Anfield Diversified Alternatives ETF (DALT) Exchange: BATS
Data as of May 9, 2025
$8.90 ($-0.01) -0.17%
Anfield Diversified Alternatives ETF - Daily Information
Click for more stock information on Anfield Diversified Alternatives ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $8.88 |
Previous Close | $8.90 |
High | $8.91 |
Low | $8.88 |
Adjusted Open | $8.88 |
Previous Adjusted Close | $8.90 |
Adjusted High | $8.91 |
Adjusted Low | $8.88 |
About Anfield Diversified Alternatives ETF (DALT)
The Fund is an actively managed exchange traded fund (“ETF”) that is a fund of funds. It seeks to achieve its investment objective by investing primarily in alternative asset classes and securities that represent sectors, market segments or asset classes that do not represent the general investment universe. The Fund will implement this strategy primarily through investments in unaffiliated ETFs, closed-end funds (“CEFs”), business development companies (“BDCs”) and real estate investment trusts (“REITs”). The market segments and alternative sectors represented in these securities will typically have a lower correlation to the general equity and fixed income markets and whose performance and volatility is affected by factors different from those that determine the general direction of the equity and fixed income markets. These alternative sectors and asset class categories are (i) frontier technology companies at the forefront of major technical innovations in computing, medical sciences and nano-technology, (ii) companies in newly opened or frontier markets or involved in infrastructure development and resource exploitation, (iii) traditional alternatives such as private equity, private debt, and hedge funds, (iv) long and short positions (including leveraged positions) in stocks, bonds, cash, and derivatives (futures, options, and forward contracts) on individual securities and indices, (v) energy, and commodity related securities, (vi) long and short volatility strategies, (vii) multi-asset / market neutral, and (viii) absolute return / macro & event driven. The equity securities in which the Fund invests will be both domestic and foreign (including emerging markets) and of any market capitalization. The Fund may also invest in convertible and preferred securities. The Fund’s indirect investments in derivatives will be used for both hedging purposes and opportunistically for investment purposes to gain exposure to various market segments. Anfield Capital Management, LLC (the “Sub-Adviser”) selects potential investments based on its ongoing analysis of available opportunities. Of primary consideration are the potential for growth and an estimation of the risks involved in achieving these goals. The Sub-Adviser analyzes the Fund’s goals, portfolio composition, volatility, risk exposures and historical returns, using data from multiple sources, combined with a proprietary quantitative methodology with the goal of finding the correct balance between potential risk and return. The analysis considers multiple factors (overall economic conditions, fundamental financial criteria, valuation considerations as well as market and technical analysis). The Sub-Adviser expects that the Fund will generally hold 20-40 positions, although total holdings are dependent on market conditions, the Sub-Adviser’s market views, and other factors. Positions are weighted on a risk-adjusted basis, defined as each position’s marginal contribution to risk, (i.e. the average standard deviation of a position’s price movement adjusted for correlations with other positions in the portfolio). As a result of this risk-adjusted weighting process, positions with higher standard deviations may receive lower weights than those with lower standard deviations.
Invest in Anfield Diversified Alternatives ETF (DALT)
Historical Stock Data for Anfield Diversified Alternatives ETF (DALT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $8.88 | $8.91 | $8.88 | $8.90 | $8.90 | 35,699 |
2024-04-18 | $8.88 | $8.91 | $8.88 | $8.91 | $8.91 | 19,851 |
2024-04-17 | $8.92 | $8.95 | $8.91 | $8.92 | $8.89 | 140,227 |
2024-04-16 | $8.87 | $8.94 | $8.87 | $8.92 | $8.89 | 34,239 |
2024-04-15 | $8.92 | $8.92 | $8.89 | $8.90 | $8.87 | 34,988 |
2024-04-12 | $8.98 | $8.98 | $8.92 | $8.94 | $8.91 | 28,407 |
2024-04-11 | $8.95 | $8.99 | $8.92 | $8.98 | $8.95 | 45,031 |
2024-04-10 | $8.99 | $8.99 | $8.93 | $8.98 | $8.95 | 10,494 |
2024-04-09 | $9.05 | $9.06 | $9.02 | $9.06 | $9.03 | 36,381 |
2024-04-08 | $9.03 | $9.05 | $9.03 | $9.04 | $9.01 | 11,396 |
2024-04-05 | $8.94 | $9.03 | $8.94 | $9.02 | $9.02 | 7,176 |
2024-04-04 | $9.06 | $9.07 | $8.97 | $9.00 | $9.00 | 18,868 |
2024-04-03 | $8.88 | $9.02 | $8.88 | $9.01 | $9.01 | 19,985 |
2024-04-02 | $8.96 | $9.00 | $8.95 | $8.97 | $8.97 | 26,392 |
2024-04-01 | $8.99 | $9.01 | $8.98 | $9.00 | $9.00 | 19,358 |
2024-03-28 | $9.01 | $9.03 | $8.99 | $9.03 | $9.03 | 45,246 |
2024-03-27 | $8.90 | $8.95 | $8.90 | $8.95 | $8.95 | 8,823 |
2024-03-26 | $8.92 | $8.93 | $8.87 | $8.87 | $8.87 | 12,707 |
2024-03-25 | $8.93 | $8.93 | $8.91 | $8.91 | $8.91 | 26,060 |
2024-03-22 | $8.92 | $8.92 | $8.86 | $8.89 | $8.89 | 47,237 |
2024-03-21 | $8.91 | $8.96 | $8.91 | $8.92 | $8.92 | 10,221 |
2024-03-20 | $8.87 | $8.94 | $8.86 | $8.93 | $8.93 | 22,128 |
2024-03-19 | $8.85 | $8.89 | $8.85 | $8.88 | $8.88 | 31,094 |
2024-03-18 | $8.86 | $8.87 | $8.85 | $8.85 | $8.85 | 37,391 |
2024-03-15 | $8.85 | $8.90 | $8.81 | $8.85 | $8.85 | 45,621 |
2024-03-14 | $8.85 | $8.87 | $8.79 | $8.83 | $8.83 | 29,345 |
2024-03-13 | $8.82 | $8.93 | $8.82 | $8.90 | $8.89 | 7,211 |
2024-03-12 | $8.83 | $8.88 | $8.82 | $8.87 | $8.86 | 17,792 |
2024-03-11 | $8.81 | $8.85 | $8.81 | $8.85 | $8.84 | 16,424 |
2024-03-08 | $8.84 | $8.84 | $8.80 | $8.83 | $8.82 | 36,149 |
2024-03-07 | $8.83 | $8.84 | $8.81 | $8.81 | $8.81 | 21,849 |
2024-03-06 | $8.77 | $8.84 | $8.77 | $8.83 | $8.83 | 45,518 |
2024-03-05 | $8.78 | $8.78 | $8.71 | $8.74 | $8.74 | 32,154 |
2024-03-04 | $8.79 | $8.82 | $8.78 | $8.81 | $8.81 | 17,233 |
2024-03-01 | $8.78 | $8.80 | $8.78 | $8.80 | $8.80 | 29,346 |
2024-02-29 | $8.69 | $8.72 | $8.68 | $8.71 | $8.71 | 24,921 |
2024-02-28 | $8.66 | $8.69 | $8.66 | $8.67 | $8.67 | 15,739 |
2024-02-27 | $8.67 | $8.69 | $8.65 | $8.68 | $8.68 | 15,619 |
2024-02-26 | $8.67 | $8.67 | $8.64 | $8.66 | $8.66 | 18,989 |
2024-02-23 | $8.65 | $8.69 | $8.64 | $8.67 | $8.67 | 21,887 |
2024-02-22 | $8.61 | $8.69 | $8.61 | $8.68 | $8.68 | 38,981 |
2024-02-21 | $8.54 | $8.61 | $8.54 | $8.61 | $8.61 | 16,066 |
2024-02-20 | $8.56 | $8.62 | $8.56 | $8.58 | $8.58 | 49,301 |
2024-02-16 | $8.64 | $8.68 | $8.64 | $8.67 | $8.67 | 31,087 |
2024-02-15 | $8.54 | $8.65 | $8.54 | $8.65 | $8.65 | 11,360 |
2024-02-14 | $8.58 | $8.58 | $8.56 | $8.57 | $8.56 | 22,840 |
2024-02-13 | $8.54 | $8.57 | $8.52 | $8.53 | $8.53 | 27,429 |
2024-02-12 | $8.64 | $8.67 | $8.64 | $8.66 | $8.65 | 29,038 |
2024-02-09 | $8.61 | $8.63 | $8.61 | $8.63 | $8.63 | 7,180 |
2024-02-08 | $8.60 | $8.62 | $8.59 | $8.61 | $8.61 | 23,661 |
2024-02-07 | $8.52 | $8.58 | $8.52 | $8.57 | $8.57 | 50,149 |
2024-02-06 | $8.53 | $8.55 | $8.53 | $8.54 | $8.54 | 31,959 |
2024-02-05 | $8.48 | $8.51 | $8.48 | $8.51 | $8.51 | 31,222 |
2024-02-02 | $8.56 | $8.57 | $8.51 | $8.57 | $8.57 | 17,194 |
2024-02-01 | $8.53 | $8.59 | $8.53 | $8.57 | $8.57 | 16,558 |
2024-01-31 | $8.63 | $8.64 | $8.54 | $8.54 | $8.54 | 38,479 |
2024-01-30 | $8.63 | $8.66 | $8.63 | $8.65 | $8.65 | 39,124 |
2024-01-29 | $8.61 | $8.66 | $8.61 | $8.65 | $8.65 | 138,909 |
2024-01-26 | $8.63 | $8.64 | $8.61 | $8.63 | $8.63 | 18,428 |
2024-01-25 | $8.62 | $8.65 | $8.59 | $8.65 | $8.65 | 29,767 |
2024-01-24 | $8.60 | $8.61 | $8.56 | $8.57 | $8.57 | 11,805 |
2024-01-23 | $8.56 | $8.56 | $8.55 | $8.56 | $8.56 | 37,558 |
2024-01-22 | $8.56 | $8.58 | $8.54 | $8.55 | $8.55 | 22,136 |
2024-01-19 | $8.48 | $8.53 | $8.48 | $8.51 | $8.51 | 42,554 |
2024-01-18 | $8.49 | $8.53 | $8.48 | $8.50 | $8.50 | 21,809 |
2024-01-17 | $8.54 | $8.54 | $8.44 | $8.48 | $8.48 | 18,963 |
2024-01-16 | $8.58 | $8.59 | $8.52 | $8.55 | $8.54 | 22,660 |
2024-01-12 | $8.61 | $8.66 | $8.61 | $8.62 | $8.61 | 25,815 |
2024-01-11 | $8.58 | $8.62 | $8.57 | $8.62 | $8.61 | 23,177 |
2024-01-10 | $8.61 | $8.62 | $8.59 | $8.60 | $8.59 | 19,712 |
2024-01-09 | $8.61 | $8.65 | $8.61 | $8.61 | $8.60 | 16,060 |
2024-01-08 | $8.56 | $8.60 | $8.54 | $8.58 | $8.57 | 20,047 |
2024-01-05 | $8.59 | $8.63 | $8.58 | $8.60 | $8.59 | 58,698 |
2024-01-04 | $8.63 | $8.63 | $8.59 | $8.59 | $8.58 | 46,568 |
2024-01-03 | $8.59 | $8.64 | $8.58 | $8.61 | $8.60 | 17,762 |
2024-01-02 | $8.62 | $8.64 | $8.61 | $8.62 | $8.61 | 11,760 |
2023-12-29 | $8.65 | $8.65 | $8.61 | $8.61 | $8.60 | 17,024 |
2023-12-28 | $8.68 | $8.69 | $8.67 | $8.67 | $8.66 | 28,675 |
2023-12-27 | $8.66 | $8.68 | $8.66 | $8.67 | $8.67 | 8,694 |
2023-12-26 | $8.62 | $8.72 | $8.61 | $8.72 | $8.71 | 20,084 |
2023-12-22 | $8.55 | $8.61 | $8.55 | $8.59 | $8.59 | 44,214 |
2023-12-21 | $8.57 | $8.58 | $8.52 | $8.58 | $8.58 | 36,110 |
2023-12-20 | $8.58 | $8.61 | $8.50 | $8.50 | $8.50 | 62,019 |
2023-12-19 | $8.56 | $8.59 | $8.56 | $8.59 | $8.59 | 32,995 |
2023-12-18 | $8.51 | $8.57 | $8.51 | $8.54 | $8.54 | 9,517 |
2023-12-15 | $8.52 | $8.53 | $8.50 | $8.52 | $8.52 | 20,440 |
2023-12-14 | $8.58 | $8.58 | $8.53 | $8.54 | $8.54 | 16,589 |
2023-12-13 | $8.48 | $8.59 | $8.48 | $8.59 | $8.45 | 30,231 |
2023-12-12 | $8.46 | $8.48 | $8.43 | $8.46 | $8.32 | 65,896 |
2023-12-11 | $8.51 | $8.52 | $8.49 | $8.52 | $8.38 | 28,165 |
2023-12-08 | $8.52 | $8.54 | $8.50 | $8.52 | $8.38 | 24,761 |
2023-12-07 | $8.51 | $8.52 | $8.49 | $8.51 | $8.37 | 15,045 |
2023-12-06 | $8.56 | $8.56 | $8.48 | $8.48 | $8.34 | 26,277 |
2023-12-05 | $8.57 | $8.57 | $8.55 | $8.55 | $8.41 | 71,736 |
2023-12-04 | $8.58 | $8.61 | $8.58 | $8.58 | $8.44 | 17,943 |
2023-12-01 | $8.62 | $8.64 | $8.60 | $8.61 | $8.47 | 18,113 |
2023-11-30 | $8.57 | $8.57 | $8.54 | $8.57 | $8.43 | 21,754 |
2023-11-29 | $8.53 | $8.58 | $8.53 | $8.56 | $8.41 | 20,447 |
2023-11-28 | $8.48 | $8.54 | $8.48 | $8.52 | $8.38 | 20,535 |
2023-11-27 | $8.49 | $8.51 | $8.49 | $8.49 | $8.35 | 14,662 |
2023-11-24 | $8.54 | $8.54 | $8.52 | $8.52 | $8.38 | 7,995 |
2023-11-22 | $8.51 | $8.52 | $8.47 | $8.51 | $8.51 | 171,622 |
2023-11-21 | $8.51 | $8.54 | $8.50 | $8.54 | $8.54 | 52,637 |
2023-11-20 | $8.53 | $8.55 | $8.51 | $8.54 | $8.54 | 418,663 |
2023-11-17 | $8.47 | $8.51 | $8.47 | $8.49 | $8.49 | 19,340 |
2023-11-16 | $8.43 | $8.46 | $8.42 | $8.45 | $8.45 | 42,542 |
2023-11-15 | $8.48 | $8.54 | $8.48 | $8.50 | $8.50 | 16,848 |
2023-11-14 | $8.43 | $8.55 | $8.43 | $8.55 | $8.54 | 692,394 |
2023-11-13 | $8.37 | $8.40 | $8.37 | $8.40 | $8.38 | 1,328,408 |
2023-11-10 | $8.33 | $8.38 | $8.33 | $8.37 | $8.36 | 758,437 |
2023-11-09 | $8.40 | $8.40 | $8.31 | $8.34 | $8.32 | 62,648 |
2023-11-08 | $8.41 | $8.41 | $8.37 | $8.38 | $8.37 | 42,524 |
2023-11-07 | $8.45 | $8.45 | $8.40 | $8.41 | $8.41 | 10,355 |
2023-11-06 | $8.51 | $8.51 | $8.41 | $8.50 | $8.50 | 24,673 |
2023-11-03 | $8.52 | $8.57 | $8.50 | $8.50 | $8.50 | 30,477 |
2023-11-02 | $8.43 | $8.49 | $8.43 | $8.49 | $8.49 | 15,301 |
2023-11-01 | $8.34 | $8.36 | $8.32 | $8.33 | $8.33 | 25,635 |
2023-10-31 | $8.24 | $8.28 | $8.24 | $8.28 | $8.28 | 12,776 |
2023-10-30 | $8.16 | $8.21 | $8.16 | $8.21 | $8.21 | 31,250 |
2023-10-27 | $8.22 | $8.22 | $8.14 | $8.16 | $8.16 | 23,501 |
2023-10-26 | $8.22 | $8.26 | $8.19 | $8.22 | $8.22 | 28,066 |
2023-10-25 | $8.25 | $8.26 | $8.20 | $8.22 | $8.22 | 23,422 |
2023-10-24 | $8.25 | $8.33 | $8.25 | $8.31 | $8.31 | 23,762 |
2023-10-23 | $8.23 | $8.29 | $8.23 | $8.24 | $8.24 | 26,043 |
2023-10-20 | $8.32 | $8.34 | $8.24 | $8.24 | $8.24 | 21,769 |
2023-10-19 | $8.41 | $8.44 | $8.37 | $8.37 | $8.37 | 10,764 |
2023-10-18 | $8.47 | $8.48 | $8.42 | $8.42 | $8.42 | 9,506 |
2023-10-17 | $8.47 | $8.53 | $8.42 | $8.47 | $8.47 | 29,759 |
2023-10-16 | $8.49 | $8.56 | $8.47 | $8.56 | $8.51 | 41,172 |
2023-10-13 | $8.50 | $8.50 | $8.46 | $8.48 | $8.44 | 5,785 |
2023-10-12 | $8.52 | $8.52 | $8.45 | $8.46 | $8.41 | 44,896 |
2023-10-11 | $8.53 | $8.53 | $8.45 | $8.51 | $8.47 | 6,248 |
2023-10-10 | $8.45 | $8.52 | $8.39 | $8.47 | $8.43 | 38,566 |
2023-10-09 | $8.37 | $8.45 | $8.37 | $8.43 | $8.39 | 14,892 |
2023-10-06 | $8.28 | $8.35 | $8.28 | $8.33 | $8.28 | 24,769 |
2023-10-05 | $8.15 | $8.29 | $8.15 | $8.25 | $8.21 | 28,854 |
2023-10-04 | $8.22 | $8.24 | $8.19 | $8.22 | $8.18 | 23,393 |
2023-10-03 | $8.36 | $8.37 | $8.20 | $8.23 | $8.18 | 53,122 |
2023-10-02 | $8.51 | $8.51 | $8.36 | $8.39 | $8.35 | 9,043 |
2023-09-29 | $8.56 | $8.58 | $8.47 | $8.49 | $8.44 | 22,956 |
2023-09-28 | $8.52 | $8.57 | $8.51 | $8.55 | $8.51 | 30,074 |
2023-09-27 | $8.50 | $8.51 | $8.46 | $8.48 | $8.44 | 25,820 |
2023-09-26 | $8.50 | $8.51 | $8.41 | $8.43 | $8.39 | 27,486 |
2023-09-25 | $8.45 | $8.53 | $8.45 | $8.52 | $8.48 | 9,094 |
2023-09-22 | $8.50 | $8.58 | $8.50 | $8.50 | $8.46 | 12,573 |
2023-09-21 | $8.58 | $8.61 | $8.44 | $8.53 | $8.49 | 26,202 |
2023-09-20 | $8.72 | $8.72 | $8.66 | $8.66 | $8.61 | 21,932 |
2023-09-19 | $8.73 | $8.74 | $8.69 | $8.73 | $8.68 | 24,581 |
2023-09-18 | $8.68 | $8.78 | $8.68 | $8.77 | $8.72 | 56,220 |
2023-09-15 | $8.75 | $8.77 | $8.65 | $8.76 | $8.71 | 42,748 |
2023-09-14 | $8.81 | $8.82 | $8.78 | $8.81 | $8.77 | 30,743 |
2023-09-13 | $8.75 | $8.77 | $8.73 | $8.75 | $8.69 | 21,789 |
2023-09-12 | $8.75 | $8.80 | $8.74 | $8.78 | $8.72 | 18,266 |
2023-09-11 | $8.78 | $8.78 | $8.75 | $8.76 | $8.70 | 25,668 |
2023-09-08 | $8.78 | $8.78 | $8.74 | $8.75 | $8.70 | 19,399 |
2023-09-07 | $8.69 | $8.73 | $8.69 | $8.71 | $8.66 | 16,990 |
2023-09-06 | $8.70 | $8.72 | $8.69 | $8.72 | $8.66 | 14,631 |
2023-09-05 | $8.79 | $8.79 | $8.75 | $8.75 | $8.69 | 8,349 |
2023-09-01 | $8.78 | $8.78 | $8.72 | $8.77 | $8.72 | 2,341 |
2023-08-31 | $8.72 | $8.72 | $8.70 | $8.71 | $8.66 | 19,686 |
2023-08-30 | $8.71 | $8.73 | $8.69 | $8.72 | $8.66 | 52,112 |
2023-08-29 | $8.63 | $8.69 | $8.63 | $8.68 | $8.63 | 21,028 |
2023-08-28 | $8.52 | $8.64 | $8.52 | $8.63 | $8.57 | 14,056 |
2023-08-25 | $8.56 | $8.61 | $8.56 | $8.59 | $8.59 | 50,851 |
2023-08-24 | $8.59 | $8.61 | $8.56 | $8.56 | $8.56 | 385,036 |
2023-08-23 | $8.55 | $8.60 | $8.54 | $8.59 | $8.59 | 7,312 |
2023-08-22 | $8.61 | $8.61 | $8.54 | $8.55 | $8.55 | 26,339 |
2023-08-21 | $8.57 | $8.59 | $8.55 | $8.59 | $8.59 | 4,137 |
2023-08-18 | $8.55 | $8.59 | $8.54 | $8.58 | $8.58 | 26,511 |
2023-08-17 | $8.61 | $8.62 | $8.54 | $8.54 | $8.54 | 30,005 |
2023-08-16 | $8.64 | $8.64 | $8.58 | $8.58 | $8.58 | 13,389 |
2023-08-15 | $8.67 | $8.71 | $8.65 | $8.66 | $8.66 | 46,741 |
2023-08-14 | $8.73 | $8.74 | $8.72 | $8.74 | $8.74 | 8,377 |
2023-08-11 | $8.76 | $8.78 | $8.75 | $8.77 | $8.76 | 17,723 |
2023-08-10 | $8.81 | $8.81 | $8.75 | $8.76 | $8.76 | 14,842 |
2023-08-09 | $8.74 | $8.82 | $8.74 | $8.78 | $8.78 | 24,274 |
2023-08-08 | $8.70 | $8.75 | $8.70 | $8.75 | $8.75 | 19,427 |
2023-08-07 | $8.75 | $8.78 | $8.67 | $8.78 | $8.77 | 27,919 |
2023-08-04 | $8.76 | $8.82 | $8.72 | $8.74 | $8.73 | 64,968 |
2023-08-03 | $8.72 | $8.73 | $8.72 | $8.72 | $8.72 | 23,705 |
2023-08-02 | $8.70 | $8.71 | $8.66 | $8.71 | $8.70 | 20,257 |
2023-08-01 | $8.79 | $8.87 | $8.77 | $8.82 | $8.82 | 39,760 |
2023-07-31 | $8.80 | $8.81 | $8.78 | $8.80 | $8.79 | 24,193 |
2023-07-28 | $8.80 | $8.80 | $8.78 | $8.79 | $8.79 | 3,826 |
2023-07-27 | $8.85 | $8.85 | $8.73 | $8.73 | $8.73 | 10,119 |
2023-07-26 | $8.81 | $8.84 | $8.78 | $8.79 | $8.79 | 35,025 |
2023-07-25 | $8.79 | $8.81 | $8.78 | $8.79 | $8.78 | 41,425 |
2023-07-24 | $8.76 | $8.79 | $8.74 | $8.78 | $8.78 | 56,102 |
2023-07-21 | $8.71 | $8.71 | $8.69 | $8.70 | $8.69 | 5,190 |
2023-07-20 | $8.65 | $8.69 | $8.65 | $8.68 | $8.68 | 20,023 |
2023-07-19 | $8.69 | $8.72 | $8.69 | $8.71 | $8.70 | 14,602 |
2023-07-18 | $8.66 | $8.66 | $8.62 | $8.64 | $8.63 | 27,411 |
2023-07-17 | $8.62 | $8.63 | $8.61 | $8.62 | $8.56 | 108,303 |
2023-07-14 | $8.67 | $8.67 | $8.65 | $8.65 | $8.59 | 11,532 |
2023-07-13 | $8.63 | $8.71 | $8.63 | $8.70 | $8.64 | 15,799 |
2023-07-12 | $8.66 | $8.67 | $8.63 | $8.65 | $8.59 | 24,181 |
2023-07-11 | $8.50 | $8.62 | $8.50 | $8.62 | $8.56 | 12,502 |
2023-07-10 | $8.49 | $8.54 | $8.49 | $8.54 | $8.48 | 21,956 |
2023-07-07 | $8.47 | $8.59 | $8.47 | $8.51 | $8.51 | 29,349 |
2023-07-06 | $8.39 | $8.48 | $8.38 | $8.46 | $8.46 | 70,462 |
2023-07-05 | $8.47 | $8.54 | $8.47 | $8.51 | $8.51 | 26,127 |
2023-07-03 | $8.50 | $8.53 | $8.50 | $8.52 | $8.52 | 15,912 |
2023-06-30 | $8.47 | $8.50 | $8.45 | $8.50 | $8.50 | 38,194 |
2023-06-29 | $8.42 | $8.44 | $8.41 | $8.43 | $8.43 | 18,670 |
2023-06-28 | $8.39 | $8.42 | $8.39 | $8.42 | $8.42 | 19,820 |
2023-06-27 | $8.38 | $8.42 | $8.38 | $8.40 | $8.40 | 26,141 |
2023-06-26 | $8.35 | $8.39 | $8.35 | $8.38 | $8.38 | 2,543 |
2023-06-23 | $8.32 | $8.34 | $8.31 | $8.33 | $8.33 | 16,200 |
2023-06-22 | $8.39 | $8.42 | $8.36 | $8.41 | $8.41 | 79,329 |
2023-06-21 | $8.39 | $8.48 | $8.39 | $8.47 | $8.47 | 19,849 |
2023-06-20 | $8.43 | $8.46 | $8.43 | $8.45 | $8.45 | 23,520 |
2023-06-16 | $8.52 | $8.56 | $8.51 | $8.54 | $8.54 | 190,569 |
2023-06-15 | $8.40 | $8.53 | $8.40 | $8.51 | $8.51 | 38,906 |
2023-06-14 | $8.46 | $8.46 | $8.40 | $8.41 | $8.40 | 18,907 |
2023-06-13 | $8.44 | $8.48 | $8.44 | $8.46 | $8.44 | 37,149 |
2023-06-12 | $8.37 | $8.39 | $8.35 | $8.38 | $8.37 | 31,919 |
2023-06-09 | $8.42 | $8.42 | $8.41 | $8.41 | $8.40 | 13,501 |
2023-06-08 | $8.40 | $8.48 | $8.39 | $8.45 | $8.44 | 33,961 |
2023-06-07 | $8.42 | $8.44 | $8.42 | $8.43 | $8.42 | 15,187 |
2023-06-06 | $8.38 | $8.39 | $8.36 | $8.39 | $8.37 | 24,789 |
2023-06-05 | $8.34 | $8.37 | $8.32 | $8.34 | $8.33 | 46,934 |
2023-06-02 | $8.30 | $8.37 | $8.30 | $8.36 | $8.36 | 24,754 |
2023-06-01 | $8.15 | $8.26 | $8.15 | $8.22 | $8.22 | 41,105 |
2023-05-31 | $8.11 | $8.13 | $8.10 | $8.13 | $8.13 | 37,713 |
2023-05-30 | $8.14 | $8.18 | $8.11 | $8.13 | $8.13 | 19,489 |
2023-05-26 | $8.11 | $8.20 | $8.11 | $8.19 | $8.19 | 31,262 |
2023-05-25 | $8.14 | $8.14 | $8.11 | $8.12 | $8.12 | 7,340 |
2023-05-24 | $8.20 | $8.20 | $8.08 | $8.17 | $8.17 | 27,719 |
2023-05-23 | $8.29 | $8.29 | $8.21 | $8.21 | $8.21 | 24,346 |
2023-05-22 | $8.26 | $8.28 | $8.25 | $8.26 | $8.26 | 6,917 |
2023-05-19 | $8.28 | $8.31 | $8.21 | $8.22 | $8.22 | 35,350 |
2023-05-18 | $8.21 | $8.27 | $8.15 | $8.27 | $8.27 | 14,129 |
2023-05-17 | $8.20 | $8.25 | $8.20 | $8.21 | $8.21 | 20,405 |
2023-05-16 | $8.18 | $8.19 | $8.16 | $8.16 | $8.16 | 24,159 |
2023-05-15 | $8.26 | $8.29 | $8.24 | $8.29 | $8.28 | 56,713 |
2023-05-12 | $8.21 | $8.22 | $8.17 | $8.21 | $8.20 | 17,956 |
2023-05-11 | $8.19 | $8.21 | $8.18 | $8.18 | $8.18 | 26,396 |
2023-05-10 | $8.26 | $8.26 | $8.20 | $8.25 | $8.24 | 31,748 |
2023-05-09 | $8.23 | $8.27 | $8.23 | $8.25 | $8.24 | 48,092 |
2023-05-08 | $8.26 | $8.28 | $8.23 | $8.27 | $8.26 | 38,791 |
2023-05-05 | $8.21 | $8.25 | $8.21 | $8.25 | $8.24 | 43,746 |
2023-05-04 | $8.09 | $8.13 | $8.09 | $8.10 | $8.09 | 11,392 |
2023-05-03 | $8.14 | $8.20 | $8.13 | $8.13 | $8.12 | 17,314 |
2023-05-02 | $8.11 | $8.18 | $8.11 | $8.17 | $8.17 | 16,345 |
2023-05-01 | $8.32 | $8.32 | $8.27 | $8.30 | $8.29 | 26,771 |
2023-04-28 | $8.32 | $8.34 | $8.31 | $8.33 | $8.33 | 66,398 |
2023-04-27 | $8.20 | $8.26 | $8.20 | $8.26 | $8.26 | 20,301 |
2023-04-26 | $8.23 | $8.25 | $8.15 | $8.16 | $8.16 | 35,373 |
2023-04-25 | $8.28 | $8.29 | $8.24 | $8.24 | $8.24 | 24,497 |
2023-04-24 | $8.35 | $8.38 | $8.33 | $8.38 | $8.38 | 48,398 |
2023-04-21 | $8.35 | $8.35 | $8.29 | $8.34 | $8.34 | 52,100 |
2023-04-20 | $8.36 | $8.36 | $8.32 | $8.32 | $8.32 | 31,431 |
2023-04-19 | $8.34 | $8.44 | $8.34 | $8.42 | $8.42 | 17,979 |
2023-04-18 | $8.46 | $8.46 | $8.40 | $8.42 | $8.42 | 26,740 |
2023-04-17 | $8.50 | $8.50 | $8.49 | $8.49 | $8.44 | 27,162 |
2023-04-14 | $8.50 | $8.50 | $8.46 | $8.47 | $8.47 | 19,570 |
2023-04-13 | $8.43 | $8.55 | $8.43 | $8.54 | $8.54 | 31,020 |
2023-04-12 | $8.55 | $8.56 | $8.52 | $8.52 | $8.52 | 9,997 |
2023-04-11 | $8.48 | $8.65 | $8.45 | $8.60 | $8.60 | 88,644 |
2023-04-10 | $8.43 | $8.45 | $8.38 | $8.43 | $8.43 | 31,250 |
2023-04-06 | $8.39 | $8.42 | $8.39 | $8.40 | $8.40 | 12,310 |
2023-04-05 | $8.40 | $8.43 | $8.39 | $8.42 | $8.42 | 17,892 |
2023-04-04 | $8.42 | $8.42 | $8.37 | $8.39 | $8.39 | 43,050 |
2023-04-03 | $8.35 | $8.46 | $8.35 | $8.45 | $8.45 | 7,800 |
2023-03-31 | $8.35 | $8.38 | $8.28 | $8.36 | $8.36 | 24,085 |
2023-03-30 | $8.28 | $8.31 | $8.28 | $8.29 | $8.29 | 14,603 |
2023-03-29 | $8.23 | $8.28 | $8.23 | $8.26 | $8.26 | 15,295 |
2023-03-28 | $8.19 | $8.23 | $8.17 | $8.20 | $8.20 | 21,973 |
2023-03-27 | $8.14 | $8.17 | $8.10 | $8.16 | $8.16 | 5,289 |
2023-03-24 | $7.97 | $8.08 | $7.96 | $8.08 | $8.08 | 28,626 |
2023-03-23 | $8.14 | $8.14 | $8.01 | $8.01 | $8.01 | 8,175 |
2023-03-22 | $8.14 | $8.20 | $8.06 | $8.06 | $8.06 | 30,332 |
2023-03-21 | $8.18 | $8.18 | $8.14 | $8.17 | $8.17 | 24,968 |
2023-03-20 | $8.09 | $8.10 | $8.07 | $8.09 | $8.09 | 12,720 |
2023-03-17 | $8.05 | $8.05 | $8.02 | $8.02 | $8.02 | 21,193 |
2023-03-16 | $7.99 | $8.16 | $7.99 | $8.16 | $8.16 | 26,807 |
2023-03-15 | $8.06 | $8.06 | $7.99 | $8.02 | $8.02 | 12,457 |
2023-03-14 | $8.28 | $8.30 | $8.19 | $8.20 | $8.20 | 94,018 |
2023-03-13 | $8.17 | $8.19 | $8.12 | $8.12 | $8.12 | 15,872 |
2023-03-10 | $8.29 | $8.29 | $8.15 | $8.17 | $8.17 | 11,887 |
2023-03-09 | $8.47 | $8.49 | $8.32 | $8.32 | $8.32 | 9,662 |
2023-03-08 | $8.51 | $8.51 | $8.45 | $8.48 | $8.48 | 59,185 |
2023-03-07 | $8.55 | $8.55 | $8.49 | $8.49 | $8.49 | 14,314 |
2023-03-06 | $8.65 | $8.67 | $8.62 | $8.64 | $8.64 | 24,098 |
2023-03-03 | $8.63 | $8.68 | $8.59 | $8.67 | $8.67 | 15,000 |
2023-03-02 | $8.53 | $8.56 | $8.46 | $8.53 | $8.53 | 19,865 |
2023-03-01 | $8.53 | $8.56 | $8.51 | $8.54 | $8.54 | 19,932 |
2023-02-28 | $8.54 | $8.54 | $8.51 | $8.51 | $8.51 | 42,099 |
2023-02-27 | $8.55 | $8.55 | $8.52 | $8.53 | $8.53 | 13,430 |
2023-02-24 | $8.46 | $8.53 | $8.45 | $8.53 | $8.53 | 48,571 |
2023-02-23 | $8.53 | $8.59 | $8.52 | $8.59 | $8.59 | 27,934 |
2023-02-22 | $8.57 | $8.57 | $8.51 | $8.51 | $8.51 | 17,279 |
2023-02-21 | $8.58 | $8.63 | $8.56 | $8.56 | $8.56 | 40,332 |
2023-02-17 | $8.59 | $8.69 | $8.59 | $8.68 | $8.68 | 55,183 |
2023-02-16 | $8.76 | $8.76 | $8.73 | $8.73 | $8.73 | 6,368 |
2023-02-15 | $8.75 | $8.77 | $8.74 | $8.76 | $8.76 | 13,511 |
2023-02-14 | $8.79 | $8.84 | $8.70 | $8.84 | $8.83 | 14,829 |
2023-02-13 | $8.78 | $8.82 | $8.77 | $8.81 | $8.80 | 14,033 |
2023-02-10 | $8.68 | $8.77 | $8.68 | $8.77 | $8.76 | 6,238 |
2023-02-09 | $8.77 | $8.79 | $8.71 | $8.71 | $8.70 | 36,116 |
2023-02-08 | $8.79 | $8.79 | $8.75 | $8.78 | $8.77 | 20,534 |
2023-02-07 | $8.71 | $8.83 | $8.71 | $8.82 | $8.81 | 40,267 |
2023-02-06 | $8.73 | $8.78 | $8.69 | $8.77 | $8.76 | 72,510 |
2023-02-03 | $8.85 | $8.88 | $8.76 | $8.78 | $8.77 | 58,880 |
2023-02-02 | $8.93 | $8.94 | $8.86 | $8.88 | $8.87 | 28,703 |
2023-02-01 | $8.79 | $8.90 | $8.76 | $8.86 | $8.85 | 30,436 |
2023-01-31 | $8.73 | $8.85 | $8.73 | $8.85 | $8.84 | 18,084 |
2023-01-30 | $8.83 | $8.84 | $8.75 | $8.78 | $8.78 | 15,815 |
2023-01-27 | $8.88 | $8.90 | $8.86 | $8.88 | $8.88 | 15,190 |
2023-01-26 | $8.82 | $8.87 | $8.82 | $8.87 | $8.87 | 5,691 |
2023-01-25 | $8.80 | $8.81 | $8.76 | $8.80 | $8.80 | 17,194 |
2023-01-24 | $8.80 | $8.82 | $8.80 | $8.82 | $8.82 | 12,761 |
2023-01-23 | $8.80 | $8.82 | $8.80 | $8.82 | $8.82 | 21,815 |
2023-01-20 | $8.70 | $8.75 | $8.70 | $8.75 | $8.75 | 32,147 |
2023-01-19 | $8.66 | $8.69 | $8.65 | $8.69 | $8.69 | 21,799 |
2023-01-18 | $8.82 | $8.82 | $8.67 | $8.67 | $8.67 | 5,045 |
2023-01-17 | $8.70 | $8.78 | $8.70 | $8.77 | $8.77 | 44,367 |
2023-01-13 | $8.65 | $8.74 | $8.65 | $8.73 | $8.73 | 9,284 |
2023-01-12 | $8.67 | $8.73 | $8.65 | $8.71 | $8.71 | 17,365 |
2023-01-11 | $8.60 | $8.61 | $8.58 | $8.58 | $8.58 | 12,164 |
2023-01-10 | $8.46 | $8.50 | $8.43 | $8.50 | $8.50 | 20,205 |
2023-01-09 | $8.54 | $8.54 | $8.47 | $8.47 | $8.47 | 20,946 |
2023-01-06 | $8.35 | $8.44 | $8.35 | $8.44 | $8.44 | 8,184 |
2023-01-05 | $8.34 | $8.34 | $8.31 | $8.32 | $8.32 | 22,491 |
2023-01-04 | $8.35 | $8.41 | $8.34 | $8.37 | $8.37 | 8,356 |
2023-01-03 | $8.42 | $8.42 | $8.30 | $8.34 | $8.34 | 11,370 |
2022-12-30 | $8.41 | $8.42 | $8.38 | $8.42 | $8.42 | 51,358 |
2022-12-29 | $8.43 | $8.45 | $8.42 | $8.44 | $8.44 | 14,519 |
2022-12-28 | $8.42 | $8.48 | $8.35 | $8.37 | $8.37 | 96,609 |
2022-12-27 | $8.46 | $8.47 | $8.44 | $8.45 | $8.45 | 30,333 |
2022-12-23 | $8.41 | $8.45 | $8.41 | $8.45 | $8.45 | 4,228 |
2022-12-22 | $8.38 | $8.38 | $8.27 | $8.33 | $8.33 | 18,070 |
2022-12-21 | $8.42 | $8.45 | $8.42 | $8.45 | $8.45 | 38,283 |
2022-12-20 | $8.36 | $8.37 | $8.32 | $8.36 | $8.36 | 43,416 |
2022-12-19 | $8.38 | $8.39 | $8.28 | $8.34 | $8.34 | 35,171 |
2022-12-16 | $8.40 | $8.40 | $8.32 | $8.36 | $8.36 | 31,075 |
2022-12-15 | $8.56 | $8.56 | $8.46 | $8.50 | $8.50 | 7,100 |
2022-12-14 | $8.77 | $8.79 | $8.71 | $8.72 | $8.72 | 18,354 |
2022-12-13 | $8.82 | $8.85 | $8.72 | $8.76 | $8.76 | 13,795 |
2022-12-12 | $8.59 | $8.66 | $8.59 | $8.66 | $8.66 | 25,561 |
2022-12-09 | $8.56 | $8.65 | $8.56 | $8.58 | $8.58 | 22,954 |
2022-12-08 | $8.65 | $8.65 | $8.59 | $8.59 | $8.59 | 23,110 |
2022-12-07 | $8.61 | $8.65 | $8.59 | $8.62 | $8.62 | 14,473 |
2022-12-06 | $8.64 | $8.64 | $8.59 | $8.62 | $8.62 | 30,213 |
2022-12-05 | $8.84 | $8.84 | $8.71 | $8.72 | $8.72 | 15,026 |
2022-12-02 | $8.83 | $8.89 | $8.83 | $8.89 | $8.89 | 27,278 |
2022-12-01 | $8.94 | $8.94 | $8.88 | $8.90 | $8.90 | 6,246 |
2022-11-30 | $8.81 | $8.91 | $8.81 | $8.91 | $8.91 | 14,200 |
2022-11-29 | $8.80 | $8.80 | $8.76 | $8.78 | $8.78 | 37,953 |
2022-11-28 | $8.78 | $8.78 | $8.71 | $8.71 | $8.71 | 10,145 |
2022-11-25 | $8.85 | $8.88 | $8.84 | $8.84 | $8.84 | 1,329 |
2022-11-23 | $8.84 | $8.85 | $8.81 | $8.83 | $8.83 | 20,527 |
2022-11-22 | $8.86 | $8.86 | $8.84 | $8.86 | $8.86 | 23,608 |
2022-11-21 | $8.69 | $8.77 | $8.67 | $8.77 | $8.77 | 15,058 |
2022-11-18 | $8.75 | $8.78 | $8.73 | $8.77 | $8.77 | 17,643 |
2022-11-17 | $8.75 | $8.79 | $8.74 | $8.78 | $8.78 | 13,858 |
2022-11-16 | $8.86 | $8.89 | $8.84 | $8.87 | $8.87 | 57,629 |
2022-11-15 | $8.95 | $8.95 | $8.91 | $8.94 | $8.94 | 2,541 |
2022-11-14 | $8.94 | $9.00 | $8.91 | $8.91 | $8.90 | 12,685 |
2022-11-11 | $8.97 | $9.02 | $8.95 | $8.98 | $8.98 | 37,731 |
2022-11-10 | $8.93 | $8.95 | $8.86 | $8.95 | $8.94 | 48,059 |
2022-11-09 | $8.80 | $8.80 | $8.67 | $8.68 | $8.67 | 21,382 |
2022-11-08 | $8.91 | $8.91 | $8.81 | $8.84 | $8.83 | 7,314 |
2022-11-07 | $8.89 | $8.93 | $8.87 | $8.93 | $8.92 | 7,080 |
2022-11-04 | $8.90 | $8.90 | $8.77 | $8.88 | $8.87 | 20,931 |
2022-11-03 | $8.56 | $8.77 | $8.56 | $8.74 | $8.73 | 22,186 |
2022-11-02 | $8.77 | $8.85 | $8.72 | $8.74 | $8.73 | 20,523 |
2022-11-01 | $8.81 | $8.87 | $8.81 | $8.85 | $8.84 | 17,890 |
2022-10-31 | $8.77 | $8.79 | $8.71 | $8.77 | $8.76 | 9,142 |
2022-10-28 | $8.62 | $8.77 | $8.62 | $8.76 | $8.75 | 25,259 |
2022-10-27 | $8.73 | $8.74 | $8.70 | $8.70 | $8.69 | 6,569 |
2022-10-26 | $8.66 | $8.71 | $8.66 | $8.69 | $8.68 | 12,535 |
2022-10-25 | $8.58 | $8.61 | $8.57 | $8.61 | $8.60 | 7,691 |
2022-10-24 | $8.47 | $8.48 | $8.42 | $8.47 | $8.46 | 33,434 |
2022-10-21 | $8.35 | $8.45 | $8.28 | $8.44 | $8.43 | 26,744 |
2022-10-20 | $8.41 | $8.41 | $8.30 | $8.34 | $8.33 | 11,137 |
2022-10-19 | $8.37 | $8.42 | $8.32 | $8.34 | $8.34 | 11,397 |
2022-10-18 | $8.41 | $8.44 | $8.33 | $8.39 | $8.38 | 654,503 |
2022-10-17 | $8.39 | $8.41 | $8.17 | $8.35 | $8.34 | 484,610 |
2022-10-14 | $8.32 | $8.33 | $8.21 | $8.23 | $8.22 | 11,422 |
2022-10-13 | $8.23 | $8.45 | $8.23 | $8.43 | $8.38 | 33,396 |
2022-10-12 | $8.29 | $8.35 | $8.29 | $8.31 | $8.26 | 10,476 |
2022-10-11 | $8.29 | $8.36 | $8.24 | $8.26 | $8.26 | 12,544 |
2022-10-10 | $8.40 | $8.41 | $8.34 | $8.35 | $8.35 | 32,024 |
2022-10-07 | $8.46 | $8.55 | $8.46 | $8.47 | $8.47 | 7,643 |
2022-10-06 | $8.55 | $8.59 | $8.55 | $8.58 | $8.58 | 6,310 |
2022-10-05 | $8.55 | $8.64 | $8.51 | $8.60 | $8.60 | 111,411 |
2022-10-04 | $8.64 | $8.69 | $8.63 | $8.68 | $8.68 | 90,027 |
2022-10-03 | $8.25 | $8.45 | $8.25 | $8.40 | $8.40 | 35,243 |
2022-09-30 | $8.28 | $8.32 | $8.22 | $8.24 | $8.24 | 9,436 |
2022-09-29 | $8.16 | $8.27 | $8.14 | $8.25 | $8.25 | 14,023 |
2022-09-28 | $8.29 | $8.36 | $8.28 | $8.36 | $8.36 | 19,036 |
2022-09-27 | $8.26 | $8.27 | $8.15 | $8.22 | $8.22 | 19,535 |
2022-09-26 | $8.28 | $8.28 | $8.14 | $8.24 | $8.24 | 14,645 |
2022-09-23 | $8.38 | $8.38 | $8.23 | $8.31 | $8.31 | 33,989 |
2022-09-22 | $8.70 | $8.71 | $8.63 | $8.63 | $8.63 | 21,167 |
2022-09-21 | $8.83 | $8.85 | $8.70 | $8.70 | $8.70 | 18,734 |
2022-09-20 | $8.77 | $8.84 | $8.77 | $8.81 | $8.81 | 25,184 |
2022-09-19 | $8.69 | $8.87 | $8.63 | $8.87 | $8.87 | 16,378 |
2022-09-16 | $8.83 | $8.89 | $8.81 | $8.89 | $8.89 | 37,915 |
2022-09-15 | $9.00 | $9.02 | $8.95 | $8.95 | $8.95 | 14,309 |
2022-09-14 | $9.06 | $9.13 | $9.05 | $9.11 | $9.10 | 30,321 |
2022-09-13 | $9.14 | $9.16 | $9.03 | $9.03 | $9.02 | 15,606 |
2022-09-12 | $9.23 | $9.30 | $9.23 | $9.26 | $9.25 | 13,602 |
2022-09-09 | $9.16 | $9.29 | $9.12 | $9.16 | $9.16 | 32,654 |
2022-09-08 | $8.90 | $9.05 | $8.90 | $8.99 | $8.99 | 36,736 |
2022-09-07 | $8.92 | $9.15 | $8.91 | $9.04 | $9.04 | 39,948 |
2022-09-06 | $8.99 | $9.00 | $8.93 | $8.97 | $8.97 | 15,140 |
2022-09-02 | $9.08 | $9.09 | $8.93 | $8.99 | $8.99 | 22,811 |
2022-09-01 | $9.05 | $9.05 | $8.91 | $8.93 | $8.93 | 37,648 |
2022-08-31 | $9.12 | $9.15 | $9.08 | $9.09 | $9.09 | 10,236 |
2022-08-30 | $9.21 | $9.21 | $9.09 | $9.15 | $9.15 | 33,972 |
2022-08-29 | $9.25 | $9.35 | $9.22 | $9.31 | $9.31 | 30,332 |
2022-08-26 | $9.34 | $9.37 | $9.28 | $9.28 | $9.28 | 7,829 |
2022-08-25 | $9.39 | $9.44 | $9.37 | $9.44 | $9.44 | 12,433 |
2022-08-24 | $9.30 | $9.52 | $9.30 | $9.50 | $9.50 | 29,212 |
2022-08-23 | $9.27 | $9.44 | $9.27 | $9.44 | $9.44 | 9,639 |
2022-08-22 | $9.21 | $9.28 | $9.15 | $9.27 | $9.27 | 30,336 |
2022-08-19 | $9.28 | $9.31 | $9.27 | $9.31 | $9.31 | 15,340 |
2022-08-18 | $9.31 | $9.39 | $9.31 | $9.38 | $9.38 | 61,902 |
2022-08-17 | $9.27 | $9.31 | $9.25 | $9.29 | $9.29 | 30,790 |
2022-08-16 | $9.35 | $9.35 | $9.29 | $9.30 | $9.30 | 27,933 |
2022-08-15 | $9.28 | $9.40 | $9.28 | $9.39 | $9.39 | 22,934 |
2022-08-12 | $9.35 | $9.43 | $9.33 | $9.37 | $9.36 | 12,002 |
2022-08-11 | $9.32 | $9.38 | $9.24 | $9.36 | $9.35 | 4,419 |
2022-08-10 | $9.21 | $9.32 | $9.21 | $9.32 | $9.31 | 12,711 |
2022-08-09 | $9.14 | $9.17 | $9.14 | $9.17 | $9.16 | 6,471 |
2022-08-08 | $9.05 | $9.15 | $9.05 | $9.13 | $9.12 | 13,336 |
2022-08-05 | $9.00 | $9.09 | $8.96 | $9.04 | $9.03 | 81,751 |
2022-08-04 | $9.04 | $9.05 | $9.00 | $9.00 | $8.99 | 35,805 |
2022-08-03 | $9.11 | $9.17 | $9.09 | $9.14 | $9.13 | 22,015 |
2022-08-02 | $9.11 | $9.18 | $9.11 | $9.16 | $9.15 | 5,045 |
2022-08-01 | $9.12 | $9.27 | $9.11 | $9.17 | $9.16 | 35,005 |
2022-07-29 | $8.94 | $9.21 | $8.94 | $9.16 | $9.15 | 12,280 |
2022-07-28 | $9.16 | $9.18 | $9.12 | $9.12 | $9.11 | 142,214 |
2022-07-27 | $8.97 | $9.16 | $8.96 | $9.11 | $9.10 | 39,400 |
2022-07-26 | $9.01 | $9.01 | $8.96 | $9.00 | $8.99 | 6,011 |
2022-07-25 | $8.86 | $9.00 | $8.86 | $8.98 | $8.97 | 17,777 |
2022-07-22 | $8.93 | $8.96 | $8.87 | $8.90 | $8.89 | 11,645 |
2022-07-21 | $8.94 | $8.94 | $8.82 | $8.93 | $8.92 | 10,776 |
2022-07-20 | $8.92 | $8.98 | $8.86 | $8.93 | $8.92 | 8,462 |
2022-07-19 | $8.83 | $9.00 | $8.83 | $9.00 | $8.99 | 10,357 |
2022-07-18 | $8.64 | $8.85 | $8.64 | $8.85 | $8.84 | 7,155 |
2022-07-15 | $8.72 | $8.73 | $8.72 | $8.73 | $8.72 | 2,572 |
2022-07-14 | $8.60 | $8.69 | $8.55 | $8.67 | $8.63 | 6,497 |
2022-07-13 | $8.66 | $8.79 | $8.66 | $8.75 | $8.71 | 10,593 |
2022-07-12 | $8.75 | $8.78 | $8.69 | $8.73 | $8.68 | 9,223 |
2022-07-11 | $8.85 | $8.87 | $8.77 | $8.87 | $8.82 | 28,706 |
2022-07-08 | $8.80 | $8.91 | $8.76 | $8.82 | $8.78 | 413,556 |
2022-07-07 | $8.87 | $8.93 | $8.84 | $8.93 | $8.88 | 27,362 |
2022-07-06 | $8.60 | $8.74 | $8.60 | $8.71 | $8.67 | 7,026 |
2022-07-05 | $8.69 | $8.72 | $8.53 | $8.69 | $8.65 | 11,909 |
2022-07-01 | $8.83 | $8.86 | $8.77 | $8.79 | $8.75 | 24,665 |
2022-06-30 | $8.85 | $8.96 | $8.82 | $8.91 | $8.86 | 32,576 |
2022-06-29 | $8.99 | $9.06 | $8.94 | $9.04 | $8.99 | 60,559 |
2022-06-28 | $9.20 | $9.20 | $9.01 | $9.04 | $8.99 | 105,983 |
2022-06-27 | $9.08 | $9.17 | $9.08 | $9.15 | $9.10 | 94,563 |
2022-06-24 | $8.97 | $9.01 | $8.91 | $9.01 | $8.96 | 19,546 |
2022-06-23 | $8.85 | $8.89 | $8.69 | $8.88 | $8.83 | 18,458 |
2022-06-22 | $8.83 | $8.99 | $8.77 | $8.89 | $8.84 | 34,972 |
2022-06-21 | $8.84 | $8.94 | $8.84 | $8.88 | $8.83 | 31,558 |
2022-06-17 | $8.90 | $8.90 | $8.65 | $8.77 | $8.73 | 24,282 |
2022-06-16 | $8.82 | $8.86 | $8.73 | $8.77 | $8.73 | 82,543 |
2022-06-15 | $9.09 | $9.26 | $9.02 | $9.02 | $8.97 | 38,995 |
2022-06-14 | $9.09 | $9.09 | $8.97 | $9.01 | $8.95 | 21,653 |
2022-06-13 | $9.25 | $9.29 | $9.09 | $9.17 | $9.11 | 29,938 |
2022-06-10 | $9.56 | $9.62 | $9.51 | $9.61 | $9.55 | 22,852 |
2022-06-09 | $9.81 | $9.83 | $9.76 | $9.76 | $9.69 | 7,164 |
2022-06-08 | $9.96 | $9.97 | $9.92 | $9.96 | $9.89 | 64,034 |
2022-06-07 | $9.87 | $10.04 | $9.86 | $10.04 | $9.97 | 18,890 |
2022-06-06 | $9.87 | $9.95 | $9.86 | $9.92 | $9.85 | 13,617 |
2022-06-03 | $9.87 | $9.90 | $9.82 | $9.90 | $9.83 | 30,372 |
2022-06-02 | $9.79 | $9.95 | $9.79 | $9.95 | $9.88 | 32,948 |
2022-06-01 | $9.76 | $9.77 | $9.68 | $9.77 | $9.71 | 13,799 |
2022-05-31 | $9.80 | $9.86 | $9.72 | $9.74 | $9.68 | 23,798 |
2022-05-27 | $9.75 | $9.87 | $9.75 | $9.82 | $9.76 | 29,559 |
2022-05-26 | $9.66 | $9.66 | $9.62 | $9.63 | $9.57 | 18,176 |
2022-05-25 | $9.43 | $9.54 | $9.42 | $9.48 | $9.42 | 20,796 |
2022-05-24 | $9.23 | $9.44 | $9.23 | $9.43 | $9.37 | 19,845 |
2022-05-23 | $9.28 | $9.42 | $9.27 | $9.42 | $9.36 | 6,611 |
2022-05-20 | $9.25 | $9.27 | $9.11 | $9.14 | $9.08 | 16,142 |
2022-05-19 | $9.22 | $9.25 | $9.16 | $9.23 | $9.17 | 18,578 |
2022-05-18 | $9.38 | $9.38 | $9.09 | $9.09 | $9.03 | 14,056 |
2022-05-17 | $9.39 | $9.53 | $9.39 | $9.49 | $9.43 | 8,258 |
2022-05-16 | $9.33 | $9.39 | $9.32 | $9.37 | $9.31 | 9,947 |
2022-05-13 | $9.15 | $9.35 | $9.08 | $9.34 | $9.28 | 19,274 |
2022-05-12 | $8.93 | $9.09 | $8.92 | $9.03 | $8.95 | 18,536 |
2022-05-11 | $9.27 | $9.31 | $9.08 | $9.08 | $9.01 | 11,828 |
2022-05-10 | $9.25 | $9.25 | $9.03 | $9.18 | $9.11 | 90,220 |
2022-05-09 | $9.32 | $9.34 | $9.13 | $9.17 | $9.10 | 37,134 |
2022-05-06 | $9.50 | $9.60 | $9.49 | $9.58 | $9.50 | 24,989 |
2022-05-05 | $9.71 | $9.71 | $9.44 | $9.55 | $9.47 | 24,582 |
2022-05-04 | $9.59 | $9.85 | $9.59 | $9.85 | $9.77 | 3,777 |
2022-05-03 | $9.57 | $9.70 | $9.57 | $9.70 | $9.62 | 11,853 |
2022-05-02 | $9.55 | $9.55 | $9.36 | $9.49 | $9.41 | 11,206 |
2022-04-29 | $9.74 | $9.74 | $9.56 | $9.57 | $9.49 | 14,025 |
2022-04-28 | $9.61 | $9.86 | $9.59 | $9.82 | $9.74 | 11,274 |
2022-04-27 | $9.65 | $9.75 | $9.65 | $9.68 | $9.60 | 6,797 |
2022-04-26 | $9.78 | $9.79 | $9.66 | $9.66 | $9.58 | 5,240 |
2022-04-25 | $9.74 | $9.81 | $9.64 | $9.80 | $9.72 | 12,089 |
2022-04-22 | $9.97 | $10.02 | $9.88 | $9.88 | $9.80 | 5,369 |
2022-04-21 | $10.39 | $10.39 | $10.09 | $10.09 | $10.01 | 16,222 |
2022-04-20 | $10.25 | $10.31 | $10.21 | $10.29 | $10.20 | 182,378 |
2022-04-19 | $10.16 | $10.18 | $10.14 | $10.18 | $10.09 | 33,337 |
2022-04-18 | $10.11 | $10.11 | $10.04 | $10.05 | $9.97 | 15,283 |
2022-04-14 | $10.15 | $10.16 | $10.12 | $10.12 | $10.04 | 9,801 |
2022-04-13 | $10.00 | $10.21 | $10.00 | $10.21 | $10.09 | 15,298 |
2022-04-12 | $10.09 | $10.18 | $10.09 | $10.11 | $9.99 | 47,048 |
2022-04-11 | $10.03 | $10.05 | $9.98 | $9.99 | $9.88 | 21,646 |
2022-04-08 | $10.14 | $10.17 | $10.13 | $10.14 | $10.02 | 8,956 |
2022-04-07 | $10.05 | $10.17 | $10.03 | $10.15 | $10.03 | 11,266 |
2022-04-06 | $10.10 | $10.17 | $10.10 | $10.15 | $10.03 | 11,781 |
2022-04-05 | $10.23 | $10.26 | $10.16 | $10.17 | $10.05 | 13,143 |
2022-04-04 | $10.23 | $10.29 | $10.23 | $10.29 | $10.17 | 9,688 |
2022-04-01 | $10.14 | $10.26 | $10.12 | $10.25 | $10.13 | 47,417 |
2022-03-31 | $10.19 | $10.23 | $10.14 | $10.14 | $10.02 | 25,624 |
2022-03-30 | $10.18 | $10.21 | $10.09 | $10.14 | $10.03 | 9,182 |
2022-03-29 | $10.08 | $10.18 | $10.08 | $10.18 | $10.07 | 3,778 |
2022-03-28 | $10.02 | $10.02 | $9.97 | $10.00 | $9.89 | 65,852 |
2022-03-25 | $10.01 | $10.06 | $10.01 | $10.06 | $9.94 | 2,531 |
2022-03-24 | $9.94 | $9.99 | $9.94 | $9.99 | $9.87 | 2,544 |
2022-03-23 | $9.95 | $9.97 | $9.90 | $9.90 | $9.79 | 6,083 |
2022-03-22 | $9.94 | $9.96 | $9.91 | $9.94 | $9.83 | 22,485 |
2022-03-21 | $9.90 | $9.91 | $9.82 | $9.90 | $9.79 | 11,635 |
2022-03-18 | $9.87 | $9.88 | $9.74 | $9.80 | $9.68 | 26,599 |
2022-03-17 | $9.71 | $9.82 | $9.71 | $9.81 | $9.70 | 15,797 |
2022-03-16 | $9.57 | $9.65 | $9.45 | $9.65 | $9.54 | 12,351 |
2022-03-15 | $9.37 | $9.47 | $9.37 | $9.43 | $9.33 | 24,814 |
2022-03-14 | $9.55 | $9.55 | $9.40 | $9.42 | $9.31 | 5,691 |
2022-03-11 | $9.69 | $9.73 | $9.64 | $9.64 | $9.52 | 101,470 |
2022-03-10 | $9.65 | $9.68 | $9.61 | $9.68 | $9.56 | 12,618 |
2022-03-09 | $9.66 | $9.73 | $9.64 | $9.69 | $9.57 | 12,515 |
2022-03-08 | $9.61 | $9.69 | $9.59 | $9.60 | $9.48 | 34,397 |
2022-03-07 | $9.67 | $9.67 | $9.62 | $9.64 | $9.52 | 9,607 |
2022-03-04 | $9.75 | $9.83 | $9.68 | $9.81 | $9.69 | 13,654 |
2022-03-03 | $9.81 | $9.85 | $9.75 | $9.80 | $9.68 | 9,081 |
2022-03-02 | $9.74 | $9.89 | $9.74 | $9.84 | $9.72 | 7,000 |
2022-03-01 | $9.66 | $9.66 | $9.50 | $9.58 | $9.46 | 12,987 |
2022-02-28 | $9.57 | $9.70 | $9.55 | $9.61 | $9.49 | 57,992 |
2022-02-25 | $9.49 | $9.62 | $9.49 | $9.59 | $9.47 | 28,088 |
2022-02-24 | $9.28 | $9.38 | $9.26 | $9.34 | $9.23 | 9,744 |
2022-02-23 | $9.45 | $9.49 | $9.36 | $9.36 | $9.25 | 16,733 |
2022-02-22 | $9.51 | $9.52 | $9.41 | $9.43 | $9.31 | 26,938 |
2022-02-18 | $9.66 | $9.66 | $9.53 | $9.53 | $9.41 | 11,081 |
2022-02-17 | $9.63 | $9.67 | $9.60 | $9.60 | $9.48 | 18,007 |
2022-02-16 | $9.70 | $9.74 | $9.70 | $9.73 | $9.61 | 15,632 |
2022-02-15 | $9.70 | $9.71 | $9.65 | $9.68 | $9.55 | 13,419 |
2022-02-14 | $9.59 | $9.63 | $9.54 | $9.58 | $9.45 | 108,075 |
2022-02-11 | $9.89 | $9.89 | $9.67 | $9.70 | $9.57 | 25,622 |
2022-02-10 | $9.84 | $10.03 | $9.83 | $9.83 | $9.70 | 44,533 |
2022-02-09 | $9.93 | $10.01 | $9.93 | $10.00 | $9.86 | 19,268 |
2022-02-08 | $9.82 | $9.89 | $9.81 | $9.87 | $9.74 | 22,767 |
2022-02-07 | $9.78 | $9.90 | $9.78 | $9.86 | $9.73 | 8,386 |
2022-02-04 | $9.74 | $9.97 | $9.74 | $9.97 | $9.84 | 49,460 |
2022-02-03 | $9.88 | $9.89 | $9.79 | $9.79 | $9.66 | 3,677 |
2022-02-02 | $9.93 | $9.98 | $9.93 | $9.98 | $9.85 | 5,433 |
2022-02-01 | $9.87 | $9.93 | $9.84 | $9.93 | $9.80 | 20,962 |
2022-01-31 | $9.70 | $9.81 | $9.68 | $9.81 | $9.68 | 25,897 |
2022-01-28 | $8.70 | $9.62 | $8.70 | $9.62 | $9.49 | 85,753 |
2022-01-27 | $9.67 | $9.67 | $9.45 | $9.47 | $9.34 | 51,818 |
2022-01-26 | $9.58 | $9.66 | $9.47 | $9.47 | $9.34 | 11,777 |
2022-01-25 | $9.50 | $9.67 | $9.50 | $9.59 | $9.46 | 15,400 |
2022-01-24 | $9.32 | $9.63 | $9.17 | $9.63 | $9.51 | 33,085 |
2022-01-21 | $9.87 | $9.87 | $9.67 | $9.74 | $9.61 | 54,798 |
2022-01-20 | $10.03 | $10.08 | $9.89 | $9.89 | $9.75 | 50,096 |
2022-01-19 | $9.97 | $10.04 | $9.92 | $9.92 | $9.79 | 15,304 |
2022-01-18 | $9.97 | $9.97 | $9.93 | $9.94 | $9.81 | 2,773 |
2022-01-14 | $10.01 | $10.05 | $10.00 | $10.05 | $9.92 | 1,514 |
2022-01-13 | $10.32 | $10.32 | $10.10 | $10.10 | $9.97 | 5,130 |
2022-01-12 | $10.31 | $10.31 | $10.26 | $10.27 | $10.13 | 39,326 |
2022-01-11 | $10.04 | $10.23 | $10.04 | $10.23 | $10.10 | 3,323 |
2022-01-10 | $9.95 | $10.07 | $9.95 | $10.07 | $9.93 | 2,779 |
2022-01-07 | $10.07 | $10.14 | $10.07 | $10.09 | $9.96 | 9,704 |
2022-01-06 | $10.09 | $10.16 | $10.09 | $10.13 | $9.99 | 4,026 |
2022-01-05 | $10.28 | $10.28 | $10.10 | $10.10 | $9.96 | 5,148 |
2022-01-04 | $10.37 | $10.40 | $10.30 | $10.35 | $10.21 | 22,758 |
2022-01-03 | $10.44 | $10.44 | $10.41 | $10.43 | $10.30 | 1,474 |
2021-12-31 | $10.49 | $10.51 | $10.47 | $10.47 | $10.33 | 39,766 |
2021-12-30 | $10.49 | $10.51 | $10.48 | $10.50 | $10.36 | 6,013 |
2021-12-29 | $10.43 | $10.44 | $10.41 | $10.44 | $10.30 | 20,931 |
2021-12-28 | $10.53 | $10.53 | $10.46 | $10.47 | $10.33 | 5,996 |
2021-12-27 | $9.93 | $10.55 | $9.93 | $10.55 | $10.41 | 8,297 |
2021-12-23 | $10.41 | $10.49 | $10.41 | $10.49 | $10.35 | 4,423 |
2021-12-22 | $10.32 | $10.38 | $10.32 | $10.38 | $10.24 | 9,745 |
2021-12-21 | $9.41 | $10.25 | $9.41 | $10.25 | $10.12 | 32,683 |
2021-12-20 | $10.09 | $10.09 | $10.04 | $10.09 | $9.95 | 8,112 |
2021-12-17 | $10.88 | $10.88 | $10.10 | $10.16 | $10.02 | 28,293 |
2021-12-16 | $10.17 | $10.18 | $10.14 | $10.15 | $10.02 | 4,150 |
2021-12-15 | $10.03 | $10.19 | $10.01 | $10.15 | $10.01 | 17,652 |
2021-12-14 | $10.26 | $10.29 | $10.18 | $10.20 | $9.95 | 36,466 |
2021-12-13 | $10.38 | $10.38 | $10.32 | $10.33 | $10.09 | 2,886 |
2021-12-10 | $10.40 | $10.40 | $10.37 | $10.40 | $10.15 | 19,832 |
2021-12-09 | $10.66 | $10.66 | $10.43 | $10.43 | $10.18 | 9,311 |
2021-12-08 | $10.53 | $10.68 | $10.51 | $10.58 | $10.34 | 16,363 |
2021-12-07 | $10.55 | $10.56 | $10.52 | $10.52 | $10.27 | 1,689 |
2021-12-06 | $10.21 | $10.30 | $10.21 | $10.30 | $10.05 | 6,190 |
2021-12-03 | $10.29 | $10.29 | $10.18 | $10.22 | $9.97 | 7,341 |
2021-12-02 | $10.32 | $10.41 | $10.32 | $10.36 | $10.12 | 11,745 |
2021-12-01 | $10.53 | $10.57 | $10.30 | $10.30 | $10.06 | 32,276 |
2021-11-30 | $10.60 | $10.60 | $10.43 | $10.43 | $10.18 | 2,243 |
2021-11-29 | $10.56 | $10.62 | $10.55 | $10.59 | $10.34 | 20,481 |
2021-11-26 | $10.58 | $10.58 | $10.49 | $10.52 | $10.27 | 15,479 |
2021-11-24 | $10.65 | $10.93 | $10.61 | $10.68 | $10.43 | 3,498 |
2021-11-23 | $10.60 | $10.65 | $10.57 | $10.64 | $10.38 | 9,757 |
2021-11-22 | $10.77 | $10.77 | $10.70 | $10.70 | $10.45 | 5,039 |
2021-11-19 | $10.84 | $10.84 | $10.80 | $10.81 | $10.55 | 1,506 |
2021-11-18 | $10.99 | $10.99 | $10.82 | $10.86 | $10.60 | 3,481 |
2021-11-17 | $10.89 | $10.91 | $10.83 | $10.91 | $10.65 | 6,293 |
2021-11-16 | $10.88 | $10.92 | $10.79 | $10.79 | $10.54 | 9,975 |
2021-11-15 | $10.89 | $10.92 | $10.87 | $10.87 | $10.61 | 8,074 |
2021-11-12 | $10.90 | $10.96 | $10.88 | $10.91 | $10.65 | 13,305 |
2021-11-11 | $10.89 | $10.90 | $10.85 | $10.87 | $10.61 | 7,764 |
2021-11-10 | $10.90 | $10.90 | $10.76 | $10.83 | $10.56 | 17,697 |
2021-11-09 | $10.94 | $10.96 | $10.90 | $10.93 | $10.67 | 20,655 |
2021-11-08 | $10.92 | $10.94 | $10.91 | $10.93 | $10.66 | 2,164 |
2021-11-05 | $10.86 | $10.87 | $10.81 | $10.85 | $10.59 | 6,570 |
2021-11-04 | $10.90 | $10.90 | $10.86 | $10.88 | $10.62 | 8,509 |
2021-11-03 | $10.84 | $10.87 | $10.80 | $10.87 | $10.60 | 27,207 |
2021-11-02 | $10.76 | $10.86 | $10.76 | $10.86 | $10.60 | 10,433 |
2021-11-01 | $10.78 | $10.82 | $10.78 | $10.82 | $10.56 | 1,888 |
2021-10-29 | $10.75 | $10.75 | $10.72 | $10.74 | $10.48 | 6,645 |
2021-10-28 | $10.64 | $10.74 | $10.64 | $10.74 | $10.48 | 7,157 |
2021-10-27 | $10.71 | $10.71 | $10.65 | $10.65 | $10.39 | 975 |
2021-10-26 | $10.72 | $10.77 | $10.72 | $10.73 | $10.47 | 3,262 |
2021-10-25 | $10.67 | $10.77 | $10.67 | $10.75 | $10.49 | 8,434 |
2021-10-22 | $10.68 | $10.71 | $10.68 | $10.70 | $10.44 | 4,324 |
2021-10-21 | $10.69 | $10.70 | $10.66 | $10.66 | $10.40 | 2,176 |
2021-10-20 | $10.64 | $10.65 | $10.61 | $10.64 | $10.38 | 24,125 |
2021-10-19 | $10.59 | $10.63 | $10.59 | $10.61 | $10.35 | 6,240 |
2021-10-18 | $10.61 | $10.61 | $10.49 | $10.50 | $10.25 | 5,512 |
2021-10-15 | $10.51 | $10.53 | $10.49 | $10.49 | $10.23 | 3,966 |
2021-10-14 | $10.50 | $10.51 | $10.48 | $10.49 | $10.23 | 2,829 |
2021-10-13 | $10.38 | $10.40 | $10.37 | $10.39 | $10.13 | 16,032 |
2021-10-12 | $10.25 | $10.32 | $10.25 | $10.31 | $10.06 | 7,671 |
2021-10-11 | $10.36 | $10.36 | $10.27 | $10.28 | $10.03 | 4,531 |
2021-10-08 | $10.31 | $10.34 | $10.31 | $10.31 | $10.06 | 6,756 |
2021-10-07 | $10.36 | $10.39 | $10.33 | $10.33 | $10.07 | 4,462 |
2021-10-06 | $10.17 | $10.23 | $10.15 | $10.23 | $9.98 | 20,071 |
2021-10-05 | $10.23 | $10.26 | $10.21 | $10.22 | $9.97 | 9,901 |
2021-10-04 | $10.08 | $10.13 | $10.08 | $10.13 | $9.88 | 5,366 |
2021-10-01 | $10.19 | $10.29 | $10.19 | $10.28 | $10.03 | 30,643 |
2021-09-30 | $10.27 | $10.28 | $10.17 | $10.21 | $9.96 | 13,841 |
2021-09-29 | $10.23 | $10.27 | $10.22 | $10.23 | $9.98 | 7,538 |
2021-09-28 | $10.26 | $10.26 | $10.17 | $10.18 | $9.93 | 5,734 |
2021-09-27 | $10.39 | $10.41 | $10.39 | $10.40 | $10.14 | 2,292 |
2021-09-24 | $10.46 | $10.46 | $10.45 | $10.46 | $10.20 | 3,857 |
2021-09-23 | $10.58 | $10.58 | $10.51 | $10.53 | $10.27 | 8,642 |
2021-09-22 | $10.53 | $10.55 | $10.52 | $10.52 | $10.26 | 2,445 |
2021-09-21 | $10.46 | $10.49 | $10.45 | $10.46 | $10.20 | 3,511 |
2021-09-20 | $10.46 | $10.47 | $10.38 | $10.43 | $10.17 | 4,249 |
2021-09-17 | $10.63 | $10.66 | $10.61 | $10.64 | $10.38 | 12,286 |
2021-09-16 | $10.61 | $10.67 | $10.61 | $10.66 | $10.40 | 6,936 |
2021-09-15 | $10.65 | $10.66 | $10.65 | $10.66 | $10.39 | 3,901 |
2021-09-14 | $10.61 | $10.63 | $10.59 | $10.59 | $10.33 | 13,816 |
2021-09-13 | $10.58 | $10.62 | $10.58 | $10.60 | $10.34 | 9,749 |
2021-09-10 | $10.69 | $10.69 | $10.63 | $10.64 | $10.38 | 4,839 |
2021-09-09 | $10.69 | $10.72 | $10.69 | $10.69 | $10.42 | 1,998 |
2021-09-08 | $10.72 | $10.73 | $10.71 | $10.72 | $10.45 | 4,490 |
2021-09-07 | $10.78 | $10.78 | $10.76 | $10.76 | $10.49 | 3,783 |
2021-09-03 | $10.80 | $10.84 | $10.79 | $10.84 | $10.57 | 10,535 |
2021-09-02 | $10.77 | $10.81 | $10.77 | $10.78 | $10.51 | 5,134 |
2021-09-01 | $10.72 | $10.79 | $10.72 | $10.77 | $10.50 | 2,690 |
2021-08-31 | $10.68 | $10.72 | $10.66 | $10.72 | $10.45 | 2,401 |
2021-08-30 | $10.66 | $10.77 | $10.66 | $10.70 | $10.43 | 3,799 |
2021-08-27 | $10.59 | $10.67 | $10.59 | $10.66 | $10.40 | 9,252 |
2021-08-26 | $10.61 | $10.65 | $10.53 | $10.62 | $10.36 | 6,550 |
2021-08-25 | $10.56 | $10.63 | $10.55 | $10.60 | $10.34 | 3,855 |
2021-08-24 | $10.57 | $10.62 | $10.57 | $10.60 | $10.34 | 20,964 |
2021-08-23 | $10.47 | $10.56 | $10.45 | $10.51 | $10.25 | 29,768 |
2021-08-20 | $10.39 | $10.46 | $10.39 | $10.45 | $10.19 | 1,621 |
2021-08-19 | $10.37 | $10.41 | $10.36 | $10.40 | $10.14 | 4,269 |
2021-08-18 | $10.47 | $10.50 | $10.47 | $10.48 | $10.22 | 8,706 |
2021-08-17 | $10.48 | $10.49 | $10.44 | $10.49 | $10.23 | 21,303 |
2021-08-16 | $10.53 | $10.56 | $10.53 | $10.55 | $10.29 | 3,589 |
2021-08-13 | $10.61 | $10.61 | $10.54 | $10.60 | $10.33 | 32,242 |
2021-08-12 | $10.60 | $10.60 | $10.58 | $10.60 | $10.33 | 3,141 |
2021-08-11 | $10.69 | $10.69 | $10.56 | $10.61 | $10.34 | 19,612 |
2021-08-10 | $10.61 | $10.64 | $10.58 | $10.58 | $10.31 | 9,305 |
2021-08-09 | $10.62 | $10.64 | $10.50 | $10.62 | $10.35 | 22,894 |
2021-08-06 | $10.63 | $10.63 | $10.61 | $10.61 | $10.34 | 748 |
2021-08-05 | $10.64 | $10.67 | $10.63 | $10.65 | $10.38 | 25,340 |
2021-08-04 | $10.60 | $10.62 | $10.57 | $10.62 | $10.35 | 13,584 |
2021-08-03 | $10.59 | $10.62 | $10.58 | $10.61 | $10.34 | 5,674 |
2021-08-02 | $10.71 | $10.71 | $10.49 | $10.62 | $10.35 | 80,595 |
2021-07-30 | $10.58 | $10.60 | $10.56 | $10.58 | $10.31 | 2,718 |
2021-07-29 | $10.62 | $10.65 | $10.60 | $10.61 | $10.35 | 5,792 |
2021-07-28 | $10.53 | $10.62 | $10.51 | $10.60 | $10.34 | 7,863 |
2021-07-27 | $10.46 | $10.48 | $10.43 | $10.48 | $10.22 | 5,299 |
2021-07-26 | $10.79 | $10.79 | $10.53 | $10.54 | $10.28 | 4,805 |
2021-07-23 | $10.56 | $10.61 | $10.56 | $10.60 | $10.33 | 3,233 |
2021-07-22 | $10.58 | $10.59 | $10.56 | $10.59 | $10.32 | 1,082 |
2021-07-21 | $10.49 | $10.55 | $10.49 | $10.55 | $10.28 | 1,576 |
2021-07-20 | $10.43 | $10.48 | $10.43 | $10.48 | $10.21 | 4,244 |
2021-07-19 | $10.31 | $10.37 | $10.30 | $10.33 | $10.07 | 11,880 |
2021-07-16 | $10.47 | $10.49 | $10.44 | $10.44 | $10.18 | 1,556 |
2021-07-15 | $10.47 | $10.51 | $10.47 | $10.50 | $10.23 | 3,031 |
2021-07-14 | $10.56 | $10.57 | $10.53 | $10.53 | $10.26 | 2,005 |
2021-07-13 | $10.63 | $10.67 | $10.60 | $10.60 | $10.32 | 3,567 |
2021-07-12 | $10.62 | $10.63 | $10.62 | $10.62 | $10.35 | 1,684 |
2021-07-09 | $10.59 | $10.65 | $10.59 | $10.63 | $10.35 | 7,955 |
2021-07-08 | $10.50 | $10.57 | $10.50 | $10.54 | $10.27 | 4,620 |
2021-07-07 | $10.59 | $10.63 | $10.59 | $10.62 | $10.34 | 6,396 |
2021-07-06 | $10.59 | $10.64 | $10.59 | $10.63 | $10.35 | 11,730 |
2021-07-02 | $10.57 | $10.62 | $10.57 | $10.62 | $10.34 | 2,393 |
2021-07-01 | $10.56 | $10.59 | $10.53 | $10.58 | $10.30 | 7,298 |
2021-06-30 | $10.57 | $10.60 | $10.56 | $10.56 | $10.29 | 12,925 |
2021-06-29 | $10.59 | $10.62 | $10.57 | $10.61 | $10.33 | 10,517 |
2021-06-28 | $10.57 | $10.59 | $10.57 | $10.59 | $10.31 | 2,190 |
2021-06-25 | $10.44 | $10.54 | $10.42 | $10.51 | $10.24 | 21,829 |
2021-06-24 | $10.52 | $10.55 | $10.52 | $10.55 | $10.28 | 12,835 |
2021-06-23 | $10.47 | $10.48 | $10.44 | $10.45 | $10.18 | 6,745 |
2021-06-22 | $10.46 | $10.46 | $10.40 | $10.43 | $10.16 | 8,235 |
2021-06-21 | $10.37 | $10.38 | $10.37 | $10.37 | $10.10 | 11,248 |
2021-06-18 | $10.41 | $10.41 | $10.31 | $10.35 | $10.08 | 56,533 |
2021-06-17 | $10.48 | $10.48 | $10.34 | $10.44 | $10.17 | 19,078 |
2021-06-16 | $10.47 | $10.49 | $10.43 | $10.43 | $10.17 | 6,125 |
2021-06-15 | $10.46 | $10.49 | $10.43 | $10.45 | $10.18 | 25,160 |
2021-06-14 | $10.51 | $10.51 | $10.49 | $10.50 | $10.21 | 59,765 |
2021-06-11 | $10.47 | $10.47 | $10.45 | $10.47 | $10.18 | 4,835 |
2021-06-10 | $10.46 | $10.47 | $10.44 | $10.47 | $10.19 | 11,675 |
2021-06-09 | $10.44 | $10.48 | $10.44 | $10.45 | $10.17 | 6,224 |
2021-06-08 | $10.45 | $10.46 | $10.42 | $10.43 | $10.14 | 34,420 |
2021-06-07 | $10.40 | $10.46 | $10.38 | $10.45 | $10.17 | 11,119 |
2021-06-04 | $10.37 | $10.39 | $10.34 | $10.39 | $10.11 | 5,026 |
2021-06-03 | $10.31 | $10.34 | $10.28 | $10.28 | $10.00 | 8,323 |
2021-06-02 | $10.33 | $10.44 | $10.25 | $10.44 | $10.16 | 50,192 |
2021-06-01 | $10.37 | $10.37 | $10.30 | $10.32 | $10.04 | 4,351 |
2021-05-28 | $10.32 | $10.36 | $10.30 | $10.34 | $10.06 | 10,364 |
2021-05-27 | $10.29 | $10.29 | $10.17 | $10.27 | $9.99 | 28,434 |
2021-05-26 | $10.25 | $10.28 | $10.25 | $10.28 | $10.00 | 4,184 |
2021-05-25 | $10.23 | $10.25 | $10.20 | $10.24 | $9.96 | 18,311 |
2021-05-24 | $10.21 | $10.23 | $10.20 | $10.23 | $9.95 | 4,823 |
2021-05-21 | $10.19 | $10.22 | $10.14 | $10.14 | $9.87 | 13,061 |
2021-05-20 | $10.16 | $10.21 | $10.13 | $10.20 | $9.93 | 21,580 |
2021-05-19 | $9.90 | $10.07 | $9.90 | $10.02 | $9.75 | 18,806 |
2021-05-18 | $10.09 | $10.17 | $10.09 | $10.11 | $9.84 | 2,135 |
2021-05-17 | $10.07 | $10.08 | $10.03 | $10.08 | $9.80 | 12,687 |
2021-05-14 | $9.99 | $10.07 | $9.99 | $10.07 | $9.80 | 2,198 |
2021-05-13 | $9.94 | $9.99 | $9.81 | $9.92 | $9.65 | 30,650 |
2021-05-12 | $10.14 | $10.14 | $9.89 | $9.91 | $9.64 | 9,757 |
2021-05-11 | $10.16 | $10.19 | $10.08 | $10.17 | $9.89 | 4,035 |
2021-05-10 | $10.23 | $10.29 | $10.17 | $10.17 | $9.89 | 7,445 |
2021-05-07 | $10.25 | $10.31 | $10.25 | $10.27 | $9.99 | 7,072 |
2021-05-06 | $10.20 | $10.21 | $10.15 | $10.20 | $9.93 | 3,928 |
2021-05-05 | $10.23 | $10.24 | $10.20 | $10.24 | $9.96 | 5,362 |
2021-05-04 | $10.28 | $10.28 | $10.19 | $10.26 | $9.98 | 12,888 |
2021-05-03 | $10.37 | $10.38 | $10.33 | $10.35 | $10.06 | 53,490 |
2021-04-30 | $10.38 | $10.40 | $10.33 | $10.33 | $10.05 | 10,004 |
2021-04-29 | $10.40 | $10.40 | $10.36 | $10.38 | $10.10 | 8,316 |
2021-04-28 | $10.40 | $10.43 | $10.40 | $10.41 | $10.13 | 2,306 |
2021-04-27 | $10.41 | $10.44 | $10.33 | $10.38 | $10.10 | 62,850 |
2021-04-26 | $10.39 | $10.43 | $10.39 | $10.43 | $10.14 | 4,666 |
2021-04-23 | $10.33 | $10.37 | $10.31 | $10.35 | $10.07 | 4,941 |
2021-04-22 | $10.31 | $10.34 | $10.26 | $10.27 | $9.99 | 6,237 |
2021-04-21 | $10.22 | $10.28 | $10.22 | $10.26 | $9.98 | 4,818 |
2021-04-20 | $10.20 | $10.23 | $10.12 | $10.13 | $9.85 | 10,424 |
2021-04-19 | $10.05 | $10.26 | $10.05 | $10.20 | $9.92 | 16,572 |
2021-04-16 | $10.20 | $10.24 | $10.19 | $10.19 | $9.91 | 7,407 |
2021-04-15 | $10.23 | $10.26 | $10.22 | $10.26 | $9.97 | 11,907 |
2021-04-14 | $10.23 | $10.30 | $10.10 | $10.11 | $9.82 | 25,388 |
2021-04-13 | $10.21 | $10.25 | $10.21 | $10.25 | $9.96 | 8,438 |
2021-04-12 | $10.18 | $10.21 | $10.15 | $10.18 | $9.89 | 10,596 |
2021-04-09 | $10.17 | $10.18 | $10.17 | $10.18 | $9.89 | 5,595 |
2021-04-08 | $10.16 | $10.21 | $10.16 | $10.20 | $9.90 | 23,653 |
2021-04-07 | $10.10 | $10.15 | $10.10 | $10.12 | $9.83 | 14,536 |
2021-04-06 | $10.15 | $10.19 | $10.15 | $10.17 | $9.88 | 16,031 |
2021-04-05 | $10.12 | $10.15 | $10.10 | $10.12 | $9.84 | 21,526 |
2021-04-01 | $10.07 | $10.12 | $10.07 | $10.10 | $9.81 | 20,335 |
2021-03-31 | $9.94 | $10.01 | $9.90 | $10.00 | $9.71 | 21,771 |
2021-03-30 | $9.77 | $9.92 | $9.67 | $9.90 | $9.62 | 73,494 |
2021-03-29 | $9.89 | $9.92 | $9.87 | $9.92 | $9.64 | 39,885 |
2021-03-26 | $9.83 | $9.92 | $9.83 | $9.92 | $9.64 | 40,006 |
2021-03-25 | $9.80 | $9.83 | $9.78 | $9.82 | $9.54 | 43,423 |
2021-03-24 | $9.89 | $9.91 | $9.83 | $9.83 | $9.55 | 7,715 |
2021-03-23 | $9.95 | $9.99 | $9.92 | $9.92 | $9.64 | 22,775 |
2021-03-22 | $10.04 | $10.04 | $9.95 | $10.02 | $9.73 | 29,156 |
2021-03-19 | $9.94 | $9.97 | $9.94 | $9.97 | $9.68 | 3,070 |
2021-03-18 | $10.01 | $10.02 | $9.95 | $9.95 | $9.66 | 8,334 |
2021-03-17 | $9.98 | $10.08 | $9.95 | $10.05 | $9.76 | 37,672 |
2021-03-16 | $9.96 | $10.05 | $9.82 | $10.02 | $9.73 | 31,160 |
2021-03-15 | $9.98 | $10.00 | $9.96 | $10.00 | $9.71 | 29,921 |
2021-03-12 | $9.93 | $10.00 | $9.91 | $10.00 | $9.71 | 55,648 |
2021-03-11 | $9.92 | $10.00 | $9.92 | $9.98 | $9.70 | 18,118 |
2021-03-10 | $9.84 | $9.86 | $9.79 | $9.81 | $9.53 | 34,820 |
2021-03-09 | $9.78 | $9.83 | $9.75 | $9.78 | $9.50 | 35,085 |
2021-03-08 | $9.68 | $9.78 | $9.56 | $9.56 | $9.29 | 20,069 |
2021-03-05 | $9.69 | $9.69 | $9.47 | $9.67 | $9.39 | 46,210 |
2021-03-04 | $9.77 | $9.79 | $9.57 | $9.67 | $9.39 | 28,034 |
2021-03-03 | $9.93 | $9.93 | $9.79 | $9.79 | $9.51 | 29,580 |
2021-03-02 | $9.99 | $10.03 | $9.96 | $9.97 | $9.68 | 14,365 |
2021-03-01 | $10.01 | $10.05 | $9.91 | $9.92 | $9.64 | 159,606 |
2021-02-26 | $9.87 | $9.91 | $9.85 | $9.87 | $9.59 | 10,177 |
2021-02-25 | $9.84 | $10.09 | $9.82 | $9.88 | $9.59 | 3,647 |
2021-02-24 | $9.97 | $10.09 | $9.86 | $10.07 | $9.78 | 278,013 |
2021-02-23 | $10.02 | $10.04 | $9.84 | $10.04 | $9.75 | 157,250 |
2021-02-22 | $10.19 | $10.30 | $10.14 | $10.15 | $9.86 | 129,684 |
2021-02-19 | $10.30 | $10.45 | $10.30 | $10.35 | $10.05 | 141,355 |
2021-02-18 | $10.29 | $10.33 | $10.16 | $10.30 | $10.01 | 17,399 |
2021-02-17 | $10.31 | $10.36 | $10.27 | $10.36 | $10.06 | 1,338 |
2021-02-16 | $10.46 | $10.49 | $10.37 | $10.42 | $10.12 | 141,728 |
2021-02-12 | $10.37 | $10.44 | $10.35 | $10.42 | $10.12 | 13,377 |
2021-02-11 | $10.43 | $10.45 | $10.39 | $10.40 | $10.09 | 6,067 |
2021-02-10 | $10.44 | $10.53 | $10.39 | $10.41 | $10.10 | 20,498 |
2021-02-09 | $10.38 | $10.40 | $10.37 | $10.39 | $10.09 | 4,140 |
2021-02-08 | $10.37 | $10.37 | $10.33 | $10.34 | $10.04 | 1,051 |
2021-02-05 | $10.22 | $10.23 | $10.22 | $10.23 | $9.93 | 2,723 |
2021-02-04 | $10.09 | $10.24 | $10.09 | $10.19 | $9.89 | 7,772 |
2021-02-03 | $10.14 | $10.16 | $10.05 | $10.08 | $9.79 | 21,474 |
2021-02-02 | $10.09 | $10.16 | $10.09 | $10.15 | $9.85 | 8,126 |
2021-02-01 | $9.76 | $10.07 | $9.76 | $10.06 | $9.77 | 34,033 |
2021-01-29 | $9.82 | $9.97 | $9.76 | $9.80 | $9.52 | 151,497 |
2021-01-28 | $9.96 | $9.98 | $9.74 | $9.95 | $9.66 | 6,540 |
2021-01-27 | $9.92 | $9.99 | $9.84 | $9.84 | $9.55 | 4,560 |
2021-01-26 | $10.10 | $10.12 | $10.08 | $10.08 | $9.79 | 3,335 |
2021-01-25 | $10.16 | $10.19 | $10.03 | $10.12 | $9.82 | 18,866 |
2021-01-22 | $9.99 | $10.10 | $9.99 | $10.10 | $9.81 | 120,781 |
2021-01-21 | $10.01 | $10.08 | $10.01 | $10.08 | $9.79 | 15,103 |
2021-01-20 | $9.53 | $10.08 | $9.52 | $10.07 | $9.78 | 37,492 |
2021-01-19 | $9.85 | $9.97 | $9.84 | $9.97 | $9.68 | 42,837 |
2021-01-15 | $9.81 | $9.89 | $9.80 | $9.85 | $9.57 | 9,329 |
2021-01-14 | $9.88 | $9.88 | $9.87 | $9.88 | $9.59 | 9,626 |
2021-01-13 | $9.87 | $9.94 | $9.86 | $9.89 | $9.60 | 3,782 |
2021-01-12 | $9.83 | $9.87 | $9.81 | $9.83 | $9.54 | 5,023 |
2021-01-11 | $9.61 | $9.80 | $9.61 | $9.77 | $9.49 | 6,293 |
2021-01-08 | $9.84 | $9.93 | $9.81 | $9.90 | $9.61 | 9,961 |
2021-01-07 | $9.76 | $9.80 | $9.76 | $9.79 | $9.50 | 2,983 |
2021-01-06 | $9.74 | $9.76 | $9.69 | $9.69 | $9.41 | 5,020 |
2021-01-05 | $9.64 | $9.72 | $9.62 | $9.71 | $9.43 | 7,181 |
2021-01-04 | $9.70 | $9.72 | $9.57 | $9.63 | $9.35 | 6,119 |
2020-12-31 | $9.67 | $9.71 | $9.65 | $9.69 | $9.40 | 7,372 |
2020-12-30 | $9.68 | $9.68 | $9.54 | $9.54 | $9.26 | 30,200 |
2020-12-29 | $9.65 | $9.65 | $9.53 | $9.56 | $9.28 | 20,506 |
2020-12-28 | $9.72 | $9.72 | $9.61 | $9.62 | $9.34 | 16,275 |
2020-12-24 | $9.69 | $9.71 | $9.64 | $9.65 | $9.37 | 5,220 |
2020-12-23 | $9.80 | $9.80 | $9.67 | $9.69 | $9.41 | 12,862 |
2020-12-22 | $9.75 | $9.75 | $9.66 | $9.69 | $9.41 | 11,948 |
2020-12-21 | $9.60 | $9.66 | $9.54 | $9.66 | $9.38 | 2,021 |
2020-12-18 | $9.61 | $9.62 | $9.60 | $9.61 | $9.33 | 5,110 |
2020-12-17 | $9.70 | $9.70 | $9.59 | $9.60 | $9.32 | 22,903 |
2020-12-16 | $9.55 | $9.55 | $9.48 | $9.52 | $9.24 | 8,805 |
2020-12-15 | $9.43 | $9.49 | $9.42 | $9.49 | $9.22 | 12,711 |
2020-12-14 | $9.49 | $9.51 | $9.38 | $9.44 | $9.12 | 24,158 |
2020-12-11 | $9.46 | $9.47 | $9.38 | $9.43 | $9.11 | 58,647 |
2020-12-10 | $9.39 | $9.48 | $9.39 | $9.48 | $9.16 | 10,898 |
2020-12-09 | $9.49 | $9.49 | $9.35 | $9.40 | $9.08 | 22,821 |
2020-12-08 | $9.46 | $9.49 | $9.46 | $9.48 | $9.16 | 4,533 |
2020-12-07 | $9.46 | $9.46 | $9.41 | $9.41 | $9.09 | 11,490 |
2020-12-04 | $9.39 | $9.42 | $9.39 | $9.40 | $9.08 | 12,949 |
2020-12-03 | $9.30 | $9.38 | $9.30 | $9.34 | $9.02 | 14,818 |
2020-12-02 | $9.23 | $9.31 | $9.23 | $9.31 | $8.99 | 16,762 |
2020-12-01 | $9.32 | $9.35 | $9.30 | $9.33 | $9.01 | 50,520 |
2020-11-30 | $9.34 | $9.34 | $9.20 | $9.24 | $8.92 | 3,305 |
2020-11-27 | $9.23 | $9.30 | $9.23 | $9.30 | $8.98 | 4,536 |
2020-11-25 | $9.16 | $9.21 | $9.16 | $9.19 | $8.88 | 17,056 |
2020-11-24 | $9.14 | $9.17 | $9.13 | $9.15 | $8.83 | 11,818 |
2020-11-23 | $9.12 | $9.14 | $9.06 | $9.14 | $8.82 | 2,133 |
2020-11-20 | $9.06 | $9.09 | $9.05 | $9.08 | $8.77 | 10,267 |
2020-11-19 | $8.92 | $9.04 | $8.92 | $9.02 | $8.71 | 25,529 |
2020-11-18 | $8.98 | $9.04 | $8.98 | $8.98 | $8.67 | 11,534 |
2020-11-17 | $8.97 | $9.05 | $8.97 | $9.01 | $8.70 | 701,009 |
2020-11-16 | $8.99 | $8.99 | $8.96 | $8.99 | $8.68 | 3,170 |
2020-11-13 | $8.95 | $8.98 | $8.95 | $8.97 | $8.67 | 1,814 |
2020-11-12 | $8.55 | $8.96 | $8.55 | $8.88 | $8.57 | 30,517 |
2020-11-11 | $8.86 | $8.89 | $8.84 | $8.88 | $8.57 | 3,577 |
2020-11-10 | $8.82 | $8.85 | $8.77 | $8.83 | $8.53 | 19,119 |
2020-11-09 | $9.22 | $9.22 | $8.89 | $8.89 | $8.58 | 3,084 |
2020-11-06 | $8.96 | $9.00 | $8.95 | $8.99 | $8.67 | 5,859 |
2020-11-05 | $8.92 | $9.01 | $8.91 | $8.99 | $8.68 | 41,387 |
2020-11-04 | $8.70 | $8.81 | $8.68 | $8.77 | $8.47 | 6,848 |
2020-11-03 | $8.52 | $8.59 | $8.52 | $8.57 | $8.28 | 2,164 |
2020-11-02 | $8.50 | $8.51 | $8.42 | $8.49 | $8.20 | 5,416 |
2020-10-30 | $8.47 | $8.47 | $8.35 | $8.37 | $8.08 | 12,467 |
2020-10-29 | $8.52 | $8.54 | $8.49 | $8.53 | $8.23 | 45,433 |
2020-10-28 | $8.54 | $8.56 | $8.49 | $8.51 | $8.21 | 15,315 |
2020-10-27 | $8.66 | $8.67 | $8.63 | $8.64 | $8.35 | 234,777 |
2020-10-26 | $8.68 | $8.69 | $8.57 | $8.63 | $8.33 | 20,682 |
2020-10-23 | $8.71 | $8.71 | $8.69 | $8.71 | $8.41 | 13,839 |
2020-10-22 | $8.72 | $8.72 | $8.62 | $8.66 | $8.36 | 21,235 |
2020-10-21 | $8.79 | $8.79 | $8.69 | $8.69 | $8.39 | 12,582 |
2020-10-20 | $8.78 | $8.80 | $8.76 | $8.76 | $8.46 | 8,643 |
2020-10-19 | $8.89 | $8.89 | $8.72 | $8.72 | $8.42 | 9,087 |
2020-10-16 | $8.83 | $8.84 | $8.79 | $8.79 | $8.48 | 64,290 |
2020-10-15 | $8.76 | $8.83 | $8.61 | $8.80 | $8.50 | 113,588 |
2020-10-14 | $8.79 | $8.89 | $8.79 | $8.82 | $8.50 | 10,598 |
2020-10-13 | $8.87 | $8.90 | $8.83 | $8.90 | $8.57 | 210,715 |
2020-10-12 | $8.86 | $8.90 | $8.84 | $8.87 | $8.55 | 11,557 |
2020-10-09 | $8.84 | $8.85 | $8.84 | $8.85 | $8.53 | 887 |
2020-10-08 | $8.79 | $8.79 | $8.76 | $8.77 | $8.45 | 4,655 |
2020-10-07 | $8.69 | $8.73 | $8.68 | $8.70 | $8.38 | 32,203 |
2020-10-06 | $8.59 | $8.72 | $8.59 | $8.63 | $8.31 | 41,571 |
2020-10-05 | $8.61 | $8.65 | $8.61 | $8.65 | $8.33 | 47,393 |
2020-10-02 | $8.54 | $8.57 | $8.53 | $8.55 | $8.24 | 12,803 |
2020-10-01 | $8.58 | $8.60 | $8.56 | $8.59 | $8.28 | 5,256 |
2020-09-30 | $8.52 | $8.57 | $8.51 | $8.51 | $8.20 | 15,651 |
2020-09-29 | $8.02 | $8.51 | $7.88 | $8.46 | $8.15 | 49,496 |
2020-09-28 | $8.21 | $8.45 | $8.21 | $8.41 | $8.10 | 16,438 |
2020-09-25 | $8.36 | $8.36 | $8.26 | $8.30 | $8.00 | 14,977 |
2020-09-24 | $8.24 | $8.29 | $8.17 | $8.19 | $7.89 | 1,652,972 |
2020-09-23 | $8.45 | $8.46 | $8.30 | $8.30 | $8.00 | 25,173 |
2020-09-22 | $8.42 | $8.47 | $8.42 | $8.45 | $8.14 | 20,651 |
2020-09-21 | $8.39 | $8.42 | $8.30 | $8.42 | $8.11 | 7,922 |
2020-09-18 | $8.53 | $8.53 | $8.36 | $8.50 | $8.19 | 77,382 |
2020-09-17 | $8.49 | $8.52 | $8.44 | $8.44 | $8.13 | 17,354 |
2020-09-16 | $8.49 | $8.65 | $8.48 | $8.50 | $8.19 | 11,532 |
2020-09-15 | $8.59 | $8.62 | $8.58 | $8.58 | $8.27 | 10,815 |
2020-09-14 | $8.45 | $8.56 | $8.44 | $8.52 | $8.20 | 19,413 |
2020-09-11 | $8.29 | $8.46 | $8.29 | $8.39 | $8.08 | 3,954 |
2020-09-10 | $8.57 | $8.57 | $8.32 | $8.34 | $8.03 | 17,202 |
2020-09-09 | $8.47 | $8.48 | $8.41 | $8.41 | $8.10 | 55,615 |
2020-09-08 | $8.18 | $8.31 | $8.18 | $8.23 | $7.92 | 15,452 |
2020-09-04 | $8.60 | $8.62 | $8.37 | $8.49 | $8.17 | 24,323 |
2020-09-03 | $8.55 | $8.72 | $8.42 | $8.55 | $8.23 | 23,623 |
2020-09-02 | $8.81 | $8.82 | $8.76 | $8.81 | $8.48 | 6,623 |
2020-09-01 | $8.68 | $8.78 | $8.68 | $8.78 | $8.45 | 12,636 |
2020-08-31 | $8.66 | $8.73 | $8.66 | $8.67 | $8.35 | 53,137 |
2020-08-28 | $8.65 | $8.70 | $8.65 | $8.69 | $8.37 | 7,781 |
2020-08-27 | $8.68 | $8.69 | $8.54 | $8.61 | $8.29 | 85,458 |
2020-08-26 | $8.65 | $8.69 | $8.64 | $8.69 | $8.37 | 22,654 |
2020-08-25 | $8.58 | $8.61 | $8.58 | $8.59 | $8.27 | 26,183 |
2020-08-24 | $8.67 | $8.67 | $8.55 | $8.57 | $8.25 | 24,857 |
2020-08-21 | $8.55 | $8.56 | $8.51 | $8.52 | $8.20 | 8,391 |
2020-08-20 | $8.56 | $8.60 | $8.55 | $8.59 | $8.27 | 11,285 |
2020-08-19 | $8.60 | $8.62 | $8.57 | $8.59 | $8.26 | 7,534 |
2020-08-18 | $8.58 | $8.63 | $8.57 | $8.59 | $8.27 | 31,935 |
2020-08-17 | $8.54 | $8.59 | $8.54 | $8.55 | $8.23 | 91,249 |
2020-08-14 | $8.50 | $8.50 | $8.44 | $8.45 | $8.13 | 14,437 |
2020-08-13 | $8.53 | $8.55 | $8.52 | $8.53 | $8.21 | 9,245 |
2020-08-12 | $8.46 | $8.50 | $8.46 | $8.47 | $8.15 | 8,383 |
2020-08-11 | $9.07 | $9.07 | $8.40 | $8.42 | $8.10 | 14,945 |
2020-08-10 | $8.37 | $8.57 | $8.37 | $8.50 | $8.18 | 15,514 |
2020-08-07 | $8.56 | $8.59 | $8.49 | $8.54 | $8.21 | 30,233 |
2020-08-06 | $8.57 | $8.61 | $8.55 | $8.61 | $8.28 | 10,790 |
2020-08-05 | $8.60 | $8.62 | $8.58 | $8.62 | $8.29 | 20,965 |
2020-08-04 | $8.51 | $8.56 | $8.48 | $8.56 | $8.24 | 20,073 |
2020-08-03 | $8.46 | $8.52 | $8.45 | $8.49 | $8.17 | 9,991 |
2020-07-31 | $8.36 | $8.41 | $8.25 | $8.39 | $8.07 | 43,677 |
2020-07-30 | $8.24 | $8.31 | $8.11 | $8.28 | $7.97 | 66,084 |
2020-07-29 | $8.33 | $8.40 | $8.31 | $8.32 | $8.00 | 69,685 |
2020-07-28 | $8.28 | $8.34 | $8.20 | $8.20 | $7.89 | 32,068 |
2020-07-27 | $8.30 | $8.35 | $8.27 | $8.34 | $8.02 | 22,837 |
2020-07-24 | $8.29 | $8.33 | $8.15 | $8.28 | $7.97 | 11,244 |
2020-07-23 | $8.40 | $8.40 | $8.29 | $8.33 | $8.02 | 44,114 |
2020-07-22 | $8.37 | $8.40 | $8.30 | $8.39 | $8.07 | 25,253 |
2020-07-21 | $8.34 | $8.41 | $8.34 | $8.39 | $8.07 | 128,000 |
2020-07-20 | $8.31 | $8.34 | $8.28 | $8.34 | $8.02 | 24,479 |
2020-07-17 | $8.32 | $8.32 | $8.24 | $8.30 | $7.99 | 37,476 |
2020-07-16 | $8.19 | $8.24 | $8.19 | $8.24 | $7.93 | 4,000 |
2020-07-15 | $8.45 | $8.45 | $8.20 | $8.27 | $7.96 | 21,664 |
2020-07-14 | $8.20 | $8.23 | $8.14 | $8.20 | $7.86 | 8,944 |
2020-07-13 | $8.13 | $8.33 | $8.13 | $8.17 | $7.83 | 6,925 |
2020-07-10 | $8.23 | $8.26 | $8.22 | $8.23 | $7.89 | 4,600 |
2020-07-09 | $8.13 | $8.28 | $8.13 | $8.14 | $7.80 | 30,810 |
2020-07-08 | $8.25 | $8.25 | $8.08 | $8.18 | $7.84 | 12,527 |
2020-07-07 | $7.90 | $8.22 | $7.90 | $8.09 | $7.75 | 72,372 |
2020-07-06 | $8.29 | $8.29 | $7.98 | $7.98 | $7.65 | 24,644 |
2020-07-02 | $8.24 | $8.24 | $8.09 | $8.09 | $7.75 | 2,500 |
2020-07-01 | $8.17 | $8.17 | $7.96 | $7.96 | $7.63 | 6,605 |
2020-06-30 | $8.06 | $8.06 | $7.94 | $7.94 | $7.61 | 9,400 |
2020-06-29 | $7.99 | $8.01 | $7.87 | $7.87 | $7.54 | 20,745 |
2020-06-26 | $8.07 | $8.07 | $7.93 | $7.93 | $7.60 | 32,100 |
2020-06-25 | $7.89 | $8.06 | $7.89 | $7.92 | $7.59 | 110,000 |
2020-06-24 | $8.13 | $8.13 | $7.89 | $7.89 | $7.56 | 18,500 |
2020-06-23 | $8.20 | $8.20 | $8.05 | $8.17 | $7.83 | 20,100 |
2020-06-22 | $7.98 | $8.14 | $7.98 | $8.09 | $7.75 | 10,204 |
2020-06-19 | $8.17 | $8.18 | $8.11 | $8.13 | $7.79 | 11,800 |
2020-06-18 | $8.12 | $8.15 | $8.09 | $8.09 | $7.75 | 21,255 |
2020-06-17 | $8.20 | $8.20 | $8.12 | $8.13 | $7.79 | 19,700 |
2020-06-16 | $8.21 | $8.21 | $8.08 | $8.12 | $7.78 | 15,400 |
2020-06-15 | $7.92 | $8.02 | $7.92 | $8.02 | $7.69 | 64,486 |
2020-06-12 | $8.02 | $8.42 | $7.96 | $8.02 | $7.67 | 4,400 |
2020-06-11 | $8.04 | $8.06 | $7.88 | $7.88 | $7.55 | 2,600 |
2020-06-10 | $8.29 | $8.32 | $8.23 | $8.29 | $7.94 | 14,300 |
2020-06-09 | $8.23 | $8.30 | $8.21 | $8.26 | $7.90 | 16,500 |
2020-06-08 | $8.23 | $8.32 | $8.23 | $8.30 | $7.94 | 103,400 |
2020-06-05 | $8.06 | $8.26 | $8.04 | $8.22 | $7.87 | 101,487 |
2020-06-04 | $8.07 | $8.13 | $8.04 | $8.13 | $7.78 | 176,545 |
2020-06-03 | $8.02 | $8.21 | $8.02 | $8.18 | $7.83 | 26,882 |
2020-06-02 | $8.09 | $8.14 | $8.06 | $8.13 | $7.78 | 23,200 |
2020-06-01 | $7.85 | $8.06 | $7.85 | $8.04 | $7.70 | 75,634 |
2020-05-29 | $7.88 | $7.97 | $7.85 | $7.97 | $7.63 | 46,576 |
2020-05-28 | $7.87 | $7.94 | $7.87 | $7.89 | $7.55 | 61,600 |
2020-05-27 | $7.83 | $7.83 | $7.76 | $7.81 | $7.47 | 40,700 |
2020-05-26 | $7.88 | $7.89 | $7.83 | $7.84 | $7.51 | 41,400 |
2020-05-22 | $7.69 | $7.75 | $7.68 | $7.72 | $7.39 | 16,446 |
2020-05-21 | $7.69 | $7.70 | $7.64 | $7.70 | $7.37 | 457,200 |
2020-05-20 | $7.76 | $7.77 | $7.66 | $7.67 | $7.34 | 39,200 |
2020-05-19 | $7.77 | $7.77 | $7.67 | $7.67 | $7.35 | 26,699 |
2020-05-18 | $7.47 | $7.69 | $7.47 | $7.67 | $7.34 | 9,054 |
2020-05-15 | $7.44 | $7.48 | $7.36 | $7.48 | $7.16 | 92,300 |
2020-05-14 | $7.45 | $7.45 | $7.28 | $7.45 | $7.11 | 11,744 |
2020-05-13 | $7.72 | $7.72 | $7.42 | $7.44 | $7.10 | 30,981 |
2020-05-12 | $7.75 | $7.76 | $7.66 | $7.67 | $7.32 | 37,700 |
2020-05-11 | $7.68 | $7.75 | $7.68 | $7.74 | $7.39 | 10,811 |
2020-05-08 | $7.72 | $7.73 | $7.70 | $7.73 | $7.38 | 30,000 |
2020-05-07 | $7.40 | $7.69 | $7.40 | $7.63 | $7.28 | 18,200 |
2020-05-06 | $7.57 | $7.61 | $7.55 | $7.58 | $7.24 | 61,200 |
2020-05-05 | $7.43 | $7.63 | $7.43 | $7.59 | $7.25 | 118,500 |
2020-05-04 | $7.40 | $7.45 | $7.34 | $7.45 | $7.11 | 43,887 |
2020-05-01 | $7.54 | $7.58 | $7.45 | $7.54 | $7.20 | 74,700 |
2020-04-30 | $7.71 | $7.74 | $7.64 | $7.71 | $7.36 | 87,000 |
2020-04-29 | $7.65 | $7.77 | $7.64 | $7.75 | $7.40 | 110,300 |
2020-04-28 | $7.68 | $7.68 | $7.56 | $7.58 | $7.24 | 149,900 |
2020-04-27 | $7.52 | $7.62 | $7.52 | $7.61 | $7.27 | 26,800 |
2020-04-24 | $7.42 | $7.49 | $7.39 | $7.49 | $7.15 | 129,900 |
2020-04-23 | $7.37 | $7.47 | $7.37 | $7.42 | $7.08 | 436,053 |
2020-04-22 | $7.35 | $7.38 | $7.31 | $7.34 | $7.01 | 1,474,500 |
2020-04-21 | $7.32 | $7.32 | $7.11 | $7.24 | $6.91 | 605,155 |
2020-04-20 | $7.72 | $7.72 | $7.35 | $7.37 | $7.04 | 36,975 |
2020-04-17 | $6.98 | $7.62 | $6.98 | $7.62 | $7.27 | 142,089 |
2020-04-16 | $7.50 | $7.50 | $7.38 | $7.39 | $7.05 | 38,300 |
2020-04-15 | $7.55 | $7.55 | $7.28 | $7.44 | $7.10 | 1,045,102 |
2020-04-14 | $7.71 | $7.71 | $7.58 | $7.62 | $7.24 | 94,100 |
2020-04-13 | $7.52 | $7.52 | $7.38 | $7.48 | $7.10 | 83,800 |
2020-04-09 | $7.46 | $7.73 | $7.46 | $7.64 | $7.25 | 195,810 |
2020-04-08 | $7.24 | $7.42 | $7.22 | $7.42 | $7.05 | 186,800 |
2020-04-07 | $7.24 | $7.37 | $7.11 | $7.16 | $6.80 | 70,000 |
2020-04-06 | $7.01 | $7.03 | $6.94 | $7.00 | $6.64 | 28,383 |
2020-04-03 | $6.78 | $6.85 | $6.62 | $6.73 | $6.39 | 617,925 |
2020-04-02 | $6.78 | $6.86 | $6.77 | $6.81 | $6.47 | 541,312 |
2020-04-01 | $6.83 | $6.95 | $6.79 | $6.82 | $6.47 | 23,695 |
2020-03-31 | $7.29 | $7.32 | $7.17 | $7.24 | $6.87 | 40,158 |
2020-03-30 | $7.41 | $7.41 | $7.23 | $7.34 | $6.97 | 156,827 |
2020-03-27 | $7.32 | $7.46 | $7.22 | $7.39 | $7.02 | 388,107 |
2020-03-26 | $6.83 | $7.62 | $6.83 | $7.55 | $7.17 | 423,263 |
2020-03-25 | $6.34 | $7.30 | $6.34 | $6.96 | $6.61 | 20,180 |
2020-03-24 | $6.19 | $6.59 | $6.13 | $6.50 | $6.17 | 118,578 |
2020-03-23 | $6.26 | $6.30 | $5.46 | $5.88 | $5.58 | 54,500 |
2020-03-20 | $6.86 | $6.86 | $6.32 | $6.32 | $6.01 | 592,526 |
2020-03-19 | $6.16 | $6.50 | $5.61 | $6.43 | $6.10 | 75,704 |
2020-03-18 | $6.63 | $6.63 | $5.36 | $5.99 | $5.69 | 97,200 |
2020-03-17 | $6.99 | $7.08 | $6.82 | $7.05 | $6.69 | 17,749 |
2020-03-16 | $7.30 | $7.49 | $6.99 | $7.00 | $6.65 | 44,775 |
2020-03-13 | $7.80 | $8.07 | $7.65 | $8.07 | $7.66 | 55,722 |
2020-03-12 | $7.86 | $8.29 | $7.61 | $7.61 | $7.19 | 61,109 |
2020-03-11 | $8.83 | $8.84 | $8.49 | $8.71 | $8.23 | 30,600 |
2020-03-10 | $9.13 | $9.24 | $8.90 | $9.14 | $8.64 | 21,655 |
2020-03-09 | $9.11 | $9.20 | $8.88 | $8.90 | $8.41 | 73,800 |
2020-03-06 | $9.62 | $9.68 | $9.52 | $9.67 | $9.14 | 40,100 |
2020-03-05 | $9.87 | $9.87 | $9.80 | $9.83 | $9.29 | 25,100 |
2020-03-04 | $9.95 | $10.02 | $9.89 | $10.02 | $9.47 | 14,100 |
2020-03-03 | $9.88 | $9.90 | $9.61 | $9.76 | $9.23 | 91,004 |
2020-03-02 | $9.57 | $9.87 | $9.57 | $9.87 | $9.33 | 24,400 |
2020-02-28 | $9.43 | $9.50 | $9.28 | $9.44 | $8.92 | 21,400 |
2020-02-27 | $9.83 | $9.98 | $9.75 | $9.75 | $9.22 | 26,300 |
2020-02-26 | $10.17 | $10.21 | $10.08 | $10.09 | $9.54 | 28,407 |
2020-02-25 | $10.45 | $10.47 | $10.08 | $10.10 | $9.55 | 20,200 |
2020-02-24 | $10.51 | $10.51 | $10.39 | $10.39 | $9.82 | 89,500 |
2020-02-21 | $10.67 | $10.69 | $10.65 | $10.69 | $10.11 | 37,300 |
2020-02-20 | $10.71 | $10.75 | $10.66 | $10.73 | $10.14 | 11,335 |
2020-02-19 | $10.65 | $10.71 | $10.65 | $10.67 | $10.09 | 73,632 |
2020-02-18 | $10.80 | $10.80 | $10.65 | $10.67 | $10.09 | 19,373 |
2020-02-14 | $10.68 | $10.73 | $10.68 | $10.71 | $10.13 | 94,136 |
2020-02-13 | $10.69 | $10.75 | $10.69 | $10.73 | $10.12 | 8,240 |
2020-02-12 | $10.70 | $10.75 | $10.70 | $10.74 | $10.13 | 21,542 |
2020-02-11 | $10.72 | $10.75 | $10.72 | $10.74 | $10.13 | 37,400 |
2020-02-10 | $10.64 | $10.67 | $10.64 | $10.67 | $10.06 | 5,200 |
2020-02-07 | $10.62 | $10.64 | $10.60 | $10.63 | $10.02 | 5,015 |
2020-02-06 | $10.62 | $10.68 | $10.61 | $10.65 | $10.05 | 31,310 |
2020-02-05 | $10.59 | $10.66 | $10.58 | $10.66 | $10.06 | 50,842 |
2020-02-04 | $10.52 | $10.60 | $10.52 | $10.57 | $9.97 | 25,800 |
2020-02-03 | $10.45 | $10.51 | $10.44 | $10.48 | $9.89 | 48,000 |
2020-01-31 | $10.46 | $10.84 | $10.40 | $10.44 | $9.85 | 199,896 |
2020-01-30 | $10.48 | $10.50 | $10.42 | $10.49 | $9.89 | 154,569 |
2020-01-29 | $10.47 | $10.52 | $10.47 | $10.48 | $9.89 | 50,900 |
2020-01-28 | $10.48 | $10.51 | $10.46 | $10.48 | $9.88 | 55,400 |
2020-01-27 | $10.58 | $10.58 | $10.42 | $10.43 | $9.83 | 39,107 |
2020-01-24 | $10.60 | $10.60 | $10.54 | $10.55 | $9.95 | 25,200 |
2020-01-23 | $10.55 | $10.58 | $10.54 | $10.57 | $9.97 | 28,700 |
2020-01-22 | $10.59 | $10.61 | $10.56 | $10.56 | $9.96 | 25,500 |
2020-01-21 | $10.54 | $10.57 | $10.52 | $10.53 | $9.93 | 25,500 |
2020-01-17 | $10.56 | $10.56 | $10.53 | $10.55 | $9.95 | 3,300 |
2020-01-16 | $10.52 | $10.56 | $10.52 | $10.55 | $9.95 | 12,500 |
2020-01-15 | $10.46 | $10.50 | $10.46 | $10.49 | $9.88 | 20,800 |
2020-01-14 | $10.45 | $10.45 | $10.43 | $10.43 | $9.83 | 700 |
2020-01-13 | $10.40 | $10.44 | $10.39 | $10.44 | $9.83 | 9,201 |
2020-01-10 | $10.38 | $10.42 | $10.36 | $10.42 | $9.82 | 34,100 |
2020-01-09 | $10.37 | $10.37 | $10.34 | $10.34 | $9.74 | 44,200 |
2020-01-08 | $10.29 | $10.32 | $10.29 | $10.31 | $9.72 | 12,800 |
2020-01-07 | $10.30 | $10.30 | $10.27 | $10.27 | $9.67 | 373,640 |
2020-01-06 | $10.16 | $10.30 | $10.16 | $10.29 | $9.70 | 23,810 |
2020-01-03 | $10.28 | $10.29 | $10.26 | $10.28 | $9.69 | 50,438 |
2020-01-02 | $10.29 | $10.29 | $10.26 | $10.27 | $9.68 | 26,000 |
2019-12-31 | $10.26 | $10.31 | $10.24 | $10.24 | $9.65 | 35,000 |
2019-12-30 | $10.26 | $10.28 | $10.21 | $10.22 | $9.63 | 46,185 |
2019-12-27 | $10.29 | $10.31 | $10.28 | $10.28 | $9.68 | 58,175 |
2019-12-26 | $10.21 | $10.30 | $10.21 | $10.29 | $9.70 | 63,967 |
2019-12-24 | $10.37 | $10.37 | $10.25 | $10.26 | $9.67 | 14,323 |
2019-12-23 | $10.25 | $10.26 | $10.23 | $10.25 | $9.66 | 18,243 |
2019-12-20 | $10.24 | $10.26 | $10.24 | $10.26 | $9.67 | 8,000 |
2019-12-19 | $10.16 | $10.25 | $10.16 | $10.20 | $9.61 | 30,126 |
2019-12-18 | $10.32 | $10.32 | $10.14 | $10.17 | $9.58 | 13,539 |
2019-12-17 | $10.12 | $10.21 | $10.10 | $10.15 | $9.56 | 12,200 |
2019-12-16 | $10.20 | $10.20 | $10.12 | $10.12 | $9.54 | 22,026 |
2019-12-13 | $10.23 | $10.24 | $10.20 | $10.21 | $9.52 | 20,494 |
2019-12-12 | $10.24 | $10.25 | $10.19 | $10.20 | $9.51 | 68,725 |
2019-12-11 | $10.23 | $10.24 | $10.19 | $10.22 | $9.52 | 18,302 |
2019-12-10 | $10.27 | $10.27 | $10.18 | $10.22 | $9.52 | 17,212 |
2019-12-09 | $10.21 | $10.22 | $10.19 | $10.22 | $9.53 | 13,300 |
2019-12-06 | $10.21 | $10.22 | $10.18 | $10.19 | $9.50 | 83,300 |
2019-12-05 | $10.18 | $10.19 | $10.13 | $10.16 | $9.47 | 43,349 |
2019-12-04 | $10.28 | $10.28 | $10.15 | $10.16 | $9.47 | 34,548 |
2019-12-03 | $10.14 | $10.14 | $10.08 | $10.13 | $9.44 | 17,700 |
2019-12-02 | $10.15 | $10.18 | $10.12 | $10.13 | $9.44 | 19,158 |
2019-11-29 | $10.20 | $10.20 | $10.18 | $10.19 | $9.50 | 7,084 |
2019-11-27 | $10.14 | $10.19 | $10.14 | $10.18 | $9.49 | 14,732 |
2019-11-26 | $10.17 | $10.17 | $10.14 | $10.15 | $9.46 | 26,200 |
2019-11-25 | $10.12 | $10.17 | $10.10 | $10.17 | $9.48 | 35,865 |
2019-11-22 | $10.09 | $10.10 | $10.07 | $10.08 | $9.40 | 46,200 |
2019-11-21 | $10.10 | $10.11 | $10.07 | $10.07 | $9.39 | 31,160 |
2019-11-20 | $10.09 | $10.15 | $10.07 | $10.10 | $9.41 | 12,455 |
2019-11-19 | $10.18 | $10.18 | $10.12 | $10.13 | $9.44 | 71,348 |
2019-11-18 | $10.14 | $10.17 | $10.14 | $10.14 | $9.45 | 64,300 |
2019-11-15 | $10.14 | $10.14 | $10.12 | $10.13 | $9.44 | 15,600 |
2019-11-14 | $10.15 | $10.15 | $10.11 | $10.13 | $9.42 | 42,567 |
2019-11-13 | $10.13 | $10.17 | $10.11 | $10.14 | $9.43 | 15,200 |
2019-11-12 | $10.15 | $10.15 | $10.10 | $10.11 | $9.40 | 334,916 |
2019-11-11 | $10.14 | $10.15 | $10.12 | $10.13 | $9.42 | 19,332 |
2019-11-08 | $10.05 | $10.17 | $10.05 | $10.15 | $9.44 | 10,913 |
2019-11-07 | $10.22 | $10.22 | $10.11 | $10.11 | $9.40 | 56,981 |
2019-11-06 | $10.20 | $10.22 | $10.18 | $10.21 | $9.50 | 28,200 |
2019-11-05 | $10.24 | $10.24 | $10.17 | $10.17 | $9.46 | 22,100 |
2019-11-04 | $10.26 | $10.27 | $10.25 | $10.26 | $9.54 | 15,400 |
2019-11-01 | $10.21 | $10.24 | $10.20 | $10.24 | $9.52 | 10,502 |
2019-10-31 | $10.23 | $10.23 | $10.15 | $10.20 | $9.49 | 20,186 |
2019-10-30 | $10.19 | $10.20 | $10.15 | $10.20 | $9.48 | 9,000 |
2019-10-29 | $10.15 | $10.22 | $10.15 | $10.18 | $9.47 | 9,372 |
2019-10-28 | $10.25 | $10.25 | $10.16 | $10.16 | $9.45 | 20,467 |
2019-10-25 | $10.30 | $10.30 | $10.18 | $10.18 | $9.47 | 28,639 |
2019-10-24 | $10.19 | $10.26 | $10.19 | $10.23 | $9.52 | 24,094 |
2019-10-23 | $10.22 | $10.24 | $10.21 | $10.22 | $9.51 | 29,900 |
2019-10-22 | $10.20 | $10.21 | $10.18 | $10.20 | $9.48 | 16,951 |
2019-10-21 | $10.18 | $10.20 | $10.16 | $10.19 | $9.48 | 14,900 |
2019-10-18 | $10.12 | $10.15 | $10.09 | $10.14 | $9.43 | 7,900 |
2019-10-17 | $10.26 | $10.26 | $10.07 | $10.13 | $9.42 | 12,057 |
2019-10-16 | $10.09 | $10.10 | $10.06 | $10.10 | $9.39 | 18,825 |
2019-10-15 | $10.06 | $10.10 | $10.06 | $10.09 | $9.38 | 4,385 |
2019-10-14 | $10.11 | $10.13 | $10.11 | $10.13 | $9.37 | 13,283 |
2019-10-11 | $10.15 | $10.17 | $10.10 | $10.12 | $9.36 | 16,300 |
2019-10-10 | $10.09 | $10.11 | $10.06 | $10.09 | $9.32 | 19,500 |
2019-10-09 | $10.05 | $10.09 | $10.03 | $10.05 | $9.29 | 23,884 |
2019-10-08 | $10.03 | $10.08 | $10.02 | $10.04 | $9.28 | 4,600 |
2019-10-07 | $10.05 | $10.11 | $10.05 | $10.09 | $9.33 | 5,700 |
2019-10-04 | $10.06 | $10.10 | $10.06 | $10.09 | $9.32 | 15,600 |
2019-10-03 | $10.01 | $10.07 | $9.98 | $10.05 | $9.29 | 8,285 |
2019-10-02 | $10.07 | $10.08 | $9.95 | $9.99 | $9.24 | 5,100 |
2019-10-01 | $10.24 | $10.24 | $10.13 | $10.15 | $9.38 | 26,659 |
2019-09-30 | $10.23 | $10.25 | $10.22 | $10.24 | $9.46 | 44,800 |
2019-09-27 | $10.25 | $10.27 | $10.20 | $10.22 | $9.45 | 30,800 |
2019-09-26 | $10.26 | $10.32 | $10.26 | $10.30 | $9.52 | 9,000 |
2019-09-25 | $10.28 | $10.29 | $10.23 | $10.29 | $9.51 | 10,300 |
2019-09-24 | $10.33 | $10.38 | $10.25 | $10.29 | $9.51 | 51,644 |
2019-09-23 | $10.36 | $10.37 | $10.31 | $10.34 | $9.56 | 24,300 |
2019-09-20 | $10.37 | $10.37 | $10.29 | $10.37 | $9.59 | 17,068 |
2019-09-19 | $10.37 | $10.37 | $10.31 | $10.35 | $9.57 | 41,217 |
2019-09-18 | $10.32 | $10.35 | $10.26 | $10.32 | $9.54 | 70,900 |
2019-09-17 | $10.33 | $10.34 | $10.28 | $10.32 | $9.54 | 59,068 |
2019-09-16 | $10.35 | $10.35 | $10.28 | $10.31 | $9.53 | 17,207 |
2019-09-13 | $10.49 | $10.49 | $10.30 | $10.31 | $9.52 | 36,800 |
2019-09-12 | $10.27 | $10.29 | $10.26 | $10.28 | $9.49 | 6,800 |
2019-09-11 | $10.27 | $10.27 | $10.19 | $10.24 | $9.46 | 32,600 |
2019-09-10 | $10.14 | $10.22 | $10.14 | $10.22 | $9.44 | 18,274 |
2019-09-09 | $10.25 | $10.25 | $10.19 | $10.21 | $9.43 | 27,045 |
2019-09-06 | $10.20 | $10.24 | $10.20 | $10.24 | $9.46 | 38,740 |
2019-09-05 | $10.26 | $10.26 | $10.17 | $10.22 | $9.43 | 8,113 |
2019-09-04 | $10.19 | $10.21 | $10.13 | $10.21 | $9.43 | 35,200 |
2019-09-03 | $10.12 | $10.13 | $10.07 | $10.10 | $9.33 | 46,944 |
2019-08-30 | $10.18 | $10.19 | $10.12 | $10.12 | $9.35 | 100,149 |
2019-08-29 | $10.14 | $10.14 | $10.12 | $10.14 | $9.36 | 15,965 |
2019-08-28 | $10.04 | $10.08 | $10.04 | $10.07 | $9.30 | 15,246 |
2019-08-27 | $10.31 | $10.31 | $10.05 | $10.05 | $9.28 | 9,236 |
2019-08-26 | $10.13 | $10.15 | $10.10 | $10.11 | $9.33 | 5,839 |
2019-08-23 | $10.33 | $10.33 | $10.12 | $10.13 | $9.36 | 10,847 |
2019-08-22 | $10.31 | $10.31 | $10.18 | $10.28 | $9.49 | 43,860 |
2019-08-21 | $10.24 | $10.26 | $10.22 | $10.26 | $9.47 | 23,293 |
2019-08-20 | $10.23 | $10.25 | $10.20 | $10.23 | $9.45 | 31,978 |
2019-08-19 | $10.23 | $10.25 | $10.19 | $10.24 | $9.45 | 16,478 |
2019-08-16 | $10.15 | $10.19 | $10.10 | $10.16 | $9.38 | 17,265 |
2019-08-15 | $10.08 | $10.08 | $9.98 | $10.01 | $9.24 | 7,666 |
2019-08-14 | $10.08 | $10.09 | $10.03 | $10.03 | $9.24 | 28,350 |
2019-08-13 | $10.03 | $10.20 | $10.03 | $10.18 | $9.39 | 8,107 |
2019-08-12 | $10.31 | $10.31 | $10.16 | $10.16 | $9.37 | 9,400 |
2019-08-09 | $10.23 | $10.24 | $10.16 | $10.20 | $9.40 | 447,888 |
2019-08-08 | $10.15 | $10.24 | $10.13 | $10.23 | $9.43 | 6,572 |
2019-08-07 | $10.06 | $10.10 | $9.99 | $10.10 | $9.31 | 30,523 |
2019-08-06 | $9.98 | $10.12 | $9.98 | $10.11 | $9.32 | 10,162 |
2019-08-05 | $10.14 | $10.14 | $9.97 | $10.02 | $9.23 | 41,678 |
2019-08-02 | $10.20 | $10.27 | $10.20 | $10.27 | $9.47 | 57,288 |
2019-08-01 | $10.34 | $10.36 | $10.27 | $10.29 | $9.48 | 19,097 |
2019-07-31 | $10.41 | $10.43 | $10.33 | $10.34 | $9.53 | 42,558 |
2019-07-30 | $10.35 | $10.42 | $10.35 | $10.42 | $9.61 | 31,810 |
2019-07-29 | $10.34 | $10.37 | $10.32 | $10.35 | $9.54 | 4,551 |
2019-07-26 | $10.36 | $10.38 | $10.36 | $10.38 | $9.57 | 14,551 |
2019-07-25 | $10.38 | $10.40 | $10.31 | $10.33 | $9.52 | 15,039 |
2019-07-24 | $10.40 | $10.42 | $10.35 | $10.42 | $9.61 | 25,597 |
2019-07-23 | $10.32 | $10.34 | $10.27 | $10.34 | $9.53 | 9,551 |
2019-07-22 | $10.33 | $10.33 | $10.28 | $10.29 | $9.49 | 16,171 |
2019-07-19 | $10.36 | $10.36 | $10.29 | $10.29 | $9.49 | 14,584 |
2019-07-18 | $10.30 | $10.33 | $10.30 | $10.32 | $9.51 | 3,663 |
2019-07-17 | $10.48 | $10.48 | $10.30 | $10.31 | $9.50 | 9,116 |
2019-07-16 | $10.36 | $10.36 | $10.31 | $10.33 | $9.52 | 6,418 |
2019-07-15 | $10.48 | $10.48 | $10.29 | $10.35 | $9.55 | 6,201 |
2019-07-12 | $10.41 | $10.43 | $10.38 | $10.38 | $9.52 | 16,631 |
2019-07-11 | $10.40 | $10.40 | $10.38 | $10.39 | $9.52 | 4,424 |
2019-07-10 | $10.38 | $10.40 | $10.38 | $10.39 | $9.52 | 8,504 |
2019-07-09 | $10.26 | $10.36 | $10.26 | $10.34 | $9.48 | 18,564 |
2019-07-08 | $10.34 | $10.34 | $10.30 | $10.33 | $9.47 | 8,165 |
2019-07-05 | $10.33 | $10.34 | $10.29 | $10.34 | $9.48 | 99,030 |
2019-07-03 | $10.47 | $10.47 | $10.32 | $10.35 | $9.49 | 1,744,706 |
2019-07-02 | $10.26 | $10.33 | $10.26 | $10.33 | $9.47 | 61,845 |
2019-07-01 | $10.26 | $10.29 | $10.23 | $10.28 | $9.42 | 9,821 |
2019-06-28 | $10.22 | $10.26 | $10.19 | $10.21 | $9.36 | 4,792 |
2019-06-27 | $10.11 | $10.17 | $10.11 | $10.16 | $9.31 | 5,035 |
2019-06-26 | $10.15 | $10.17 | $10.11 | $10.13 | $9.29 | 7,519 |
2019-06-25 | $10.24 | $10.24 | $10.17 | $10.19 | $9.34 | 9,547 |
2019-06-24 | $10.25 | $10.25 | $10.21 | $10.22 | $9.37 | 5,692 |
2019-06-21 | $10.26 | $10.27 | $10.25 | $10.25 | $9.40 | 7,374 |
2019-06-20 | $10.27 | $10.27 | $10.26 | $10.26 | $9.40 | 3,518 |
2019-06-19 | $10.28 | $10.28 | $10.24 | $10.26 | $9.40 | 11,767 |
2019-06-18 | $10.24 | $10.24 | $10.19 | $10.21 | $9.36 | 8,360 |
2019-06-17 | $10.16 | $10.24 | $10.16 | $10.21 | $9.36 | 25,816 |
2019-06-14 | $10.19 | $10.20 | $10.18 | $10.20 | $9.32 | 2,790 |
2019-06-13 | $10.20 | $10.20 | $10.17 | $10.19 | $9.31 | 2,863 |
2019-06-12 | $10.14 | $10.18 | $10.14 | $10.18 | $9.30 | 4,119 |
2019-06-11 | $10.22 | $10.22 | $10.12 | $10.17 | $9.30 | 35,765 |
2019-06-10 | $10.13 | $10.17 | $10.12 | $10.13 | $9.26 | 5,435 |
2019-06-07 | $10.21 | $10.21 | $10.07 | $10.11 | $9.24 | 2,745 |
2019-06-06 | $10.00 | $10.07 | $10.00 | $10.04 | $9.17 | 7,943 |
2019-06-05 | $9.98 | $10.01 | $9.96 | $10.01 | $9.15 | 7,733 |
2019-06-04 | $9.96 | $10.00 | $9.96 | $9.99 | $9.13 | 31,781 |
2019-06-03 | $9.93 | $9.96 | $9.84 | $9.92 | $9.06 | 38,648 |
2019-05-31 | $9.90 | $9.90 | $9.85 | $9.85 | $9.00 | 7,553 |
2019-05-30 | $9.96 | $9.97 | $9.94 | $9.94 | $9.08 | 23,411 |
2019-05-29 | $9.93 | $9.96 | $9.91 | $9.93 | $9.08 | 17,127 |
2019-05-28 | $10.07 | $10.08 | $10.01 | $10.01 | $9.15 | 13,038 |
2019-05-24 | $10.07 | $10.08 | $10.07 | $10.08 | $9.21 | 2,289 |
2019-05-23 | $10.01 | $10.06 | $10.01 | $10.05 | $9.19 | 21,987 |
2019-05-22 | $10.12 | $10.18 | $10.12 | $10.13 | $9.26 | 27,664 |
2019-05-21 | $10.13 | $10.16 | $10.13 | $10.15 | $9.28 | 24,803 |
2019-05-20 | $10.09 | $10.15 | $10.08 | $10.08 | $9.21 | 6,120 |
2019-05-17 | $10.26 | $10.26 | $10.13 | $10.13 | $9.25 | 1,557 |
2019-05-16 | $10.18 | $10.19 | $10.14 | $10.15 | $9.28 | 88,540 |
2019-05-15 | $10.10 | $10.17 | $10.08 | $10.11 | $9.24 | 274,806 |
2019-05-14 | $10.08 | $10.10 | $10.08 | $10.10 | $9.21 | 5,643 |
2019-05-13 | $9.97 | $10.04 | $9.97 | $10.02 | $9.14 | 20,332 |
2019-05-10 | $10.10 | $10.15 | $10.05 | $10.15 | $9.26 | 41,053 |
2019-05-09 | $10.09 | $10.16 | $10.01 | $10.10 | $9.21 | 6,814 |
2019-05-08 | $10.19 | $10.21 | $10.11 | $10.15 | $9.26 | 7,630 |
2019-05-07 | $10.13 | $10.15 | $10.13 | $10.15 | $9.26 | 1,390 |
2019-05-06 | $10.05 | $10.27 | $10.05 | $10.23 | $9.33 | 9,937 |
2019-05-03 | $10.28 | $10.28 | $10.27 | $10.27 | $9.36 | 9,065 |
2019-05-02 | $10.24 | $10.24 | $10.16 | $10.20 | $9.31 | 15,708 |
2019-05-01 | $10.22 | $10.28 | $10.19 | $10.22 | $9.32 | 13,718 |
2019-04-30 | $10.22 | $10.27 | $10.22 | $10.23 | $9.33 | 21,880 |
2019-04-29 | $10.27 | $10.27 | $10.23 | $10.23 | $9.33 | 16,779 |
2019-04-26 | $10.17 | $10.27 | $10.17 | $10.27 | $9.36 | 2,889 |
2019-04-25 | $10.21 | $10.22 | $10.18 | $10.20 | $9.31 | 779 |
2019-04-24 | $10.24 | $10.24 | $10.20 | $10.20 | $9.31 | 5,479 |
2019-04-23 | $10.06 | $10.28 | $10.06 | $10.22 | $9.32 | 76,499 |
2019-04-22 | $10.17 | $10.17 | $10.12 | $10.14 | $9.25 | 24,470 |
2019-04-18 | $10.10 | $10.16 | $10.10 | $10.15 | $9.26 | 1,832 |
2019-04-17 | $10.32 | $10.32 | $10.09 | $10.17 | $9.28 | 42,868 |
2019-04-16 | $10.26 | $10.26 | $10.16 | $10.22 | $9.32 | 21,823 |
2019-04-15 | $10.15 | $10.23 | $10.14 | $10.19 | $9.30 | 16,215 |
2019-04-12 | $10.26 | $10.26 | $10.26 | $10.26 | $9.31 | 4,357 |
2019-04-11 | $10.27 | $10.28 | $10.24 | $10.24 | $9.29 | 15,390 |
2019-04-10 | $10.23 | $10.24 | $10.20 | $10.24 | $9.29 | 9,850 |
2019-04-09 | $10.14 | $10.18 | $10.11 | $10.16 | $9.22 | 7,536 |
2019-04-08 | $10.17 | $10.25 | $10.17 | $10.20 | $9.26 | 1,480 |
2019-04-05 | $10.18 | $10.18 | $10.18 | $10.18 | $9.24 | 0 |
2019-04-04 | $10.13 | $10.13 | $10.13 | $10.13 | $9.19 | 3,430 |
2019-04-03 | $10.11 | $10.13 | $10.02 | $10.12 | $9.18 | 26,284 |
2019-04-02 | $10.10 | $10.12 | $10.07 | $10.12 | $9.18 | 7,189 |
2019-04-01 | $10.08 | $10.08 | $10.04 | $10.08 | $9.14 | 5,094 |
2019-03-29 | $10.08 | $10.08 | $9.99 | $10.04 | $9.11 | 13,596 |
2019-03-28 | $9.96 | $10.01 | $9.95 | $9.98 | $9.05 | 6,255 |
2019-03-27 | $10.05 | $10.08 | $9.95 | $9.98 | $9.05 | 8,218 |
2019-03-26 | $9.96 | $10.02 | $9.93 | $9.98 | $9.05 | 23,179 |
2019-03-25 | $9.95 | $9.98 | $9.93 | $9.96 | $9.04 | 9,220 |
2019-03-22 | $10.07 | $10.07 | $9.92 | $10.00 | $9.08 | 19,272 |
2019-03-21 | $10.14 | $10.14 | $10.05 | $10.10 | $9.17 | 20,155 |
2019-03-20 | $10.05 | $10.08 | $9.95 | $10.05 | $9.12 | 62,746 |
2019-03-19 | $10.02 | $10.12 | $10.00 | $10.08 | $9.15 | 36,241 |
2019-03-18 | $10.06 | $10.06 | $9.97 | $10.02 | $9.09 | 11,841 |
2019-03-15 | $10.02 | $10.05 | $10.02 | $10.04 | $9.11 | 30,411 |
2019-03-14 | $10.03 | $10.08 | $9.99 | $10.03 | $9.08 | 60,108 |
2019-03-13 | $9.97 | $10.06 | $9.96 | $10.01 | $9.07 | 14,369 |
2019-03-12 | $9.96 | $10.02 | $9.92 | $9.97 | $9.03 | 31,088 |
2019-03-11 | $9.86 | $9.93 | $9.86 | $9.89 | $8.96 | 161,057 |
2019-03-08 | $9.81 | $9.85 | $9.77 | $9.83 | $8.90 | 30,235 |
2019-03-07 | $9.83 | $9.87 | $9.82 | $9.85 | $8.92 | 34,754 |
2019-03-06 | $9.86 | $9.93 | $9.79 | $9.86 | $8.93 | 147,444 |
2019-03-05 | $9.92 | $9.97 | $9.89 | $9.90 | $8.97 | 47,423 |
2019-03-04 | $9.97 | $9.98 | $9.85 | $9.98 | $9.04 | 68,387 |
2019-03-01 | $9.95 | $9.99 | $9.94 | $9.98 | $9.03 | 69,902 |
2019-02-28 | $9.95 | $9.98 | $9.91 | $9.93 | $8.99 | 41,916 |
2019-02-27 | $9.87 | $10.02 | $9.87 | $10.02 | $9.08 | 5,278 |
2019-02-26 | $10.00 | $10.00 | $9.92 | $9.97 | $9.03 | 3,000 |
2019-02-25 | $10.06 | $10.07 | $9.95 | $9.99 | $9.05 | 7,132 |
2019-02-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.00 | 89 |
2019-02-21 | $9.97 | $9.98 | $9.88 | $9.93 | $8.99 | 6,259 |
2019-02-20 | $10.01 | $10.01 | $9.93 | $9.98 | $9.03 | 10,173 |
2019-02-19 | $10.02 | $10.03 | $9.93 | $9.94 | $9.00 | 12,587 |
2019-02-15 | $9.97 | $9.98 | $9.95 | $9.95 | $9.01 | 10,598 |
2019-02-14 | $9.94 | $9.98 | $9.87 | $9.93 | $8.98 | 3,500 |
2019-02-13 | $9.86 | $9.95 | $9.84 | $9.93 | $8.98 | 24,482 |
2019-02-12 | $9.89 | $9.92 | $9.87 | $9.89 | $8.94 | 6,140 |
2019-02-11 | $9.79 | $9.85 | $9.78 | $9.78 | $8.85 | 7,363 |
2019-02-08 | $9.79 | $9.80 | $9.74 | $9.75 | $8.82 | 6,166 |
2019-02-07 | $9.80 | $9.80 | $9.72 | $9.73 | $8.80 | 6,260 |
2019-02-06 | $9.80 | $10.02 | $9.80 | $9.89 | $8.95 | 31,338 |
2019-02-05 | $9.89 | $9.91 | $9.87 | $9.91 | $8.96 | 25,909 |
2019-02-04 | $9.74 | $9.90 | $9.71 | $9.86 | $8.91 | 16,111 |
2019-02-01 | $9.74 | $9.83 | $9.74 | $9.77 | $8.84 | 10,487 |
2019-01-31 | $9.77 | $9.83 | $9.73 | $9.82 | $8.88 | 3,120 |
2019-01-30 | $9.74 | $9.78 | $9.69 | $9.75 | $8.81 | 340,210 |
2019-01-29 | $9.58 | $9.69 | $9.58 | $9.64 | $8.71 | 186,167 |
2019-01-28 | $9.61 | $9.61 | $9.57 | $9.58 | $8.66 | 11,427 |
2019-01-25 | $9.63 | $9.67 | $9.60 | $9.63 | $8.71 | 116,948 |
2019-01-24 | $9.50 | $9.60 | $9.50 | $9.55 | $8.63 | 40,363 |
2019-01-23 | $9.62 | $9.63 | $9.46 | $9.54 | $8.62 | 63,153 |
2019-01-22 | $9.51 | $9.55 | $9.51 | $9.53 | $8.62 | 8,960 |
2019-01-18 | $9.59 | $9.68 | $9.59 | $9.63 | $8.71 | 5,534 |
2019-01-17 | $9.67 | $9.67 | $9.56 | $9.62 | $8.70 | 4,823 |
2019-01-16 | $9.55 | $9.61 | $9.55 | $9.56 | $8.65 | 1,289 |
2019-01-15 | $9.46 | $9.56 | $9.46 | $9.51 | $8.60 | 18,071 |
2019-01-14 | $9.44 | $9.51 | $9.44 | $9.46 | $8.55 | 1,656 |
2019-01-11 | $9.46 | $9.52 | $9.46 | $9.47 | $8.57 | 12,378 |
2019-01-10 | $9.48 | $9.50 | $9.44 | $9.48 | $8.57 | 23,481 |
2019-01-09 | $9.41 | $9.48 | $9.39 | $9.43 | $8.53 | 5,239 |
2019-01-08 | $9.34 | $9.41 | $9.34 | $9.41 | $8.51 | 16,047 |
2019-01-07 | $9.28 | $9.35 | $9.25 | $9.30 | $8.41 | 7,415 |
2019-01-04 | $9.61 | $9.61 | $9.09 | $9.14 | $8.27 | 2,878 |
2019-01-03 | $8.93 | $9.00 | $8.88 | $9.00 | $8.14 | 154,709 |
2019-01-02 | $8.87 | $8.96 | $8.85 | $8.90 | $8.05 | 9,537 |
2018-12-31 | $8.36 | $9.01 | $8.36 | $8.94 | $8.08 | 69,013 |
2018-12-28 | $8.97 | $8.98 | $8.26 | $8.93 | $8.08 | 136,604 |
2018-12-27 | $8.75 | $8.94 | $8.75 | $8.94 | $8.08 | 892 |
2018-12-26 | $8.57 | $8.86 | $8.53 | $8.86 | $8.01 | 12,179 |
2018-12-24 | $8.63 | $8.63 | $8.63 | $8.63 | $7.80 | 18 |
2018-12-21 | $8.85 | $8.85 | $8.63 | $8.63 | $7.80 | 7,979 |
2018-12-20 | $8.86 | $8.86 | $8.72 | $8.77 | $7.93 | 6,013 |
2018-12-19 | $9.60 | $9.60 | $8.57 | $8.90 | $8.05 | 2,617 |
2018-12-18 | $9.00 | $9.01 | $8.97 | $8.97 | $8.12 | 2,753 |
2018-12-17 | $9.31 | $9.31 | $9.22 | $9.22 | $8.34 | 12,345 |
2018-12-14 | $9.56 | $9.58 | $9.37 | $9.41 | $8.42 | 6,738 |
2018-12-13 | $9.62 | $9.62 | $9.56 | $9.56 | $8.56 | 12,696 |
2018-12-12 | $9.65 | $9.65 | $9.60 | $9.62 | $8.60 | 14,424 |
2018-12-11 | $9.62 | $9.62 | $9.53 | $9.57 | $8.56 | 5,122 |
2018-12-10 | $9.51 | $9.56 | $9.47 | $9.54 | $8.53 | 8,519 |
2018-12-07 | $9.72 | $9.72 | $9.61 | $9.65 | $8.64 | 49,702 |
2018-12-06 | $9.52 | $9.63 | $9.39 | $9.59 | $8.58 | 7,923 |
2018-12-04 | $9.90 | $9.90 | $9.73 | $9.73 | $8.71 | 27,617 |
2018-12-03 | $9.90 | $9.92 | $9.81 | $9.84 | $8.81 | 18,800 |
2018-11-30 | $9.76 | $9.76 | $9.76 | $9.76 | $8.73 | 1,516 |
2018-11-29 | $9.70 | $9.75 | $9.67 | $9.73 | $8.70 | 11,421 |
2018-11-28 | $9.54 | $9.72 | $9.54 | $9.72 | $8.70 | 30,305 |
2018-11-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.59 | 194 |
2018-11-26 | $9.55 | $9.55 | $9.52 | $9.55 | $8.54 | 3,153 |
2018-11-23 | $9.56 | $9.56 | $9.53 | $9.53 | $8.53 | 1,533 |
2018-11-21 | $9.58 | $9.60 | $9.55 | $9.60 | $8.59 | 5,654 |
2018-11-20 | $9.62 | $9.62 | $9.62 | $9.62 | $8.61 | 0 |
2018-11-19 | $9.63 | $9.63 | $9.62 | $9.62 | $8.61 | 973 |
2018-11-16 | $9.73 | $9.74 | $9.66 | $9.74 | $8.72 | 5,072 |
2018-11-15 | $9.64 | $9.71 | $9.62 | $9.68 | $8.67 | 15,420 |
2018-11-14 | $9.70 | $9.74 | $9.57 | $9.61 | $8.59 | 40,826 |
2018-11-13 | $9.73 | $9.88 | $9.73 | $9.74 | $8.70 | 46,271 |
2018-11-12 | $9.79 | $9.86 | $9.79 | $9.81 | $8.77 | 9,332 |
2018-11-09 | $9.91 | $9.92 | $9.78 | $9.80 | $8.76 | 66,106 |
2018-11-08 | $10.04 | $10.04 | $9.95 | $9.98 | $8.92 | 3,826 |
2018-11-07 | $9.97 | $9.98 | $9.92 | $9.92 | $8.87 | 5,925 |
2018-11-06 | $9.89 | $9.90 | $9.81 | $9.86 | $8.81 | 13,044 |
2018-11-05 | $9.83 | $9.83 | $9.76 | $9.76 | $8.73 | 8,007 |
2018-11-02 | $9.79 | $9.80 | $9.70 | $9.70 | $8.66 | 4,967 |
2018-11-01 | $9.77 | $9.85 | $9.68 | $9.77 | $8.73 | 14,958 |
2018-10-31 | $9.65 | $9.65 | $9.65 | $9.65 | $8.62 | 1,274 |
2018-10-30 | $9.52 | $9.59 | $9.48 | $9.53 | $8.51 | 21,314 |
2018-10-29 | $9.60 | $9.60 | $9.42 | $9.42 | $8.42 | 4,092 |
2018-10-26 | $9.51 | $9.64 | $9.51 | $9.56 | $8.54 | 15,164 |
2018-10-25 | $9.70 | $9.75 | $9.63 | $9.72 | $8.69 | 15,160 |
2018-10-24 | $9.79 | $9.79 | $9.63 | $9.65 | $8.62 | 18,275 |
2018-10-23 | $9.73 | $9.74 | $9.68 | $9.70 | $8.67 | 30,059 |
2018-10-22 | $9.97 | $9.97 | $9.81 | $9.82 | $8.78 | 2,498 |
2018-10-19 | $9.95 | $9.95 | $9.82 | $9.93 | $8.87 | 13,805 |
2018-10-18 | $10.00 | $10.00 | $9.91 | $9.95 | $8.89 | 2,645 |
2018-10-17 | $10.02 | $10.05 | $9.95 | $9.96 | $8.90 | 24,609 |
2018-10-16 | $9.95 | $10.00 | $9.90 | $9.90 | $8.85 | 5,989 |
2018-10-15 | $9.82 | $9.96 | $9.82 | $9.88 | $8.83 | 11,322 |
2018-10-12 | $9.81 | $9.99 | $9.76 | $9.79 | $8.72 | 18,140 |
2018-10-11 | $9.89 | $9.90 | $9.82 | $9.83 | $8.76 | 20,531 |
2018-10-10 | $10.07 | $10.12 | $10.05 | $10.05 | $8.96 | 745 |
2018-10-09 | $10.40 | $10.40 | $10.25 | $10.25 | $9.13 | 1,256 |
2018-10-08 | $10.23 | $10.24 | $10.21 | $10.24 | $9.12 | 18,421 |
2018-10-05 | $10.27 | $10.27 | $10.17 | $10.22 | $9.10 | 16,011 |
2018-10-04 | $10.55 | $10.55 | $10.25 | $10.25 | $9.13 | 8,900 |
2018-10-03 | $10.45 | $10.45 | $10.40 | $10.40 | $9.26 | 930 |
2018-10-02 | $10.44 | $10.47 | $10.41 | $10.45 | $9.31 | 17,708 |
2018-10-01 | $10.66 | $10.66 | $10.47 | $10.48 | $9.33 | 16,342 |
2018-09-28 | $10.43 | $10.45 | $10.42 | $10.45 | $9.31 | 18,638 |
2018-09-27 | $10.42 | $10.46 | $10.40 | $10.40 | $9.26 | 1,728 |
2018-09-26 | $10.49 | $10.49 | $10.39 | $10.40 | $9.26 | 12,350 |
2018-09-25 | $10.45 | $10.47 | $10.43 | $10.47 | $9.33 | 22,013 |
2018-09-24 | $10.55 | $10.55 | $10.43 | $10.45 | $9.30 | 4,210 |
2018-09-21 | $10.47 | $10.51 | $10.45 | $10.51 | $9.36 | 8,239 |
2018-09-20 | $10.45 | $10.48 | $10.41 | $10.48 | $9.33 | 10,035 |
2018-09-19 | $10.43 | $10.43 | $10.43 | $10.43 | $9.29 | 6,804 |
2018-09-18 | $10.45 | $10.45 | $10.45 | $10.45 | $9.31 | 1,150 |
2018-09-17 | $10.38 | $10.41 | $10.36 | $10.41 | $9.27 | 1,849 |
2018-09-14 | $10.52 | $10.52 | $10.41 | $10.47 | $9.31 | 21,642 |
2018-09-13 | $10.57 | $10.57 | $10.45 | $10.48 | $9.32 | 7,532 |
2018-09-12 | $10.39 | $10.43 | $10.39 | $10.43 | $9.28 | 11,146 |
2018-09-11 | $10.43 | $10.43 | $10.43 | $10.43 | $9.28 | 6,351 |
2018-09-10 | $10.60 | $10.60 | $10.38 | $10.42 | $9.27 | 12,440 |
2018-09-07 | $10.39 | $10.39 | $10.38 | $10.38 | $9.23 | 7,176 |
2018-09-06 | $10.41 | $10.42 | $10.41 | $10.42 | $9.27 | 7,412 |
2018-09-05 | $10.40 | $10.44 | $10.40 | $10.41 | $9.26 | 14,503 |
2018-09-04 | $10.48 | $10.49 | $10.46 | $10.49 | $9.33 | 15,831 |
2018-08-31 | $10.59 | $10.59 | $10.47 | $10.47 | $9.31 | 2,896 |
2018-08-30 | $10.51 | $10.55 | $10.50 | $10.51 | $9.35 | 19,359 |
2018-08-29 | $10.55 | $10.56 | $10.55 | $10.55 | $9.38 | 4,347 |
2018-08-28 | $10.49 | $10.54 | $10.49 | $10.51 | $9.35 | 7,063 |
2018-08-27 | $10.54 | $10.55 | $10.51 | $10.52 | $9.35 | 18,674 |
2018-08-24 | $10.52 | $10.52 | $10.48 | $10.48 | $9.32 | 17,794 |
2018-08-23 | $10.47 | $10.47 | $10.46 | $10.46 | $9.30 | 1,530 |
2018-08-22 | $10.31 | $10.61 | $10.31 | $10.47 | $9.31 | 6,042 |
2018-08-21 | $10.61 | $10.61 | $10.50 | $10.51 | $9.35 | 4,140 |
2018-08-20 | $10.52 | $10.53 | $10.47 | $10.53 | $9.36 | 3,501 |
2018-08-17 | $10.39 | $10.44 | $10.39 | $10.40 | $9.25 | 6,532 |
2018-08-16 | $10.21 | $10.41 | $10.21 | $10.39 | $9.24 | 3,008 |
2018-08-15 | $10.42 | $10.42 | $10.31 | $10.37 | $9.22 | 5,486 |
2018-08-14 | $10.42 | $10.42 | $10.40 | $10.42 | $9.26 | 2,134 |
2018-08-13 | $10.57 | $10.57 | $10.38 | $10.40 | $9.24 | 7,402 |
2018-08-10 | $10.53 | $10.53 | $10.45 | $10.45 | $9.29 | 20,862 |
2018-08-09 | $10.51 | $10.51 | $10.50 | $10.51 | $9.34 | 3,355 |
2018-08-08 | $10.53 | $10.53 | $10.46 | $10.50 | $9.33 | 20,797 |
2018-08-07 | $10.48 | $10.48 | $10.48 | $10.48 | $9.31 | 545 |
2018-08-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.32 | 14,156 |
2018-08-03 | $10.47 | $10.47 | $10.43 | $10.46 | $9.30 | 16,915 |
2018-08-02 | $10.58 | $10.58 | $10.43 | $10.43 | $9.27 | 1,532 |
2018-08-01 | $10.42 | $10.43 | $10.40 | $10.43 | $9.27 | 9,119 |
2018-07-31 | $10.38 | $10.42 | $10.33 | $10.40 | $9.24 | 27,512 |
2018-07-30 | $10.34 | $10.35 | $10.34 | $10.35 | $9.20 | 5,463 |
2018-07-27 | $10.39 | $10.39 | $10.39 | $10.39 | $9.23 | 1,247 |
2018-07-26 | $10.40 | $10.42 | $10.35 | $10.41 | $9.25 | 40,439 |
2018-07-25 | $10.25 | $10.34 | $10.25 | $10.34 | $9.19 | 404 |
2018-07-24 | $10.62 | $10.62 | $10.32 | $10.33 | $9.18 | 30,570 |
2018-07-23 | $10.28 | $10.47 | $10.28 | $10.34 | $9.19 | 11,917 |
2018-07-20 | $10.84 | $10.84 | $10.32 | $10.33 | $9.18 | 12,536 |
2018-07-19 | $10.36 | $10.37 | $10.31 | $10.37 | $9.22 | 3,421 |
2018-07-18 | $10.36 | $10.36 | $10.32 | $10.35 | $9.19 | 17,675 |
2018-07-17 | $10.36 | $10.38 | $10.34 | $10.38 | $9.22 | 4,142 |
2018-07-16 | $10.29 | $10.32 | $10.29 | $10.30 | $9.15 | 75,195 |
2018-07-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.20 | 388 |
2018-07-12 | $10.37 | $10.37 | $10.37 | $10.37 | $9.17 | 0 |
2018-07-11 | $10.29 | $10.38 | $10.29 | $10.37 | $9.17 | 6,313 |
2018-07-10 | $10.90 | $10.90 | $10.40 | $10.40 | $9.20 | 6,148 |
2018-07-09 | $10.39 | $10.39 | $10.35 | $10.36 | $9.16 | 1,065 |
2018-07-06 | $10.34 | $10.37 | $10.32 | $10.36 | $9.16 | 76,171 |
2018-07-05 | $10.20 | $10.27 | $10.19 | $10.27 | