078 |
2025-01-13 | $15.85 | $16.28 | $15.72 | $16.26 | $16.26 | 451,123 |
2025-01-10 | $16.18 | $16.35 | $15.95 | $16.09 | $16.09 | 585,800 |
2025-01-08 | $16.53 | $16.64 | $16.24 | $16.41 | $16.41 | 345,982 |
2025-01-07 | $16.75 | $17.04 | $16.53 | $16.67 | $16.67 | 584,451 |
2025-01-06 | $16.90 | $16.90 | $16.46 | $16.66 | $16.66 | 320,376 |
2025-01-03 | $16.76 | $16.96 | $16.63 | $16.84 | $16.84 | 271,436 |
2025-01-02 | $17.01 | $17.24 | $16.60 | $16.71 | $16.71 | 370,801 |
2024-12-31 | $16.95 | $17.21 | $16.80 | $16.86 | $16.86 | 1,006,777 |
2024-12-30 | $16.80 | $17.03 | $16.58 | $16.91 | $16.91 | 351,641 |
2024-12-27 | $17.25 | $17.29 | $16.67 | $16.95 | $16.95 | 324,958 |
2024-12-26 | $17.19 | $17.35 | $16.82 | $17.32 | $17.32 | 365,732 |
2024-12-24 | $16.95 | $17.39 | $16.83 | $17.30 | $17.30 | 280,619 |
2024-12-23 | $16.76 | $17.02 | $16.59 | $16.68 | $16.68 | 313,686 |
2024-12-20 | $16.45 | $17.01 | $16.35 | $16.70 | $16.70 | 903,252 |
2024-12-19 | $17.41 | $17.79 | $16.93 | $16.94 | $16.94 | 470,204 |
2024-12-18 | $17.81 | $18.15 | $16.92 | $17.05 | $17.05 | 679,767 |
2024-12-17 | $17.20 | $17.86 | $17.10 | $17.65 | $17.65 | 702,461 |
2024-12-16 | $17.52 | $17.74 | $17.01 | $17.22 | $17.22 | 422,177 |
2024-12-13 | $17.08 | $17.72 | $17.00 | $17.62 | $17.62 | 654,024 |
2024-12-12 | $18.50 | $18.65 | $17.00 | $17.08 | $17.08 | 684,708 |
2024-12-11 | $19.40 | $19.55 | $18.46 | $18.69 | $18.69 | 707,785 |
2024-12-10 | $18.37 | $19.44 | $18.33 | $19.24 | $19.24 | 659,904 |
2024-12-09 | $19.50 | $19.55 | $17.85 | $18.27 | $18.27 | 858,546 |
2024-12-06 | $19.27 | $19.89 | $19.09 | $19.50 | $19.50 | 662,341 |
2024-12-05 | $18.75 | $19.82 | $18.50 | $19.21 | $19.21 | 1,014,695 |
2024-12-04 | $17.50 | $19.81 | $17.28 | $18.93 | $18.93 | 2,046,291 |
2024-12-03 | $16.15 | $16.49 | $16.02 | $16.33 | $16.33 | 910,755 |
2024-12-02 | $15.46 | $16.05 | $15.31 | $15.99 | $15.99 | 472,069 |
2024-11-29 | $15.47 | $15.74 | $15.34 | $15.40 | $15.40 | 259,075 |
2024-11-27 | $15.10 | $15.46 | $15.10 | $15.40 | $15.40 | 261,654 |
2024-11-26 | $14.75 | $15.11 | $14.67 | $15.02 | $15.02 | 358,395 |
2024-11-25 | $15.00 | $15.27 | $14.88 | $14.90 | $14.90 | 288,391 |
2024-11-22 | $14.45 | $14.94 | $14.30 | $14.88 | $14.88 | 312,083 |
2024-11-21 | $14.51 | $14.60 | $14.29 | $14.34 | $14.34 | 287,547 |
2024-11-20 | $15.19 | $15.31 | $13.69 | $14.35 | $14.35 | 756,056 |
2024-11-19 | $14.70 | $15.23 | $14.68 | $15.18 | $15.18 | 295,318 |
2024-11-18 | $14.54 | $15.00 | $14.31 | $14.80 | $14.80 | 350,917 |
2024-11-15 | $14.89 | $14.89 | $14.11 | $14.51 | $14.51 | 389,700 |
2024-11-14 | $14.82 | $15.10 | $14.49 | $14.75 | $14.75 | 258,978 |
2024-11-13 | $14.99 | $15.40 | $14.80 | $14.80 | $14.80 | 1,229,835 |
2024-11-12 | $14.99 | $15.25 | $14.81 | $14.90 | $14.90 | 239,339 |
2024-11-11 | $14.98 | $15.25 | $14.76 | $15.14 | $15.14 | 403,114 |
2024-11-08 | $14.85 | $15.07 | $14.61 | $14.93 | $14.93 | 276,290 |
2024-11-07 | $14.52 | $14.85 | $14.44 | $14.75 | $14.75 | 388,186 |
2024-11-06 | $14.26 | $14.60 | $13.95 | $14.57 | $14.57 | 627,955 |
2024-11-05 | $13.12 | $13.61 | $13.12 | $13.55 | $13.55 | 207,864 |
2024-11-04 | $12.95 | $13.14 | $12.86 | $13.12 | $13.12 | 216,001 |
2024-11-01 | $13.07 | $13.42 | $12.94 | $12.99 | $12.99 | 333,319 |
2024-10-31 | $13.20 | $13.25 | $13.02 | $13.03 | $13.03 | 212,551 |
2024-10-30 | $13.28 | $13.65 | $13.28 | $13.28 | $13.28 | 209,998 |
2024-10-29 | $13.12 | $13.46 | $13.04 | $13.37 | $13.37 | 179,846 |
2024-10-28 | $13.06 | $13.18 | $12.96 | $13.13 | $13.13 | 231,112 |
2024-10-25 | $13.21 | $13.40 | $12.98 | $13.00 | $13.00 | 256,009 |
2024-10-24 | $12.95 | $13.18 | $12.84 | $13.12 | $13.12 | 353,128 |
2024-10-23 | $13.15 | $13.25 | $12.80 | $12.89 | $12.89 | 360,075 |
2024-10-22 | $13.56 | $13.67 | $12.90 | $13.18 | $13.18 | 747,453 |
2024-10-21 | $13.57 | $13.78 | $13.52 | $13.56 | $13.56 | 526,379 |
2024-10-18 | $13.73 | $13.75 | $13.23 | $13.55 | $13.55 | 420,054 |
2024-10-17 | $13.58 | $13.77 | $13.58 | $13.71 | $13.71 | 263,476 |
2024-10-16 | $13.70 | $13.91 | $13.58 | $13.62 | $13.62 | 298,044 |
2024-10-15 | $13.54 | $13.68 | $13.51 | $13.62 | $13.62 | 297,898 |
2024-10-14 | $13.50 | $13.59 | $13.39 | $13.51 | $13.51 | 386,071 |
2024-10-11 | $12.99 | $13.57 | $12.99 | $13.52 | $13.52 | 357,838 |
2024-10-10 | $12.56 | $13.16 | $12.56 | $13.08 | $13.08 | 652,584 |
2024-10-09 | $13.01 | $13.01 | $12.60 | $12.64 | $12.64 | 436,224 |
2024-10-08 | $12.96 | $13.22 | $12.89 | $13.02 | $13.02 | 210,716 |
2024-10-07 | $13.29 | $13.29 | $12.76 | $13.03 | $13.03 | 205,798 |
2024-10-04 | $13.33 | $13.45 | $13.10 | $13.15 | $13.15 | 362,317 |
2024-10-03 | $12.93 | $13.22 | $12.86 | $13.07 | $13.07 | 337,300 |
2024-10-02 | $13.25 | $13.40 | $13.05 | $13.05 | $13.05 | 332,015 |
2024-10-01 | $12.87 | $13.33 | $12.56 | $13.26 | $13.26 | 656,634 |
2024-09-30 | $12.88 | $13.14 | $12.75 | $12.91 | $12.91 | 1,203,741 |
2024-09-27 | $12.75 | $13.14 | $12.71 | $12.95 | $12.95 | 593,918 |
2024-09-26 | $12.61 | $12.78 | $12.46 | $12.62 | $12.62 | 527,597 |
2024-09-25 | $12.50 | $12.79 | $12.28 | $12.56 | $12.56 | 513,128 |
2024-09-24 | $11.87 | $12.68 | $11.77 | $12.51 | $12.51 | 591,608 |
2024-09-23 | $12.16 | $12.29 | $11.86 | $11.91 | $11.91 | 316,658 |
2024-09-20 | $12.40 | $12.55 | $12.10 | $12.13 | $12.13 | 1,099,576 |
2024-09-19 | $12.52 | $12.62 | $12.28 | $12.44 | $12.44 | 333,811 |
2024-09-18 | $12.47 | $12.60 | $12.17 | $12.19 | $12.19 | 385,882 |
2024-09-17 | $12.72 | $12.78 | $12.39 | $12.49 | $12.49 | 364,773 |
2024-09-16 | $12.51 | $12.78 | $12.47 | $12.66 | $12.66 | 276,492 |
2024-09-13 | $12.49 | $12.63 | $12.40 | $12.56 | $12.56 | 414,726 |
2024-09-12 | $12.30 | $12.45 | $12.00 | $12.32 | $12.32 | 500,745 |
2024-09-11 | $12.08 | $12.32 | $11.93 | $12.19 | $12.19 | 709,313 |
2024-09-10 | $11.93 | $12.26 | $11.67 | $12.05 | $12.05 | 783,466 |
2024-09-09 | $11.80 | $12.11 | $11.55 | $11.87 | $11.87 | 945,011 |
2024-09-06 | $11.68 | $11.86 | $11.54 | $11.81 | $11.81 | 710,014 |
2024-09-05 | $12.38 | $12.51 | $11.75 | $11.80 | $11.80 | 565,106 |
2024-09-04 | $12.99 | $13.20 | $12.08 | $12.37 | $12.37 | 998,422 |
2024-09-03 | $14.22 | $14.41 | $13.00 | $13.61 | $13.61 | 791,183 |
2024-08-30 | $14.64 | $14.73 | $14.34 | $14.45 | $14.45 | 954,038 |
2024-08-29 | $15.01 | $15.08 | $14.54 | $14.61 | $14.61 | 373,044 |
2024-08-28 | $15.31 | $15.41 | $15.01 | $15.04 | $15.04 | 276,957 |
2024-08-27 | $15.56 | $15.66 | $15.31 | $15.35 | $15.35 | 227,431 |
2024-08-26 | $15.93 | $15.97 | $15.55 | $15.58 | $15.58 | 282,660 |
2024-08-23 | $15.17 | $15.85 | $15.16 | $15.84 | $15.84 | 328,939 |
2024-08-22 | $15.18 | $15.32 | $15.04 | $15.13 | $15.13 | 191,577 |
2024-08-21 | $15.28 | $15.40 | $15.04 | $15.21 | $15.21 | 294,966 |
2024-08-20 | $15.32 | $15.43 | $15.08 | $15.21 | $15.21 | 301,216 |
2024-08-19 | $15.36 | $15.52 | $15.25 | $15.28 | $15.28 | 291,760 |
2024-08-16 | $15.36 | $15.69 | $15.25 | $15.33 | $15.33 | 482,241 |
2024-08-15 | $15.25 | $15.72 | $15.17 | $15.36 | $15.36 | 405,918 |
2024-08-14 | $15.08 | $15.08 | $14.76 | $15.04 | $15.04 | 224,300 |
2024-08-13 | $14.15 | $14.98 | $14.00 | $14.96 | $14.96 | 367,746 |
2024-08-12 | $14.08 | $14.34 | $14.02 | $14.03 | $14.03 | 300,194 |
2024-08-09 | $13.79 | $14.08 | $13.62 | $14.06 | $14.06 | 275,883 |
2024-08-08 | $13.65 | $13.96 | $13.49 | $13.83 | $13.83 | 307,912 |
2024-08-07 | $13.70 | $13.86 | $13.45 | $13.46 | $13.46 | 346,242 |
2024-08-06 | $13.41 | $13.72 | $13.03 | $13.48 | $13.48 | 320,985 |
2024-08-05 | $12.65 | $13.36 | $12.16 | $13.29 | $13.29 | 773,450 |
2024-08-02 | $14.02 | $14.19 | $13.60 | $13.79 | $13.79 | 708,817 |
2024-08-01 | $15.04 | $15.30 | $14.57 | $14.60 | $14.60 | 435,194 |
2024-07-31 | $14.61 | $15.35 | $14.54 | $14.98 | $14.98 | 421,623 |
2024-07-30 | $14.68 | $14.86 | $14.20 | $14.55 | $14.55 | 448,682 |
2024-07-29 | $15.44 | $15.64 | $14.67 | $14.68 | $14.68 | 603,364 |
2024-07-26 | $14.94 | $15.33 | $14.91 | $15.26 | $15.26 | 401,709 |
2024-07-25 | $14.68 | $15.07 | $14.15 | $14.71 | $14.71 | 500,099 |
2024-07-24 | $15.19 | $15.26 | $14.60 | $14.62 | $14.62 | 470,593 |
2024-07-23 | $14.42 | $15.20 | $14.30 | $15.14 | $15.14 | 765,369 |
2024-07-22 | $14.25 | $14.74 | $14.25 | $14.52 | $14.52 | 488,556 |
2024-07-19 | $14.30 | $14.53 | $14.06 | $14.15 | $14.15 | 351,970 |
2024-07-18 | $14.47 | $14.65 | $13.75 | $14.30 | $14.30 | 967,102 |
2024-07-17 | $14.97 | $15.03 | $14.27 | $14.50 | $14.50 | 772,120 |
2024-07-16 | $14.86 | $15.23 | $14.54 | $15.15 | $15.15 | 1,264,193 |
2024-07-15 | $14.12 | $14.72 | $13.90 | $14.55 | $14.55 | 950,253 |
2024-07-12 | $14.02 | $14.19 | $13.74 | $13.90 | $13.90 | 530,357 |
2024-07-11 | $13.83 | $14.30 | $13.61 | $13.97 | $13.97 | 1,008,590 |
2024-07-10 | $13.73 | $13.78 | $13.27 | $13.65 | $13.65 | 481,001 |
2024-07-09 | $13.68 | $13.86 | $13.48 | $13.67 | $13.67 | 520,853 |
2024-07-08 | $13.18 | $13.77 | $13.03 | $13.72 | $13.72 | 512,434 |
2024-07-05 | $13.44 | $13.83 | $13.00 | $13.05 | $13.05 | 499,612 |
2024-07-03 | $13.23 | $13.48 | $12.80 | $13.45 | $13.45 | 402,071 |
2024-07-02 | $13.71 | $13.75 | $13.04 | $13.15 | $13.15 | 526,505 |
2024-07-01 | $13.95 | $14.12 | $13.59 | $13.77 | $13.77 | 1,152,481 |
2024-06-28 | $13.66 | $14.58 | $13.62 | $13.95 | $13.95 | 2,021,845 |
2024-06-27 | $13.26 | $13.52 | $12.84 | $13.47 | $13.47 | 1,334,629 |
2024-06-26 | $12.92 | $14.15 | $11.90 | $13.30 | $13.30 | 3,568,070 |
2024-06-25 | $11.24 | $11.37 | $10.92 | $10.92 | $10.92 | 424,500 |
2024-06-24 | $10.76 | $11.35 | $10.76 | $11.26 | $11.26 | 425,882 |
2024-06-21 | $10.97 | $11.10 | $10.59 | $10.71 | $10.71 | 410,643 |
2024-06-20 | $11.00 | $11.15 | $10.82 | $10.99 | $10.99 | 326,379 |
2024-06-18 | $10.90 | $11.06 | $10.90 | $10.99 | $10.99 | 230,970 |
2024-06-17 | $10.93 | $11.03 | $10.60 | $10.93 | $10.93 | 243,796 |
2024-06-14 | $11.34 | $11.34 | $10.92 | $10.94 | $10.94 | 299,832 |
2024-06-13 | $11.54 | $11.63 | $11.26 | $11.46 | $11.46 | 160,762 |
2024-06-12 | $11.75 | $12.00 | $11.50 | $11.54 | $11.54 | 377,790 |
2024-06-11 | $11.45 | $11.58 | $11.30 | $11.55 | $11.55 | 190,266 |
2024-06-10 | $11.24 | $11.70 | $11.18 | $11.53 | $11.53 | 395,291 |
2024-06-07 | $11.39 | $11.40 | $11.25 | $11.36 | $11.36 | 195,403 |
2024-06-06 | $11.25 | $11.39 | $11.09 | $11.39 | $11.39 | 250,046 |
2024-06-05 | $11.40 | $11.50 | $11.23 | $11.28 | $11.28 | 179,097 |
2024-06-04 | $11.49 | $11.50 | $11.23 | $11.30 | $11.30 | 305,434 |
2024-06-03 | $11.36 | $11.63 | $11.25 | $11.57 | $11.57 | 421,349 |
2024-05-31 | $11.00 | $11.20 | $10.79 | $11.16 | $11.16 | 227,303 |
2024-05-30 | $11.00 | $11.08 | $10.90 | $10.97 | $10.97 | 154,658 |
2024-05-29 | $11.11 | $11.29 | $10.96 | $10.98 | $10.98 | 166,735 |
2024-05-28 | $11.27 | $11.50 | $11.22 | $11.37 | $11.37 | 295,438 |
2024-05-24 | $11.11 | $11.33 | $11.06 | $11.30 | $11.30 | 159,050 |
2024-05-23 | $11.23 | $11.29 | $10.94 | $11.04 | $11.04 | 279,198 |
2024-05-22 | $11.13 | $11.21 | $10.99 | $11.10 | $11.10 | 257,423 |
2024-05-21 | $11.07 | $11.20 | $10.78 | $11.15 | $11.15 | 304,025 |
2024-05-20 | $11.43 | $11.50 | $11.03 | $11.12 | $11.12 | 423,551 |
2024-05-17 | $11.69 | $11.93 | $11.35 | $11.41 | $11.41 | 390,396 |
2024-05-16 | $11.57 | $11.68 | $11.42 | $11.65 | $11.65 | 310,997 |
2024-05-15 | $11.75 | $11.84 | $11.50 | $11.57 | $11.57 | 594,677 |
2024-05-14 | $11.28 | $11.75 | $11.26 | $11.67 | $11.67 | 450,767 |
2024-05-13 | $11.37 | $11.56 | $11.18 | $11.25 | $11.25 | 430,432 |
2024-05-10 | $11.18 | $11.54 | $11.06 | $11.28 | $11.28 | 532,947 |
2024-05-09 | $10.85 | $11.19 | $10.67 | $11.12 | $11.12 | 596,293 |
2024-05-08 | $10.50 | $10.90 | $10.49 | $10.89 | $10.89 | 391,418 |
2024-05-07 | $10.57 | $10.78 | $10.50 | $10.51 | $10.51 | 376,315 |
2024-05-06 | $10.43 | $10.57 | $10.38 | $10.52 | $10.52 | 232,058 |
2024-05-03 | $10.19 | $10.51 | $10.18 | $10.35 | $10.35 | 460,831 |
2024-05-02 | $9.74 | $10.13 | $9.65 | $10.12 | $10.12 | 326,255 |
2024-05-01 | $9.50 | $9.78 | $9.45 | $9.62 | $9.62 | 369,148 |
2024-04-30 | $9.49 | $9.56 | $9.39 | $9.45 | $9.45 | 276,278 |
2024-04-29 | $9.33 | $9.60 | $9.33 | $9.57 | $9.57 | 303,327 |
2024-04-26 | $9.34 | $9.37 | $9.23 | $9.29 | $9.29 | 209,681 |
2024-04-25 | $9.41 | $9.50 | $9.22 | $9.29 | $9.29 | 269,544 |
2024-04-24 | $9.33 | $9.55 | $9.25 | $9.55 | $9.55 | 269,291 |
2024-04-23 | $9.16 | $9.30 | $9.10 | $9.29 | $9.29 | 151,958 |
2024-04-22 | $9.19 | $9.20 | $8.93 | $9.11 | $9.11 | 277,731 |
2024-04-19 | $9.17 | $9.36 | $9.02 | $9.14 | $9.14 | 334,962 |
2024-04-18 | $8.99 | $9.31 | $8.96 | $9.22 | $9.22 | 495,585 |
2024-04-17 | $9.11 | $9.21 | $8.89 | $8.96 | $8.96 | 376,081 |
2024-04-16 | $8.85 | $9.12 | $8.81 | $9.06 | $9.06 | 374,554 |
2024-04-15 | $9.49 | $9.57 | $8.90 | $8.91 | $8.91 | 360,115 |
2024-04-12 | $9.67 | $9.67 | $9.23 | $9.48 | $9.48 | 438,172 |
2024-04-11 | $9.65 | $9.78 | $9.63 | $9.70 | $9.70 | 262,652 |
2024-04-10 | $9.80 | $9.94 | $9.62 | $9.65 | $9.65 | 476,605 |
2024-04-09 | $10.32 | $10.32 | $9.86 | $9.92 | $9.92 | 330,794 |
2024-04-08 | $10.30 | $10.31 | $10.24 | $10.25 | $10.25 | 367,179 |
2024-04-05 | $10.04 | $10.30 | $10.04 | $10.28 | $10.28 | 471,459 |
2024-04-04 | $10.11 | $10.36 | $9.88 | $10.04 | $10.04 | 393,130 |
2024-04-03 | $9.88 | $10.13 | $9.88 | $10.00 | $10.00 | 448,606 |
2024-04-02 | $9.94 | $10.06 | $9.82 | $9.96 | $9.96 | 365,730 |
2024-04-01 | $9.82 | $10.14 | $9.79 | $10.02 | $10.02 | 345,082 |
2024-03-28 | $9.82 | $9.99 | $9.78 | $9.96 | $9.96 | 433,843 |
2024-03-27 | $9.61 | $9.85 | $9.51 | $9.83 | $9.83 | 370,064 |
2024-03-26 | $9.63 | $10.02 | $9.57 | $9.57 | $9.57 | 506,991 |
2024-03-25 | $9.39 | $9.55 | $9.35 | $9.53 | $9.53 | 385,636 |
2024-03-22 | $9.56 | $9.60 | $9.28 | $9.39 | $9.39 | 430,658 |
2024-03-21 | $9.40 | $9.68 | $9.39 | $9.55 | $9.55 | 457,506 |
2024-03-20 | $9.27 | $9.42 | $9.16 | $9.40 | $9.40 | 458,577 |
2024-03-19 | $9.29 | $9.30 | $9.01 | $9.24 | $9.24 | 469,393 |
2024-03-18 | $9.26 | $9.44 | $9.25 | $9.33 | $9.33 | 385,916 |
2024-03-15 | $9.26 | $9.52 | $9.24 | $9.26 | $9.26 | 743,641 |
2024-03-14 | $9.26 | $9.33 | $9.19 | $9.31 | $9.31 | 434,384 |
2024-03-13 | $9.27 | $9.56 | $9.17 | $9.30 | $9.30 | 491,584 |
2024-03-12 | $8.97 | $9.33 | $8.95 | $9.26 | $9.26 | 745,067 |
2024-03-11 | $8.73 | $9.01 | $8.69 | $8.97 | $8.97 | 499,650 |
2024-03-08 | $8.88 | $8.97 | $8.62 | $8.72 | $8.72 | 681,491 |
2024-03-07 | $8.81 | $8.91 | $8.68 | $8.85 | $8.85 | 419,101 |
2024-03-06 | $8.76 | $8.99 | $8.66 | $8.81 | $8.81 | 506,025 |
2024-03-05 | $8.74 | $8.94 | $8.69 | $8.79 | $8.79 | 524,668 |
2024-03-04 | $8.78 | $8.98 | $8.68 | $8.79 | $8.79 | 626,589 |
2024-03-01 | $8.72 | $9.03 | $8.69 | $8.78 | $8.78 | 601,877 |
2024-02-29 | $8.90 | $9.44 | $8.55 | $8.68 | $8.68 | 1,282,490 |
2024-02-28 | $7.55 | $9.25 | $7.38 | $8.80 | $8.80 | 1,835,094 |
2024-02-27 | $8.50 | $8.64 | $8.12 | $8.13 | $8.13 | 1,081,648 |
2024-02-26 | $8.34 | $8.59 | $8.31 | $8.48 | $8.48 | 844,345 |
2024-02-23 | $8.01 | $8.35 | $8.01 | $8.30 | $8.30 | 710,371 |
2024-02-22 | $7.90 | $8.08 | $7.75 | $8.01 | $8.01 | 625,771 |
2024-02-21 | $7.58 | $7.89 | $7.50 | $7.85 | $7.85 | 467,986 |
2024-02-20 | $7.67 | $7.70 | $7.50 | $7.58 | $7.58 | 509,905 |
2024-02-16 | $7.84 | $7.92 | $7.69 | $7.71 | $7.71 | 467,262 |
2024-02-15 | $7.68 | $7.79 | $7.50 | $7.79 | $7.79 | 461,217 |
2024-02-14 | $7.47 | $7.65 | $7.32 | $7.64 | $7.64 | 493,778 |
2024-02-13 | $7.60 | $7.68 | $7.40 | $7.42 | $7.42 | 436,255 |
2024-02-12 | $7.59 | $7.90 | $7.59 | $7.81 | $7.81 | 377,742 |
2024-02-09 | $7.51 | $7.64 | $7.46 | $7.60 | $7.60 | 413,635 |
2024-02-08 | $7.36 | $7.60 | $7.36 | $7.52 | $7.52 | 473,642 |
2024-02-07 | $7.29 | $7.45 | $7.20 | $7.35 | $7.35 | 469,235 |
2024-02-06 | $7.54 | $7.54 | $7.20 | $7.27 | $7.27 | 426,313 |
2024-02-05 | $7.58 | $7.60 | $7.40 | $7.52 | $7.52 | 524,814 |
2024-02-02 | $7.80 | $7.81 | $7.61 | $7.69 | $7.69 | 305,535 |
2024-02-01 | $7.64 | $7.84 | $7.64 | $7.81 | $7.81 | 276,358 |
2024-01-31 | $7.96 | $7.96 | $7.58 | $7.58 | $7.58 | 472,939 |
2024-01-30 | $7.94 | $7.96 | $7.73 | $7.82 | $7.82 | 264,688 |
2024-01-29 | $8.08 | $8.14 | $7.88 | $7.96 | $7.96 | 478,067 |
2024-01-26 | $8.26 | $8.35 | $7.92 | $8.00 | $8.00 | 442,553 |
2024-01-25 | $8.00 | $8.27 | $8.00 | $8.26 | $8.26 | 468,068 |
2024-01-24 | $7.74 | $7.88 | $7.68 | $7.87 | $7.87 | 563,527 |
2024-01-23 | $7.52 | $7.82 | $7.48 | $7.67 | $7.67 | 538,366 |
2024-01-22 | $7.66 | $7.75 | $7.39 | $7.47 | $7.47 | 1,052,989 |
2024-01-19 | $8.11 | $8.15 | $7.58 | $7.66 | $7.66 | 1,121,709 |
2024-01-18 | $7.85 | $8.07 | $7.73 | $8.05 | $8.05 | 499,934 |
2024-01-17 | $7.81 | $7.90 | $7.65 | $7.77 | $7.77 | 412,563 |
2024-01-16 | $8.04 | $8.09 | $7.88 | $7.92 | $7.92 | 416,631 |
2024-01-12 | $8.18 | $8.35 | $8.00 | $8.04 | $8.04 | 411,071 |
2024-01-11 | $8.01 | $8.16 | $7.92 | $8.09 | $8.09 | 928,852 |
2024-01-10 | $7.88 | $8.11 | $7.81 | $8.00 | $8.00 | 751,151 |
2024-01-09 | $7.94 | $8.06 | $7.88 | $7.89 | $7.89 | 688,333 |
2024-01-08 | $7.93 | $8.13 | $7.90 | $8.13 | $8.13 | 516,177 |
2024-01-05 | $7.90 | $7.99 | $7.75 | $7.93 | $7.93 | 726,265 |
2024-01-04 | $8.61 | $8.70 | $7.95 | $7.95 | $7.95 | 693,930 |
2024-01-03 | $8.55 | $8.91 | $8.54 | $8.63 | $8.63 | 667,186 |
2024-01-02 | $8.36 | $8.79 | $8.26 | $8.54 | $8.54 | 1,040,806 |
2023-12-29 | $8.44 | $8.61 | $8.36 | $8.48 | $8.48 | 1,043,928 |
2023-12-28 | $8.41 | $8.44 | $8.25 | $8.42 | $8.42 | 387,627 |
2023-12-27 | $8.68 | $8.72 | $8.37 | $8.41 | $8.41 | 502,654 |
2023-12-26 | $8.58 | $8.73 | $8.51 | $8.69 | $8.69 | 433,646 |
2023-12-22 | $8.68 | $8.74 | $8.46 | $8.57 | $8.57 | 689,803 |
2023-12-21 | $8.69 | $8.86 | $8.63 | $8.68 | $8.68 | 396,247 |
2023-12-20 | $8.56 | $8.86 | $8.55 | $8.60 | $8.60 | 457,700 |
2023-12-19 | $8.43 | $8.63 | $8.39 | $8.61 | $8.61 | 546,559 |
2023-12-18 | $8.48 | $8.57 | $8.35 | $8.39 | $8.39 | 626,063 |
2023-12-15 | $8.52 | $8.52 | $8.28 | $8.43 | $8.43 | 1,061,093 |
2023-12-14 | $8.48 | $8.66 | $8.23 | $8.41 | $8.41 | 1,017,812 |
2023-12-13 | $8.21 | $8.60 | $8.18 | $8.43 | $8.43 | 741,379 |
2023-12-12 | $8.30 | $8.42 | $8.12 | $8.24 | $8.24 | 686,178 |
2023-12-11 | $8.39 | $8.50 | $8.29 | $8.30 | $8.30 | 880,126 |
2023-12-08 | $8.44 | $8.80 | $8.37 | $8.43 | $8.43 | 997,680 |
2023-12-07 | $8.57 | $8.57 | $8.26 | $8.44 | $8.44 | 901,676 |
2023-12-06 | $8.80 | $8.85 | $7.94 | $8.56 | $8.56 | 1,217,121 |
2023-12-05 | $9.03 | $10.03 | $8.75 | $8.80 | $8.80 | 2,171,605 |
2023-12-04 | $10.88 | $10.93 | $10.18 | $10.25 | $10.25 | 1,034,419 |
2023-12-01 | $10.43 | $10.97 | $10.28 | $10.87 | $10.87 | 657,731 |
2023-11-30 | $10.91 | $10.91 | $10.10 | $10.43 | $10.43 | 883,375 |
2023-11-29 | $11.35 | $11.45 | $10.85 | $10.87 | $10.87 | 546,002 |
2023-11-28 | $11.77 | $11.77 | $11.23 | $11.27 | $11.27 | 624,964 |
2023-11-27 | $12.17 | $12.42 | $11.74 | $11.76 | $11.76 | 693,184 |
2023-11-24 | $11.93 | $12.23 | $11.88 | $12.17 | $12.17 | 283,622 |
2023-11-22 | $11.81 | $12.01 | $11.75 | $11.91 | $11.91 | 525,454 |
2023-11-21 | $11.41 | $11.75 | $11.27 | $11.74 | $11.74 | 628,709 |
2023-11-20 | $11.30 | $11.45 | $11.25 | $11.41 | $11.41 | 551,052 |
2023-11-17 | $11.00 | $11.46 | $10.96 | $11.33 | $11.33 | 581,892 |
2023-11-16 | $11.01 | $11.06 | $10.81 | $10.92 | $10.92 | 340,792 |
2023-11-15 | $11.00 | $11.67 | $10.81 | $11.12 | $11.12 | 823,109 |
2023-11-14 | $10.15 | $10.93 | $10.12 | $10.93 | $10.93 | 688,139 |
2023-11-13 | $10.39 | $10.39 | $9.86 | $9.99 | $9.99 | 392,117 |
2023-11-10 | $9.90 | $10.42 | $9.76 | $10.31 | $10.31 | 779,465 |
2023-11-09 | $10.00 | $10.00 | $9.72 | $9.84 | $9.84 | 255,639 |
2023-11-08 | $9.62 | $9.94 | $9.57 | $9.89 | $9.89 | 309,725 |
2023-11-07 | $9.65 | $9.67 | $9.40 | $9.55 | $9.55 | 219,312 |
2023-11-06 | $9.65 | $9.99 | $9.51 | $9.62 | $9.62 | 441,254 |
2023-11-03 | $9.58 | $9.69 | $9.28 | $9.57 | $9.57 | 289,124 |
2023-11-02 | $9.69 | $9.82 | $9.42 | $9.49 | $9.49 | 226,905 |
2023-11-01 | $9.72 | $9.72 | $9.30 | $9.62 | $9.62 | 333,806 |
2023-10-31 | $9.54 | $10.00 | $9.20 | $9.62 | $9.62 | 820,167 |
2023-10-30 | $9.80 | $10.15 | $9.53 | $9.65 | $9.65 | 839,923 |
2023-10-27 | $9.66 | $9.74 | $9.45 | $9.69 | $9.69 | 298,127 |
2023-10-26 | $9.80 | $9.84 | $9.27 | $9.53 | $9.53 | 477,328 |
2023-10-25 | $9.20 | $9.86 | $9.15 | $9.79 | $9.79 | 699,655 |
2023-10-24 | $9.08 | $9.43 | $9.08 | $9.26 | $9.26 | 279,483 |
2023-10-23 | $9.06 | $9.17 | $8.83 | $8.96 | $8.96 | 400,207 |
2023-10-20 | $9.06 | $9.15 | $8.84 | $9.07 | $9.07 | 292,050 |
2023-10-19 | $9.20 | $9.20 | $8.87 | $9.01 | $9.01 | 312,770 |
2023-10-18 | $9.60 | $9.60 | $9.18 | $9.26 | $9.26 | 238,306 |
2023-10-17 | $9.42 | $9.65 | $9.36 | $9.60 | $9.60 | 319,447 |
2023-10-16 | $9.13 | $9.44 | $9.09 | $9.43 | $9.43 | 426,932 |
2023-10-13 | $9.39 | $9.46 | $9.01 | $9.02 | $9.02 | 245,034 |
2023-10-12 | $9.55 | $9.55 | $9.27 | $9.36 | $9.36 | 304,516 |
2023-10-11 | $9.40 | $9.64 | $9.40 | $9.44 | $9.44 | 296,759 |
2023-10-10 | $9.29 | $9.65 | $9.29 | $9.39 | $9.39 | 430,632 |
2023-10-09 | $9.12 | $9.30 | $8.93 | $9.21 | $9.21 | 272,852 |
2023-10-06 | $8.82 | $9.39 | $8.81 | $9.16 | $9.16 | 427,133 |
2023-10-05 | $8.82 | $8.88 | $8.65 | $8.84 | $8.84 | 372,580 |
2023-10-04 | $8.78 | $8.93 | $8.74 | $8.86 | $8.86 | 516,453 |
2023-10-03 | $8.90 | $8.90 | $8.61 | $8.68 | $8.68 | 437,054 |
2023-10-02 | $8.97 | $9.15 | $8.91 | $8.92 | $8.92 | 536,104 |
2023-09-29 | $9.15 | $9.20 | $8.88 | $8.92 | $8.92 | 425,206 |
2023-09-28 | $9.08 | $9.42 | $8.99 | $9.09 | $9.09 | 526,822 |
2023-09-27 | $8.79 | $9.25 | $8.79 | $9.06 | $9.06 | 741,577 |
2023-09-26 | $8.75 | $8.92 | $8.72 | $8.75 | $8.75 | 284,551 |
2023-09-25 | $8.75 | $8.94 | $8.60 | $8.92 | $8.92 | 264,475 |
2023-09-22 | $9.00 | $9.13 | $8.81 | $8.83 | $8.83 | 318,848 |
2023-09-21 | $8.82 | $8.97 | $8.64 | $8.95 | $8.95 | 328,801 |
2023-09-20 | $9.12 | $9.28 | $8.94 | $8.97 | $8.97 | 289,395 |
2023-09-19 | $9.03 | $9.15 | $8.88 | $9.08 | $9.08 | 246,308 |
2023-09-18 | $9.02 | $9.21 | $8.91 | $9.03 | $9.03 | 396,404 |
2023-09-15 | $9.30 | $9.40 | $8.70 | $8.92 | $8.92 | 902,828 |
2023-09-14 | $9.49 | $9.69 | $9.16 | $9.30 | $9.30 | 397,060 |
2023-09-13 | $9.85 | $9.85 | $9.11 | $9.38 | $9.38 | 650,937 |
2023-09-12 | $9.90 | $10.27 | $9.80 | $9.82 | $9.82 | 856,755 |
2023-09-11 | $9.10 | $9.85 | $9.10 | $9.85 | $9.85 | 1,080,903 |
2023-09-08 | $8.99 | $9.13 | $8.81 | $9.06 | $9.06 | 392,008 |
2023-09-07 | $9.00 | $9.10 | $8.54 | $9.00 | $9.00 | 709,443 |
2023-09-06 | $9.36 | $9.97 | $8.59 | $8.89 | $8.89 | 2,312,839 |
2023-09-05 | $8.09 | $8.44 | $7.98 | $8.38 | $8.38 | 485,130 |
2023-09-01 | $8.40 | $8.48 | $8.07 | $8.10 | $8.10 | 321,649 |
2023-08-31 | $8.45 | $8.55 | $8.25 | $8.36 | $8.36 | 321,170 |
2023-08-30 | $8.44 | $8.60 | $8.37 | $8.46 | $8.46 | 386,748 |
2023-08-29 | $8.53 | $8.69 | $8.41 | $8.54 | $8.54 | 369,021 |
2023-08-28 | $8.50 | $8.70 | $8.34 | $8.55 | $8.55 | 430,586 |
2023-08-25 | $8.30 | $8.43 | $8.15 | $8.41 | $8.41 | 409,738 |
2023-08-24 | $8.24 | $8.29 | $8.10 | $8.25 | $8.25 | 413,464 |
2023-08-23 | $8.11 | $8.31 | $8.11 | $8.20 | $8.20 | 252,718 |
2023-08-22 | $8.17 | $8.24 | $8.09 | $8.19 | $8.19 | 224,938 |
2023-08-21 | $8.04 | $8.15 | $7.88 | $8.09 | $8.09 | 293,889 |
2023-08-18 | $7.62 | $8.08 | $7.44 | $8.04 | $8.04 | 246,946 |
2023-08-17 | $7.94 | $7.99 | $7.68 | $7.84 | $7.84 | 279,539 |
2023-08-16 | $8.12 | $8.23 | $7.88 | $7.93 | $7.93 | 309,854 |
2023-08-15 | $8.11 | $8.32 | $8.06 | $8.13 | $8.13 | 293,607 |
2023-08-14 | $7.97 | $8.17 | $7.90 | $8.11 | $8.11 | 319,442 |
2023-08-11 | $7.86 | $8.02 | $7.81 | $7.95 | $7.95 | 345,757 |
2023-08-10 | $7.88 | $7.99 | $7.78 | $7.83 | $7.83 | 265,679 |
2023-08-09 | $7.79 | $7.90 | $7.68 | $7.84 | $7.84 | 265,979 |
2023-08-08 | $7.78 | $7.82 | $7.61 | $7.78 | $7.78 | 256,481 |
2023-08-07 | $7.61 | $7.78 | $7.45 | $7.77 | $7.77 | 294,124 |
2023-08-04 | $7.50 | $7.70 | $7.45 | $7.54 | $7.54 | 241,974 |
2023-08-03 | $7.32 | $7.53 | $7.29 | $7.49 | $7.49 | 175,515 |
2023-08-02 | $7.27 | $7.54 | $7.27 | $7.34 | $7.34 | 261,281 |
2023-08-01 | $7.19 | $7.37 | $7.12 | $7.35 | $7.35 | 250,366 |
2023-07-31 | $7.07 | $7.20 | $7.02 | $7.19 | $7.19 | 210,055 |
2023-07-28 | $7.07 | $7.24 | $7.01 | $7.02 | $7.02 | 300,000 |
2023-07-27 | $6.91 | $7.08 | $6.91 | $7.03 | $7.03 | 238,380 |
2023-07-26 | $6.83 | $6.91 | $6.74 | $6.90 | $6.90 | 134,809 |
2023-07-25 | $6.83 | $6.93 | $6.78 | $6.86 | $6.86 | 149,053 |
2023-07-24 | $6.99 | $7.12 | $6.68 | $6.77 | $6.77 | 354,184 |
2023-07-21 | $6.64 | $7.03 | $6.64 | $6.97 | $6.97 | 593,546 |
2023-07-20 | $6.58 | $6.68 | $6.46 | $6.62 | $6.62 | 291,787 |
2023-07-19 | $6.69 | $6.69 | $6.50 | $6.58 | $6.58 | 318,174 |
2023-07-18 | $6.70 | $6.95 | $6.53 | $6.60 | $6.60 | 497,347 |
2023-07-17 | $6.44 | $6.87 | $6.44 | $6.71 | $6.71 | 702,932 |
2023-07-14 | $6.79 | $6.97 | $6.33 | $6.42 | $6.42 | 708,953 |
2023-07-13 | $7.46 | $7.51 | $6.49 | $6.80 | $6.80 | 1,133,243 |
2023-07-12 | $7.06 | $8.65 | $7.06 | $7.33 | $7.33 | 2,190,732 |
2023-07-11 | $6.26 | $6.26 | $5.99 | $6.11 | $6.11 | 219,648 |
2023-07-10 | $6.20 | $6.26 | $6.11 | $6.26 | $6.26 | 119,434 |
2023-07-07 | $6.13 | $6.29 | $6.04 | $6.20 | $6.20 | 237,871 |
2023-07-06 | $6.24 | $6.27 | $6.00 | $6.11 | $6.11 | 214,500 |
2023-07-05 | $6.45 | $6.50 | $6.27 | $6.29 | $6.29 | 160,334 |
2023-07-03 | $6.40 | $6.48 | $6.32 | $6.40 | $6.40 | 85,864 |
2023-06-30 | $6.50 | $6.57 | $6.37 | $6.40 | $6.40 | 206,202 |
2023-06-29 | $6.27 | $6.50 | $6.27 | $6.46 | $6.46 | 217,672 |
2023-06-28 | $6.11 | $6.26 | $6.00 | $6.25 | $6.25 | 245,862 |
2023-06-27 | $6.25 | $6.33 | $6.14 | $6.18 | $6.18 | 249,421 |
2023-06-26 | $6.07 | $6.42 | $6.04 | $6.25 | $6.25 | 528,682 |
2023-06-23 | $6.65 | $6.69 | $5.94 | $6.03 | $6.03 | 4,881,124 |
2023-06-22 | $6.90 | $6.98 | $6.77 | $6.77 | $6.77 | 488,069 |
2023-06-21 | $6.74 | $6.97 | $6.65 | $6.95 | $6.95 | 849,384 |
2023-06-20 | $6.73 | $6.83 | $6.62 | $6.65 | $6.65 | 435,410 |
2023-06-16 | $6.85 | $6.97 | $6.63 | $6.73 | $6.73 | 343,516 |
2023-06-15 | $6.58 | $6.88 | $6.53 | $6.84 | $6.84 | 264,182 |
2023-06-14 | $6.67 | $6.91 | $6.62 | $6.64 | $6.64 | 296,513 |
2023-06-13 | $6.91 | $6.91 | $6.64 | $6.67 | $6.67 | 270,896 |
2023-06-12 | $6.85 | $6.97 | $6.74 | $6.83 | $6.83 | 202,632 |
2023-06-09 | $6.80 | $7.04 | $6.80 | $6.87 | $6.87 | 265,690 |
2023-06-08 | $6.67 | $6.96 | $6.61 | $6.82 | $6.82 | 266,894 |
2023-06-07 | $6.93 | $7.15 | $6.77 | $6.84 | $6.84 | 931,160 |
2023-06-06 | $6.52 | $6.98 | $6.50 | $6.88 | $6.88 | 785,147 |
2023-06-05 | $6.36 | $6.63 | $6.32 | $6.52 | $6.52 | 553,315 |
2023-06-02 | $6.49 | $6.52 | $6.36 | $6.41 | $6.41 | 298,871 |
2023-06-01 | $6.36 | $6.55 | $6.20 | $6.49 | $6.49 | 421,987 |
2023-05-31 | $6.29 | $6.34 | $6.00 | $6.29 | $6.29 | 278,684 |
2023-05-30 | $6.46 | $6.75 | $6.33 | $6.37 | $6.37 | 352,958 |
2023-05-26 | $6.14 | $6.49 | $6.13 | $6.43 | $6.43 | 291,844 |
2023-05-25 | $6.08 | $6.24 | $5.97 | $6.11 | $6.11 | 166,545 |
2023-05-24 | $5.89 | $6.12 | $5.84 | $6.08 | $6.08 | 178,453 |
2023-05-23 | $5.85 | $6.27 | $5.80 | $5.94 | $5.94 | 392,357 |
2023-05-22 | $5.89 | $5.97 | $5.71 | $5.88 | $5.88 | 228,631 |
2023-05-19 | $5.94 | $5.95 | $5.83 | $5.89 | $5.89 | 153,615 |
2023-05-18 | $5.95 | $5.99 | $5.80 | $5.89 | $5.89 | 284,104 |
2023-05-17 | $5.51 | $6.00 | $5.51 | $5.99 | $5.99 | 412,648 |
2023-05-16 | $5.49 | $5.57 | $5.33 | $5.53 | $5.53 | 156,393 |
2023-05-15 | $5.38 | $5.55 | $5.28 | $5.46 | $5.46 | 277,242 |
2023-05-12 | $5.13 | $5.58 | $5.13 | $5.41 | $5.41 | 401,378 |
2023-05-11 | $5.10 | $5.19 | $5.07 | $5.10 | $5.10 | 144,493 |
2023-05-10 | $5.14 | $5.17 | $5.06 | $5.13 | $5.13 | 63,435 |
2023-05-09 | $5.15 | $5.15 | $5.00 | $5.11 | $5.11 | 113,252 |
2023-05-08 | $5.04 | $5.31 | $4.89 | $5.09 | $5.09 | 246,369 |
2023-05-05 | $4.90 | $5.04 | $4.90 | $5.04 | $5.04 | 285,994 |
2023-05-04 | $4.82 | $4.95 | $4.74 | $4.90 | $4.90 | 132,442 |
2023-05-03 | $4.81 | $4.95 | $4.73 | $4.86 | $4.86 | 99,607 |
2023-05-02 | $4.75 | $4.86 | $4.70 | $4.81 | $4.81 | 96,000 |
2023-05-01 | $4.79 | $4.92 | $4.71 | $4.77 | $4.77 | 150,178 |
2023-04-28 | $4.81 | $4.93 | $4.77 | $4.81 | $4.81 | 168,007 |
2023-04-27 | $4.89 | $4.90 | $4.66 | $4.82 | $4.82 | 253,925 |
2023-04-26 | $5.11 | $5.23 | $4.87 | $4.90 | $4.90 | 321,823 |
2023-04-25 | $5.32 | $5.34 | $5.10 | $5.11 | $5.11 | 279,727 |
2023-04-24 | $5.48 | $5.49 | $5.31 | $5.41 | $5.41 | 177,660 |
2023-04-21 | $5.50 | $5.71 | $5.29 | $5.45 | $5.45 | 166,086 |
2023-04-20 | $5.52 | $5.69 | $5.52 | $5.55 | $5.55 | 142,216 |
2023-04-19 | $5.61 | $5.66 | $5.48 | $5.58 | $5.58 | 139,373 |
2023-04-18 | $5.85 | $5.85 | $5.59 | $5.66 | $5.66 | 119,344 |
2023-04-17 | $5.66 | $5.83 | $5.61 | $5.80 | $5.80 | 174,643 |
2023-04-14 | $5.64 | $5.68 | $5.57 | $5.66 | $5.66 | 111,928 |
2023-04-13 | $5.75 | $5.78 | $5.47 | $5.63 | $5.63 | 186,589 |
2023-04-12 | $5.73 | $5.87 | $5.73 | $5.75 | $5.75 | 179,841 |
2023-04-11 | $5.75 | $5.79 | $5.63 | $5.73 | $5.73 | 233,037 |
2023-04-10 | $5.26 | $5.75 | $5.26 | $5.70 | $5.70 | 452,844 |
2023-04-06 | $5.29 | $5.42 | $5.21 | $5.32 | $5.32 | 174,783 |
2023-04-05 | $5.42 | $5.49 | $5.26 | $5.29 | $5.29 | 253,829 |
2023-04-04 | $5.60 | $5.63 | $5.47 | $5.49 | $5.49 | 163,922 |
2023-04-03 | $5.67 | $5.76 | $5.56 | $5.59 | $5.59 | 258,717 |
2023-03-31 | $5.53 | $5.70 | $5.52 | $5.67 | $5.67 | 742,394 |
2023-03-30 | $5.41 | $5.56 | $5.40 | $5.54 | $5.54 | 245,139 |
2023-03-29 | $5.35 | $5.60 | $5.34 | $5.38 | $5.38 | 341,253 |
2023-03-28 | $5.31 | $5.35 | $5.22 | $5.32 | $5.32 | 217,871 |
2023-03-27 | $5.34 | $5.35 | $5.17 | $5.31 | $5.31 | 257,136 |
2023-03-24 | $5.10 | $5.31 | $5.00 | $5.30 | $5.30 | 241,354 |
2023-03-23 | $5.30 | $5.36 | $5.07 | $5.13 | $5.13 | 443,292 |
2023-03-22 | $5.25 | $5.34 | $5.15 | $5.28 | $5.28 | 397,679 |
2023-03-21 | $4.99 | $5.29 | $4.88 | $5.29 | $5.29 | 704,619 |
2023-03-20 | $4.95 | $5.00 | $4.85 | $4.91 | $4.91 | 211,158 |
2023-03-17 | $4.80 | $4.93 | $4.72 | $4.86 | $4.86 | 277,818 |
2023-03-16 | $4.88 | $4.93 | $4.61 | $4.80 | $4.80 | 327,200 |
2023-03-15 | $4.57 | $4.85 | $4.51 | $4.83 | $4.83 | 580,008 |
2023-03-14 | $4.60 | $4.70 | $4.51 | $4.63 | $4.63 | 435,874 |
2023-03-13 | $4.58 | $4.61 | $4.40 | $4.54 | $4.54 | 280,007 |
2023-03-10 | $4.53 | $4.71 | $4.31 | $4.65 | $4.65 | 497,183 |
2023-03-09 | $4.47 | $4.54 | $4.26 | $4.47 | $4.47 | 437,494 |
2023-03-08 | $4.15 | $4.55 | $3.90 | $4.42 | $4.42 | 306,303 |
2023-03-07 | $4.06 | $4.11 | $3.93 | $4.00 | $4.00 | 208,855 |
2023-03-06 | $4.24 | $4.24 | $4.08 | $4.09 | $4.09 | 82,624 |
2023-03-03 | $4.07 | $4.26 | $4.02 | $4.20 | $4.20 | 167,236 |
2023-03-02 | $4.02 | $4.10 | $3.99 | $4.04 | $4.04 | 179,159 |
2023-03-01 | $4.06 | $4.12 | $4.05 | $4.06 | $4.06 | 108,225 |
2023-02-28 | $4.08 | $4.14 | $4.00 | $4.06 | $4.06 | 69,917 |
2023-02-27 | $4.04 | $4.06 | $4.00 | $4.05 | $4.05 | 79,891 |
2023-02-24 | $4.04 | $4.07 | $3.96 | $4.01 | $4.01 | 92,565 |
2023-02-23 | $4.03 | $4.15 | $4.02 | $4.12 | $4.12 | 137,025 |
2023-02-22 | $3.98 | $4.05 | $3.94 | $4.03 | $4.03 | 93,956 |
2023-02-21 | $4.01 | $4.09 | $3.96 | $3.96 | $3.96 | 100,180 |
2023-02-17 | $4.09 | $4.12 | $4.03 | $4.06 | $4.06 | 44,470 |
2023-02-16 | $4.12 | $4.18 | $4.09 | $4.11 | $4.11 | 77,418 |
2023-02-15 | $4.06 | $4.25 | $4.06 | $4.18 | $4.18 | 88,855 |
2023-02-14 | $4.05 | $4.19 | $4.05 | $4.10 | $4.10 | 103,249 |
2023-02-13 | $3.91 | $4.15 | $3.89 | $4.11 | $4.11 | 132,437 |
2023-02-10 | $3.84 | $3.98 | $3.80 | $3.94 | $3.94 | 114,895 |
2023-02-09 | $4.03 | $4.12 | $3.85 | $3.89 | $3.89 | 147,342 |
2023-02-08 | $4.05 | $4.09 | $3.98 | $4.04 | $4.04 | 143,839 |
2023-02-07 | $4.01 | $4.13 | $3.96 | $4.05 | $4.05 | 149,408 |
2023-02-06 | $4.07 | $4.11 | $3.90 | $4.03 | $4.03 | 192,859 |
2023-02-03 | $4.13 | $4.37 | $4.09 | $4.10 | $4.10 | 256,837 |
2023-02-02 | $4.20 | $4.31 | $4.04 | $4.14 | $4.14 | 231,553 |
2023-02-01 | $4.15 | $4.27 | $4.08 | $4.19 | $4.19 | 379,908 |
2023-01-31 | $4.03 | $4.19 | $3.98 | $4.17 | $4.17 | 398,590 |
2023-01-30 | $3.69 | $4.08 | $3.63 | $4.01 | $4.01 | 1,075,585 |
2023-01-27 | $3.60 | $3.72 | $3.57 | $3.70 | $3.70 | 282,225 |
2023-01-26 | $3.36 | $3.62 | $3.31 | $3.62 | $3.62 | 259,603 |
2023-01-25 | $3.31 | $3.38 | $3.27 | $3.30 | $3.30 | 142,839 |
2023-01-24 | $3.32 | $3.46 | $3.32 | $3.33 | $3.33 | 123,723 |
2023-01-23 | $3.22 | $3.48 | $3.18 | $3.35 | $3.35 | 269,997 |
2023-01-20 | $3.03 | $3.22 | $2.96 | $3.20 | $3.20 | 1,267,648 |
2023-01-19 | $3.16 | $3.20 | $2.91 | $3.02 | $3.02 | 278,640 |
2023-01-18 | $3.26 | $3.33 | $3.17 | $3.21 | $3.21 | 123,876 |
2023-01-17 | $3.21 | $3.29 | $3.14 | $3.24 | $3.24 | 185,794 |
2023-01-13 | $3.14 | $3.27 | $3.11 | $3.21 | $3.21 | 211,525 |
2023-01-12 | $3.10 | $3.21 | $3.07 | $3.16 | $3.16 | 133,941 |
2023-01-11 | $3.12 | $3.25 | $3.11 | $3.13 | $3.13 | 194,069 |
2023-01-10 | $2.98 | $3.18 | $2.95 | $3.12 | $3.12 | 209,497 |
2023-01-09 | $2.87 | $3.14 | $2.81 | $2.99 | $2.99 | 275,953 |
2023-01-06 | $2.77 | $3.02 | $2.76 | $2.91 | $2.91 | 270,568 |
2023-01-05 | $2.93 | $2.93 | $2.76 | $2.76 | $2.76 | 188,123 |
2023-01-04 | $2.93 | $3.04 | $2.88 | $2.93 | $2.93 | 163,625 |
2023-01-03 | $2.86 | $3.07 | $2.86 | $2.92 | $2.92 | 211,813 |
2022-12-30 | $2.60 | $2.90 | $2.60 | $2.82 | $2.82 | 395,579 |
2022-12-29 | $2.64 | $2.73 | $2.64 | $2.66 | $2.66 | 154,804 |
2022-12-28 | $2.81 | $2.88 | $2.65 | $2.65 | $2.65 | 328,862 |
2022-12-27 | $2.97 | $3.02 | $2.75 | $2.81 | $2.81 | 450,284 |
2022-12-23 | $2.81 | $2.99 | $2.81 | $2.97 | $2.97 | 179,262 |
2022-12-22 | $2.91 | $2.93 | $2.81 | $2.81 | $2.81 | 249,075 |
2022-12-21 | $3.05 | $3.05 | $2.81 | $2.90 | $2.90 | 416,953 |
2022-12-20 | $2.70 | $3.24 | $2.69 | $2.94 | $2.94 | 1,320,393 |
2022-12-19 | $2.65 | $2.83 | $2.53 | $2.74 | $2.74 | 576,104 |
2022-12-16 | $2.43 | $2.70 | $2.43 | $2.54 | $2.54 | 561,453 |
2022-12-15 | $2.31 | $2.48 | $2.31 | $2.43 | $2.43 | 346,112 |
2022-12-14 | $2.37 | $2.41 | $2.21 | $2.35 | $2.35 | 331,317 |
2022-12-13 | $2.53 | $2.57 | $2.25 | $2.29 | $2.29 | 1,691,008 |
2022-12-12 | $2.39 | $2.48 | $2.02 | $2.36 | $2.36 | 1,374,140 |
2022-12-09 | $1.81 | $2.25 | $1.70 | $1.98 | $1.98 | 1,478,544 |
2022-12-08 | $2.11 | $2.16 | $1.75 | $1.75 | $1.75 | 1,408,442 |
2022-12-07 | $2.70 | $2.81 | $1.46 | $2.02 | $2.02 | 4,328,945 |
2022-12-06 | $3.33 | $3.37 | $3.26 | $3.32 | $3.32 | 109,854 |
2022-12-05 | $3.46 | $3.51 | $3.31 | $3.32 | $3.32 | 67,703 |
2022-12-02 | $3.36 | $3.52 | $3.36 | $3.50 | $3.50 | 63,047 |
2022-12-01 | $3.46 | $3.49 | $3.25 | $3.42 | $3.42 | 97,478 |
2022-11-30 | $3.35 | $3.45 | $3.30 | $3.45 | $3.45 | 66,587 |
2022-11-29 | $3.39 | $3.42 | $3.26 | $3.33 | $3.33 | 69,482 |
2022-11-28 | $3.51 | $3.57 | $3.39 | $3.41 | $3.41 | 68,804 |
2022-11-25 | $3.51 | $3.57 | $3.51 | $3.54 | $3.54 | 19,230 |
2022-11-23 | $3.49 | $3.56 | $3.49 | $3.55 | $3.55 | 50,929 |
2022-11-22 | $3.64 | $3.64 | $3.39 | $3.47 | $3.47 | 125,098 |
2022-11-21 | $3.63 | $3.69 | $3.55 | $3.60 | $3.60 | 58,320 |
2022-11-18 | $3.65 | $3.71 | $3.59 | $3.64 | $3.64 | 92,843 |
2022-11-17 | $3.61 | $3.66 | $3.50 | $3.64 | $3.64 | 82,681 |
2022-11-16 | $3.66 | $3.67 | $3.58 | $3.65 | $3.65 | 53,900 |
2022-11-15 | $3.61 | $3.70 | $3.56 | $3.66 | $3.66 | 114,863 |
2022-11-14 | $3.64 | $3.69 | $3.59 | $3.59 | $3.59 | 78,088 |
2022-11-11 | $3.62 | $3.71 | $3.62 | $3.66 | $3.66 | 132,559 |
2022-11-10 | $3.56 | $3.61 | $3.48 | $3.60 | $3.60 | 106,030 |
2022-11-09 | $3.46 | $3.53 | $3.45 | $3.50 | $3.50 | 73,331 |
2022-11-08 | $3.50 | $3.53 | $3.34 | $3.51 | $3.51 | 74,914 |
2022-11-07 | $3.60 | $3.60 | $3.44 | $3.51 | $3.51 | 81,340 |
2022-11-04 | $3.49 | $3.60 | $3.40 | $3.58 | $3.58 | 154,972 |
2022-11-03 | $3.41 | $3.48 | $3.34 | $3.42 | $3.42 | 103,365 |
2022-11-02 | $3.41 | $3.53 | $3.38 | $3.48 | $3.48 | 91,728 |
2022-11-01 | $3.47 | $3.47 | $3.38 | $3.43 | $3.43 | 120,183 |
2022-10-31 | $3.35 | $3.44 | $3.35 | $3.42 | $3.42 | 81,190 |
2022-10-28 | $3.33 | $3.42 | $3.33 | $3.39 | $3.39 | 69,330 |
2022-10-27 | $3.36 | $3.38 | $3.29 | $3.34 | $3.34 | 56,208 |
2022-10-26 | $3.28 | $3.39 | $3.26 | $3.33 | $3.33 | 119,645 |
2022-10-25 | $3.13 | $3.29 | $3.13 | $3.25 | $3.25 | 118,805 |
2022-10-24 | $3.06 | $3.14 | $3.03 | $3.12 | $3.12 | 59,215 |
2022-10-21 | $3.05 | $3.11 | $3.02 | $3.07 | $3.07 | 80,530 |
2022-10-20 | $2.88 | $3.02 | $2.88 | $3.02 | $3.02 | 127,302 |
2022-10-19 | $2.94 | $2.97 | $2.89 | $2.91 | $2.91 | 64,473 |
2022-10-18 | $2.98 | $3.02 | $2.91 | $2.96 | $2.96 | 111,397 |
2022-10-17 | $3.00 | $3.04 | $2.85 | $2.88 | $2.88 | 44,765 |
2022-10-14 | $2.87 | $2.98 | $2.79 | $2.97 | $2.97 | 201,033 |
2022-10-13 | $2.71 | $2.88 | $2.67 | $2.88 | $2.88 | 117,744 |
2022-10-12 | $2.71 | $2.80 | $2.70 | $2.72 | $2.72 | 92,841 |
2022-10-11 | $2.75 | $2.80 | $2.71 | $2.71 | $2.71 | 139,008 |
2022-10-10 | $2.81 | $2.84 | $2.75 | $2.77 | $2.77 | 64,630 |
2022-10-07 | $2.84 | $2.85 | $2.78 | $2.80 | $2.80 | 78,061 |
2022-10-06 | $2.85 | $2.90 | $2.81 | $2.86 | $2.86 | 149,802 |
2022-10-05 | $2.85 | $2.88 | $2.78 | $2.85 | $2.85 | 84,446 |
2022-10-04 | $2.83 | $2.89 | $2.77 | $2.86 | $2.86 | 185,368 |
2022-10-03 | $2.74 | $2.82 | $2.69 | $2.79 | $2.79 | 109,876 |
2022-09-30 | $2.66 | $2.76 | $2.66 | $2.71 | $2.71 | 147,273 |
2022-09-29 | $2.75 | $2.75 | $2.67 | $2.67 | $2.67 | 87,348 |
2022-09-28 | $2.72 | $2.80 | $2.72 | $2.76 | $2.76 | 105,949 |
2022-09-27 | $2.74 | $2.77 | $2.68 | $2.70 | $2.70 | 125,703 |
2022-09-26 | $2.80 | $2.82 | $2.65 | $2.67 | $2.67 | 181,936 |
2022-09-23 | $2.84 | $2.87 | $2.81 | $2.81 | $2.81 | 90,355 |
2022-09-22 | $2.94 | $2.94 | $2.86 | $2.89 | $2.89 | 111,681 |
2022-09-21 | $2.95 | $2.97 | $2.91 | $2.92 | $2.92 | 126,451 |
2022-09-20 | $2.92 | $2.93 | $2.88 | $2.90 | $2.90 | 106,350 |
2022-09-19 | $2.91 | $2.97 | $2.87 | $2.96 | $2.96 | 160,244 |
2022-09-16 | $2.91 | $2.91 | $2.85 | $2.89 | $2.89 | 203,429 |
2022-09-15 | $2.92 | $2.96 | $2.91 | $2.93 | $2.93 | 81,779 |
2022-09-14 | $2.98 | $3.00 | $2.91 | $2.94 | $2.94 | 252,170 |
2022-09-13 | $3.03 | $3.07 | $2.97 | $2.99 | $2.99 | 150,182 |
2022-09-12 | $3.06 | $3.09 | $3.00 | $3.04 | $3.04 | 131,307 |
2022-09-09 | $3.00 | $3.08 | $2.96 | $3.05 | $3.05 | 182,637 |
2022-09-08 | $2.96 | $3.05 | $2.95 | $3.02 | $3.02 | 222,357 |
2022-09-07 | $2.94 | $3.06 | $2.92 | $3.00 | $3.00 | 280,240 |
2022-09-06 | $3.10 | $3.11 | $2.96 | $2.98 | $2.98 | 271,321 |
2022-09-02 | $3.17 | $3.25 | $2.93 | $3.07 | $3.07 | 378,524 |
2022-09-01 | $3.19 | $3.25 | $3.04 | $3.17 | $3.17 | 257,044 |
2022-08-31 | $4.07 | $4.07 | $3.14 | $3.20 | $3.20 | 650,190 |
2022-08-30 | $4.25 | $4.26 | $4.08 | $4.11 | $4.11 | 107,741 |
2022-08-29 | $4.22 | $4.32 | $4.21 | $4.22 | $4.22 | 103,002 |
2022-08-26 | $4.29 | $4.29 | $4.24 | $4.27 | $4.27 | 77,129 |
2022-08-25 | $4.22 | $4.28 | $4.20 | $4.27 | $4.27 | 112,180 |
2022-08-24 | $4.20 | $4.26 | $4.18 | $4.23 | $4.23 | 57,902 |
2022-08-23 | $4.15 | $4.22 | $4.11 | $4.21 | $4.21 | 186,758 |
2022-08-22 | $4.17 | $4.17 | $4.08 | $4.14 | $4.14 | 117,883 |
2022-08-19 | $4.25 | $4.25 | $4.19 | $4.21 | $4.21 | 82,959 |
2022-08-18 | $4.27 | $4.32 | $4.23 | $4.29 | $4.29 | 142,348 |
2022-08-17 | $4.25 | $4.29 | $4.16 | $4.28 | $4.28 | 149,423 |
2022-08-16 | $4.17 | $4.29 | $4.17 | $4.26 | $4.26 | 145,762 |
2022-08-15 | $4.10 | $4.22 | $4.04 | $4.22 | $4.22 | 208,346 |
2022-08-12 | $4.04 | $4.08 | $4.02 | $4.07 | $4.07 | 118,714 |
2022-08-11 | $3.96 | $4.04 | $3.95 | $4.04 | $4.04 | 140,903 |
2022-08-10 | $3.90 | $3.98 | $3.90 | $3.96 | $3.96 | 119,445 |
2022-08-09 | $3.82 | $3.87 | $3.80 | $3.85 | $3.85 | 246,464 |
2022-08-08 | $3.86 | $3.92 | $3.82 | $3.86 | $3.86 | 120,081 |
2022-08-05 | $3.84 | $3.87 | $3.80 | $3.86 | $3.86 | 135,699 |
2022-08-04 | $3.86 | $3.90 | $3.81 | $3.85 | $3.85 | 140,807 |
2022-08-03 | $3.80 | $3.91 | $3.75 | $3.89 | $3.89 | 383,950 |
2022-08-02 | $3.77 | $3.84 | $3.72 | $3.75 | $3.75 | 134,300 |
2022-08-01 | $3.75 | $3.85 | $3.68 | $3.78 | $3.78 | 198,039 |
2022-07-29 | $3.74 | $3.81 | $3.72 | $3.78 | $3.78 | 195,974 |
2022-07-28 | $3.72 | $3.78 | $3.68 | $3.75 | $3.75 | 183,757 |
2022-07-27 | $3.45 | $3.71 | $3.45 | $3.71 | $3.71 | 191,290 |
2022-07-26 | $3.48 | $3.64 | $3.44 | $3.64 | $3.64 | 293,781 |
2022-07-25 | $3.54 | $3.54 | $3.43 | $3.49 | $3.49 | 176,621 |
2022-07-22 | $3.56 | $3.56 | $3.46 | $3.50 | $3.50 | 198,914 |
2022-07-21 | $3.53 | $3.59 | $3.52 | $3.57 | $3.57 | 216,348 |
2022-07-20 | $3.40 | $3.56 | $3.38 | $3.55 | $3.55 | 278,268 |
2022-07-19 | $3.31 | $3.43 | $3.31 | $3.39 | $3.39 | 144,953 |
2022-07-18 | $3.30 | $3.35 | $3.24 | $3.27 | $3.27 | 310,445 |
2022-07-15 | $3.23 | $3.27 | $3.20 | $3.25 | $3.25 | 180,034 |
2022-07-14 | $3.24 | $3.26 | $3.17 | $3.23 | $3.23 | 259,364 |
2022-07-13 | $3.16 | $3.27 | $3.11 | $3.23 | $3.23 | 315,102 |
2022-07-12 | $3.10 | $3.22 | $3.10 | $3.18 | $3.18 | 207,556 |
2022-07-11 | $3.00 | $3.14 | $2.98 | $3.13 | $3.13 | 268,907 |
2022-07-08 | $3.02 | $3.04 | $2.97 | $3.01 | $3.01 | 209,965 |
2022-07-07 | $2.82 | $3.04 | $2.82 | $3.01 | $3.01 | 321,515 |
2022-07-06 | $2.90 | $2.93 | $2.82 | $2.83 | $2.83 | 133,183 |
2022-07-05 | $2.89 | $2.96 | $2.82 | $2.90 | $2.90 | 336,393 |
2022-07-01 | $2.98 | $3.03 | $2.89 | $2.91 | $2.91 | 166,834 |
2022-06-30 | $3.06 | $3.08 | $2.96 | $3.01 | $3.01 | 211,195 |
2022-06-29 | $3.12 | $3.14 | $3.07 | $3.08 | $3.08 | 211,660 |
2022-06-28 | $3.15 | $3.22 | $3.10 | $3.10 | $3.10 | 159,300 |
2022-06-27 | $3.10 | $3.23 | $3.05 | $3.15 | $3.15 | 230,879 |
2022-06-24 | $3.11 | $3.38 | $3.03 | $3.10 | $3.10 | 5,493,427 |
2022-06-23 | $3.02 | $3.07 | $2.96 | $3.06 | $3.06 | 383,025 |
2022-06-22 | $2.90 | $3.07 | $2.90 | $3.03 | $3.03 | 341,284 |
2022-06-21 | $3.05 | $3.06 | $2.96 | $2.96 | $2.96 | 342,004 |
2022-06-17 | $2.88 | $3.01 | $2.87 | $2.99 | $2.99 | 298,386 |
2022-06-16 | $3.01 | $3.01 | $2.83 | $2.88 | $2.88 | 318,418 |
2022-06-15 | $2.95 | $3.08 | $2.94 | $3.03 | $3.03 | 324,737 |
2022-06-14 | $3.05 | $3.05 | $2.88 | $2.95 | $2.95 | 398,686 |
2022-06-13 | $3.03 | $3.07 | $2.95 | $3.05 | $3.05 | 362,959 |
2022-06-10 | $3.30 | $3.30 | $3.05 | $3.07 | $3.07 | 328,984 |
2022-06-09 | $3.54 | $3.58 | $3.35 | $3.36 | $3.36 | 238,901 |
2022-06-08 | $3.61 | $3.61 | $3.39 | $3.53 | $3.53 | 226,910 |
2022-06-07 | $3.33 | $3.57 | $3.33 | $3.53 | $3.53 | 321,704 |
2022-06-06 | $3.28 | $3.39 | $3.22 | $3.36 | $3.36 | 227,091 |
2022-06-03 | $3.31 | $3.34 | $3.27 | $3.29 | $3.29 | 145,316 |
2022-06-02 | $3.24 | $3.36 | $3.24 | $3.35 | $3.35 | 165,210 |
2022-06-01 | $3.29 | $3.32 | $3.19 | $3.21 | $3.21 | 200,574 |
2022-05-31 | $3.42 | $3.42 | $3.33 | $3.34 | $3.34 | 96,891 |
2022-05-27 | $3.33 | $3.44 | $3.32 | $3.41 | $3.41 | 126,387 |
2022-05-26 | $3.24 | $3.36 | $3.19 | $3.34 | $3.34 | 163,467 |
2022-05-25 | $3.12 | $3.23 | $3.12 | $3.21 | $3.21 | 110,212 |
2022-05-24 | $3.15 | $3.18 | $3.09 | $3.16 | $3.16 | 163,355 |
2022-05-23 | $3.16 | $3.25 | $3.13 | $3.16 | $3.16 | 97,976 |
2022-05-20 | $3.21 | $3.25 | $3.11 | $3.16 | $3.16 | 238,017 |
2022-05-19 | $3.27 | $3.30 | $3.16 | $3.18 | $3.18 | 201,726 |
2022-05-18 | $3.33 | $3.37 | $3.25 | $3.28 | $3.28 | 298,591 |
2022-05-17 | $3.23 | $3.39 | $3.20 | $3.38 | $3.38 | 242,685 |
2022-05-16 | $3.17 | $3.23 | $3.15 | $3.19 | $3.19 | 129,215 |
2022-05-13 | $3.24 | $3.26 | $3.16 | $3.19 | $3.19 | 189,752 |
2022-05-12 | $3.16 | $3.24 | $3.14 | $3.23 | $3.23 | 227,176 |
2022-05-11 | $3.35 | $3.40 | $3.18 | $3.19 | $3.19 | 217,681 |
2022-05-10 | $3.24 | $3.36 | $3.21 | $3.32 | $3.32 | 285,292 |
2022-05-09 | $3.22 | $3.25 | $3.19 | $3.23 | $3.23 | 225,257 |
2022-05-06 | $3.30 | $3.31 | $3.25 | $3.27 | $3.27 | 163,691 |
2022-05-05 | $3.39 | $3.44 | $3.29 | $3.31 | $3.31 | 172,353 |
2022-05-04 | $3.29 | $3.44 | $3.27 | $3.44 | $3.44 | 223,325 |
2022-05-03 | $3.33 | $3.34 | $3.26 | $3.30 | $3.30 | 220,638 |
2022-05-02 | $3.37 | $3.38 | $3.31 | $3.32 | $3.32 | 236,704 |
2022-04-29 | $3.35 | $3.43 | $3.33 | $3.35 | $3.35 | 257,149 |
2022-04-28 | $3.43 | $3.43 | $3.32 | $3.35 | $3.35 | 293,010 |
2022-04-27 | $3.49 | $3.53 | $3.40 | $3.41 | $3.41 | 218,067 |
2022-04-26 | $3.59 | $3.62 | $3.46 | $3.46 | $3.46 | 312,316 |
2022-04-25 | $3.65 | $3.67 | $3.60 | $3.60 | $3.60 | 210,838 |
2022-04-22 | $3.70 | $3.73 | $3.65 | $3.65 | $3.65 | 179,947 |
2022-04-21 | $3.62 | $3.67 | $3.62 | $3.65 | $3.65 | 241,697 |
2022-04-20 | $3.66 | $3.70 | $3.60 | $3.62 | $3.62 | 234,038 |
2022-04-19 | $3.61 | $3.66 | $3.60 | $3.63 | $3.63 | 178,108 |
2022-04-18 | $3.62 | $3.68 | $3.57 | $3.59 | $3.59 | 284,551 |
2022-04-14 | $3.66 | $3.72 | $3.63 | $3.65 | $3.65 | 172,642 |
2022-04-13 | $3.65 | $3.69 | $3.64 | $3.66 | $3.66 | 166,699 |
2022-04-12 | $3.74 | $3.74 | $3.63 | $3.64 | $3.64 | 266,685 |
2022-04-11 | $3.80 | $3.85 | $3.65 | $3.67 | $3.67 | 312,352 |
2022-04-08 | $3.77 | $3.85 | $3.73 | $3.79 | $3.79 | 247,565 |
2022-04-07 | $3.67 | $3.79 | $3.67 | $3.76 | $3.76 | 392,642 |
2022-04-06 | $3.79 | $3.79 | $3.68 | $3.68 | $3.68 | 241,656 |
2022-04-05 | $3.88 | $3.89 | $3.75 | $3.76 | $3.76 | 209,758 |
2022-04-04 | $3.88 | $3.95 | $3.84 | $3.86 | $3.86 | 319,342 |
2022-04-01 | $3.84 | $3.87 | $3.80 | $3.84 | $3.84 | 190,126 |
2022-03-31 | $3.85 | $3.91 | $3.81 | $3.84 | $3.84 | 272,397 |
2022-03-30 | $3.99 | $4.00 | $3.85 | $3.87 | $3.87 | 220,100 |
2022-03-29 | $3.91 | $4.02 | $3.91 | $3.99 | $3.99 | 234,793 |
2022-03-28 | $3.88 | $3.89 | $3.82 | $3.86 | $3.86 | 227,162 |
2022-03-25 | $3.93 | $3.94 | $3.89 | $3.91 | $3.91 | 193,113 |
2022-03-24 | $3.92 | $3.97 | $3.91 | $3.92 | $3.92 | 173,842 |
2022-03-23 | $4.00 | $4.03 | $3.92 | $3.92 | $3.92 | 207,837 |
2022-03-22 | $4.10 | $4.12 | $4.01 | $4.03 | $4.03 | 180,663 |
2022-03-21 | $4.08 | $4.12 | $4.02 | $4.08 | $4.08 | 233,396 |
2022-03-18 | $4.04 | $4.17 | $4.04 | $4.10 | $4.10 | 313,328 |
2022-03-17 | $4.03 | $4.12 | $3.93 | $4.03 | $4.03 | 327,154 |
2022-03-16 | $3.94 | $4.15 | $3.94 | $4.06 | $4.06 | 356,867 |
2022-03-15 | $3.86 | $3.98 | $3.78 | $3.93 | $3.93 | 430,567 |
2022-03-14 | $4.16 | $4.16 | $3.86 | $3.89 | $3.89 | 424,825 |
2022-03-11 | $4.48 | $4.49 | $4.17 | $4.17 | $4.17 | 335,847 |
2022-03-10 | $4.46 | $4.48 | $4.42 | $4.45 | $4.45 | 182,558 |
2022-03-09 | $4.55 | $4.59 | $4.50 | $4.51 | $4.51 | 137,432 |
2022-03-08 | $4.71 | $4.73 | $4.50 | $4.50 | $4.50 | 170,056 |
2022-03-07 | $4.49 | $4.76 | $4.44 | $4.72 | $4.72 | 331,992 |
2022-03-04 | $4.52 | $4.52 | $4.45 | $4.47 | $4.47 | 128,774 |
2022-03-03 | $4.58 | $4.58 | $4.48 | $4.52 | $4.52 | 162,228 |
2022-03-02 | $4.56 | $4.62 | $4.52 | $4.57 | $4.57 | 110,113 |
2022-03-01 | $4.62 | $4.66 | $4.47 | $4.52 | $4.52 | 181,883 |
2022-02-28 | $4.58 | $4.70 | $4.56 | $4.61 | $4.61 | 188,964 |
2022-02-25 | $4.57 | $4.64 | $4.53 | $4.63 | $4.63 | 104,968 |
2022-02-24 | $4.50 | $4.57 | $4.42 | $4.56 | $4.56 | 231,694 |
2022-02-23 | $4.61 | $4.67 | $4.53 | $4.53 | $4.53 | 164,511 |
2022-02-22 | $4.62 | $4.65 | $4.56 | $4.60 | $4.60 | 223,230 |
2022-02-18 | $4.57 | $4.71 | $4.57 | $4.65 | $4.65 | 140,337 |
2022-02-17 | $4.70 | $4.73 | $4.58 | $4.60 | $4.60 | 210,050 |
2022-02-16 | $4.69 | $4.74 | $4.68 | $4.70 | $4.70 | 89,497 |
2022-02-15 | $4.74 | $4.79 | $4.67 | $4.73 | $4.73 | 153,546 |
2022-02-14 | $4.65 | $4.81 | $4.63 | $4.68 | $4.68 | 202,181 |
2022-02-11 | $4.68 | $4.75 | $4.66 | $4.67 | $4.67 | 120,250 |
2022-02-10 | $4.69 | $4.82 | $4.64 | $4.71 | $4.71 | 155,854 |
2022-02-09 | $4.78 | $4.82 | $4.71 | $4.77 | $4.77 | 155,014 |
2022-02-08 | $4.65 | $4.82 | $4.65 | $4.78 | $4.78 | 188,287 |
2022-02-07 | $4.68 | $4.74 | $4.66 | $4.67 | $4.67 | 123,546 |
2022-02-04 | $4.68 | $4.73 | $4.62 | $4.68 | $4.68 | 173,352 |
2022-02-03 | $4.69 | $4.75 | $4.68 | $4.71 | $4.71 | 144,753 |
2022-02-02 | $4.83 | $4.83 | $4.71 | $4.72 | $4.72 | 140,420 |
2022-02-01 | $4.88 | $4.90 | $4.75 | $4.81 | $4.81 | 139,814 |
2022-01-31 | $4.89 | $4.91 | $4.84 | $4.90 | $4.90 | 117,192 |
2022-01-28 | $4.77 | $4.94 | $4.69 | $4.92 | $4.92 | 278,237 |
2022-01-27 | $4.83 | $4.87 | $4.76 | $4.79 | $4.79 | 302,138 |
2022-01-26 | $4.90 | $4.94 | $4.74 | $4.78 | $4.78 | 289,371 |
2022-01-25 | $4.73 | $4.88 | $4.62 | $4.82 | $4.82 | 289,813 |
2022-01-24 | $4.76 | $4.83 | $4.58 | $4.79 | $4.79 | 404,353 |
2022-01-21 | $4.79 | $4.85 | $4.69 | $4.80 | $4.80 | 294,873 |
2022-01-20 | $4.74 | $4.86 | $4.72 | $4.74 | $4.74 | 190,385 |
2022-01-19 | $4.99 | $4.99 | $4.77 | $4.77 | $4.77 | 250,174 |
2022-01-18 | $5.11 | $5.11 | $4.94 | $4.94 | $4.94 | 225,406 |
2022-01-14 | $5.15 | $5.18 | $5.10 | $5.15 | $5.15 | 279,611 |
2022-01-13 | $5.08 | $5.19 | $5.03 | $5.15 | $5.15 | 311,502 |
2022-01-12 | $5.07 | $5.13 | $4.99 | $5.07 | $5.07 | 223,961 |
2022-01-11 | $5.08 | $5.12 | $5.01 | $5.02 | $5.02 | 181,007 |
2022-01-10 | $5.13 | $5.16 | $5.02 | $5.10 | $5.10 | 107,859 |
2022-01-07 | $5.28 | $5.30 | $5.15 | $5.15 | $5.15 | 138,002 |
2022-01-06 | $5.28 | $5.37 | $5.19 | $5.27 | $5.27 | 194,507 |
2022-01-05 | $5.26 | $5.37 | $5.23 | $5.25 | $5.25 | 205,042 |
2022-01-04 | $5.29 | $5.38 | $5.13 | $5.27 | $5.27 | 246,648 |
2022-01-03 | $5.08 | $5.32 | $4.98 | $5.28 | $5.28 | 446,287 |
2021-12-31 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 288,849 |
2021-12-30 | $5.00 | $5.08 | $4.96 | $4.99 | $4.99 | 214,071 |
2021-12-29 | $5.04 | $5.09 | $4.99 | $5.02 | $5.02 | 243,487 |
2021-12-28 | $5.04 | $5.07 | $4.95 | $5.04 | $5.04 | 431,344 |
2021-12-27 | $5.06 | $5.07 | $4.99 | $5.07 | $5.07 | 249,897 |
2021-12-23 | $4.99 | $5.14 | $4.99 | $5.08 | $5.08 | 180,566 |
2021-12-22 | $4.99 | $5.02 | $4.93 | $5.00 | $5.00 | 216,584 |
2021-12-21 | $4.98 | $5.05 | $4.95 | $4.99 | $4.99 | 223,280 |
2021-12-20 | $4.88 | $5.01 | $4.83 | $4.97 | $4.97 | 266,580 |
2021-12-17 | $4.97 | $5.11 | $4.92 | $4.97 | $4.97 | 362,219 |
2021-12-16 | $5.07 | $5.10 | $4.97 | $4.97 | $4.97 | 241,548 |
2021-12-15 | $5.08 | $5.15 | $5.01 | $5.03 | $5.03 | 363,925 |
2021-12-14 | $5.19 | $5.24 | $5.10 | $5.11 | $5.11 | 239,302 |
2021-12-13 | $5.29 | $5.38 | $5.18 | $5.20 | $5.20 | 232,505 |
2021-12-10 | $5.30 | $5.35 | $5.18 | $5.30 | $5.30 | 289,595 |
2021-12-09 | $5.17 | $5.38 | $5.13 | $5.30 | $5.30 | 351,299 |
2021-12-08 | $4.91 | $5.23 | $4.87 | $5.16 | $5.16 | 682,975 |
2021-12-07 | $4.87 | $5.02 | $4.86 | $4.95 | $4.95 | 396,499 |
2021-12-06 | $4.55 | $4.90 | $4.55 | $4.80 | $4.80 | 689,674 |
2021-12-03 | $4.77 | $4.78 | $4.56 | $4.56 | $4.56 | 441,487 |
2021-12-02 | $4.71 | $4.82 | $4.65 | $4.74 | $4.74 | 305,391 |
2021-12-01 | $5.03 | $5.03 | $4.69 | $4.69 | $4.69 | 457,077 |
2021-11-30 | $4.82 | $5.01 | $4.77 | $4.88 | $4.88 | 395,594 |
2021-11-29 | $4.92 | $5.06 | $4.77 | $4.82 | $4.82 | 424,823 |
2021-11-26 | $4.80 | $4.85 | $4.68 | $4.77 | $4.77 | 220,703 |
2021-11-24 | $4.91 | $5.03 | $4.91 | $4.97 | $4.97 | 227,645 |
2021-11-23 | $4.99 | $5.05 | $4.90 | $4.93 | $4.93 | 321,879 |
2021-11-22 | $4.99 | $5.08 | $4.96 | $4.99 | $4.99 | 316,552 |
2021-11-19 | $4.91 | $5.07 | $4.91 | $4.99 | $4.99 | 400,597 |
2021-11-18 | $5.04 | $5.04 | $4.92 | $4.93 | $4.93 | 391,545 |
2021-11-17 | $5.11 | $5.18 | $4.98 | $5.02 | $5.02 | 761,122 |
2021-11-16 | $5.26 | $5.32 | $5.10 | $5.10 | $5.10 | 692,258 |
2021-11-15 | $5.17 | $5.35 | $5.09 | $5.21 | $5.21 | 8,133,356 |
2021-11-12 | $5.17 | $5.25 | $5.09 | $5.13 | $5.13 | 733,282 |
2021-11-11 | $5.13 | $5.27 | $5.13 | $5.17 | $5.17 | 563,040 |
2021-11-10 | $5.08 | $5.25 | $5.00 | $5.12 | $5.12 | 2,033,360 |
2021-11-09 | $6.00 | $6.00 | $5.80 | $5.89 | $5.89 | 83,613 |
2021-11-08 | $5.93 | $6.00 | $5.80 | $5.97 | $5.97 | 123,968 |
2021-11-05 | $5.75 | $5.95 | $5.75 | $5.92 | $5.92 | 91,322 |
2021-11-04 | $5.72 | $5.85 | $5.62 | $5.71 | $5.71 | 132,411 |
2021-11-03 | $5.47 | $5.80 | $5.47 | $5.70 | $5.70 | 232,954 |
2021-11-02 | $5.57 | $5.65 | $5.44 | $5.50 | $5.50 | 197,623 |
2021-11-01 | $5.55 | $5.68 | $5.48 | $5.58 | $5.58 | 96,768 |
2021-10-29 | $5.64 | $5.68 | $5.54 | $5.55 | $5.55 | 77,546 |
2021-10-28 | $5.62 | $5.70 | $5.60 | $5.66 | $5.66 | 102,404 |
2021-10-27 | $5.62 | $5.67 | $5.43 | $5.62 | $5.62 | 86,101 |
2021-10-26 | $5.60 | $5.69 | $5.54 | $5.65 | $5.65 | 81,605 |
2021-10-25 | $5.54 | $5.60 | $5.48 | $5.58 | $5.58 | 84,793 |
2021-10-22 | $5.45 | $5.59 | $5.44 | $5.54 | $5.54 | 58,469 |
2021-10-21 | $5.56 | $5.59 | $5.43 | $5.48 | $5.48 | 102,412 |
2021-10-20 | $5.54 | $5.58 | $5.49 | $5.56 | $5.56 | 29,021 |
2021-10-19 | $5.49 | $5.58 | $5.43 | $5.53 | $5.53 | 69,365 |
2021-10-18 | $5.46 | $5.54 | $5.44 | $5.48 | $5.48 | 71,228 |
2021-10-15 | $5.56 | $5.56 | $5.42 | $5.45 | $5.45 | 117,843 |
2021-10-14 | $5.52 | $5.60 | $5.47 | $5.49 | $5.49 | 98,561 |
2021-10-13 | $5.51 | $5.53 | $5.43 | $5.47 | $5.47 | 66,615 |
2021-10-12 | $5.57 | $5.58 | $5.46 | $5.52 | $5.52 | 60,125 |
2021-10-11 | $5.68 | $5.74 | $5.55 | $5.57 | $5.57 | 36,446 |
2021-10-08 | $5.67 | $5.72 | $5.52 | $5.66 | $5.66 | 81,560 |
2021-10-07 | $5.49 | $5.68 | $5.49 | $5.66 | $5.66 | 122,847 |
2021-10-06 | $5.48 | $5.54 | $5.40 | $5.48 | $5.48 | 65,812 |
2021-10-05 | $5.49 | $5.67 | $5.40 | $5.55 | $5.55 | 118,950 |
2021-10-04 | $5.55 | $5.55 | $5.42 | $5.49 | $5.49 | 86,061 |
2021-10-01 | $5.45 | $5.59 | $5.37 | $5.53 | $5.53 | 143,327 |
2021-09-30 | $5.55 | $5.57 | $5.43 | $5.43 | $5.43 | 71,731 |
2021-09-29 | $5.60 | $5.64 | $5.48 | $5.52 | $5.52 | 120,452 |
2021-09-28 | $5.59 | $5.65 | $5.52 | $5.56 | $5.56 | 106,560 |
2021-09-27 | $5.59 | $5.73 | $5.58 | $5.60 | $5.60 | 183,488 |
2021-09-24 | $5.45 | $5.61 | $5.41 | $5.59 | $5.59 | 99,243 |
2021-09-23 | $5.45 | $5.56 | $5.43 | $5.48 | $5.48 | 94,192 |
2021-09-22 | $5.32 | $5.57 | $5.31 | $5.44 | $5.44 | 107,183 |
2021-09-21 | $5.45 | $5.46 | $5.27 | $5.28 | $5.28 | 135,286 |
2021-09-20 | $5.30 | $5.54 | $5.22 | $5.43 | $5.43 | 282,441 |
2021-09-17 | $5.49 | $5.49 | $5.33 | $5.40 | $5.40 | 659,516 |
2021-09-16 | $5.61 | $5.61 | $5.45 | $5.47 | $5.47 | 86,060 |
2021-09-15 | $5.52 | $5.65 | $5.46 | $5.63 | $5.63 | 176,247 |
2021-09-14 | $5.54 | $5.58 | $5.50 | $5.55 | $5.55 | 100,331 |
2021-09-13 | $5.56 | $5.71 | $5.50 | $5.51 | $5.51 | 106,651 |
2021-09-10 | $5.56 | $5.59 | $5.54 | $5.55 | $5.55 | 78,339 |
2021-09-09 | $5.59 | $5.62 | $5.53 | $5.54 | $5.54 | 121,819 |
2021-09-08 | $5.65 | $5.65 | $5.55 | $5.63 | $5.63 | 114,097 |
2021-09-07 | $5.63 | $5.72 | $5.53 | $5.68 | $5.68 | 151,559 |
2021-09-03 | $5.64 | $5.75 | $5.62 | $5.63 | $5.63 | 123,497 |
2021-09-02 | $5.82 | $5.82 | $5.64 | $5.66 | $5.66 | 376,973 |
2021-09-01 | $6.04 | $6.08 | $5.73 | $5.82 | $5.82 | 180,064 |
2021-08-31 | $6.08 | $6.26 | $6.08 | $6.09 | $6.09 | 64,665 |
2021-08-30 | $6.32 | $6.32 | $6.03 | $6.09 | $6.09 | 90,519 |
2021-08-27 | $6.03 | $6.31 | $6.02 | $6.28 | $6.28 | 134,411 |
2021-08-26 | $5.95 | $6.08 | $5.91 | $6.03 | $6.03 | 104,215 |
2021-08-25 | $6.06 | $6.13 | $5.98 | $5.98 | $5.98 | 82,011 |
2021-08-24 | $6.04 | $6.10 | $6.01 | $6.03 | $6.03 | 53,837 |
2021-08-23 | $6.02 | $6.06 | $5.95 | $6.05 | $6.05 | 58,507 |
2021-08-20 | $5.80 | $6.02 | $5.80 | $5.94 | $5.94 | 84,506 |
2021-08-19 | $5.83 | $5.89 | $5.76 | $5.85 | $5.85 | 109,931 |
2021-08-18 | $5.91 | $6.06 | $5.90 | $5.90 | $5.90 | 74,178 |
2021-08-17 | $6.26 | $6.26 | $5.84 | $5.93 | $5.93 | 70,598 |
2021-08-16 | $6.04 | $6.17 | $6.01 | $6.05 | $6.05 | 63,609 |
2021-08-13 | $6.19 | $6.20 | $6.04 | $6.04 | $6.04 | 80,003 |
2021-08-12 | $6.28 | $6.28 | $6.12 | $6.17 | $6.17 | 73,204 |
2021-08-11 | $6.13 | $6.28 | $5.99 | $6.25 | $6.25 | 120,123 |
2021-08-10 | $5.95 | $6.24 | $5.91 | $6.10 | $6.10 | 168,248 |
2021-08-09 | $5.99 | $6.02 | $5.90 | $5.96 | $5.96 | 73,904 |
2021-08-06 | $6.07 | $6.13 | $5.80 | $5.98 | $5.98 | 304,713 |
2021-08-05 | $6.03 | $6.14 | $6.03 | $6.06 | $6.06 | 47,651 |
2021-08-04 | $6.05 | $6.10 | $6.00 | $6.03 | $6.03 | 99,966 |
2021-08-03 | $6.12 | $6.17 | $6.05 | $6.11 | $6.11 | 113,851 |
2021-08-02 | $6.18 | $6.24 | $6.07 | $6.10 | $6.10 | 104,695 |
2021-07-30 | $6.12 | $6.19 | $6.10 | $6.11 | $6.11 | 63,852 |
2021-07-29 | $6.14 | $6.21 | $6.09 | $6.16 | $6.16 | 68,121 |
2021-07-28 | $6.07 | $6.19 | $6.01 | $6.10 | $6.10 | 80,650 |
2021-07-27 | $6.14 | $6.15 | $6.00 | $6.08 | $6.08 | 49,035 |
2021-07-26 | $6.06 | $6.26 | $6.06 | $6.19 | $6.19 | 88,438 |
2021-07-23 | $6.09 | $6.16 | $6.05 | $6.06 | $6.06 | 67,130 |
2021-07-22 | $6.29 | $6.29 | $6.06 | $6.09 | $6.09 | 71,721 |
2021-07-21 | $6.19 | $6.42 | $6.19 | $6.30 | $6.30 | 63,258 |
2021-07-20 | $6.07 | $6.31 | $6.04 | $6.17 | $6.17 | 141,662 |
2021-07-19 | $6.01 | $6.16 | $5.90 | $6.03 | $6.03 | 190,584 |
2021-07-16 | $6.26 | $6.28 | $6.13 | $6.13 | $6.13 | 73,397 |
2021-07-15 | $6.15 | $6.24 | $6.09 | $6.20 | $6.20 | 97,888 |
2021-07-14 | $6.31 | $6.37 | $6.16 | $6.21 | $6.21 | 93,833 |
2021-07-13 | $6.40 | $6.42 | $6.26 | $6.29 | $6.29 | 91,057 |
2021-07-12 | $6.32 | $6.43 | $6.26 | $6.42 | $6.42 | 105,393 |
2021-07-09 | $6.27 | $6.39 | $6.27 | $6.30 | $6.30 | 54,869 |
2021-07-08 | $6.15 | $6.33 | $6.15 | $6.25 | $6.25 | 155,678 |
2021-07-07 | $6.25 | $6.39 | $6.17 | $6.20 | $6.20 | 152,205 |
2021-07-06 | $6.41 | $6.47 | $6.21 | $6.23 | $6.23 | 157,874 |
2021-07-02 | $6.63 | $6.63 | $6.40 | $6.43 | $6.43 | 73,116 |
2021-07-01 | $6.60 | $6.70 | $6.59 | $6.60 | $6.60 | 112,999 |
2021-06-30 | $6.56 | $6.66 | $6.51 | $6.59 | $6.59 | 120,342 |
2021-06-29 | $6.55 | $6.73 | $6.46 | $6.58 | $6.58 | 136,551 |
2021-06-28 | $6.46 | $6.53 | $6.39 | $6.50 | $6.50 | 154,285 |
2021-06-25 | $6.63 | $6.68 | $6.37 | $6.42 | $6.42 | 545,189 |
2021-06-24 | $6.61 | $6.71 | $6.57 | $6.63 | $6.63 | 122,548 |
2021-06-23 | $6.56 | $6.66 | $6.54 | $6.57 | $6.57 | 110,313 |
2021-06-22 | $6.57 | $6.69 | $6.48 | $6.57 | $6.57 | 176,046 |
2021-06-21 | $6.51 | $6.73 | $6.40 | $6.59 | $6.59 | 185,535 |
2021-06-18 | $6.64 | $6.79 | $6.37 | $6.45 | $6.45 | 372,913 |
2021-06-17 | $6.90 | $7.01 | $6.67 | $6.77 | $6.77 | 256,394 |
2021-06-16 | $6.91 | $7.03 | $6.85 | $6.89 | $6.89 | 186,335 |
2021-06-15 | $6.86 | $6.96 | $6.81 | $6.96 | $6.96 | 91,064 |
2021-06-14 | $6.80 | $6.97 | $6.79 | $6.86 | $6.86 | 142,718 |
2021-06-11 | $6.99 | $7.00 | $6.70 | $6.80 | $6.80 | 201,797 |
2021-06-10 | $7.21 | $7.23 | $6.91 | $6.93 | $6.93 | 185,896 |
2021-06-09 | $6.85 | $7.22 | $6.80 | $7.20 | $7.20 | 285,313 |
2021-06-08 | $6.69 | $6.94 | $6.69 | $6.86 | $6.86 | 179,542 |
2021-06-07 | $6.89 | $6.95 | $6.63 | $6.69 | $6.69 | 143,213 |
2021-06-04 | $7.06 | $7.06 | $6.84 | $6.85 | $6.85 | 82,524 |
2021-06-03 | $6.91 | $7.06 | $6.86 | $7.01 | $7.01 | 183,809 |
2021-06-02 | $6.89 | $6.94 | $6.83 | $6.92 | $6.92 | 84,043 |
2021-06-01 | $6.78 | $6.92 | $6.73 | $6.88 | $6.88 | 121,230 |
2021-05-28 | $6.72 | $6.79 | $6.67 | $6.76 | $6.76 | 68,909 |
2021-05-27 | $6.74 | $6.88 | $6.66 | $6.69 | $6.69 | 266,153 |
2021-05-26 | $6.51 | $6.70 | $6.48 | $6.67 | $6.67 | 84,508 |
2021-05-25 | $6.75 | $6.83 | $6.49 | $6.51 | $6.51 | 120,632 |
2021-05-24 | $6.72 | $6.74 | $6.61 | $6.73 | $6.73 | 113,541 |
2021-05-21 | $6.67 | $6.74 | $6.60 | $6.72 | $6.72 | 146,100 |
2021-05-20 | $6.52 | $6.70 | $6.48 | $6.61 | $6.61 | 102,795 |
2021-05-19 | $6.44 | $6.57 | $6.36 | $6.52 | $6.52 | 97,692 |
2021-05-18 | $6.57 | $6.61 | $6.50 | $6.50 | $6.50 | 126,847 |
2021-05-17 | $6.47 | $6.62 | $6.46 | $6.59 | $6.59 | 80,637 |
2021-05-14 | $6.41 | $6.49 | $6.35 | $6.47 | $6.47 | 115,931 |
2021-05-13 | $6.24 | $6.38 | $6.23 | $6.35 | $6.35 | 92,079 |
2021-05-12 | $6.26 | $6.34 | $6.20 | $6.23 | $6.23 | 119,467 |
2021-05-11 | $6.30 | $6.35 | $6.22 | $6.32 | $6.32 | 89,192 |
2021-05-10 | $6.76 | $6.76 | $6.38 | $6.41 | $6.41 | 103,851 |
2021-05-07 | $6.42 | $6.51 | $6.42 | $6.49 | $6.49 | 408,562 |
2021-05-06 | $6.42 | $6.48 | $6.34 | $6.45 | $6.45 | 119,503 |
2021-05-05 | $6.32 | $6.47 | $6.25 | $6.43 | $6.43 | 128,090 |
2021-05-04 | $6.28 | $6.32 | $6.22 | $6.28 | $6.28 | 300,649 |
2021-05-03 | $6.20 | $6.35 | $6.18 | $6.33 | $6.33 | 216,515 |
2021-04-30 | $6.11 | $6.22 | $6.09 | $6.17 | $6.17 | 161,555 |
2021-04-29 | $6.23 | $6.25 | $6.11 | $6.18 | $6.18 | 69,627 |
2021-04-28 | $6.32 | $6.32 | $6.15 | $6.22 | $6.22 | 66,516 |
2021-04-27 | $6.35 | $6.42 | $6.26 | $6.30 | $6.30 | 86,295 |
2021-04-26 | $6.10 | $6.40 | $6.06 | $6.35 | $6.35 | 160,615 |
2021-04-23 | $6.11 | $6.18 | $6.06 | $6.09 | $6.09 | 121,062 |
2021-04-22 | $6.35 | $6.35 | $6.08 | $6.11 | $6.11 | 171,065 |
2021-04-21 | $6.32 | $6.43 | $6.26 | $6.35 | $6.35 | 73,745 |
2021-04-20 | $6.27 | $6.34 | $6.12 | $6.30 | $6.30 | 205,047 |
2021-04-19 | $6.36 | $6.57 | $6.25 | $6.29 | $6.29 | 135,890 |
2021-04-16 | $6.46 | $6.57 | $6.31 | $6.41 | $6.41 | 116,839 |
2021-04-15 | $6.47 | $6.53 | $6.28 | $6.52 | $6.52 | 124,046 |
2021-04-14 | $6.32 | $6.44 | $6.27 | $6.41 | $6.41 | 114,889 |
2021-04-13 | $6.27 | $6.38 | $6.18 | $6.35 | $6.35 | 152,344 |
2021-04-12 | $6.35 | $6.35 | $6.25 | $6.31 | $6.31 | 79,138 |
2021-04-09 | $6.45 | $6.51 | $6.30 | $6.38 | $6.38 | 118,013 |
2021-04-08 | $6.38 | $6.58 | $6.32 | $6.49 | $6.49 | 239,948 |
2021-04-07 | $6.50 | $6.59 | $6.32 | $6.36 | $6.36 | 199,470 |
2021-04-06 | $6.45 | $6.69 | $6.39 | $6.56 | $6.56 | 292,942 |
2021-04-05 | $6.48 | $6.53 | $6.36 | $6.42 | $6.42 | 184,228 |
2021-04-01 | $6.32 | $6.43 | $6.25 | $6.43 | $6.43 | 126,278 |
2021-03-31 | $6.29 | $6.38 | $6.25 | $6.27 | $6.27 | 571,699 |
2021-03-30 | $6.00 | $6.30 | $5.97 | $6.27 | $6.27 | 226,526 |
2021-03-29 | $6.18 | $6.35 | $6.00 | $6.00 | $6.00 | 251,944 |
2021-03-26 | $6.03 | $6.22 | $6.00 | $6.19 | $6.19 | 133,176 |
2021-03-25 | $5.90 | $6.09 | $5.85 | $5.95 | $5.95 | 245,166 |
2021-03-24 | $6.08 | $6.26 | $5.92 | $5.92 | $5.92 | 264,352 |
2021-03-23 | $6.22 | $6.34 | $6.08 | $6.08 | $6.08 | 380,372 |
2021-03-22 | $6.26 | $6.57 | $6.22 | $6.34 | $6.34 | 384,262 |
2021-03-19 | $6.53 | $6.94 | $6.45 | $6.54 | $6.54 | 649,609 |
2021-03-18 | $6.91 | $6.94 | $6.57 | $6.57 | $6.57 | 292,670 |
2021-03-17 | $6.99 | $7.08 | $6.76 | $6.88 | $6.88 | 297,969 |
2021-03-16 | $7.20 | $7.20 | $6.85 | $7.03 | $7.03 | 246,562 |
2021-03-15 | $7.20 | $7.22 | $7.00 | $7.22 | $7.22 | 236,320 |
2021-03-12 | $6.83 | $7.23 | $6.74 | $7.14 | $7.14 | 335,886 |
2021-03-11 | $6.82 | $7.05 | $6.68 | $6.79 | $6.79 | 486,620 |
2021-03-10 | $6.51 | $6.85 | $6.45 | $6.83 | $6.83 | 424,880 |
2021-03-09 | $6.58 | $6.82 | $6.44 | $6.49 | $6.49 | 507,225 |
2021-03-08 | $6.40 | $6.60 | $6.19 | $6.58 | $6.58 | 909,489 |
2021-03-05 | $5.97 | $6.40 | $5.93 | $6.39 | $6.39 | 547,050 |
2021-03-04 | $5.90 | $6.21 | $5.81 | $5.92 | $5.92 | 702,580 |
2021-03-03 | $5.82 | $6.09 | $5.73 | $5.83 | $5.83 | 452,072 |
2021-03-02 | $5.49 | $5.84 | $5.46 | $5.75 | $5.75 | 244,554 |
2021-03-01 | $5.52 | $5.63 | $5.42 | $5.56 | $5.56 | 172,331 |
2021-02-26 | $5.43 | $5.56 | $5.33 | $5.41 | $5.41 | 129,478 |
2021-02-25 | $5.44 | $5.57 | $5.35 | $5.40 | $5.40 | 107,444 |
2021-02-24 | $5.38 | $5.56 | $5.32 | $5.54 | $5.54 | 187,778 |
2021-02-23 | $5.38 | $5.46 | $5.25 | $5.35 | $5.35 | 138,567 |
2021-02-22 | $5.32 | $5.50 | $5.32 | $5.40 | $5.40 | 175,736 |
2021-02-19 | $5.42 | $5.44 | $5.27 | $5.33 | $5.33 | 204,154 |
2021-02-18 | $5.43 | $5.47 | $5.35 | $5.42 | $5.42 | 139,650 |
2021-02-17 | $5.45 | $5.50 | $5.39 | $5.44 | $5.44 | 93,726 |
2021-02-16 | $5.43 | $5.53 | $5.32 | $5.48 | $5.48 | 216,849 |
2021-02-12 | $5.49 | $5.49 | $5.35 | $5.38 | $5.38 | 91,664 |
2021-02-11 | $5.44 | $5.58 | $5.37 | $5.48 | $5.48 | 242,314 |
2021-02-10 | $5.50 | $5.59 | $5.40 | $5.45 | $5.45 | 139,043 |
2021-02-09 | $5.31 | $5.51 | $5.24 | $5.46 | $5.46 | 195,362 |
2021-02-08 | $5.28 | $5.31 | $5.18 | $5.27 | $5.27 | 186,478 |
2021-02-05 | $5.17 | $5.30 | $5.14 | $5.22 | $5.22 | 230,436 |
2021-02-04 | $4.97 | $5.12 | $4.96 | $5.11 | $5.11 | 139,998 |
2021-02-03 | $4.93 | $5.00 | $4.92 | $4.95 | $4.95 | 91,866 |
2021-02-02 | $5.08 | $5.10 | $4.90 | $4.93 | $4.93 | 155,621 |
2021-02-01 | $4.84 | $5.01 | $4.78 | $4.99 | $4.99 | 171,109 |
2021-01-29 | $4.86 | $4.95 | $4.80 | $4.80 | $4.80 | 258,027 |
2021-01-28 | $5.03 | $5.03 | $4.77 | $4.86 | $4.86 | 252,637 |
2021-01-27 | $4.97 | $5.17 | $4.91 | $5.02 | $5.02 | 235,505 |
2021-01-26 | $5.29 | $5.29 | $4.99 | $5.12 | $5.12 | 429,977 |
2021-01-25 | $5.19 | $5.32 | $5.14 | $5.30 | $5.30 | 90,181 |
2021-01-22 | $5.12 | $5.26 | $5.07 | $5.23 | $5.23 | 155,715 |
2021-01-21 | $5.21 | $5.23 | $5.07 | $5.15 | $5.15 | 173,709 |
2021-01-20 | $5.25 | $5.28 | $5.12 | $5.18 | $5.18 | 133,590 |
2021-01-19 | $5.31 | $5.40 | $5.18 | $5.21 | $5.21 | 172,252 |
2021-01-15 | $5.23 | $5.37 | $5.20 | $5.31 | $5.31 | 137,202 |
2021-01-14 | $5.25 | $5.39 | $5.22 | $5.28 | $5.28 | 133,979 |
2021-01-13 | $5.11 | $5.25 | $5.04 | $5.20 | $5.20 | 159,227 |
2021-01-12 | $5.23 | $5.25 | $5.11 | $5.14 | $5.14 | 84,085 |
2021-01-11 | $5.16 | $5.25 | $5.09 | $5.21 | $5.21 | 161,996 |
2021-01-08 | $5.35 | $5.35 | $5.13 | $5.22 | $5.22 | 193,349 |
2021-01-07 | $5.23 | $5.33 | $5.19 | $5.31 | $5.31 | 203,775 |
2021-01-06 | $4.91 | $5.25 | $4.91 | $5.20 | $5.20 | 380,908 |
2021-01-05 | $4.80 | $4.90 | $4.79 | $4.82 | $4.82 | 248,853 |
2021-01-04 | $4.68 | $4.82 | $4.64 | $4.81 | $4.81 | 186,739 |
2020-12-31 | $4.64 | $4.80 | $4.62 | $4.68 | $4.68 | 272,837 |
2020-12-30 | $4.66 | $4.72 | $4.62 | $4.65 | $4.65 | 202,320 |
2020-12-29 | $4.72 | $4.76 | $4.59 | $4.67 | $4.67 | 239,712 |
2020-12-28 | $4.80 | $4.99 | $4.66 | $4.74 | $4.74 | 220,502 |
2020-12-24 | $4.88 | $4.88 | $4.76 | $4.80 | $4.80 | 68,230 |
2020-12-23 | $4.75 | $4.95 | $4.75 | $4.86 | $4.86 | 174,229 |
2020-12-22 | $5.02 | $5.02 | $4.70 | $4.74 | $4.74 | 192,792 |
2020-12-21 | $4.87 | $5.07 | $4.81 | $5.01 | $5.01 | 210,932 |
2020-12-18 | $5.27 | $5.45 | $4.88 | $4.95 | $4.95 | 1,170,581 |
2020-12-17 | $5.25 | $5.30 | $5.09 | $5.23 | $5.23 | 284,218 |
2020-12-16 | $4.95 | $5.36 | $4.85 | $5.26 | $5.26 | 404,712 |
2020-12-15 | $4.80 | $4.97 | $4.74 | $4.95 | $4.95 | 271,998 |
2020-12-14 | $4.60 | $4.96 | $4.60 | $4.87 | $4.87 | 403,764 |
2020-12-11 | $4.64 | $4.70 | $4.50 | $4.59 | $4.59 | 274,170 |
2020-12-10 | $4.56 | $4.71 | $4.55 | $4.63 | $4.63 | 239,142 |
2020-12-09 | $4.67 | $4.73 | $4.54 | $4.57 | $4.57 | 154,945 |
2020-12-08 | $4.51 | $4.68 | $4.51 | $4.64 | $4.64 | 170,694 |
2020-12-07 | $4.66 | $4.68 | $4.51 | $4.55 | $4.55 | 144,480 |
2020-12-04 | $4.51 | $4.72 | $4.47 | $4.69 | $4.69 | 210,112 |
2020-12-03 | $4.47 | $4.52 | $4.45 | $4.48 | $4.48 | 87,487 |
2020-12-02 | $4.52 | $4.57 | $4.36 | $4.49 | $4.49 | 152,521 |
2020-12-01 | $4.53 | $4.64 | $4.44 | $4.56 | $4.56 | 232,383 |
2020-11-30 | $4.54 | $4.61 | $4.45 | $4.51 | $4.51 | 192,023 |
2020-11-27 | $4.65 | $4.68 | $4.46 | $4.58 | $4.58 | 98,673 |
2020-11-25 | $4.71 | $4.71 | $4.55 | $4.66 | $4.66 | 88,800 |
2020-11-24 | $4.46 | $4.85 | $4.45 | $4.74 | $4.74 | 248,928 |
2020-11-23 | $4.41 | $4.48 | $4.37 | $4.44 | $4.44 | 99,346 |
2020-11-20 | $4.32 | $4.42 | $4.26 | $4.36 | $4.36 | 120,358 |
2020-11-19 | $4.43 | $4.44 | $4.15 | $4.36 | $4.36 | 332,466 |
2020-11-18 | $4.37 | $4.46 | $4.26 | $4.44 | $4.44 | 166,397 |
2020-11-17 | $4.23 | $4.41 | $4.23 | $4.36 | $4.36 | 122,362 |
2020-11-16 | $4.31 | $4.34 | $4.16 | $4.28 | $4.28 | 366,938 |
2020-11-13 | $4.20 | $4.28 | $4.16 | $4.23 | $4.23 | 60,208 |
2020-11-12 | $4.31 | $4.31 | $4.17 | $4.19 | $4.19 | 99,691 |
2020-11-11 | $4.39 | $4.39 | $4.27 | $4.35 | $4.35 | 102,813 |
2020-11-10 | $4.25 | $4.45 | $4.25 | $4.40 | $4.40 | 176,974 |
2020-11-09 | $4.25 | $4.41 | $4.20 | $4.21 | $4.21 | 219,439 |
2020-11-06 | $4.07 | $4.21 | $4.02 | $4.17 | $4.17 | 154,174 |
2020-11-05 | $4.07 | $4.11 | $4.03 | $4.07 | $4.07 | 94,846 |
2020-11-04 | $4.04 | $4.07 | $3.99 | $4.06 | $4.06 | 70,828 |
2020-11-03 | $4.07 | $4.11 | $4.03 | $4.10 | $4.10 | 93,010 |
2020-11-02 | $3.92 | $4.02 | $3.92 | $4.01 | $4.01 | 168,677 |
2020-10-30 | $3.95 | $3.99 | $3.88 | $3.90 | $3.90 | 114,620 |
2020-10-29 | $3.97 | $4.01 | $3.90 | $3.98 | $3.98 | 103,471 |
2020-10-28 | $3.91 | $4.02 | $3.90 | $3.99 | $3.99 | 192,494 |
2020-10-27 | $4.03 | $4.05 | $3.93 | $3.98 | $3.98 | 196,076 |
2020-10-26 | $4.00 | $4.05 | $3.97 | $4.04 | $4.04 | 170,365 |
2020-10-23 | $3.98 | $4.05 | $3.97 | $4.02 | $4.02 | 71,519 |
2020-10-22 | $3.88 | $3.99 | $3.85 | $3.96 | $3.96 | 247,523 |
2020-10-21 | $3.99 | $4.00 | $3.86 | $3.87 | $3.87 | 154,397 |
2020-10-20 | $4.01 | $4.07 | $3.97 | $3.99 | $3.99 | 86,934 |
2020-10-19 | $4.06 | $4.10 | $3.95 | $3.97 | $3.97 | 148,403 |
2020-10-16 | $4.14 | $4.19 | $4.05 | $4.06 | $4.06 | 87,529 |
2020-10-15 | $4.16 | $4.20 | $4.09 | $4.18 | $4.18 | 111,640 |
2020-10-14 | $4.17 | $4.20 | $4.13 | $4.17 | $4.17 | 67,433 |
2020-10-13 | $4.13 | $4.20 | $4.02 | $4.13 | $4.13 | 236,421 |
2020-10-12 | $4.21 | $4.23 | $4.15 | $4.19 | $4.19 | 107,136 |
2020-10-09 | $4.12 | $4.24 | $4.10 | $4.23 | $4.23 | 141,841 |
2020-10-08 | $4.11 | $4.17 | $3.97 | $4.09 | $4.09 | 238,401 |
2020-10-07 | $4.03 | $4.12 | $4.02 | $4.08 | $4.08 | 114,271 |
2020-10-06 | $4.07 | $4.20 | $4.00 | $4.01 | $4.01 | 172,997 |
2020-10-05 | $4.01 | $4.19 | $4.00 | $4.03 | $4.03 | 141,682 |
2020-10-02 | $3.93 | $4.02 | $3.88 | $4.00 | $4.00 | 120,197 |
2020-10-01 | $4.01 | $4.04 | $3.89 | $4.01 | $4.01 | 106,018 |
2020-09-30 | $4.05 | $4.13 | $3.93 | $3.96 | $3.96 | 152,280 |
2020-09-29 | $4.10 | $4.11 | $4.02 | $4.07 | $4.07 | 89,993 |
2020-09-28 | $3.98 | $4.15 | $3.98 | $4.10 | $4.10 | 113,848 |
2020-09-25 | $4.01 | $4.03 | $3.85 | $3.97 | $3.97 | 261,630 |
2020-09-24 | $3.94 | $4.09 | $3.90 | $4.05 | $4.05 | 116,858 |
2020-09-23 | $4.04 | $4.12 | $3.91 | $3.91 | $3.91 | 167,084 |
2020-09-22 | $4.08 | $4.20 | $3.95 | $4.05 | $4.05 | 148,043 |
2020-09-21 | $4.41 | $4.42 | $4.02 | $4.05 | $4.05 | 238,042 |
2020-09-18 | $4.34 | $4.49 | $4.31 | $4.46 | $4.46 | 525,639 |
2020-09-17 | $4.13 | $4.32 | $4.08 | $4.29 | $4.29 | 757,949 |
2020-09-16 | $4.08 | $4.18 | $4.07 | $4.18 | $4.18 | 108,472 |
2020-09-15 | $4.28 | $4.28 | $4.07 | $4.11 | $4.11 | 138,226 |
2020-09-14 | $4.33 | $4.33 | $4.20 | $4.24 | $4.24 | 142,989 |
2020-09-11 | $4.28 | $4.34 | $4.20 | $4.33 | $4.33 | 154,331 |
2020-09-10 | $4.24 | $4.28 | $4.21 | $4.25 | $4.25 | 154,264 |
2020-09-09 | $4.15 | $4.34 | $4.07 | $4.21 | $4.21 | 229,159 |
2020-09-08 | $4.07 | $4.17 | $4.01 | $4.14 | $4.14 | 177,908 |
2020-09-04 | $4.14 | $4.16 | $4.04 | $4.10 | $4.10 | 101,809 |
2020-09-03 | $4.16 | $4.16 | $4.08 | $4.11 | $4.11 | 137,868 |
2020-09-02 | $4.15 | $4.21 | $4.07 | $4.15 | $4.15 | 161,186 |
2020-09-01 | $4.38 | $4.38 | $4.16 | $4.18 | $4.18 | 152,313 |
2020-08-31 | $4.44 | $4.46 | $4.35 | $4.42 | $4.42 | 212,872 |
2020-08-28 | $4.27 | $4.46 | $4.23 | $4.46 | $4.46 | 194,047 |
2020-08-27 | $4.18 | $4.32 | $4.14 | $4.26 | $4.26 | 184,503 |
2020-08-26 | $3.95 | $4.34 | $3.92 | $4.18 | $4.18 | 349,029 |
2020-08-25 | $3.82 | $3.95 | $3.80 | $3.82 | $3.82 | 273,005 |
2020-08-24 | $3.86 | $3.86 | $3.72 | $3.80 | $3.80 | 198,793 |
2020-08-21 | $3.81 | $3.88 | $3.76 | $3.82 | $3.82 | 173,897 |
2020-08-20 | $3.93 | $3.99 | $3.81 | $3.84 | $3.84 | 238,994 |
2020-08-19 | $4.05 | $4.13 | $3.93 | $3.94 | $3.94 | 410,051 |
2020-08-18 | $4.11 | $4.11 | $4.02 | $4.07 | $4.07 | 121,271 |
2020-08-17 | $4.27 | $4.29 | $4.04 | $4.12 | $4.12 | 219,557 |
2020-08-14 | $4.30 | $4.32 | $4.23 | $4.29 | $4.29 | 99,751 |
2020-08-13 | $4.26 | $4.39 | $4.26 | $4.35 | $4.35 | 78,545 |
2020-08-12 | $4.40 | $4.55 | $4.25 | $4.28 | $4.28 | 209,401 |
2020-08-11 | $4.46 | $4.59 | $4.34 | $4.37 | $4.37 | 121,545 |
2020-08-10 | $4.24 | $4.50 | $4.21 | $4.45 | $4.45 | 276,020 |
2020-08-07 | $4.07 | $4.27 | $4.00 | $4.24 | $4.24 | 249,793 |
2020-08-06 | $4.12 | $4.13 | $4.05 | $4.08 | $4.08 | 148,597 |
2020-08-05 | $4.09 | $4.14 | $4.00 | $4.13 | $4.13 | 198,856 |
2020-08-04 | $4.24 | $4.25 | $4.06 | $4.07 | $4.07 | 175,454 |
2020-08-03 | $4.17 | $4.35 | $4.15 | $4.26 | $4.26 | 211,246 |
2020-07-31 | $4.06 | $4.19 | $3.96 | $4.17 | $4.17 | 247,616 |
2020-07-30 | $4.06 | $4.14 | $4.02 | $4.10 | $4.10 | 86,372 |
2020-07-29 | $4.08 | $4.17 | $4.05 | $4.14 | $4.14 | 127,878 |
2020-07-28 | $4.17 | $4.17 | $4.04 | $4.07 | $4.07 | 103,112 |
2020-07-27 | $4.20 | $4.36 | $4.14 | $4.21 | $4.21 | 121,722 |
2020-07-24 | $4.28 | $4.28 | $4.17 | $4.20 | $4.20 | 79,264 |
2020-07-23 | $4.21 | $4.29 | $4.20 | $4.28 | $4.28 | 83,668 |
2020-07-22 | $4.23 | $4.33 | $4.21 | $4.23 | $4.23 | 147,011 |
2020-07-21 | $4.33 | $4.43 | $4.21 | $4.28 | $4.28 | 130,917 |
2020-07-20 | $4.36 | $4.37 | $4.25 | $4.32 | $4.32 | 65,783 |
2020-07-17 | $4.29 | $4.38 | $4.27 | $4.36 | $4.36 | 112,000 |
2020-07-16 | $4.29 | $4.31 | $4.23 | $4.30 | $4.30 | 101,200 |
2020-07-15 | $4.27 | $4.39 | $4.27 | $4.31 | $4.31 | 204,200 |
2020-07-14 | $4.11 | $4.15 | $4.04 | $4.14 | $4.14 | 119,100 |
2020-07-13 | $4.20 | $4.21 | $4.04 | $4.10 | $4.10 | 130,500 |
2020-07-10 | $4.09 | $4.17 | $4.08 | $4.16 | $4.16 | 92,400 |
2020-07-09 | $4.17 | $4.20 | $3.88 | $4.09 | $4.09 | 292,400 |
2020-07-08 | $4.19 | $4.21 | $4.09 | $4.17 | $4.17 | 110,100 |
2020-07-07 | $4.32 | $4.32 | $4.12 | $4.20 | $4.20 | 225,100 |
2020-07-06 | $4.43 | $4.43 | $4.29 | $4.32 | $4.32 | 97,000 |
2020-07-02 | $4.32 | $4.41 | $4.32 | $4.35 | $4.35 | 152,200 |
2020-07-01 | $4.33 | $4.38 | $4.16 | $4.28 | $4.28 | 197,900 |
2020-06-30 | $4.27 | $4.38 | $4.25 | $4.35 | $4.35 | 219,000 |
2020-06-29 | $4.24 | $4.39 | $4.20 | $4.29 | $4.29 | 155,000 |
2020-06-26 | $4.02 | $4.30 | $3.94 | $4.20 | $4.20 | 556,882 |
2020-06-25 | $4.07 | $4.11 | $3.99 | $4.05 | $4.05 | 161,374 |
2020-06-24 | $4.20 | $4.21 | $4.06 | $4.10 | $4.10 | 211,599 |
2020-06-23 | $4.30 | $4.33 | $4.22 | $4.22 | $4.22 | 196,127 |
2020-06-22 | $4.33 | $4.34 | $4.23 | $4.24 | $4.24 | 213,249 |
2020-06-19 | $4.41 | $4.56 | $4.35 | $4.36 | $4.36 | 511,189 |
2020-06-18 | $4.44 | $4.47 | $4.25 | $4.33 | $4.33 | 413,607 |
2020-06-17 | $4.67 | $4.68 | $4.46 | $4.46 | $4.46 | 182,529 |
2020-06-16 | $4.71 | $4.83 | $4.61 | $4.65 | $4.65 | 247,375 |
2020-06-15 | $4.46 | $4.66 | $4.41 | $4.59 | $4.59 | 172,827 |
2020-06-12 | $4.55 | $4.73 | $4.43 | $4.58 | $4.58 | 148,339 |
2020-06-11 | $4.83 | $4.92 | $4.40 | $4.41 | $4.41 | 268,572 |
2020-06-10 | $5.10 | $5.40 | $5.02 | $5.05 | $5.05 | 325,771 |
2020-06-09 | $4.85 | $4.96 | $4.72 | $4.83 | $4.83 | 213,858 |
2020-06-08 | $5.10 | $5.10 | $4.90 | $4.92 | $4.92 | 225,553 |
2020-06-05 | $5.04 | $5.09 | $4.91 | $5.02 | $5.02 | 263,886 |
2020-06-04 | $4.51 | $4.99 | $4.45 | $4.89 | $4.89 | 281,021 |
2020-06-03 | $4.34 | $4.62 | $4.33 | $4.56 | $4.56 | 261,621 |
2020-06-02 | $4.33 | $4.40 | $4.24 | $4.31 | $4.31 | 246,010 |
2020-06-01 | $4.25 | $4.37 | $4.22 | $4.29 | $4.29 | 163,530 |
2020-05-29 | $4.37 | $4.43 | $4.05 | $4.24 | $4.24 | 747,967 |
2020-05-28 | $4.61 | $4.61 | $4.39 | $4.42 | $4.42 | 133,793 |
2020-05-27 | $4.25 | $4.57 | $4.21 | $4.55 | $4.55 | 158,859 |
2020-05-26 | $4.43 | $4.50 | $4.15 | $4.19 | $4.19 | 132,253 |
2020-05-22 | $4.32 | $4.32 | $4.11 | $4.28 | $4.28 | 141,989 |
2020-05-21 | $4.37 | $4.39 | $4.15 | $4.30 | $4.30 | 198,471 |
2020-05-20 | $4.28 | $4.60 | $4.25 | $4.38 | $4.38 | 266,054 |
2020-05-19 | $4.06 | $4.33 | $3.99 | $4.21 | $4.21 | 277,760 |
2020-05-18 | $3.94 | $4.08 | $3.82 | $4.05 | $4.05 | 373,797 |
2020-05-15 | $3.80 | $3.85 | $3.72 | $3.79 | $3.79 | 150,073 |
2020-05-14 | $3.86 | $3.86 | $3.69 | $3.79 | $3.79 | 179,674 |
2020-05-13 | $4.07 | $4.12 | $3.79 | $3.94 | $3.94 | 255,448 |
2020-05-12 | $4.16 | $4.18 | $4.01 | $4.09 | $4.09 | 303,712 |
2020-05-11 | $4.30 | $4.34 | $4.15 | $4.15 | $4.15 | 334,952 |
2020-05-08 | $4.28 | $4.35 | $4.19 | $4.35 | $4.35 | 124,201 |
2020-05-07 | $4.33 | $4.37 | $4.15 | $4.18 | $4.18 | 136,181 |
2020-05-06 | $4.26 | $4.35 | $4.25 | $4.29 | $4.29 | 163,967 |
2020-05-05 | $4.40 | $4.45 | $4.25 | $4.26 | $4.26 | 226,431 |
2020-05-04 | $4.41 | $4.41 | $4.27 | $4.37 | $4.37 | 84,203 |
2020-05-01 | $4.43 | $4.50 | $4.37 | $4.45 | $4.45 | 156,240 |
2020-04-30 | $4.62 | $4.62 | $4.43 | $4.52 | $4.52 | 124,753 |
2020-04-29 | $4.75 | $4.87 | $4.70 | $4.73 | $4.73 | 227,531 |
2020-04-28 | $4.56 | $4.67 | $4.50 | $4.63 | $4.63 | 129,107 |
2020-04-27 | $4.34 | $4.50 | $4.33 | $4.43 | $4.43 | 241,064 |
2020-04-24 | $4.53 | $4.54 | $4.31 | $4.31 | $4.31 | 123,139 |
2020-04-23 | $4.46 | $4.62 | $4.42 | $4.53 | $4.53 | 147,351 |
2020-04-22 | $4.50 | $4.53 | $4.42 | $4.46 | $4.46 | 87,744 |
2020-04-21 | $4.36 | $4.47 | $4.33 | $4.40 | $4.40 | 176,075 |
2020-04-20 | $4.56 | $4.57 | $4.33 | $4.49 | $4.49 | 190,252 |
2020-04-17 | $4.95 | $4.95 | $4.60 | $4.63 | $4.63 | 167,800 |
2020-04-16 | $4.70 | $4.96 | $4.62 | $4.81 | $4.81 | 178,226 |
2020-04-15 | $4.67 | $4.80 | $4.64 | $4.69 | $4.69 | 145,570 |
2020-04-14 | $4.98 | $5.08 | $4.67 | $4.70 | $4.70 | 286,099 |
2020-04-13 | $4.73 | $4.93 | $4.71 | $4.90 | $4.90 | 216,431 |
2020-04-09 | $4.75 | $5.05 | $4.58 | $4.78 | $4.78 | 391,443 |
2020-04-08 | $4.24 | $4.72 | $4.17 | $4.72 | $4.72 | 280,214 |
2020-04-07 | $4.55 | $4.60 | $4.09 | $4.16 | $4.16 | 720,655 |
2020-04-06 | $4.21 | $4.54 | $4.20 | $4.45 | $4.45 | 221,974 |
2020-04-03 | $4.31 | $4.32 | $4.10 | $4.20 | $4.20 | 308,725 |
2020-04-02 | $4.38 | $4.55 | $4.32 | $4.38 | $4.38 | 271,396 |
2020-04-01 | $4.80 | $4.85 | $4.39 | $4.42 | $4.42 | 682,049 |
2020-03-31 | $4.70 | $4.93 | $4.62 | $4.93 | $4.93 | 202,609 |
2020-03-30 | $4.42 | $4.70 | $4.33 | $4.69 | $4.69 | 179,301 |
2020-03-27 | $4.55 | $4.60 | $4.34 | $4.37 | $4.37 | 574,333 |
2020-03-26 | $4.40 | $4.69 | $4.40 | $4.62 | $4.62 | 238,235 |
2020-03-25 | $4.63 | $4.69 | $4.30 | $4.35 | $4.35 | 245,990 |
2020-03-24 | $4.94 | $4.98 | $4.47 | $4.66 | $4.66 | 678,853 |
2020-03-23 | $4.63 | $4.82 | $4.46 | $4.67 | $4.67 | 370,525 |
2020-03-20 | $4.47 | $4.67 | $4.33 | $4.57 | $4.57 | 365,739 |
2020-03-19 | $4.66 | $4.88 | $4.35 | $4.45 | $4.45 | 338,695 |
2020-03-18 | $5.15 | $5.29 | $4.43 | $4.58 | $4.58 | 255,015 |
2020-03-17 | $4.57 | $5.29 | $4.53 | $5.26 | $5.26 | 354,438 |
2020-03-16 | $4.37 | $4.75 | $4.28 | $4.55 | $4.55 | 280,847 |
2020-03-13 | $4.54 | $4.69 | $4.29 | $4.62 | $4.62 | 343,570 |
2020-03-12 | $4.47 | $4.75 | $4.33 | $4.34 | $4.34 | 323,561 |
2020-03-11 | $4.76 | $4.79 | $4.58 | $4.71 | $4.71 | 235,049 |
2020-03-10 | $5.06 | $5.09 | $4.69 | $4.91 | $4.91 | 171,280 |
2020-03-09 | $4.93 | $5.12 | $4.87 | $4.92 | $4.92 | 220,915 |
2020-03-06 | $4.98 | $5.17 | $4.98 | $5.13 | $5.13 | 147,676 |
2020-03-05 | $5.36 | $5.44 | $5.13 | $5.23 | $5.18 | 234,053 |
2020-03-04 | $5.30 | $5.50 | $5.18 | $5.48 | $5.43 | 246,933 |
2020-03-03 | $5.38 | $5.49 | $5.12 | $5.20 | $5.14 | 290,082 |
2020-03-02 | $4.92 | $5.36 | $4.92 | $5.25 | $5.20 | 231,903 |
2020-02-28 | $4.96 | $5.05 | $4.82 | $4.92 | $4.87 | 331,104 |
2020-02-27 | $5.18 | $5.26 | $4.97 | $5.01 | $4.96 | 294,594 |
2020-02-26 | $5.54 | $5.54 | $4.91 | $5.24 | $5.19 | 640,062 |
2020-02-25 | $5.88 | $5.90 | $5.55 | $5.59 | $5.54 | 169,528 |
2020-02-24 | $5.85 | $5.93 | $5.82 | $5.89 | $5.83 | 140,673 |
2020-02-21 | $6.02 | $6.07 | $5.93 | $5.95 | $5.89 | 220,794 |
2020-02-20 | $6.15 | $6.22 | $6.00 | $6.00 | $5.94 | 115,374 |
2020-02-19 | $6.24 | $6.30 | $6.13 | $6.17 | $6.11 | 119,708 |
2020-02-18 | $6.21 | $6.28 | $6.18 | $6.25 | $6.19 | 106,934 |
2020-02-14 | $6.22 | $6.35 | $6.17 | $6.24 | $6.18 | 122,998 |
2020-02-13 | $6.16 | $6.26 | $6.09 | $6.25 | $6.19 | 92,744 |
2020-02-12 | $6.11 | $6.22 | $6.11 | $6.18 | $6.12 | 123,742 |
2020-02-11 | $5.98 | $6.11 | $5.96 | $6.09 | $6.03 | 117,892 |
2020-02-10 | $5.93 | $6.02 | $5.92 | $5.98 | $5.92 | 113,495 |
2020-02-07 | $5.92 | $5.96 | $5.84 | $5.94 | $5.88 | 213,784 |
2020-02-06 | $5.96 | $5.99 | $5.93 | $5.94 | $5.88 | 107,125 |
2020-02-05 | $5.91 | $5.96 | $5.87 | $5.95 | $5.89 | 116,360 |
2020-02-04 | $5.95 | $5.98 | $5.84 | $5.86 | $5.80 | 89,770 |
2020-02-03 | $5.91 | $6.02 | $5.83 | $5.88 | $5.82 | 170,954 |
2020-01-31 | $5.95 | $6.00 | $5.87 | $5.90 | $5.84 | 160,835 |
2020-01-30 | $5.89 | $5.99 | $5.86 | $5.97 | $5.91 | 126,149 |
2020-01-29 | $6.02 | $6.08 | $5.92 | $5.93 | $5.87 | 121,076 |
2020-01-28 | $5.99 | $6.07 | $5.95 | $6.03 | $5.97 | 98,913 |
2020-01-27 | $6.02 | $6.06 | $5.97 | $5.97 | $5.91 | 105,475 |
2020-01-24 | $6.24 | $6.25 | $6.06 | $6.10 | $6.04 | 130,709 |
2020-01-23 | $6.00 | $6.27 | $5.98 | $6.24 | $6.18 | 199,468 |
2020-01-22 | $6.15 | $6.15 | $6.01 | $6.01 | $5.95 | 147,359 |
2020-01-21 | $6.18 | $6.18 | $6.11 | $6.14 | $6.08 | 108,469 |
2020-01-17 | $6.23 | $6.23 | $6.11 | $6.19 | $6.13 | 93,087 |
2020-01-16 | $6.16 | $6.24 | $6.14 | $6.18 | $6.12 | 100,987 |
2020-01-15 | $6.03 | $6.12 | $5.99 | $6.11 | $6.05 | 125,654 |
2020-01-14 | $6.01 | $6.10 | $6.00 | $6.03 | $5.97 | 103,236 |
2020-01-13 | $6.04 | $6.08 | $5.99 | $6.05 | $5.99 | 87,002 |
2020-01-10 | $5.99 | $6.06 | $5.97 | $6.05 | $5.99 | 106,824 |
2020-01-09 | $6.04 | $6.07 | $5.97 | $6.00 | $5.94 | 109,072 |
2020-01-08 | $6.10 | $6.18 | $6.03 | $6.05 | $5.99 | 133,798 |
2020-01-07 | $6.15 | $6.16 | $6.05 | $6.11 | $6.05 | 130,394 |
2020-01-06 | $6.00 | $6.27 | $5.96 | $6.18 | $6.12 | 260,817 |
2020-01-03 | $5.99 | $6.10 | $5.99 | $6.03 | $5.97 | 134,197 |
2020-01-02 | $6.14 | $6.16 | $5.97 | $6.07 | $6.01 | 141,933 |
2019-12-31 | $5.96 | $6.10 | $5.96 | $6.09 | $6.03 | 223,154 |
2019-12-30 | $6.01 | $6.06 | $5.95 | $6.00 | $5.94 | 256,039 |
2019-12-27 | $6.08 | $6.09 | $5.98 | $6.01 | $5.95 | 199,108 |
2019-12-26 | $6.16 | $6.26 | $6.05 | $6.09 | $6.03 | 218,468 |
2019-12-24 | $6.25 | $6.31 | $6.05 | $6.10 | $6.04 | 96,407 |
2019-12-23 | $6.12 | $6.25 | $6.02 | $6.25 | $6.19 | 194,905 |
2019-12-20 | $6.22 | $6.25 | $6.09 | $6.12 | $6.06 | 917,362 |
2019-12-19 | $6.31 | $6.33 | $6.17 | $6.20 | $6.14 | 108,529 |
2019-12-18 | $6.34 | $6.52 | $6.28 | $6.28 | $6.22 | 133,107 |
2019-12-17 | $6.18 | $6.43 | $6.15 | $6.39 | $6.33 | 228,362 |
2019-12-16 | $6.20 | $6.30 | $6.11 | $6.15 | $6.09 | 187,353 |
2019-12-13 | $6.23 | $6.28 | $6.11 | $6.15 | $6.09 | 119,437 |
2019-12-12 | $6.21 | $6.41 | $6.20 | $6.29 | $6.18 | 167,691 |
2019-12-11 | $6.24 | $6.28 | $6.18 | $6.23 | $6.12 | 97,801 |
2019-12-10 | $6.36 | $6.37 | $6.19 | $6.24 | $6.13 | 128,798 |
2019-12-09 | $6.04 | $6.37 | $5.99 | $6.34 | $6.23 | 312,182 |
2019-12-06 | $6.08 | $6.14 | $5.98 | $6.08 | $5.97 | 268,018 |
2019-12-05 | $5.93 | $6.08 | $5.85 | $6.03 | $5.92 | 276,103 |
2019-12-04 | $6.07 | $6.13 | $5.91 | $5.92 | $5.82 | 150,581 |
2019-12-03 | $5.96 | $6.09 | $5.87 | $6.03 | $5.92 | 179,762 |
2019-12-02 | $6.19 | $6.29 | $5.90 | $6.03 | $5.92 | 323,597 |
2019-11-29 | $6.21 | $6.26 | $6.03 | $6.16 | $6.05 | 532,395 |
2019-11-27 | $6.65 | $6.65 | $6.10 | $6.28 | $6.17 | 587,337 |
2019-11-26 | $6.83 | $6.96 | $6.78 | $6.88 | $6.75 | 258,998 |
2019-11-25 | $6.73 | $6.89 | $6.68 | $6.86 | $6.74 | 157,162 |
2019-11-22 | $6.73 | $6.78 | $6.65 | $6.73 | $6.61 | 45,385 |
2019-11-21 | $6.72 | $6.73 | $6.65 | $6.71 | $6.59 | 70,153 |
2019-11-20 | $6.75 | $6.83 | $6.68 | $6.70 | $6.58 | 151,446 |
2019-11-19 | $6.71 | $6.83 | $6.68 | $6.79 | $6.67 | 92,359 |
2019-11-18 | $6.73 | $6.73 | $6.65 | $6.70 | $6.58 | 77,907 |
2019-11-15 | $6.77 | $6.77 | $6.65 | $6.74 | $6.62 | 64,112 |
2019-11-14 | $6.72 | $6.83 | $6.70 | $6.74 | $6.62 | 109,377 |
2019-11-13 | $6.71 | $6.80 | $6.68 | $6.75 | $6.63 | 68,256 |
2019-11-12 | $6.84 | $6.84 | $6.72 | $6.79 | $6.67 | 79,119 |
2019-11-11 | $6.86 | $6.90 | $6.79 | $6.81 | $6.69 | 58,556 |
2019-11-08 | $6.96 | $7.01 | $6.88 | $6.93 | $6.81 | 96,763 |
2019-11-07 | $6.99 | $7.02 | $6.94 | $6.96 | $6.84 | 69,391 |
2019-11-06 | $6.99 | $7.01 | $6.92 | $6.97 | $6.85 | 74,157 |
2019-11-05 | $6.95 | $7.11 | $6.95 | $7.01 | $6.89 | 77,505 |
2019-11-04 | $6.81 | $6.96 | $6.77 | $6.96 | $6.84 | 103,029 |
2019-11-01 | $6.86 | $6.87 | $6.78 | $6.78 | $6.66 | 107,491 |
2019-10-31 | $7.10 | $7.11 | $6.83 | $6.86 | $6.74 | 172,075 |
2019-10-30 | $7.23 | $7.27 | $7.09 | $7.15 | $7.02 | 70,468 |
2019-10-29 | $7.13 | $7.29 | $7.04 | $7.25 | $7.12 | 94,341 |
2019-10-28 | $7.07 | $7.16 | $7.04 | $7.15 | $7.02 | 88,030 |
2019-10-25 | $7.11 | $7.15 | $7.02 | $7.04 | $6.92 | 88,816 |
2019-10-24 | $7.26 | $7.30 | $7.10 | $7.11 | $6.98 | 67,409 |
2019-10-23 | $7.28 | $7.28 | $7.20 | $7.21 | $7.08 | 83,412 |
2019-10-22 | $7.21 | $7.30 | $7.16 | $7.26 | $7.13 | 66,457 |
2019-10-21 | $7.29 | $7.34 | $7.22 | $7.24 | $7.11 | 73,861 |
2019-10-18 | $7.17 | $7.24 | $7.16 | $7.20 | $7.07 | 72,568 |
2019-10-17 | $7.18 | $7.23 | $7.16 | $7.22 | $7.09 | 113,202 |
2019-10-16 | $7.19 | $7.25 | $7.11 | $7.14 | $7.01 | 108,532 |
2019-10-15 | $7.04 | $7.20 | $7.04 | $7.18 | $7.05 | 135,905 |
2019-10-14 | $7.04 | $7.11 | $7.01 | $7.02 | $6.90 | 53,785 |
2019-10-11 | $7.04 | $7.20 | $7.04 | $7.11 | $6.98 | 166,633 |
2019-10-10 | $6.96 | $7.05 | $6.92 | $7.03 | $6.91 | 123,890 |
2019-10-09 | $6.95 | $7.07 | $6.90 | $6.96 | $6.83 | 95,884 |
2019-10-08 | $6.96 | $6.96 | $6.83 | $6.85 | $6.73 | 98,485 |
2019-10-07 | $7.05 | $7.11 | $7.01 | $7.03 | $6.91 | 114,405 |
2019-10-04 | $7.05 | $7.13 | $7.01 | $7.07 | $6.95 | 86,606 |
2019-10-03 | $7.06 | $7.10 | $6.99 | $7.04 | $6.91 | 105,936 |
2019-10-02 | $7.10 | $7.13 | $7.00 | $7.10 | $6.97 | 129,829 |
2019-10-01 | $7.41 | $7.49 | $7.14 | $7.16 | $7.03 | 130,828 |
2019-09-30 | $7.55 | $7.57 | $7.37 | $7.39 | $7.25 | 133,045 |
2019-09-27 | $7.53 | $7.58 | $7.46 | $7.55 | $7.42 | 101,677 |
2019-09-26 | $7.59 | $7.59 | $7.48 | $7.49 | $7.36 | 84,604 |
2019-09-25 | $7.44 | $7.64 | $7.41 | $7.57 | $7.44 | 220,965 |
2019-09-24 | $7.52 | $7.58 | $7.45 | $7.51 | $7.38 | 269,058 |
2019-09-23 | $7.38 | $7.54 | $7.37 | $7.49 | $7.36 | 188,058 |
2019-09-20 | $7.47 | $7.49 | $7.31 | $7.41 | $7.28 | 1,518,174 |
2019-09-19 | $7.61 | $7.63 | $7.46 | $7.47 | $7.34 | 140,495 |
2019-09-18 | $7.69 | $7.69 | $7.57 | $7.59 | $7.46 | 692,180 |
2019-09-17 | $7.75 | $7.78 | $7.63 | $7.72 | $7.58 | 171,680 |
2019-09-16 | $7.76 | $7.90 | $7.66 | $7.81 | $7.67 | 371,479 |
2019-09-13 | $7.92 | $7.95 | $7.75 | $7.78 | $7.64 | 211,801 |
2019-09-12 | $7.71 | $7.94 | $7.59 | $7.91 | $7.72 | 259,981 |
2019-09-11 | $7.72 | $7.77 | $7.57 | $7.76 | $7.57 | 288,754 |
2019-09-10 | $7.51 | $7.72 | $7.51 | $7.71 | $7.53 | 233,805 |
2019-09-09 | $7.51 | $7.53 | $7.39 | $7.53 | $7.35 | 181,531 |
2019-09-06 | $7.53 | $7.56 | $7.41 | $7.47 | $7.29 | 214,509 |
2019-09-05 | $7.29 | $7.54 | $7.23 | $7.47 | $7.29 | 432,791 |
2019-09-04 | $7.20 | $7.31 | $7.12 | $7.15 | $6.98 | 184,167 |
2019-09-03 | $7.15 | $7.24 | $7.07 | $7.20 | $7.03 | 533,408 |
2019-08-30 | $7.33 | $7.38 | $7.16 | $7.23 | $7.06 | 199,108 |
2019-08-29 | $6.73 | $7.29 | $6.72 | $7.25 | $7.08 | 409,804 |
2019-08-28 | $6.60 | $7.13 | $6.56 | $6.71 | $6.55 | 605,836 |
2019-08-27 | $6.04 | $6.12 | $5.90 | $5.93 | $5.79 | 250,532 |
2019-08-26 | $6.02 | $6.07 | $5.93 | $6.00 | $5.86 | 144,490 |
2019-08-23 | $6.16 | $6.19 | $5.93 | $5.95 | $5.81 | 146,901 |
2019-08-22 | $6.12 | $6.22 | $6.08 | $6.22 | $6.07 | 100,982 |
2019-08-21 | $6.12 | $6.14 | $6.06 | $6.10 | $5.95 | 135,678 |
2019-08-20 | $6.10 | $6.11 | $6.03 | $6.07 | $5.92 | 140,924 |
2019-08-19 | $6.14 | $6.27 | $6.08 | $6.10 | $5.95 | 86,857 |
2019-08-16 | $5.92 | $6.07 | $5.92 | $6.06 | $5.92 | 84,191 |
2019-08-15 | $5.86 | $5.91 | $5.78 | $5.90 | $5.76 | 128,297 |
2019-08-14 | $5.93 | $5.93 | $5.83 | $5.86 | $5.72 | 126,165 |
2019-08-13 | $5.90 | $6.09 | $5.85 | $5.99 | $5.85 | 69,700 |
2019-08-12 | $5.92 | $6.01 | $5.88 | $5.91 | $5.77 | 84,690 |
2019-08-09 | $6.04 | $6.07 | $5.92 | $5.92 | $5.78 | 111,286 |
2019-08-08 | $6.10 | $6.16 | $6.04 | $6.05 | $5.91 | 114,097 |
2019-08-07 | $6.02 | $6.15 | $6.02 | $6.10 | $5.95 | 98,132 |
2019-08-06 | $6.07 | $6.19 | $5.98 | $6.11 | $5.96 | 505,157 |
2019-08-05 | $6.09 | $6.21 | $5.96 | $6.05 | $5.91 | 116,448 |
2019-08-02 | $6.17 | $6.23 | $6.09 | $6.22 | $6.07 | 93,757 |
2019-08-01 | $6.31 | $6.44 | $6.20 | $6.22 | $6.07 | 124,391 |
2019-07-31 | $6.32 | $6.50 | $6.28 | $6.34 | $6.19 | 217,368 |
2019-07-30 | $6.24 | $6.38 | $6.16 | $6.29 | $6.14 | 141,362 |
2019-07-29 | $6.30 | $6.37 | $6.24 | $6.24 | $6.09 | 142,637 |
2019-07-26 | $6.20 | $6.35 | $6.20 | $6.30 | $6.15 | 156,849 |
2019-07-25 | $6.40 | $6.41 | $6.16 | $6.16 | $6.01 | 182,058 |
2019-07-24 | $6.23 | $6.42 | $6.23 | $6.39 | $6.24 | 147,529 |
2019-07-23 | $6.27 | $6.33 | $6.24 | $6.24 | $6.09 | 83,604 |
2019-07-22 | $6.22 | $6.32 | $6.18 | $6.26 | $6.11 | 137,991 |
2019-07-19 | $6.22 | $6.30 | $6.19 | $6.22 | $6.07 | 137,676 |
2019-07-18 | $6.27 | $6.33 | $6.21 | $6.24 | $6.09 | 103,706 |
2019-07-17 | $6.37 | $6.42 | $6.27 | $6.30 | $6.15 | 142,396 |
2019-07-16 | $6.37 | $6.53 | $6.33 | $6.37 | $6.22 | 361,685 |
2019-07-15 | $6.40 | $6.43 | $6.30 | $6.37 | $6.22 | 83,900 |
2019-07-12 | $6.31 | $6.45 | $6.31 | $6.40 | $6.25 | 120,135 |
2019-07-11 | $6.35 | $6.35 | $6.24 | $6.31 | $6.16 | 96,331 |
2019-07-10 | $6.36 | $6.45 | $6.33 | $6.34 | $6.19 | 78,972 |
2019-07-09 | $6.36 | $6.39 | $6.28 | $6.32 | $6.17 | 100,007 |
2019-07-08 | $6.51 | $6.51 | $6.32 | $6.40 | $6.25 | 104,711 |
2019-07-05 | $6.38 | $6.57 | $6.35 | $6.54 | $6.38 | 192,142 |
2019-07-03 | $6.36 | $6.57 | $6.36 | $6.40 | $6.25 | 285,418 |
2019-07-02 | $6.38 | $6.43 | $6.30 | $6.36 | $6.21 | 210,532 |
2019-07-01 | $6.25 | $6.52 | $6.11 | $6.39 | $6.24 | 541,252 |
2019-06-28 | $6.17 | $6.24 | $6.11 | $6.17 | $6.02 | 666,226 |
2019-06-27 | $6.00 | $6.19 | $5.99 | $6.19 | $6.04 | 340,711 |
2019-06-26 | $6.00 | $6.04 | $5.96 | $5.98 | $5.84 | 246,692 |
2019-06-25 | $6.07 | $6.11 | $5.98 | $5.98 | $5.84 | 242,060 |
2019-06-24 | $6.15 | $6.16 | $6.01 | $6.01 | $5.87 | 145,785 |
2019-06-21 | $6.22 | $6.27 | $6.13 | $6.16 | $6.01 | 215,623 |
2019-06-20 | $6.24 | $6.34 | $6.22 | $6.26 | $6.11 | 146,174 |
2019-06-19 | $6.19 | $6.22 | $6.11 | $6.17 | $6.02 | 153,492 |
2019-06-18 | $6.20 | $6.27 | $6.17 | $6.20 | $6.05 | 284,231 |
2019-06-17 | $6.28 | $6.32 | $6.12 | $6.15 | $6.00 | 143,482 |
2019-06-14 | $6.20 | $6.36 | $6.18 | $6.27 | $6.12 | 165,908 |
2019-06-13 | $6.09 | $6.25 | $6.09 | $6.20 | $6.05 | 710,125 |
2019-06-12 | $6.10 | $6.17 | $6.00 | $6.10 | $5.95 | 204,721 |
2019-06-11 | $6.25 | $6.31 | $6.09 | $6.11 | $5.96 | 428,789 |
2019-06-10 | $6.07 | $6.26 | $6.05 | $6.23 | $6.08 | 305,819 |
2019-06-07 | $5.90 | $6.07 | $5.85 | $6.04 | $5.90 | 439,899 |
2019-06-06 | $6.04 | $6.13 | $5.91 | $5.92 | $5.73 | 224,350 |
2019-06-05 | $6.20 | $6.24 | $5.89 | $6.05 | $5.86 | 370,595 |
2019-06-04 | $6.46 | $6.46 | $6.10 | $6.20 | $6.00 | 238,577 |
2019-06-03 | $6.34 | $6.42 | $6.26 | $6.37 | $6.17 | 244,145 |
2019-05-31 | $6.75 | $6.76 | $6.18 | $6.21 | $6.01 | 349,719 |
2019-05-30 | $6.92 | $7.29 | $6.75 | $6.80 | $6.58 | 191,552 |
2019-05-29 | $7.03 | $7.07 | $6.51 | $6.73 | $6.52 | 658,980 |
2019-05-28 | $7.16 | $7.33 | $7.12 | $7.24 | $7.01 | 300,948 |
2019-05-24 | $7.15 | $7.25 | $7.09 | $7.18 | $6.95 | 107,198 |
2019-05-23 | $7.28 | $7.28 | $7.04 | $7.11 | $6.88 | 101,446 |
2019-05-22 | $7.35 | $7.44 | $7.30 | $7.34 | $7.11 | 38,088 |
2019-05-21 | $7.33 | $7.44 | $7.31 | $7.36 | $7.13 | 143,625 |
2019-05-20 | $7.19 | $7.37 | $7.15 | $7.28 | $7.05 | 97,131 |
2019-05-17 | $7.18 | $7.33 | $7.18 | $7.26 | $7.03 | 110,329 |
2019-05-16 | $7.24 | $7.29 | $7.18 | $7.23 | $7.00 | 45,358 |
2019-05-15 | $7.14 | $7.26 | $7.12 | $7.22 | $6.99 | 52,675 |
2019-05-14 | $7.22 | $7.27 | $7.13 | $7.18 | $6.95 | 234,371 |
2019-05-13 | $7.38 | $7.42 | $7.21 | $7.23 | $7.00 | 63,144 |
2019-05-10 | $7.40 | $7.57 | $7.32 | $7.47 | $7.23 | 144,213 |
2019-05-09 | $7.35 | $7.47 | $7.26 | $7.42 | $7.18 | 83,831 |
2019-05-08 | $7.50 | $7.51 | $7.29 | $7.35 | $7.12 | 72,213 |
2019-05-07 | $7.51 | $7.60 | $7.44 | $7.50 | $7.26 | 46,567 |
2019-05-06 | $7.50 | $7.62 | $7.45 | $7.57 | $7.33 | 79,262 |
2019-05-03 | $7.44 | $7.67 | $7.44 | $7.60 | $7.36 | 72,977 |
2019-05-02 | $7.54 | $7.58 | $7.39 | $7.43 | $7.19 | 80,879 |
2019-05-01 | $7.59 | $7.62 | $7.49 | $7.54 | $7.30 | 226,444 |
2019-04-30 | $7.46 | $7.59 | $7.42 | $7.58 | $7.34 | 137,061 |
2019-04-29 | $7.30 | $7.48 | $7.30 | $7.47 | $7.23 | 62,623 |
2019-04-26 | $7.33 | $7.38 | $7.25 | $7.30 | $7.07 | 48,508 |
2019-04-25 | $7.38 | $7.41 | $7.24 | $7.33 | $7.10 | 65,409 |
2019-04-24 | $7.43 | $7.50 | $7.40 | $7.42 | $7.18 | 55,835 |
2019-04-23 | $7.47 | $7.62 | $7.46 | $7.47 | $7.23 | 83,655 |
2019-04-22 | $7.52 | $7.56 | $7.35 | $7.47 | $7.23 | 91,873 |
2019-04-18 | $7.52 | $7.60 | $7.51 | $7.57 | $7.33 | 69,826 |
2019-04-17 | $7.52 | $7.58 | $7.45 | $7.56 | $7.32 | 70,389 |
2019-04-16 | $7.48 | $7.51 | $7.45 | $7.47 | $7.23 | 85,243 |
2019-04-15 | $7.51 | $7.53 | $7.45 | $7.47 | $7.23 | 45,038 |
2019-04-12 | $7.62 | $7.62 | $7.49 | $7.51 | $7.27 | 76,934 |
2019-04-11 | $7.63 | $7.75 | $7.59 | $7.59 | $7.35 | 59,069 |
2019-04-10 | $7.42 | $7.69 | $7.42 | $7.64 | $7.40 | 161,390 |
2019-04-09 | $7.40 | $7.50 | $7.39 | $7.42 | $7.18 | 208,200 |
2019-04-08 | $7.38 | $7.51 | $7.37 | $7.43 | $7.19 | 60,670 |
2019-04-05 | $7.43 | $7.56 | $7.36 | $7.38 | $7.14 | 118,958 |
2019-04-04 | $7.42 | $7.54 | $7.40 | $7.41 | $7.17 | 57,941 |
2019-04-03 | $7.50 | $7.51 | $7.36 | $7.41 | $7.17 | 110,714 |
2019-04-02 | $7.57 | $7.58 | $7.42 | $7.45 | $7.21 | 122,284 |
2019-04-01 | $7.46 | $7.59 | $7.44 | $7.58 | $7.34 | 73,166 |
2019-03-29 | $7.44 | $7.60 | $7.37 | $7.45 | $7.21 | 79,268 |
2019-03-28 | $7.39 | $7.57 | $7.38 | $7.42 | $7.18 | 90,998 |
2019-03-27 | $7.50 | $7.57 | $7.33 | $7.48 | $7.24 | 95,833 |
2019-03-26 | $7.50 | $7.61 | $7.50 | $7.51 | $7.27 | 236,560 |
2019-03-25 | $7.51 | $7.57 | $7.43 | $7.49 | $7.25 | 67,710 |
2019-03-22 | $7.72 | $7.80 | $7.50 | $7.52 | $7.28 | 153,323 |
2019-03-21 | $7.68 | $7.80 | $7.64 | $7.73 | $7.48 | 230,272 |
2019-03-20 | $7.59 | $7.78 | $7.56 | $7.66 | $7.42 | 92,350 |
2019-03-19 | $7.55 | $7.65 | $7.51 | $7.59 | $7.35 | 159,186 |
2019-03-18 | $7.55 | $7.63 | $7.48 | $7.52 | $7.28 | 255,227 |
2019-03-15 | $7.71 | $7.75 | $7.40 | $7.53 | $7.29 | 481,190 |
2019-03-14 | $7.72 | $7.73 | $7.61 | $7.70 | $7.45 | 58,658 |
2019-03-13 | $7.77 | $7.82 | $7.66 | $7.71 | $7.46 | 82,811 |
2019-03-12 | $7.83 | $7.83 | $7.71 | $7.74 | $7.49 | 90,053 |
2019-03-11 | $7.80 | $7.87 | $7.77 | $7.84 | $7.59 | 92,568 |
2019-03-08 | $7.77 | $7.88 | $7.76 | $7.80 | $7.55 | 75,959 |
2019-03-07 | $7.91 | $7.91 | $7.80 | $7.86 | $7.54 | 89,496 |
2019-03-06 | $8.09 | $8.10 | $7.83 | $7.91 | $7.59 | 119,836 |
2019-03-05 | $8.22 | $8.29 | $8.01 | $8.06 | $7.73 | 97,039 |
2019-03-04 | $8.24 | $8.27 | $8.14 | $8.22 | $7.89 | 78,307 |
2019-03-01 | $8.17 | $8.24 | $8.06 | $8.22 | $7.89 | 125,378 |
2019-02-28 | $8.16 | $8.17 | $8.08 | $8.12 | $7.79 | 75,171 |
2019-02-27 | $8.15 | $8.27 | $8.15 | $8.20 | $7.87 | 134,325 |
2019-02-26 | $8.22 | $8.32 | $8.16 | $8.18 | $7.85 | 136,014 |
2019-02-25 | $8.30 | $8.41 | $8.16 | $8.21 | $7.88 | 191,318 |
2019-02-22 | $8.32 | $8.40 | $8.18 | $8.30 | $7.96 | 136,290 |
2019-02-21 | $8.17 | $8.45 | $8.10 | $8.24 | $7.91 | 127,232 |
2019-02-20 | $7.90 | $8.64 | $7.90 | $8.27 | $7.93 | 509,320 |
2019-02-19 | $8.27 | $8.47 | $8.20 | $8.39 | $8.05 | 242,232 |
2019-02-15 | $8.30 | $8.40 | $8.23 | $8.33 | $7.99 | 105,220 |
2019-02-14 | $8.03 | $8.27 | $8.03 | $8.23 | $7.90 | 173,554 |
2019-02-13 | $7.90 | $8.06 | $7.88 | $8.02 | $7.69 | 141,625 |
2019-02-12 | $7.91 | $7.99 | $7.87 | $7.89 | $7.57 | 99,047 |
2019-02-11 | $7.90 | $7.90 | $7.77 | $7.87 | $7.55 | 61,103 |
2019-02-08 | $7.87 | $8.01 | $7.80 | $7.87 | $7.55 | 92,703 |
2019-02-07 | $7.95 | $7.96 | $7.77 | $7.92 | $7.60 | 80,636 |
2019-02-06 | $7.92 | $8.05 | $7.81 | $7.99 | $7.67 | 105,467 |
2019-02-05 | $7.88 | $7.94 | $7.84 | $7.90 | $7.58 | 62,095 |
2019-02-04 | $7.72 | $7.94 | $7.67 | $7.89 | $7.57 | 106,710 |
2019-02-01 | $7.53 | $7.74 | $7.51 | $7.70 | $7.39 | 146,399 |
2019-01-31 | $7.58 | $7.62 | $7.45 | $7.53 | $7.22 | 162,698 |
2019-01-30 | $7.44 | $7.62 | $7.34 | $7.59 | $7.28 | 125,709 |
2019-01-29 | $7.52 | $7.57 | $7.28 | $7.38 | $7.08 | 196,092 |
2019-01-28 | $7.60 | $7.64 | $7.45 | $7.50 | $7.20 | 134,291 |
2019-01-25 | $7.43 | $7.67 | $7.43 | $7.65 | $7.34 | 133,679 |
2019-01-24 | $7.44 | $7.48 | $7.39 | $7.43 | $7.13 | 81,777 |
2019-01-23 | $7.36 | $7.48 | $7.33 | $7.43 | $7.13 | 95,579 |
2019-01-22 | $7.41 | $7.47 | $7.29 | $7.33 | $7.03 | 177,163 |
2019-01-18 | $7.40 | $7.48 | $7.34 | $7.41 | $7.11 | 254,708 |
2019-01-17 | $7.35 | $7.52 | $7.35 | $7.41 | $7.11 | 139,006 |
2019-01-16 | $7.48 | $7.55 | $7.33 | $7.39 | $7.09 | 152,483 |
2019-01-15 | $7.45 | $7.52 | $7.38 | $7.48 | $7.18 | 76,110 |
2019-01-14 | $7.41 | $7.53 | $7.37 | $7.46 | $7.16 | 96,775 |
2019-01-11 | $7.42 | $7.50 | $7.34 | $7.43 | $7.13 | 101,670 |
2019-01-10 | $7.73 | $7.73 | $7.43 | $7.48 | $7.18 | 141,168 |
2019-01-09 | $7.74 | $7.80 | $7.69 | $7.77 | $7.46 | 97,991 |
2019-01-08 | $7.63 | $7.78 | $7.55 | $7.75 | $7.44 | 81,325 |
2019-01-07 | $7.62 | $7.67 | $7.51 | $7.61 | $7.30 | 273,528 |
2019-01-04 | $7.40 | $7.65 | $7.26 | $7.63 | $7.32 | 227,151 |
2019-01-03 | $7.29 | $7.53 | $7.21 | $7.31 | $7.01 | 245,460 |
2019-01-02 | $7.29 | $7.55 | $7.29 | $7.36 | $7.06 | 401,270 |
2018-12-31 | $7.57 | $7.59 | $7.21 | $7.40 | $7.10 | 258,616 |
2018-12-28 | $7.53 | $7.64 | $7.42 | $7.54 | $7.23 | 206,163 |
2018-12-27 | $7.52 | $7.65 | $7.31 | $7.51 | $7.21 | 110,717 |
2018-12-26 | $7.29 | $7.59 | $7.26 | $7.56 | $7.25 | 135,559 |
2018-12-24 | $7.41 | $7.49 | $7.25 | $7.25 | $6.96 | 121,860 |
2018-12-21 | $7.64 | $7.67 | $7.35 | $7.42 | $7.12 | 549,053 |
2018-12-20 | $7.73 | $7.80 | $7.56 | $7.62 | $7.31 | 189,563 |
2018-12-19 | $8.10 | $8.10 | $7.63 | $7.69 | $7.38 | 162,141 |
2018-12-18 | $8.04 | $8.19 | $7.97 | $8.08 | $7.75 | 200,923 |
2018-12-17 | $8.14 | $8.30 | $7.94 | $8.00 | $7.68 | 326,350 |
2018-12-14 | $8.05 | $8.28 | $8.00 | $8.18 | $7.85 | 154,004 |
2018-12-13 | $8.35 | $8.36 | $8.06 | $8.11 | $7.78 | 224,644 |
2018-12-12 | $8.33 | $8.62 | $8.33 | $8.36 | $8.02 | 109,004 |
2018-12-11 | $8.41 | $8.49 | $8.28 | $8.29 | $7.95 | 185,984 |
2018-12-10 | $8.24 | $8.36 | $8.15 | $8.31 | $7.97 | 202,911 |
2018-12-07 | $8.32 | $8.52 | $8.25 | $8.25 | $7.92 | 219,498 |
2018-12-06 | $8.28 | $8.48 | $8.25 | $8.36 | $7.95 | 276,688 |
2018-12-04 | $8.77 | $9.02 | $8.33 | $8.37 | $7.96 | 173,782 |
2018-12-03 | $8.98 | $9.03 | $8.67 | $8.82 | $8.39 | 297,080 |
2018-11-30 | $8.96 | $9.09 | $8.77 | $8.95 | $8.51 | 300,284 |
2018-11-29 | $8.94 | $9.14 | $8.92 | $9.03 | $8.59 | 206,789 |
2018-11-28 | $8.70 | $9.05 | $8.65 | $9.02 | $8.58 | 412,540 |
2018-11-27 | $8.72 | $8.76 | $8.51 | $8.66 | $8.24 | 221,406 |
2018-11-26 | $8.85 | $8.95 | $8.45 | $8.79 | $8.36 | 211,688 |
2018-11-23 | $8.43 | $8.93 | $8.40 | $8.85 | $8.42 | 175,514 |
2018-11-21 | $8.00 | $8.64 | $7.66 | $8.56 | $8.14 | 388,065 |
2018-11-20 | $7.62 | $7.79 | $7.62 | $7.68 | $7.31 | 76,586 |
2018-11-19 | $7.64 | $7.69 | $7.59 | $7.68 | $7.31 | 72,746 |
2018-11-16 | $7.57 | $7.68 | $7.50 | $7.67 | $7.30 | 129,613 |
2018-11-15 | $7.47 | $7.65 | $7.45 | $7.62 | $7.25 | 79,936 |
2018-11-14 | $7.67 | $7.67 | $7.43 | $7.47 | $7.11 | 73,037 |
2018-11-13 | $7.58 | $7.70 | $7.49 | $7.61 | $7.24 | 126,284 |
2018-11-12 | $7.65 | $7.65 | $7.40 | $7.57 | $7.20 | 114,567 |
2018-11-09 | $7.77 | $7.84 | $7.62 | $7.67 | $7.30 | 230,641 |
2018-11-08 | $7.74 | $7.87 | $7.70 | $7.83 | $7.45 | 56,158 |
2018-11-07 | $7.69 | $7.77 | $7.52 | $7.77 | $7.39 | 142,082 |
2018-11-06 | $7.54 | $7.69 | $7.51 | $7.69 | $7.32 | 108,868 |
2018-11-05 | $7.65 | $7.65 | $7.46 | $7.56 | $7.19 | 105,800 |
2018-11-02 | $7.48 | $7.70 | $7.48 | $7.66 | $7.29 | 151,630 |
2018-11-01 | $7.34 | $7.54 | $7.34 | $7.50 | $7.14 | 101,351 |
2018-10-31 | $7.50 | $7.58 | $7.30 | $7.31 | $6.95 | 87,767 |
2018-10-30 | $7.34 | $7.50 | $7.34 | $7.49 | $7.13 | 82,337 |
2018-10-29 | $7.46 | $7.50 | $7.29 | $7.34 | $6.98 | 100,114 |
2018-10-26 | $7.34 | $7.47 | $7.26 | $7.39 | $7.03 | 111,058 |
2018-10-25 | $7.35 | $7.43 | $7.30 | $7.40 | $7.04 | 140,844 |
2018-10-24 | $7.42 | $7.45 | $7.30 | $7.32 | $6.96 | 95,425 |
2018-10-23 | $7.34 | $7.52 | $7.31 | $7.44 | $7.08 | 126,730 |
2018-10-22 | $7.33 | $7.46 | $7.28 | $7.45 | $7.09 | 101,000 |
2018-10-19 | $7.36 | $7.41 | $7.25 | $7.32 | $6.96 | 105,432 |
2018-10-18 | $7.43 | $7.48 | $7.32 | $7.36 | $7.00 | 78,171 |
2018-10-17 | $7.43 | $7.49 | $7.35 | $7.47 | $7.11 | 128,157 |
2018-10-16 | $7.27 | $7.47 | $7.18 | $7.46 | $7.10 | 139,357 |
2018-10-15 | $7.20 | $7.26 | $7.14 | $7.23 | $6.88 | 96,262 |
2018-10-12 | $7.33 | $7.34 | $7.16 | $7.21 | $6.86 | 125,848 |
2018-10-11 | $7.34 | $7.40 | $7.21 | $7.25 | $6.90 | 131,360 |
2018-10-10 | $7.47 | $7.57 | $7.36 | $7.37 | $7.01 | 142,144 |
2018-10-09 | $7.36 | $7.54 | $7.36 | $7.48 | $7.12 | 176,205 |
2018-10-08 | $7.33 | $7.39 | $7.19 | $7.37 | $7.01 | 154,056 |
2018-10-05 | $7.36 | $7.41 | $7.26 | $7.35 | $6.99 | 107,143 |
2018-10-04 | $7.47 | $7.47 | $7.28 | $7.38 | $7.02 | 297,164 |
2018-10-03 | $7.50 | $7.62 | $7.43 | $7.49 | $7.13 | 156,532 |
2018-10-02 | $7.64 | $7.80 | $7.49 | $7.50 | $7.14 | 154,194 |
2018-10-01 | $7.83 | $7.85 | $7.63 | $7.67 | $7.30 | 133,261 |
2018-09-28 | $7.81 | $7.91 | $7.78 | $7.84 | $7.46 | 103,097 |
2018-09-27 | $7.89 | $7.92 | $7.77 | $7.84 | $7.46 | 105,982 |
2018-09-26 | $7.96 | $7.97 | $7.81 | $7.83 | $7.45 | 132,151 |
2018-09-25 | $7.95 | $8.07 | $7.89 | $7.97 | $7.58 | 118,216 |
2018-09-24 | $7.94 | $7.95 | $7.87 | $7.93 | $7.54 | 160,288 |
2018-09-21 | $7.92 | $8.05 | $7.92 | $8.02 | $7.63 | 561,552 |
2018-09-20 | $7.89 | $7.99 | $7.77 | $7.93 | $7.54 | 125,950 |
2018-09-19 | $7.83 | $7.95 | $7.78 | $7.86 | $7.48 | 150,483 |
2018-09-18 | $7.73 | $7.86 | $7.66 | $7.85 | $7.47 | 106,027 |
2018-09-17 | $7.73 | $7.79 | $7.70 | $7.71 | $7.34 | 116,199 |
2018-09-14 | $7.76 | $7.87 | $7.68 | $7.75 | $7.37 | 130,606 |
2018-09-13 | $7.80 | $7.87 | $7.73 | $7.82 | $7.37 | 141,451 |
2018-09-12 | $7.79 | $7.85 | $7.72 | $7.79 | $7.34 | 124,977 |
2018-09-11 | $7.80 | $7.86 | $7.72 | $7.81 | $7.36 | 97,124 |
2018-09-10 | $7.79 | $7.99 | $7.79 | $7.83 | $7.38 | 80,171 |
2018-09-07 | $7.81 | $7.85 | $7.71 | $7.78 | $7.34 | 171,810 |
2018-09-06 | $7.91 | $7.95 | $7.74 | $7.83 | $7.38 | 213,070 |
2018-09-05 | $7.84 | $7.95 | $7.82 | $7.90 | $7.45 | 135,459 |
2018-09-04 | $8.10 | $8.13 | $7.82 | $7.86 | $7.41 | 320,246 |
2018-08-31 | $7.92 | $8.15 | $7.92 | $8.11 | $7.65 | 244,525 |
2018-08-30 | $7.83 | $7.97 | $7.75 | $7.92 | $7.47 | 314,020 |
2018-08-29 | $7.69 | $7.87 | $7.64 | $7.82 | $7.37 | 226,798 |
2018-08-28 | $7.56 | $7.79 | $7.51 | $7.70 | $7.26 | 237,883 |
2018-08-27 | $7.48 | $7.73 | $7.45 | $7.55 | $7.12 | 250,179 |
2018-08-24 | $7.51 | $7.52 | $7.38 | $7.44 | $7.01 | 365,206 |
2018-08-23 | $7.77 | $7.81 | $7.46 | $7.48 | $7.05 | 468,509 |
2018-08-22 | $7.97 | $7.97 | $7.51 | $7.76 | $7.32 | 818,565 |
2018-08-21 | $8.25 | $8.80 | $7.90 | $7.94 | $7.48 | 707,563 |
2018-08-20 | $8.89 | $9.10 | $8.75 | $9.03 | $8.51 | 346,485 |
2018-08-17 | $8.79 | $8.93 | $8.59 | $8.84 | $8.34 | 1,666,842 |
2018-08-16 | $8.61 | $8.95 | $8.54 | $8.87 | $8.36 | 336,992 |
2018-08-15 | $8.44 | $8.65 | $8.35 | $8.59 | $8.10 | 278,131 |
2018-08-14 | $8.46 | $8.55 | $8.37 | $8.45 | $7.97 | 270,704 |
2018-08-13 | $8.53 | $8.54 | $8.37 | $8.43 | $7.95 | 287,291 |
2018-08-10 | $8.56 | $8.65 | $8.51 | $8.53 | $8.04 | 139,698 |
2018-08-09 | $8.55 | $8.64 | $8.50 | $8.61 | $8.12 | 141,989 |
2018-08-08 | $8.54 | $8.61 | $8.43 | $8.59 | $8.10 | 186,422 |
2018-08-07 | $8.47 | $8.60 | $8.45 | $8.56 | $8.07 | 135,167 |
2018-08-06 | $8.48 | $8.54 | $8.40 | $8.46 | $7.98 | 234,591 |
2018-08-03 | $8.50 | $8.59 | $8.40 | $8.49 | $8.01 | 140,748 |
2018-08-02 | $8.54 | $8.67 | $8.46 | $8.53 | $8.04 | 179,382 |
2018-08-01 | $8.53 | $8.60 | $8.41 | $8.56 | $8.07 | 119,865 |
2018-07-31 | $8.41 | $8.64 | $8.40 | $8.59 | $8.10 | 150,743 |
2018-07-30 | $8.34 | $8.42 | $8.30 | $8.38 | $7.90 | 152,217 |
2018-07-27 | $8.40 | $8.48 | $8.28 | $8.32 | $7.84 | 124,195 |
2018-07-26 | $8.31 | $8.45 | $8.28 | $8.43 | $7.95 | 162,559 |
2018-07-25 | $8.42 | $8.49 | $8.29 | $8.35 | $7.87 | 111,336 |
2018-07-24 | $8.42 | $8.55 | $8.37 | $8.43 | $7.95 | 96,195 |
2018-07-23 | $8.40 | $8.48 | $8.32 | $8.37 | $7.89 | 109,401 |
2018-07-20 | $8.44 | $8.46 | $8.38 | $8.41 | $7.93 | 117,317 |
2018-07-19 | $8.53 | $8.58 | $8.46 | $8.47 | $7.99 | 246,829 |
2018-07-18 | $8.44 | $8.57 | $8.40 | $8.54 | $8.05 | 100,539 |
2018-07-17 | $8.34 | $8.53 | $8.34 | $8.44 | $7.96 | 100,447 |
2018-07-16 | $8.50 | $8.58 | $8.33 | $8.35 | $7.87 | 133,087 |
2018-07-13 | $8.51 | $8.57 | $8.48 | $8.51 | $8.02 | 192,923 |
2018-07-12 | $8.47 | $8.51 | $8.39 | $8.51 | $8.02 | 77,313 |
2018-07-11 | $8.50 | $8.57 | $8.43 | $8.45 | $7.97 | 100,089 |
2018-07-10 | $8.60 | $8.63 | $8.48 | $8.56 | $8.07 | 184,604 |
2018-07-09 | $8.67 | $8.73 | $8.55 | $8.59 | $8.10 | 129,823 |
2018-07-06 | $8.73 | $8.80 | $8.63 | $8.64 | $8.15 | 189,067 |
2018-07-05 | $8.57 | $8.76 | $8.57 | $8.71 | $8.21 | 264,569 |
2018-07-03 | $8.70 | $8.77 | $8.53 | $8.55 | $8.06 | 180,878 |
2018-07-02 | $8.46 | $8.70 | $8.46 | $8.70 | $8.20 | 106,938 |
2018-06-29 | $8.53 | $8.62 | $8.50 | $8.51 | $8.02 | 245,667 |
2018-06-28 | $8.55 | $8.58 | $8.48 | $8.52 | $8.03 | 155,805 |
2018-06-27 | $8.68 | $8.77 | $8.50 | $8.56 | $8.07 | 144,947 |
2018-06-26 | $8.60 | $8.77 | $8.51 | $8.69 | $8.19 | 158,522 |
2018-06-25 | $8.60 | $8.63 | $8.47 | $8.59 | $8.10 | 158,891 |
2018-06-22 | $8.57 | $8.68 | $8.51 | $8.65 | $8.16 | 985,129 |
2018-06-21 | $8.58 | $8.59 | $8.47 | $8.53 | $8.04 | 138,183 |
2018-06-20 | $8.54 | $8.57 | $8.38 | $8.54 | $8.05 | 278,570 |
2018-06-19 | $8.48 | $8.57 | $8.40 | $8.49 | $8.01 | 187,238 |
2018-06-18 | $8.57 | $8.67 | $8.11 | $8.51 | $8.02 | 299,866 |
2018-06-15 | $8.50 | $8.65 | $8.50 | $8.61 | $8.12 | 393,881 |
2018-06-14 | $8.49 | $8.61 | $8.38 | $8.59 | $8.10 | 284,025 |
2018-06-13 | $8.53 | $8.61 | $8.35 | $8.47 | $7.99 | 183,773 |
2018-06-12 | $8.34 | $8.55 | $8.27 | $8.52 | $8.03 | 231,056 |
2018-06-11 | $8.13 | $8.38 | $8.11 | $8.36 | $7.88 | 198,343 |
2018-06-08 | $8.10 | $8.29 | $8.00 | $8.10 | $7.64 | 237,848 |
2018-06-07 | $8.22 | $8.27 | $8.11 | $8.13 | $7.60 | 179,382 |
2018-06-06 | $8.32 | $8.35 | $8.18 | $8.22 | $7.68 | 239,734 |
2018-06-05 | $8.02 | $8.35 | $7.97 | $8.32 | $7.78 | 347,248 |
2018-06-04 | $7.99 | $8.27 | $7.95 | $8.02 | $7.50 | 416,574 |
2018-06-01 | $8.03 | $8.04 | $7.88 | $7.95 | $7.43 | 433,727 |
2018-05-31 | $8.29 | $8.29 | $8.00 | $8.01 | $7.49 | 523,298 |
2018-05-30 | $8.76 | $9.07 | $7.85 | $8.19 | $7.65 | 1,159,825 |
2018-05-29 | $9.86 | $10.08 | $9.82 | $10.05 | $9.39 | 176,268 |
2018-05-25 | $9.89 | $9.97 | $9.83 | $9.86 | $9.22 | 136,958 |
2018-05-24 | $9.84 | $9.94 | $9.80 | $9.88 | $9.24 | 146,251 |
2018-05-23 | $9.81 | $9.83 | $9.73 | $9.83 | $9.19 | 68,646 |
2018-05-22 | $9.79 | $9.92 | $9.71 | $9.84 | $9.20 | 139,422 |
2018-05-21 | $9.88 | $10.02 | $9.66 | $9.78 | $9.14 | 137,111 |
2018-05-18 | $9.82 | $10.11 | $9.81 | $9.87 | $9.23 | 302,100 |
2018-05-17 | $9.55 | $9.83 | $9.55 | $9.78 | $9.14 | 266,764 |
2018-05-16 | $9.40 | $9.61 | $9.40 | $9.54 | $8.92 | 127,782 |
2018-05-15 | $9.31 | $9.41 | $9.28 | $9.38 | $8.77 | 86,533 |
2018-05-14 | $9.36 | $9.42 | $9.30 | $9.31 | $8.70 | 72,880 |
2018-05-11 | $9.34 | $9.43 | $9.32 | $9.35 | $8.74 | 103,160 |
2018-05-10 | $9.34 | $9.35 | $9.08 | $9.35 | $8.74 | 106,255 |
2018-05-09 | $9.27 | $9.37 | $9.18 | $9.35 | $8.74 | 136,657 |
2018-05-08 | $9.25 | $9.29 | $8.92 | $9.23 | $8.63 | 168,250 |
2018-05-07 | $9.20 | $9.32 | $9.09 | $9.27 | $8.67 | 91,065 |
2018-05-04 | $9.06 | $9.21 | $9.03 | $9.15 | $8.55 | 59,569 |
2018-05-03 | $9.06 | $9.13 | $8.96 | $9.06 | $8.47 | 185,601 |
2018-05-02 | $9.00 | $9.18 | $9.00 | $9.10 | $8.51 | 92,703 |
2018-05-01 | $8.97 | $9.03 | $8.85 | $9.02 | $8.43 | 107,462 |
2018-04-30 | $9.04 | $9.10 | $8.93 | $9.01 | $8.42 | 123,879 |
2018-04-27 | $9.06 | $9.06 | $8.92 | $9.01 | $8.42 | 74,023 |
2018-04-26 | $9.02 | $9.12 | $8.95 | $9.04 | $8.45 | 81,123 |
2018-04-25 | $8.98 | $9.06 | $8.94 | $8.99 | $8.40 | 170,324 |
2018-04-24 | $9.05 | $9.17 | $8.89 | $9.00 | $8.41 | 107,855 |
2018-04-23 | $9.12 | $9.17 | $9.01 | $9.04 | $8.45 | 87,562 |
2018-04-20 | $9.13 | $9.18 | $9.06 | $9.12 | $8.53 | 70,170 |
2018-04-19 | $9.24 | $9.30 | $9.16 | $9.17 | $8.57 | 165,707 |
2018-04-18 | $9.29 | $9.37 | $9.25 | $9.27 | $8.67 | 96,699 |
2018-04-17 | $9.23 | $9.33 | $9.21 | $9.28 | $8.67 | 135,476 |
2018-04-16 | $9.09 | $9.25 | $9.08 | $9.19 | $8.59 | 84,901 |
2018-04-13 | $9.06 | $9.15 | $9.00 | $9.04 | $8.45 | 65,859 |
2018-04-12 | $9.14 | $9.19 | $9.05 | $9.06 | $8.47 | 123,326 |
2018-04-11 | $9.02 | $9.13 | $8.98 | $9.09 | $8.50 | 102,535 |
2018-04-10 | $8.90 | $9.12 | $8.89 | $9.07 | $8.48 | 141,585 |
2018-04-09 | $9.03 | $9.03 | $8.79 | $8.81 | $8.24 | 204,375 |
2018-04-06 | $9.01 | $9.15 | $8.89 | $9.00 | $8.41 | 126,790 |
2018-04-05 | $9.06 | $9.12 | $8.98 | $9.09 | $8.50 | 112,492 |
2018-04-04 | $8.74 | $9.03 | $8.68 | $9.01 | $8.42 | 165,916 |
2018-04-03 | $8.59 | $8.89 | $8.57 | $8.88 | $8.30 | 251,843 |
2018-04-02 | $8.80 | $8.94 | $8.54 | $8.55 | $7.99 | 165,721 |
2018-03-29 | $8.87 | $9.02 | $8.81 | $8.81 | $8.24 | 163,852 |
2018-03-28 | $8.85 | $8.92 | $8.70 | $8.81 | $8.24 | 216,379 |
2018-03-27 | $8.95 | $9.05 | $8.82 | $8.84 | $8.26 | 122,128 |
2018-03-26 | $8.80 | $9.06 | $8.78 | $8.91 | $8.33 | 99,552 |
2018-03-23 | $8.96 | $9.17 | $8.70 | $8.70 | $8.13 | 148,089 |
2018-03-22 | $9.12 | $9.25 | $8.95 | $8.95 | $8.37 | 120,316 |
2018-03-21 | $9.15 | $9.22 | $9.13 | $9.19 | $8.59 | 74,626 |
2018-03-20 | $9.20 | $9.33 | $9.10 | $9.17 | $8.57 | 104,014 |
2018-03-19 | $9.22 | $9.26 | $9.03 | $9.17 | $8.57 | 115,073 |
2018-03-16 | $9.20 | $9.30 | $9.10 | $9.29 | $8.68 | 299,172 |
2018-03-15 | $9.09 | $9.22 | $9.09 | $9.21 | $8.61 | 99,717 |
2018-03-14 | $9.24 | $9.24 | $9.04 | $9.07 | $8.48 | 126,369 |
2018-03-13 | $9.33 | $9.38 | $9.15 | $9.19 | $8.59 | 129,028 |
2018-03-12 | $9.25 | $9.35 | $9.13 | $9.29 | $8.68 | 116,638 |
2018-03-09 | $9.15 | $9.28 | $9.04 | $9.26 | $8.66 | 96,431 |
2018-03-08 | $9.25 | $9.28 | $9.12 | $9.16 | $8.50 | 95,701 |
2018-03-07 | $9.13 | $9.30 | $9.08 | $9.25 | $8.58 | 157,885 |
2018-03-06 | $9.06 | $9.24 | $8.97 | $9.20 | $8.54 | 239,539 |
2018-03-05 | $8.92 | $9.13 | $8.92 | $9.02 | $8.37 | 134,511 |
2018-03-02 | $8.76 | $9.06 | $8.67 | $8.95 | $8.30 | 175,371 |
2018-03-01 | $8.90 | $9.04 | $8.80 | $8.83 | $8.19 | 319,293 |
2018-02-28 | $8.95 | $9.10 | $8.90 | $8.91 | $8.27 | 194,981 |
2018-02-27 | $9.08 | $9.14 | $8.93 | $8.93 | $8.29 | 205,990 |
2018-02-26 | $9.04 | $9.12 | $8.98 | $9.08 | $8.42 | 137,646 |
2018-02-23 | $9.06 | $9.08 | $8.97 | $9.05 | $8.40 | 163,196 |
2018-02-22 | $9.08 | $9.14 | $8.98 | $9.03 | $8.38 | 185,317 |
2018-02-21 | $9.04 | $9.27 | $9.02 | $9.04 | $8.39 | 197,440 |
2018-02-20 | $9.29 | $9.41 | $8.75 | $8.99 | $8.34 | 713,018 |
2018-02-16 | $9.40 | $9.70 | $9.40 | $9.45 | $8.77 | 1,954,873 |
2018-02-15 | $9.40 | $9.43 | $9.23 | $9.40 | $8.72 | 213,319 |
2018-02-14 | $9.30 | $9.46 | $9.29 | $9.39 | $8.71 | 199,486 |
2018-02-13 | $9.23 | $9.44 | $9.23 | $9.39 | $8.71 | 221,781 |
2018-02-12 | $9.30 | $9.36 | $9.20 | $9.28 | $8.61 | 210,110 |
2018-02-09 | $9.26 | $9.37 | $9.07 | $9.29 | $8.62 | 211,869 |
2018-02-08 | $9.29 | $9.31 | $9.08 | $9.15 | $8.49 | 200,400 |
2018-02-07 | $9.12 | $9.37 | $9.07 | $9.30 | $8.63 | 223,396 |
2018-02-06 | $8.86 | $9.18 | $8.58 | $9.14 | $8.48 | 223,568 |
2018-02-05 | $9.28 | $9.40 | $9.02 | $9.03 | $8.38 | 180,579 |
2018-02-02 | $9.34 | $9.48 | $9.21 | $9.38 | $8.70 | 201,345 |
2018-02-01 | $9.22 | $9.46 | $9.18 | $9.41 | $8.73 | 149,688 |
2018-01-31 | $9.28 | $9.35 | $9.14 | $9.26 | $8.59 | 172,944 |
2018-01-30 | $9.29 | $9.40 | $9.20 | $9.25 | $8.58 | 109,052 |
2018-01-29 | $9.35 | $9.43 | $9.31 | $9.36 | $8.68 | 110,735 |
2018-01-26 | $9.50 | $9.53 | $9.33 | $9.42 | $8.74 | 103,536 |
2018-01-25 | $9.47 | $9.50 | $9.30 | $9.47 | $8.79 | 157,305 |
2018-01-24 | $9.51 | $9.52 | $9.34 | $9.44 | $8.76 | 139,154 |
2018-01-23 | $9.43 | $9.54 | $9.30 | $9.49 | $8.80 | 144,686 |
2018-01-22 | $9.55 | $9.55 | $9.29 | $9.49 | $8.80 | 173,951 |
2018-01-19 | $9.26 | $9.55 | $9.25 | $9.54 | $8.85 | 130,551 |
2018-01-18 | $9.30 | $9.47 | $9.25 | $9.28 | $8.61 | 105,061 |
2018-01-17 | $9.25 | $9.47 | $9.21 | $9.38 | $8.70 | 134,136 |
2018-01-16 | $9.35 | $9.50 | $9.20 | $9.21 | $8.54 | 104,758 |
2018-01-12 | $9.41 | $9.44 | $9.28 | $9.34 | $8.67 | 61,567 |
2018-01-11 | $9.32 | $9.48 | $9.28 | $9.40 | $8.72 | 126,103 |
2018-01-10 | $9.43 | $9.43 | $9.23 | $9.32 | $8.65 | 75,718 |
2018-01-09 | $9.52 | $9.55 | $9.37 | $9.48 | $8.80 | 133,392 |
2018-01-08 | $9.47 | $9.54 | $9.32 | $9.51 | $8.82 | 114,428 |
2018-01-05 | $9.36 | $9.52 | $9.29 | $9.49 | $8.80 | 166,764 |
2018-01-04 | $9.17 | $9.45 | $9.17 | $9.30 | $8.63 | 193,313 |
2018-01-03 | $9.21 | $9.23 | $9.09 | $9.16 | $8.50 | 134,349 |
2018-01-02 | $9.15 | $9.30 | $9.08 | $9.19 | $8.53 | 155,056 |
2017-12-29 | $9.20 | $9.24 | $9.10 | $9.13 | $8.47 | 116,397 |
2017-12-28 | $9.18 | $9.25 | $9.10 | $9.19 | $8.53 | 100,803 |
2017-12-27 | $9.13 | $9.28 | $9.08 | $9.18 | $8.52 | 193,338 |
2017-12-26 | $9.15 | $9.27 | $9.04 | $9.14 | $8.48 | 124,208 |
2017-12-22 | $9.35 | $9.42 | $9.25 | $9.27 | $8.60 | 65,191 |
2017-12-21 | $9.36 | $9.45 | $9.32 | $9.37 | $8.69 | 71,347 |
2017-12-20 | $9.31 | $9.42 | $9.26 | $9.36 | $8.68 | 82,655 |
2017-12-19 | $9.36 | $9.40 | $9.26 | $9.27 | $8.60 | 101,160 |
2017-12-18 | $9.37 | $9.48 | $9.31 | $9.39 | $8.71 | 100,491 |
2017-12-15 | $9.12 | $9.37 | $9.12 | $9.31 | $8.64 | 451,327 |
2017-12-14 | $9.23 | $9.36 | $9.11 | $9.12 | $8.46 | 77,717 |
2017-12-13 | $9.09 | $9.43 | $9.09 | $9.26 | $8.59 | 118,260 |
2017-12-12 | $9.10 | $9.22 | $9.08 | $9.10 | $8.44 | 92,496 |
2017-12-11 | $9.01 | $9.14 | $9.00 | $9.10 | $8.44 | 128,276 |
2017-12-08 | $9.20 | $9.22 | $8.97 | $9.04 | $8.39 | 122,420 |
2017-12-07 | $9.20 | $9.33 | $9.14 | $9.20 | $8.47 | 113,988 |
2017-12-06 | $9.31 | $9.39 | $9.18 | $9.22 | $8.49 | 86,429 |
2017-12-05 | $9.34 | $9.41 | $9.20 | $9.32 | $8.58 | 134,995 |
2017-12-04 | $9.40 | $9.53 | $9.29 | $9.33 | $8.59 | 128,410 |
2017-12-01 | $9.55 | $9.56 | $9.21 | $9.37 | $8.63 | 194,636 |
2017-11-30 | $9.68 | $9.69 | $9.45 | $9.58 | $8.82 | 172,552 |
2017-11-29 | $9.60 | $9.70 | $9.51 | $9.65 | $8.88 | 100,699 |
2017-11-28 | $9.56 | $9.68 | $9.50 | $9.62 | $8.86 | 130,268 |
2017-11-27 | $9.63 | $9.64 | $9.48 | $9.55 | $8.79 | 78,402 |
2017-11-24 | $9.50 | $9.69 | $9.29 | $9.65 | $8.88 | 75,077 |
2017-11-22 | $9.77 | $9.88 | $9.41 | $9.51 | $8.76 | 170,510 |
2017-11-21 | $9.70 | $10.09 | $9.70 | $9.81 | $9.03 | 177,905 |
2017-11-20 | $9.95 | $10.10 | $9.85 | $10.09 | $9.29 | 147,029 |
2017-11-17 | $9.91 | $10.09 | $9.88 | $9.94 | $9.15 | 127,653 |
2017-11-16 | $9.74 | $10.08 | $9.74 | $9.99 | $9.20 | 89,552 |
2017-11-15 | $9.83 | $9.88 | $9.72 | $9.74 | $8.97 | 44,477 |
2017-11-14 | $9.88 | $9.96 | $9.80 | $9.92 | $9.13 | 93,583 |
2017-11-13 | $9.90 | $10.14 | $9.86 | $9.95 | $9.16 | 82,862 |
2017-11-10 | $9.95 | $10.11 | $9.94 | $9.94 | $9.15 | 88,354 |
2017-11-09 | $9.97 | $10.15 | $9.88 | $9.99 | $9.20 | 78,218 |
2017-11-08 | $9.73 | $10.08 | $9.72 | $10.02 | $9.22 | 190,220 |
2017-11-07 | $9.71 | $9.86 | $9.68 | $9.80 | $9.02 | 141,126 |
2017-11-06 | $9.70 | $9.89 | $9.65 | $9.68 | $8.91 | 97,941 |
2017-11-03 | $9.85 | $9.88 | $9.71 | $9.72 | $8.95 | 180,379 |
2017-11-02 | $10.03 | $10.09 | $9.83 | $9.85 | $9.07 | 203,216 |
2017-11-01 | $10.37 | $10.41 | $10.08 | $10.09 | $9.29 | 97,175 |
2017-10-31 | $10.22 | $10.44 | $10.17 | $10.27 | $9.46 | 145,851 |
2017-10-30 | $10.46 | $10.46 | $10.15 | $10.21 | $9.40 | 83,120 |
2017-10-27 | $10.47 | $10.55 | $10.35 | $10.46 | $9.63 | 108,716 |
2017-10-26 | $10.41 | $10.50 | $10.38 | $10.41 | $9.58 | 42,643 |
2017-10-25 | $10.29 | $10.42 | $10.27 | $10.39 | $9.57 | 83,828 |
2017-10-24 | $10.25 | $10.36 | $10.06 | $10.29 | $9.47 | 95,770 |
2017-10-23 | $10.33 | $10.42 | $10.21 | $10.24 | $9.43 | 104,567 |
2017-10-20 | $10.35 | $10.37 | $10.19 | $10.32 | $9.50 | 104,278 |
2017-10-19 | $10.40 | $10.43 | $10.21 | $10.26 | $9.45 | 96,112 |
2017-10-18 | $10.51 | $10.56 | $10.42 | $10.50 | $9.67 | 86,162 |
2017-10-17 | $10.67 | $10.70 | $10.44 | $10.50 | $9.67 | 107,851 |
2017-10-16 | $10.66 | $10.73 | $10.61 | $10.68 | $9.83 | 99,247 |
2017-10-13 | $10.60 | $10.74 | $10.55 | $10.65 | $9.80 | 111,122 |
2017-10-12 | $10.64 | $10.68 | $10.59 | $10.61 | $9.77 | 123,334 |
2017-10-11 | $10.71 | $10.75 | $10.61 | $10.69 | $9.84 | 144,410 |
2017-10-10 | $10.68 | $10.73 | $10.60 | $10.68 | $9.83 | 150,179 |
2017-10-09 | $10.67 | $10.75 | $10.56 | $10.60 | $9.76 | 79,334 |
2017-10-06 | $10.62 | $10.71 | $10.53 | $10.66 | $9.81 | 90,041 |
2017-10-05 | $10.80 | $10.81 | $10.62 | $10.67 | $9.82 | 104,852 |
2017-10-04 | $10.75 | $10.86 | $10.73 | $10.76 | $9.91 | 111,580 |
2017-10-03 | $10.65 | $10.75 | $10.58 | $10.74 | $9.89 | 153,782 |
2017-10-02 | $10.57 | $10.69 | $10.54 | $10.61 | $9.77 | 146,873 |
2017-09-29 | $10.53 | $10.61 | $10.51 | $10.57 | $9.73 | 141,957 |
2017-09-28 | $10.58 | $10.65 | $10.53 | $10.58 | $9.74 | 89,300 |
2017-09-27 | $10.50 | $10.67 | $10.27 | $10.60 | $9.76 | 180,738 |
2017-09-26 | $10.21 | $10.54 | $10.10 | $10.46 | $9.63 | 136,288 |
2017-09-25 | $10.27 | $10.43 | $9.92 | $10.22 | $9.41 | 147,887 |
2017-09-22 | $10.19 | $10.41 | $10.19 | $10.27 | $9.46 | 164,706 |
2017-09-21 | $10.01 | $10.34 | $9.99 | $10.26 | $9.45 | 142,329 |
2017-09-20 | $10.03 | $10.14 | $9.98 | $9.99 | $9.20 | 140,393 |
2017-09-19 | $10.18 | $10.25 | $10.01 | $10.03 | $9.23 | 160,465 |
2017-09-18 | $9.96 | $10.28 | $9.96 | $10.19 | $9.38 | 240,965 |
2017-09-15 | $9.95 | $10.08 | $9.86 | $9.95 | $9.16 | 531,024 |
2017-09-14 | $9.86 | $10.07 | $9.85 | $9.93 | $9.14 | 169,574 |
2017-09-13 | $9.69 | $9.93 | $9.69 | $9.89 | $9.11 | 177,322 |
2017-09-12 | $9.65 | $9.90 | $9.65 | $9.73 | $8.96 | 139,135 |
2017-09-11 | $9.64 | $9.75 | $9.60 | $9.66 | $8.89 | 80,182 |
2017-09-08 | $9.51 | $9.68 | $9.49 | $9.59 | $8.83 | 106,011 |
2017-09-07 | $9.56 | $9.69 | $9.52 | $9.58 | $8.76 | 90,335 |
2017-09-06 | $9.54 | $9.67 | $9.47 | $9.58 | $8.76 | 152,481 |
2017-09-05 | $9.58 | $9.68 | $9.49 | $9.51 | $8.69 | 145,553 |
2017-09-01 | $9.64 | $9.64 | $9.51 | $9.58 | $8.76 | 126,867 |
2017-08-31 | $9.52 | $9.67 | $9.47 | $9.63 | $8.80 | 140,224 |
2017-08-30 | $9.49 | $9.50 | $9.37 | $9.43 | $8.62 | 83,072 |
2017-08-29 | $9.32 | $9.48 | $9.32 | $9.45 | $8.64 | 113,845 |
2017-08-28 | $9.42 | $9.45 | $9.35 | $9.40 | $8.59 | 122,938 |
2017-08-25 | $9.54 | $9.54 | $9.32 | $9.40 | $8.59 | 132,162 |
2017-08-24 | $9.49 | $9.57 | $9.35 | $9.52 | $8.70 | 93,512 |
2017-08-23 | $9.61 | $9.70 | $9.32 | $9.41 | $8.60 | 177,216 |
2017-08-22 | $10.00 | $10.25 | $9.64 | $9.72 | $8.88 | 391,255 |
2017-08-21 | $9.35 | $9.48 | $9.29 | $9.34 | $8.54 | 153,316 |
2017-08-18 | $9.17 | $9.50 | $9.12 | $9.37 | $8.56 | 132,343 |
2017-08-17 | $9.53 | $9.63 | $9.18 | $9.24 | $8.45 | 236,640 |
2017-08-16 | $9.60 | $9.74 | $9.58 | $9.61 | $8.78 | 57,501 |
2017-08-15 | $9.61 | $9.76 | $9.54 | $9.61 | $8.78 | 181,922 |
2017-08-14 | $9.46 | $9.61 | $9.46 | $9.61 | $8.78 | 143,437 |
2017-08-11 | $9.28 | $9.44 | $9.27 | $9.40 | $8.59 | 197,936 |
2017-08-10 | $9.33 | $9.46 | $9.31 | $9.32 | $8.52 | 88,694 |
2017-08-09 | $9.45 | $9.47 | $9.28 | $9.37 | $8.56 | 96,508 |
2017-08-08 | $9.50 | $9.61 | $9.48 | $9.48 | $8.66 | 77,694 |
2017-08-07 | $9.61 | $9.64 | $9.48 | $9.56 | $8.74 | 95,298 |
2017-08-04 | $9.62 | $9.70 | $9.52 | $9.62 | $8.79 | 72,387 |
2017-08-03 | $9.76 | $9.76 | $9.56 | $9.60 | $8.77 | 61,791 |
2017-08-02 | $9.94 | $9.94 | $9.69 | $9.77 | $8.93 | 61,988 |
2017-08-01 | $9.80 | $9.95 | $9.79 | $9.93 | $9.08 | 128,052 |
2017-07-31 | $9.65 | $9.80 | $9.62 | $9.78 | $8.94 | 163,045 |
2017-07-28 | $9.54 | $9.68 | $9.54 | $9.65 | $8.82 | 76,391 |
2017-07-27 | $9.63 | $9.69 | $9.51 | $9.59 | $8.77 | 76,300 |
2017-07-26 | $9.66 | $9.66 | $9.54 | $9.58 | $8.76 | 52,040 |
2017-07-25 | $9.62 | $9.70 | $9.43 | $9.66 | $8.83 | 95,545 |
2017-07-24 | $9.72 | $9.73 | $9.54 | $9.59 | $8.77 | 122,442 |
2017-07-21 | $9.89 | $9.89 | $9.71 | $9.74 | $8.90 | 114,104 |
2017-07-20 | $9.66 | $9.85 | $9.63 | $9.83 | $8.98 | 82,463 |
2017-07-19 | $9.62 | $9.74 | $9.62 | $9.66 | $8.83 | 66,110 |
2017-07-18 | $9.61 | $9.68 | $9.55 | $9.65 | $8.82 | 72,181 |
2017-07-17 | $9.63 | $9.71 | $9.50 | $9.68 | $8.85 | 82,860 |
2017-07-14 | $9.60 | $9.71 | $9.55 | $9.64 | $8.81 | 87,339 |
2017-07-13 | $9.72 | $9.86 | $9.59 | $9.68 | $8.85 | 89,888 |
2017-07-12 | $9.61 | $9.74 | $9.57 | $9.73 | $8.89 | 105,014 |
2017-07-11 | $9.50 | $9.59 | $9.43 | $9.54 | $8.72 | 82,217 |
2017-07-10 | $9.53 | $9.61 | $9.47 | $9.51 | $8.69 | 149,116 |
2017-07-07 | $9.44 | $9.55 | $9.39 | $9.52 | $8.70 | 98,252 |
2017-07-06 | $9.37 | $9.48 | $9.30 | $9.40 | $8.59 | 148,970 |
2017-07-05 | $9.70 | $9.70 | $9.51 | $9.61 | $8.78 | 126,490 |
2017-07-03 | $9.63 | $9.81 | $9.58 | $9.71 | $8.87 | 108,646 |
2017-06-30 | $9.72 | $9.73 | $9.53 | $9.63 | $8.80 | 206,694 |
2017-06-29 | $9.82 | $9.84 | $9.51 | $9.68 | $8.85 | 183,278 |
2017-06-28 | $9.66 | $9.84 | $9.59 | $9.81 | $8.97 | 154,133 |
2017-06-27 | $9.67 | $9.77 | $9.55 | $9.63 | $8.80 | 95,472 |
2017-06-26 | $9.74 | $9.82 | $9.68 | $9.68 | $8.85 | 94,035 |
2017-06-23 | $9.70 | $9.85 | $9.60 | $9.68 | $8.85 | 316,425 |
2017-06-22 | $9.57 | $9.76 | $9.57 | $9.69 | $8.86 | 82,654 |
2017-06-21 | $9.74 | $9.84 | $9.55 | $9.57 | $8.75 | 76,606 |
2017-06-20 | $9.83 | $9.94 | $9.71 | $9.72 | $8.88 | 78,077 |
2017-06-19 | $9.68 | $9.86 | $9.65 | $9.85 | $9.00 | 91,859 |
2017-06-16 | $9.69 | $9.80 | $9.58 | $9.65 | $8.82 | 199,626 |
2017-06-15 | $9.67 | $9.82 | $9.67 | $9.74 | $8.90 | 82,530 |
2017-06-14 | $9.87 | $9.88 | $9.69 | $9.78 | $8.94 | 122,081 |
2017-06-13 | $9.95 | $10.18 | $9.78 | $9.81 | $8.97 | 154,538 |
2017-06-12 | $9.79 | $9.95 | $9.75 | $9.92 | $9.07 | 125,828 |
2017-06-09 | $9.79 | $9.99 | $9.70 | $9.82 | $8.98 | 164,801 |
2017-06-08 | $9.68 | $9.91 | $9.64 | $9.87 | $8.96 | 144,411 |
2017-06-07 | $9.65 | $9.79 | $9.62 | $9.64 | $8.75 | 95,080 |
2017-06-06 | $9.74 | $9.84 | $9.62 | $9.65 | $8.76 | 117,236 |
2017-06-05 | $9.79 | $10.09 | $9.64 | $9.75 | $8.85 | 275,464 |
2017-06-02 | $9.71 | $9.99 | $9.28 | $9.73 | $8.83 | 195,197 |
2017-06-01 | $9.99 | $10.00 | $9.45 | $9.72 | $8.82 | 178,631 |
2017-05-31 | $9.00 | $10.12 | $9.00 | $9.93 | $9.01 | 4,218 |
2017-05-30 | $9.14 | $9.39 | $9.14 | $9.28 | $8.42 | 180,622 |
2017-05-26 | $9.09 | $9.18 | $8.96 | $9.14 | $8.29 | 78,219 |
2017-05-25 | $9.14 | $9.26 | $9.00 | $9.11 | $8.27 | 123,508 |
2017-05-24 | $9.18 | $9.30 | $9.11 | $9.13 | $8.29 | 84,227 |
2017-05-23 | $9.19 | $9.27 | $9.09 | $9.15 | $8.30 | 64,194 |
2017-05-22 | $9.01 | $9.16 | $8.93 | $9.14 | $8.29 | 81,959 |
2017-05-19 | $8.96 | $9.13 | $8.96 | $9.03 | $8.19 | 81,336 |
2017-05-18 | $8.92 | $9.06 | $8.91 | $8.95 | $8.12 | 96,152 |
2017-05-17 | $9.15 | $9.15 | $8.94 | $8.94 | $8.11 | 136,014 |
2017-05-16 | $9.37 | $9.43 | $9.16 | $9.21 | $8.36 | 88,263 |
2017-05-15 | $9.40 | $9.50 | $9.33 | $9.38 | $8.51 | 79,013 |
2017-05-12 | $9.58 | $9.58 | $9.43 | $9.44 | $8.57 | 117,672 |
2017-05-11 | $9.67 | $9.79 | $9.55 | $9.65 | $8.76 | 127,637 |
2017-05-10 | $9.60 | $9.96 | $9.57 | $9.72 | $8.82 | 198,878 |
2017-05-09 | $9.69 | $9.80 | $9.56 | $9.63 | $8.74 | 119,124 |
2017-05-08 | $9.62 | $9.75 | $9.62 | $9.74 | $8.84 | 82,733 |
2017-05-05 | $9.42 | $9.67 | $9.36 | $9.66 | $8.77 | 223,227 |
2017-05-04 | $9.35 | $9.44 | $9.26 | $9.41 | $8.54 | 105,290 |
2017-05-03 | $9.40 | $9.46 | $9.24 | $9.31 | $8.45 | 110,846 |
2017-05-02 | $9.32 | $9.52 | $9.32 | $9.44 | $8.57 | 137,473 |
2017-05-01 | $9.48 | $9.51 | $9.31 | $9.34 | $8.48 | 53,785 |
2017-04-28 | $9.51 | $9.57 | $9.40 | $9.46 | $8.59 | 172,387 |
2017-04-27 | $9.47 | $9.57 | $9.42 | $9.51 | $8.63 | 96,554 |
2017-04-26 | $9.15 | $9.50 | $9.14 | $9.47 | $8.59 | 111,743 |
2017-04-25 | $9.24 | $9.38 | $9.16 | $9.17 | $8.32 | 137,963 |
2017-04-24 | $9.23 | $9.34 | $9.18 | $9.19 | $8.34 | 137,874 |
2017-04-21 | $9.20 | $9.24 | $9.10 | $9.16 | $8.31 | 100,326 |
2017-04-20 | $9.21 | $9.29 | $9.14 | $9.20 | $8.35 | 120,400 |
2017-04-19 | $9.18 | $9.24 | $9.12 | $9.20 | $8.35 | 71,936 |
2017-04-18 | $8.97 | $9.14 | $8.92 | $9.14 | $8.29 | 63,350 |
2017-04-17 | $8.99 | $9.06 | $8.93 | $9.06 | $8.22 | 74,253 |
2017-04-13 | $9.06 | $9.07 | $8.93 | $8.97 | $8.14 | 69,820 |
2017-04-12 | $9.17 | $9.21 | $9.06 | $9.10 | $8.26 | 71,810 |
2017-04-11 | $9.16 | $9.24 | $9.10 | $9.19 | $8.34 | 172,394 |
2017-04-10 | $9.20 | $9.29 | $9.11 | $9.18 | $8.33 | 126,971 |
2017-04-07 | $9.16 | $9.27 | $9.07 | $9.20 | $8.35 | 145,856 |
2017-04-06 | $9.02 | $9.18 | $9.00 | $9.18 | $8.33 | 101,509 |
2017-04-05 | $9.05 | $9.11 | $8.95 | $9.02 | $8.19 | 186,433 |
2017-04-04 | $9.01 | $9.14 | $8.95 | $9.02 | $8.19 | 132,873 |
2017-04-03 | $9.41 | $9.58 | $8.97 | $9.00 | $8.17 | 145,695 |
2017-03-31 | $9.27 | $9.56 | $9.18 | $9.45 | $8.58 | 330,964 |
2017-03-30 | $9.17 | $9.35 | $9.17 | $9.29 | $8.43 | 155,838 |
2017-03-29 | $9.16 | $9.22 | $9.10 | $9.17 | $8.32 | 86,437 |
2017-03-28 | $9.12 | $9.23 | $9.10 | $9.19 | $8.34 | 89,689 |
2017-03-27 | $9.00 | $9.21 | $9.00 | $9.15 | $8.30 | 97,339 |
2017-03-24 | $9.20 | $9.30 | $9.08 | $9.19 | $8.34 | 112,150 |
2017-03-23 | $9.12 | $9.29 | $9.10 | $9.15 | $8.30 | 81,887 |
2017-03-22 | $9.08 | $9.18 | $9.00 | $9.13 | $8.29 | 139,978 |
2017-03-21 | $9.33 | $9.37 | $9.04 | $9.16 | $8.31 | 163,397 |
2017-03-20 | $9.43 | $9.48 | $9.18 | $9.30 | $8.44 | 144,477 |
2017-03-17 | $9.33 | $9.53 | $9.21 | $9.47 | $8.59 | 352,456 |
2017-03-16 | $9.42 | $9.50 | $9.28 | $9.36 | $8.49 | 99,169 |
2017-03-15 | $9.29 | $9.42 | $9.26 | $9.37 | $8.50 | 94,044 |
2017-03-14 | $9.36 | $9.41 | $9.21 | $9.29 | $8.43 | 111,219 |
2017-03-13 | $9.33 | $9.48 | $9.33 | $9.36 | $8.49 | 81,028 |
2017-03-10 | $9.33 | $9.41 | $9.26 | $9.37 | $8.50 | 71,703 |
2017-03-09 | $9.34 | $9.40 | $9.21 | $9.25 | $8.39 | 137,182 |
2017-03-08 | $9.42 | $9.50 | $9.27 | $9.44 | $8.50 | 208,722 |
2017-03-07 | $9.24 | $9.49 | $9.23 | $9.41 | $8.48 | 163,213 |
2017-03-06 | $9.25 | $9.36 | $9.15 | $9.24 | $8.32 | 122,358 |
2017-03-03 | $9.30 | $9.45 | $9.20 | $9.27 | $8.35 | 132,153 |
2017-03-02 | $9.45 | $9.53 | $9.32 | $9.32 | $8.39 | 96,903 |
2017-03-01 | $9.53 | $9.66 | $9.39 | $9.47 | $8.53 | 120,970 |
2017-02-28 | $9.65 | $9.76 | $9.35 | $9.37 | $8.44 | 329,773 |
2017-02-27 | $9.75 | $9.79 | $9.54 | $9.76 | $8.79 | 169,586 |
2017-02-24 | $9.60 | $9.74 | $9.53 | $9.72 | $8.75 | 176,997 |
2017-02-23 | $9.52 | $9.84 | $9.50 | $9.72 | $8.75 | 255,567 |
2017-02-22 | $9.43 | $9.50 | $9.20 | $9.50 | $8.56 | 350,998 |
2017-02-21 | $8.03 | $9.52 | $7.84 | $9.49 | $8.55 | 9,702 |
2017-02-17 | $9.86 | $10.11 | $9.74 | $10.11 | $9.11 | 257,187 |
2017-02-16 | $10.04 | $10.12 | $9.80 | $9.83 | $8.85 | 115,195 |
2017-02-15 | $10.02 | $10.04 | $9.90 | $10.01 | $9.02 | 70,422 |
2017-02-14 | $9.93 | $10.08 | $9.88 | $10.04 | $9.04 | 115,114 |
2017-02-13 | $10.11 | $10.17 | $9.91 | $9.99 | $9.00 | 188,246 |
2017-02-10 | $9.99 | $10.16 | $9.97 | $10.09 | $9.09 | 94,442 |
2017-02-09 | $10.01 | $10.18 | $9.94 | $9.97 | $8.98 | 133,142 |
2017-02-08 | $10.01 | $10.10 | $9.86 | $10.04 | $9.04 | 111,617 |
2017-02-07 | $10.12 | $10.14 | $9.84 | $10.06 | $9.06 | 149,707 |
2017-02-06 | $10.10 | $10.15 | $9.98 | $10.10 | $9.10 | 104,474 |
2017-02-03 | $10.18 | $10.18 | $10.03 | $10.17 | $9.16 | 81,110 |
2017-02-02 | $10.10 | $10.13 | $9.95 | $10.11 | $9.11 | 82,192 |
2017-02-01 | $10.25 | $10.29 | $10.06 | $10.14 | $9.13 | 91,856 |
2017-01-31 | $9.96 | $10.19 | $9.93 | $10.16 | $9.15 | 114,097 |
2017-01-30 | $10.30 | $10.30 | $9.94 | $10.01 | $9.02 | 153,059 |
2017-01-27 | $10.30 | $10.44 | $10.23 | $10.39 | $9.36 | 123,735 |
2017-01-26 | $10.40 | $10.40 | $10.17 | $10.33 | $9.30 | 114,127 |
2017-01-25 | $10.39 | $10.50 | $10.34 | $10.40 | $9.37 | 96,948 |
2017-01-24 | $10.21 | $10.42 | $10.11 | $10.38 | $9.35 | 128,733 |
2017-01-23 | $10.25 | $10.33 | $10.12 | $10.19 | $9.18 | 89,993 |
2017-01-20 | $10.30 | $10.34 | $10.18 | $10.30 | $9.28 | 128,202 |
2017-01-19 | $10.35 | $10.35 | $10.19 | $10.30 | $9.28 | 141,762 |
2017-01-18 | $10.22 | $10.41 | $10.15 | $10.34 | $9.31 | 175,371 |
2017-01-17 | $10.50 | $10.55 | $10.21 | $10.23 | $9.21 | 196,945 |
2017-01-13 | $10.68 | $10.86 | $10.58 | $10.60 | $9.55 | 104,720 |
2017-01-12 | $10.73 | $10.74 | $10.36 | $10.63 | $9.57 | 128,654 |
2017-01-11 | $10.60 | $10.79 | $10.50 | $10.77 | $9.70 | 89,857 |
2017-01-10 | $10.51 | $10.72 | $10.50 | $10.60 | $9.55 | 107,523 |
2017-01-09 | $10.62 | $10.72 | $10.52 | $10.53 | $9.48 | 99,950 |
2017-01-06 | $10.82 | $10.85 | $10.62 | $10.65 | $9.59 | 99,492 |
2017-01-05 | $10.97 | $11.02 | $10.74 | $10.82 | $9.75 | 121,121 |
2017-01-04 | $10.86 | $11.00 | $10.72 | $11.00 | $9.91 | 296,867 |
2017-01-03 | $10.76 | $11.12 | $10.62 | $10.85 | $9.77 | 416,260 |
2016-12-30 | $10.58 | $10.81 | $10.35 | $10.70 | $9.64 | 268,439 |
2016-12-29 | $10.52 | $10.61 | $10.45 | $10.60 | $9.55 | 170,756 |
2016-12-28 | $10.75 | $10.82 | $10.37 | $10.49 | $9.45 | 169,430 |
2016-12-27 | $10.56 | $10.89 | $10.48 | $10.73 | $9.66 | 294,333 |
2016-12-23 | $10.43 | $10.62 | $10.27 | $10.60 | $9.55 | 117,792 |
2016-12-22 | $10.71 | $10.71 | $10.37 | $10.41 | $9.38 | 110,670 |
2016-12-21 | $10.46 | $10.75 | $10.40 | $10.67 | $9.61 | 164,363 |
2016-12-20 | $10.48 | $10.59 | $10.41 | $10.50 | $9.46 | 222,974 |
2016-12-19 | $10.27 | $10.53 | $10.25 | $10.41 | $9.38 | 208,253 |
2016-12-16 | $10.23 | $10.27 | $10.12 | $10.21 | $9.20 | 636,092 |
2016-12-15 | $10.16 | $10.19 | $10.03 | $10.18 | $9.17 | 205,183 |
2016-12-14 | $10.18 | $10.31 | $10.11 | $10.17 | $9.16 | 140,563 |
2016-12-13 | $10.29 | $10.48 | $10.23 | $10.29 | $9.27 | 198,905 |
2016-12-12 | $10.56 | $10.70 | $10.27 | $10.29 | $9.27 | 185,395 |
2016-12-09 | $10.64 | $10.69 | $10.49 | $10.62 | $9.57 | 165,972 |
2016-12-08 | $10.40 | $10.80 | $10.39 | $10.69 | $9.63 | 274,882 |
2016-12-07 | $10.39 | $10.50 | $10.38 | $10.47 | $9.37 | 171,319 |
2016-12-06 | $10.50 | $10.55 | $10.32 | $10.46 | $9.36 | 132,666 |
2016-12-05 | $10.25 | $10.63 | $10.25 | $10.49 | $9.39 | 187,314 |
2016-12-02 | $10.45 | $10.51 | $10.30 | $10.35 | $9.26 | 98,553 |
2016-12-01 | $10.30 | $10.50 | $10.15 | $10.48 | $9.38 | 254,147 |
2016-11-30 | $10.68 | $10.72 | $10.29 | $10.29 | $9.21 | 170,497 |
2016-11-29 | $10.71 | $10.80 | $10.48 | $10.58 | $9.47 | 249,468 |
2016-11-28 | $10.54 | $10.81 | $10.40 | $10.81 | $9.67 | 321,016 |
2016-11-25 | $10.46 | $10.78 | $10.31 | $10.64 | $9.52 | 140,325 |
2016-11-23 | $9.97 | $10.46 | $9.94 | $10.43 | $9.33 | 335,526 |
2016-11-22 | $10.00 | $10.08 | $9.60 | $9.99 | $8.94 | 568,341 |
2016-11-21 | $9.33 | $9.49 | $9.26 | $9.41 | $8.42 | 139,737 |
2016-11-18 | $9.48 | $9.48 | $9.16 | $9.34 | $8.36 | 165,313 |
2016-11-17 | $9.26 | $9.50 | $9.26 | $9.48 | $8.48 | 111,443 |
2016-11-16 | $9.20 | $9.33 | $9.20 | $9.29 | $8.31 | 124,356 |
2016-11-15 | $9.24 | $9.29 | $9.05 | $9.20 | $8.23 | 115,692 |
2016-11-14 | $9.39 | $9.59 | $9.17 | $9.24 | $8.27 | 148,826 |
2016-11-11 | $9.04 | $9.40 | $8.42 | $9.39 | $8.40 | 344,706 |
2016-11-10 | $8.90 | $9.20 | $8.78 | $9.04 | $8.09 | 234,471 |
2016-11-09 | $8.26 | $8.84 | $8.17 | $8.82 | $7.89 | 171,491 |
2016-11-08 | $8.67 | $8.73 | $8.17 | $8.39 | $7.51 | 89,362 |
2016-11-07 | $8.43 | $8.76 | $8.41 | $8.67 | $7.76 | 182,961 |
2016-11-04 | $8.18 | $8.38 | $8.18 | $8.30 | $7.43 | 133,926 |
2016-11-03 | $8.30 | $8.31 | $8.16 | $8.19 | $7.33 | 89,839 |
2016-11-02 | $8.29 | $8.45 | $8.24 | $8.29 | $7.42 | 87,296 |
2016-11-01 | $8.36 | $8.41 | $8.20 | $8.34 | $7.46 | 224,323 |
2016-10-31 | $8.41 | $8.41 | $8.30 | $8.35 | $7.47 | 258,815 |
2016-10-28 | $8.39 | $8.40 | $8.34 | $8.36 | $7.48 | 101,677 |
2016-10-27 | $8.61 | $8.65 | $8.39 | $8.40 | $7.52 | 88,019 |
2016-10-26 | $8.52 | $8.77 | $8.52 | $8.60 | $7.70 | 195,477 |
2016-10-25 | $8.71 | $8.75 | $8.57 | $8.58 | $7.68 | 124,809 |
2016-10-24 | $8.48 | $8.89 | $8.48 | $8.78 | $7.86 | 120,329 |
2016-10-21 | $8.43 | $8.49 | $8.32 | $8.38 | $7.50 | 130,226 |
2016-10-20 | $8.62 | $8.65 | $8.47 | $8.49 | $7.60 | 124,572 |
2016-10-19 | $8.58 | $8.76 | $8.53 | $8.68 | $7.77 | 100,614 |
2016-10-18 | $8.74 | $8.74 | $8.59 | $8.60 | $7.70 | 62,150 |
2016-10-17 | $8.81 | $8.87 | $8.66 | $8.67 | $7.76 | 82,218 |
2016-10-14 | $8.96 | $9.16 | $8.82 | $8.84 | $7.91 | 145,925 |
2016-10-13 | $8.97 | $9.05 | $8.61 | $8.94 | $8.00 | 189,435 |
2016-10-12 | $8.90 | $9.08 | $8.86 | $9.00 | $8.05 | 67,515 |
2016-10-11 | $9.25 | $9.25 | $8.89 | $8.90 | $7.96 | 149,692 |
2016-10-10 | $9.22 | $9.36 | $9.20 | $9.24 | $8.27 | 89,132 |
2016-10-07 | $9.32 | $9.33 | $9.15 | $9.18 | $8.21 | 173,585 |
2016-10-06 | $9.48 | $9.48 | $9.33 | $9.34 | $8.36 | 128,704 |
2016-10-05 | $9.38 | $9.55 | $9.33 | $9.46 | $8.47 | 132,554 |
2016-10-04 | $9.49 | $9.62 | $9.33 | $9.36 | $8.38 | 150,011 |
2016-10-03 | $9.46 | $9.64 | $9.42 | $9.50 | $8.50 | 154,152 |
2016-09-30 | $9.40 | $9.58 | $9.38 | $9.54 | $8.54 | 222,916 |
2016-09-29 | $9.47 | $9.52 | $9.37 | $9.38 | $8.39 | 210,990 |
2016-09-28 | $9.51 | $9.64 | $9.41 | $9.51 | $8.51 | 119,381 |
2016-09-27 | $9.56 | $9.56 | $9.45 | $9.52 | $8.52 | 156,887 |
2016-09-26 | $9.74 | $9.83 | $9.55 | $9.56 | $8.55 | 214,695 |
2016-09-23 | $9.88 | $9.93 | $9.74 | $9.84 | $8.81 | 243,632 |
2016-09-22 | $9.91 | $9.98 | $9.71 | $9.89 | $8.85 | 298,857 |
2016-09-21 | $9.87 | $9.98 | $9.80 | $9.93 | $8.89 | 226,235 |
2016-09-20 | $9.90 | $10.00 | $9.81 | $9.88 | $8.84 | 257,687 |
2016-09-19 | $9.83 | $9.98 | $9.78 | $9.83 | $8.80 | 413,819 |
2016-09-16 | $9.72 | $9.79 | $9.62 | $9.70 | $8.68 | 472,621 |
2016-09-15 | $9.65 | $9.78 | $9.65 | $9.74 | $8.72 | 221,532 |
2016-09-14 | $9.64 | $9.76 | $9.51 | $9.68 | $8.66 | 236,316 |
2016-09-13 | $9.43 | $9.65 | $9.41 | $9.59 | $8.58 | 413,906 |
2016-09-12 | $9.43 | $9.57 | $9.37 | $9.54 | $8.54 | 469,380 |
2016-09-09 | $9.71 | $9.81 | $9.43 | $9.43 | $8.44 | 249,749 |
2016-09-08 | $9.61 | $9.81 | $9.46 | $9.80 | $8.77 | 260,285 |
2016-09-07 | $9.82 | $9.88 | $9.62 | $9.67 | $8.59 | 379,065 |
2016-09-06 | $9.74 | $9.86 | $9.70 | $9.85 | $8.75 | 312,951 |
2016-09-02 | $9.65 | $9.75 | $9.56 | $9.73 | $8.65 | 240,885 |
2016-09-01 | $9.58 | $9.66 | $9.35 | $9.57 | $8.50 | 544,079 |
2016-08-31 | $9.71 | $9.78 | $9.25 | $9.53 | $8.47 | 616,305 |
2016-08-30 | $9.92 | $10.07 | $9.56 | $9.65 | $8.57 | 647,732 |
2016-08-29 | $9.58 | $9.99 | $9.52 | $9.97 | $8.86 | 676,137 |
2016-08-26 | $9.15 | $9.77 | $8.96 | $9.52 | $8.46 | 783,667 |
2016-08-25 | $8.77 | $9.44 | $8.44 | $9.35 | $8.31 | 1,125,708 |
2016-08-24 | $8.40 | $9.06 | $8.34 | $9.03 | $8.02 | 1,796,603 |
2016-08-23 | $8.05 | $9.07 | $7.83 | $8.28 | $7.36 | 2,836,343 |
2016-08-22 | $7.02 | $7.02 | $6.83 | $6.93 | $6.16 | 190,068 |
2016-08-19 | $7.10 | $7.12 | $6.99 | $7.01 | $6.23 | 167,607 |
2016-08-18 | $6.99 | $7.15 | $6.99 | $7.12 | $6.33 | 198,295 |
2016-08-17 | $6.99 | $7.05 | $6.88 | $7.02 | $6.24 | 147,133 |
2016-08-16 | $7.02 | $7.08 | $6.87 | $6.97 | $6.19 | 232,799 |
2016-08-15 | $6.84 | $7.00 | $6.84 | $6.99 | $6.21 | 292,263 |
2016-08-12 | $6.78 | $6.88 | $6.75 | $6.86 | $6.10 | 185,147 |
2016-08-11 | $6.70 | $6.85 | $6.68 | $6.79 | $6.03 | 186,851 |
2016-08-10 | $6.80 | $6.88 | $6.66 | $6.69 | $5.94 | 213,861 |
2016-08-09 | $6.71 | $6.80 | $6.70 | $6.80 | $6.04 | 178,700 |
2016-08-08 | $6.66 | $6.80 | $6.63 | $6.72 | $5.97 | 216,109 |
2016-08-05 | $6.62 | $6.73 | $6.62 | $6.65 | $5.91 | 185,416 |
2016-08-04 | $6.53 | $6.68 | $6.52 | $6.60 | $5.86 | 197,990 |
2016-08-03 | $6.47 | $6.54 | $6.45 | $6.54 | $5.81 | 147,682 |
2016-08-02 | $6.50 | $6.55 | $6.45 | $6.46 | $5.74 | 167,814 |
2016-08-01 | $6.47 | $6.51 | $6.34 | $6.45 | $5.73 | 265,994 |
2016-07-29 | $6.53 | $6.57 | $6.41 | $6.47 | $5.75 | 245,221 |
2016-07-28 | $6.62 | $6.63 | $6.51 | $6.56 | $5.83 | 127,909 |
2016-07-27 | $6.65 | $6.77 | $6.55 | $6.63 | $5.89 | 229,267 |
2016-07-26 | $6.53 | $6.65 | $6.53 | $6.62 | $5.88 | 104,118 |
2016-07-25 | $6.59 | $6.64 | $6.50 | $6.54 | $5.81 | 102,594 |
2016-07-22 | $6.45 | $6.62 | $6.38 | $6.58 | $5.85 | 324,612 |
2016-07-21 | $6.59 | $6.62 | $6.45 | $6.47 | $5.74 | 124,674 |
2016-07-20 | $6.39 | $6.62 | $6.30 | $6.57 | $5.84 | 206,113 |
2016-07-19 | $6.66 | $6.67 | $6.47 | $6.49 | $5.77 | 261,994 |
2016-07-18 | $6.69 | $6.75 | $6.61 | $6.69 | $5.94 | 154,050 |
2016-07-15 | $6.78 | $6.78 | $6.65 | $6.68 | $5.94 | 186,909 |
2016-07-14 | $6.98 | $6.98 | $6.71 | $6.74 | $5.99 | 183,335 |
2016-07-13 | $6.78 | $7.00 | $6.68 | $6.92 | $6.15 | 460,501 |
2016-07-12 | $6.63 | $6.84 | $6.61 | $6.76 | $6.01 | 405,114 |
2016-07-11 | $6.54 | $6.73 | $6.54 | $6.60 | $5.86 | 237,270 |
2016-07-08 | $6.51 | $6.55 | $6.43 | $6.53 | $5.80 | 581,119 |
2016-07-07 | $6.45 | $6.52 | $6.39 | $6.44 | $5.72 | 377,519 |
2016-07-06 | $6.34 | $6.47 | $6.34 | $6.41 | $5.70 | 352,248 |
2016-07-05 | $6.34 | $6.45 | $6.30 | $6.37 | $5.66 | 375,189 |
2016-07-01 | $6.44 | $6.50 | $6.33 | $6.34 | $5.63 | 1,007,676 |
2016-06-30 | $6.17 | $6.30 | $6.10 | $6.25 | $5.55 | 531,806 |
2016-06-29 | $6.25 | $6.27 | $6.08 | $6.18 | $5.49 | 361,080 |
2016-06-28 | $6.28 | $6.31 | $6.10 | $6.14 | $5.46 | 253,843 |
2016-06-27 | $6.16 | $6.27 | $6.05 | $6.18 | $5.49 | 515,665 |
2016-06-24 | $6.05 | $6.30 | $6.05 | $6.24 | $5.54 | 654,223 |
2016-06-23 | $6.41 | $6.56 | $6.40 | $6.44 | $5.72 | 504,398 |
2016-06-22 | $6.59 | $6.59 | $6.41 | $6.44 | $5.63 | 310,940 |
2016-06-21 | $6.47 | $6.58 | $6.41 | $6.55 | $5.73 | 287,307 |
2016-06-20 | $6.71 | $6.71 | $6.42 | $6.43 | $5.63 | 379,551 |
2016-06-17 | $6.30 | $6.72 | $6.29 | $6.62 | $5.79 | 666,387 |
2016-06-16 | $6.23 | $6.32 | $6.17 | $6.28 | $5.49 | 217,310 |
2016-06-15 | $6.29 | $6.42 | $6.23 | $6.30 | $5.51 | 225,816 |
2016-06-14 | $6.26 | $6.41 | $6.16 | $6.26 | $5.48 | 203,096 |
2016-06-13 | $6.46 | $6.47 | $6.28 | $6.29 | $5.50 | 277,256 |
2016-06-10 | $6.50 | $6.56 | $6.45 | $6.47 | $5.66 | 373,799 |
2016-06-09 | $6.60 | $6.67 | $6.50 | $6.57 | $5.75 | 326,589 |
2016-06-08 | $6.43 | $6.63 | $6.43 | $6.60 | $5.77 | 567,966 |
2016-06-07 | $6.20 | $6.45 | $6.07 | $6.43 | $5.63 | 709,189 |
2016-06-06 | $6.10 | $6.23 | $5.92 | $6.11 | $5.35 | 2,127,312 |
2016-06-03 | $6.21 | $6.33 | $5.96 | $6.00 | $5.25 | 1,378,860 |
2016-06-02 | $6.49 | $6.55 | $6.16 | $6.22 | $5.44 | 1,646,125 |
2016-06-01 | $7.27 | $7.36 | $6.36 | $6.41 | $5.61 | 2,399,959 |
2016-05-31 | $8.00 | $8.15 | $7.89 | $7.97 | $6.97 | 242,830 |
2016-05-27 | $7.83 | $7.98 | $7.79 | $7.98 | $6.98 | 175,568 |
2016-05-26 | $7.79 | $7.90 | $7.77 | $7.84 | $6.86 | 175,028 |
2016-05-25 | $7.69 | $7.87 | $7.69 | $7.81 | $6.83 | 286,378 |
2016-05-24 | $7.60 | $7.75 | $7.56 | $7.66 | $6.70 | 220,133 |
2016-05-23 | $7.34 | $7.69 | $7.34 | $7.52 | $6.58 | 181,613 |
2016-05-20 | $7.34 | $7.68 | $7.34 | $7.51 | $6.57 | 247,836 |
2016-05-19 | $7.93 | $7.97 | $7.09 | $7.28 | $6.37 | 501,291 |
2016-05-18 | $8.01 | $8.20 | $7.92 | $7.97 | $6.97 | 173,409 |
2016-05-17 | $8.17 | $8.31 | $7.95 | $8.03 | $7.03 | 116,760 |
2016-05-16 | $8.03 | $8.30 | $8.00 | $8.18 | $7.16 | 116,622 |
2016-05-13 | $8.24 | $8.29 | $7.99 | $8.04 | $7.03 | 93,603 |
2016-05-12 | $8.27 | $8.39 | $8.10 | $8.25 | $7.22 | 132,524 |
2016-05-11 | $8.36 | $8.40 | $8.24 | $8.26 | $7.23 | 79,715 |
2016-05-10 | $8.25 | $8.42 | $8.19 | $8.41 | $7.36 | 64,490 |
2016-05-09 | $8.16 | $8.30 | $8.00 | $8.22 | $7.19 | 85,227 |
2016-05-06 | $8.16 | $8.22 | $8.05 | $8.20 | $7.17 | 161,021 |
2016-05-05 | $8.27 | $8.34 | $8.11 | $8.18 | $7.16 | 89,819 |
2016-05-04 | $8.33 | $8.43 | $8.21 | $8.25 | $7.22 | 102,439 |
2016-05-03 | $8.47 | $8.57 | $8.32 | $8.37 | $7.32 | 67,219 |
2016-05-02 | $8.69 | $8.69 | $8.46 | $8.55 | $7.48 | 153,583 |
2016-04-29 | $8.62 | $8.76 | $8.54 | $8.70 | $7.61 | 154,260 |
2016-04-28 | $8.71 | $8.77 | $8.58 | $8.63 | $7.55 | 121,219 |
2016-04-27 | $8.62 | $8.75 | $8.48 | $8.72 | $7.63 | 95,798 |
2016-04-26 | $8.32 | $8.70 | $8.29 | $8.65 | $7.57 | 121,738 |
2016-04-25 | $8.53 | $8.79 | $8.17 | $8.30 | $7.26 | 172,671 |
2016-04-22 | $8.45 | $8.80 | $8.42 | $8.67 | $7.59 | 197,466 |
2016-04-21 | $8.52 | $8.55 | $8.34 | $8.48 | $7.42 | 122,564 |
2016-04-20 | $8.55 | $8.61 | $8.43 | $8.54 | $7.47 | 122,084 |
2016-04-19 | $8.60 | $8.67 | $8.53 | $8.56 | $7.49 | 116,217 |
2016-04-18 | $8.32 | $8.54 | $8.25 | $8.53 | $7.46 | 155,433 |
2016-04-15 | $8.36 | $8.46 | $8.02 | $8.34 | $7.30 | 86,257 |
2016-04-14 | $8.30 | $8.48 | $8.30 | $8.42 | $7.37 | 121,696 |
2016-04-13 | $8.10 | $8.35 | $8.05 | $8.32 | $7.28 | 158,151 |
2016-04-12 | $7.95 | $8.15 | $7.95 | $8.07 | $7.06 | 107,756 |
2016-04-11 | $8.18 | $8.27 | $7.95 | $7.96 | $6.96 | 107,267 |
2016-04-08 | $7.98 | $8.19 | $7.88 | $8.16 | $7.14 | 242,782 |
2016-04-07 | $7.88 | $7.98 | $7.75 | $7.89 | $6.90 | 240,310 |
2016-04-06 | $7.78 | $7.96 | $7.72 | $7.95 | $6.96 | 94,481 |
2016-04-05 | $7.81 | $7.85 | $7.69 | $7.78 | $6.81 | 126,733 |
2016-04-04 | $8.00 | $8.02 | $7.85 | $7.86 | $6.88 | 94,265 |
2016-04-01 | $7.82 | $8.06 | $7.75 | $8.03 | $7.03 | 129,393 |
2016-03-31 | $8.06 | $8.10 | $7.85 | $7.90 | $6.91 | 327,610 |
2016-03-30 | $8.22 | $8.23 | $8.07 | $8.09 | $7.08 | 134,311 |
2016-03-29 | $7.95 | $8.27 | $7.85 | $8.18 | $7.16 | 243,319 |
2016-03-28 | $7.80 | $7.95 | $7.66 | $7.94 | $6.95 | 125,921 |
2016-03-24 | $7.73 | $7.79 | $7.61 | $7.74 | $6.77 | 112,681 |
2016-03-23 | $7.93 | $7.93 | $7.75 | $7.79 | $6.82 | 170,070 |
2016-03-22 | $7.95 | $8.08 | $7.87 | $7.91 | $6.92 | 108,708 |
2016-03-21 | $7.89 | $8.01 | $7.81 | $7.96 | $6.96 | 172,444 |
2016-03-18 | $8.10 | $8.10 | $7.82 | $7.88 | $6.89 | 289,302 |
2016-03-17 | $7.77 | $8.19 | $7.77 | $8.03 | $7.03 | 290,765 |
2016-03-16 | $7.64 | $7.90 | $7.58 | $7.74 | $6.77 | 139,808 |
2016-03-15 | $7.86 | $7.95 | $7.57 | $7.69 | $6.73 | 140,194 |
2016-03-14 | $7.64 | $7.99 | $7.59 | $7.82 | $6.84 | 230,047 |
2016-03-11 | $7.52 | $7.62 | $7.44 | $7.61 | $6.66 | 133,295 |
2016-03-10 | $7.39 | $7.48 | $7.33 | $7.43 | $6.50 | 189,518 |
2016-03-09 | $7.37 | $7.45 | $7.18 | $7.38 | $6.46 | 146,741 |
2016-03-08 | $7.69 | $7.69 | $7.36 | $7.46 | $6.44 | 398,625 |
2016-03-07 | $7.56 | $7.80 | $7.49 | $7.69 | $6.64 | 331,886 |
2016-03-04 | $7.45 | $7.61 | $7.32 | $7.57 | $6.53 | 399,253 |
2016-03-03 | $7.37 | $7.60 | $7.29 | $7.45 | $6.43 | 274,269 |
2016-03-02 | $7.27 | $7.48 | $7.00 | $7.37 | $6.36 | 250,584 |
2016-03-01 | $7.10 | $7.35 | $7.08 | $7.31 | $6.31 | 242,049 |
2016-02-29 | $6.90 | $7.10 | $6.80 | $7.07 | $6.10 | 444,671 |
2016-02-26 | $6.90 | $6.93 | $6.67 | $6.91 | $5.96 | 369,714 |
2016-02-25 | $7.07 | $7.18 | $6.76 | $6.90 | $5.96 | 364,559 |
2016-02-24 | $7.57 | $7.65 | $6.80 | $7.08 | $6.11 | 473,418 |
2016-02-23 | $7.32 | $7.79 | $6.56 | $7.71 | $6.66 | 1,180,959 |
2016-02-22 | $8.44 | $8.74 | $8.38 | $8.62 | $7.44 | 415,232 |
2016-02-19 | $8.20 | $8.43 | $8.01 | $8.37 | $7.23 | 130,363 |
2016-02-18 | $8.21 | $8.30 | $8.11 | $8.21 | $7.09 | 121,214 |
2016-02-17 | $8.24 | $8.30 | $7.96 | $8.21 | $7.09 | 166,089 |
2016-02-16 | $7.81 | $8.24 | $7.58 | $8.21 | $7.09 | 145,879 |
2016-02-12 | $7.67 | $7.83 | $7.48 | $7.73 | $6.67 | 226,786 |
2016-02-11 | $7.32 | $7.60 | $7.31 | $7.58 | $6.54 | 106,241 |
2016-02-10 | $7.56 | $7.67 | $7.38 | $7.51 | $6.48 | 85,074 |
2016-02-09 | $7.38 | $7.62 | $7.38 | $7.49 | $6.47 | 91,350 |
2016-02-08 | $7.39 | $7.54 | $7.23 | $7.52 | $6.49 | 119,467 |
2016-02-05 | $7.61 | $7.70 | $7.42 | $7.44 | $6.42 | 142,324 |
2016-02-04 | $7.63 | $7.77 | $7.56 | $7.67 | $6.62 | 177,180 |
2016-02-03 | $7.60 | $7.68 | $7.42 | $7.62 | $6.58 | 107,972 |
2016-02-02 | $7.77 | $7.88 | $7.50 | $7.52 | $6.49 | 96,630 |
2016-02-01 | $7.98 | $8.08 | $7.77 | $7.88 | $6.80 | 148,810 |
2016-01-29 | $7.62 | $8.05 | $7.62 | $8.03 | $6.93 | 218,791 |
2016-01-28 | $7.45 | $7.64 | $7.41 | $7.58 | $6.54 | 97,079 |
2016-01-27 | $7.49 | $7.57 | $7.36 | $7.38 | $6.37 | 85,755 |
2016-01-26 | $7.43 | $7.61 | $7.38 | $7.53 | $6.50 | 107,556 |
2016-01-25 | $7.69 | $7.70 | $7.36 | $7.37 | $6.36 | 96,562 |
2016-01-22 | $7.64 | $7.77 | $7.57 | $7.72 | $6.66 | 113,178 |
2016-01-21 | $7.53 | $7.66 | $7.43 | $7.52 | $6.49 | 148,372 |
2016-01-20 | $7.38 | $7.47 | $7.06 | $7.44 | $6.42 | 280,782 |
2016-01-19 | $7.77 | $7.77 | $7.33 | $7.45 | $6.43 | 199,211 |
2016-01-15 | $7.41 | $7.77 | $7.35 | $7.65 | $6.60 | 303,692 |
2016-01-14 | $7.46 | $7.70 | $7.42 | $7.65 | $6.60 | 149,068 |
2016-01-13 | $7.70 | $7.77 | $7.39 | $7.42 | $6.41 | 192,293 |
2016-01-12 | $7.52 | $7.69 | $7.40 | $7.64 | $6.59 | 201,987 |
2016-01-11 | $7.47 | $7.60 | $7.34 | $7.43 | $6.41 | 207,297 |
2016-01-08 | $7.69 | $7.74 | $7.43 | $7.43 | $6.41 | 321,799 |
2016-01-07 | $7.90 | $7.90 | $7.51 | $7.67 | $6.62 | 238,321 |
2016-01-06 | $8.19 | $8.23 | $7.95 | $8.03 | $6.93 | 172,032 |
2016-01-05 | $8.21 | $8.35 | $8.08 | $8.34 | $7.20 | 210,608 |
2016-01-04 | $8.60 | $8.60 | $8.16 | $8.17 | $7.05 | 214,136 |
2015-12-31 | $9.00 | $9.08 | $8.72 | $8.72 | $7.53 | 155,794 |
2015-12-30 | $9.15 | $9.20 | $9.00 | $9.02 | $7.79 | 158,352 |
2015-12-29 | $9.06 | $9.15 | $8.85 | $9.13 | $7.88 | 211,129 |
2015-12-28 | $9.02 | $9.15 | $8.90 | $9.03 | $7.79 | 170,488 |
2015-12-24 | $8.87 | $9.24 | $8.71 | $9.14 | $7.89 | 93,056 |
2015-12-23 | $8.88 | $8.96 | $8.70 | $8.90 | $7.68 | 226,426 |
2015-12-22 | $8.78 | $8.87 | $8.65 | $8.86 | $7.65 | 159,739 |
2015-12-21 | $8.79 | $8.88 | $8.56 | $8.76 | $7.56 | 177,713 |
2015-12-18 | $8.88 | $9.00 | $8.59 | $8.71 | $7.52 | 500,622 |
2015-12-17 | $9.11 | $9.18 | $8.79 | $8.86 | $7.65 | 358,734 |
2015-12-16 | $8.94 | $9.24 | $8.74 | $9.21 | $7.86 | 193,894 |
2015-12-15 | $8.78 | $8.95 | $8.69 | $8.90 | $7.60 | 205,964 |
2015-12-14 | $8.92 | $9.03 | $8.69 | $8.74 | $7.46 | 199,299 |
2015-12-11 | $8.96 | $9.02 | $8.79 | $8.91 | $7.61 | 245,690 |
2015-12-10 | $9.07 | $9.24 | $8.90 | $9.14 | $7.80 | 242,990 |
2015-12-09 | $9.05 | $9.31 | $9.01 | $9.07 | $7.74 | 201,957 |
2015-12-08 | $9.14 | $9.18 | $8.96 | $9.12 | $7.78 | 214,094 |
2015-12-07 | $9.06 | $9.27 | $8.82 | $9.23 | $7.88 | 313,727 |
2015-12-04 | $8.95 | $9.24 | $8.72 | $9.11 | $7.78 | 273,494 |
2015-12-03 | $8.90 | $9.02 | $8.66 | $8.96 | $7.65 | 270,839 |
2015-12-02 | $8.73 | $9.04 | $8.72 | $8.87 | $7.57 | 241,043 |
2015-12-01 | $8.66 | $8.89 | $8.59 | $8.78 | $7.49 | 262,653 |
2015-11-30 | $8.26 | $8.70 | $8.26 | $8.67 | $7.40 | 340,918 |
2015-11-27 | $8.51 | $8.68 | $8.19 | $8.25 | $7.04 | 251,108 |
2015-11-25 | $8.24 | $8.72 | $8.24 | $8.58 | $7.32 | 504,575 |
2015-11-24 | $8.16 | $8.50 | $7.16 | $8.21 | $7.00 | 1,322,647 |
2015-11-23 | $9.97 | $10.19 | $9.95 | $10.08 | $8.60 | 250,618 |
2015-11-20 | $10.06 | $10.07 | $9.90 | $9.95 | $8.49 | 192,031 |
2015-11-19 | $9.96 | $10.10 | $9.78 | $10.01 | $8.54 | 166,989 |
2015-11-18 | $9.84 | $10.05 | $9.71 | $10.01 | $8.54 | 269,499 |
2015-11-17 | $9.73 | $10.00 | $9.70 | $9.80 | $8.37 | 234,280 |
2015-11-16 | $9.75 | $9.75 | $9.47 | $9.70 | $8.28 | 360,505 |
2015-11-13 | $9.64 | $9.87 | $9.55 | $9.74 | $8.31 | 265,145 |
2015-11-12 | $9.83 | $9.84 | $9.70 | $9.71 | $8.29 | 90,106 |
2015-11-11 | $10.01 | $10.11 | $9.90 | $9.90 | $8.45 | 109,702 |
2015-11-10 | $9.90 | $10.13 | $9.90 | $10.01 | $8.54 | 121,279 |
2015-11-09 | $10.25 | $10.27 | $9.85 | $9.96 | $8.50 | 110,451 |
2015-11-06 | $10.00 | $10.25 | $9.93 | $10.25 | $8.75 | 85,409 |
2015-11-05 | $10.04 | $10.09 | $9.94 | $10.02 | $8.55 | 67,635 |
2015-11-04 | $10.14 | $10.24 | $10.00 | $10.04 | $8.57 | 93,221 |
2015-11-03 | $9.91 | $10.28 | $9.70 | $10.11 | $8.63 | 200,374 |
2015-11-02 | $9.64 | $9.98 | $9.33 | $9.96 | $8.50 | 280,584 |
2015-10-30 | $9.74 | $9.77 | $9.29 | $9.70 | $8.28 | 220,707 |
2015-10-29 | $9.70 | $9.73 | $9.33 | $9.72 | $8.30 | 159,112 |
2015-10-28 | $9.55 | $9.79 | $9.44 | $9.75 | $8.32 | 229,993 |
2015-10-27 | $9.62 | $9.62 | $9.35 | $9.48 | $8.09 | 185,554 |
2015-10-26 | $9.71 | $9.71 | $9.51 | $9.62 | $8.21 | 172,005 |
2015-10-23 | $9.57 | $9.70 | $9.30 | $9.70 | $8.28 | 187,118 |
2015-10-22 | $9.37 | $9.65 | $9.37 | $9.43 | $8.05 | 133,581 |
2015-10-21 | $9.65 | $9.65 | $9.29 | $9.30 | $7.94 | 134,985 |
2015-10-20 | $9.40 | $9.68 | $9.32 | $9.64 | $8.23 | 132,026 |
2015-10-19 | $9.41 | $9.46 | $9.28 | $9.38 | $8.01 | 149,089 |
2015-10-16 | $9.49 | $9.49 | $9.27 | $9.42 | $8.04 | 102,675 |
2015-10-15 | $9.14 | $9.48 | $9.03 | $9.47 | $8.08 | 188,373 |
2015-10-14 | $9.30 | $9.40 | $9.17 | $9.17 | $7.83 | 158,626 |
2015-10-13 | $9.44 | $9.50 | $9.25 | $9.29 | $7.93 | 159,029 |
2015-10-12 | $9.56 | $9.59 | $9.40 | $9.47 | $8.08 | 123,420 |
2015-10-09 | $9.69 | $9.74 | $9.45 | $9.49 | $8.10 | 180,894 |
2015-10-08 | $9.58 | $9.69 | $9.49 | $9.67 | $8.25 | 132,896 |
2015-10-07 | $9.35 | $9.70 | $9.35 | $9.65 | $8.23 | 248,010 |
2015-10-06 | $9.41 | $9.53 | $9.17 | $9.43 | $8.05 | 213,779 |
2015-10-05 | $8.75 | $9.45 | $8.71 | $9.41 | $8.03 | 349,130 |
2015-10-02 | $8.35 | $8.67 | $8.28 | $8.66 | $7.39 | 145,246 |
2015-10-01 | $8.67 | $8.67 | $8.28 | $8.39 | $7.16 | 262,359 |
2015-09-30 | $8.58 | $8.72 | $8.48 | $8.67 | $7.40 | 228,366 |
2015-09-29 | $8.58 | $8.70 | $8.50 | $8.55 | $7.30 | 196,520 |
2015-09-28 | $8.64 | $8.76 | $8.48 | $8.54 | $7.29 | 200,206 |
2015-09-25 | $8.62 | $8.76 | $8.46 | $8.70 | $7.43 | 230,527 |
2015-09-24 | $8.31 | $8.54 | $8.19 | $8.51 | $7.26 | 285,818 |
2015-09-23 | $8.46 | $8.85 | $8.35 | $8.45 | $7.21 | 384,151 |
2015-09-22 | $8.17 | $8.31 | $8.13 | $8.24 | $7.03 | 211,243 |
2015-09-21 | $8.36 | $8.44 | $8.20 | $8.22 | $7.02 | 143,084 |
2015-09-18 | $8.57 | $8.66 | $8.30 | $8.33 | $7.11 | 408,742 |
2015-09-17 | $8.69 | $8.82 | $8.58 | $8.66 | $7.39 | 135,433 |
2015-09-16 | $8.41 | $8.83 | $8.41 | $8.72 | $7.44 | 301,174 |
2015-09-15 | $8.40 | $8.50 | $8.35 | $8.39 | $7.16 | 416,874 |
2015-09-14 | $8.55 | $8.55 | $8.31 | $8.37 | $7.14 | 182,350 |
2015-09-11 | $8.45 | $8.59 | $8.40 | $8.53 | $7.28 | 188,748 |
2015-09-10 | $8.39 | $8.53 | $8.32 | $8.52 | $7.27 | 258,638 |
2015-09-09 | $8.62 | $8.62 | $8.42 | $8.48 | $7.15 | 232,327 |
2015-09-08 | $8.53 | $8.62 | $8.36 | $8.53 | $7.20 | 238,915 |
2015-09-04 | $8.39 | $8.56 | $8.31 | $8.41 | $7.10 | 296,079 |
2015-09-03 | $8.54 | $8.64 | $8.44 | $8.51 | $7.18 | 194,055 |
2015-09-02 | $8.52 | $8.62 | $8.37 | $8.54 | $7.20 | 214,661 |
2015-09-01 | $8.60 | $8.65 | $8.31 | $8.38 | $7.07 | 310,731 |
Daktronics Inc (DAKT) News Headlines
Activist investor Alta Fox to withdraw all litigation against Daktronics
None
reuters.com March 3, 2025Recent Daktronics Inc (DAKT) News
Similar Companies to Daktronics Inc (DAKT) in the Computer Hardware Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |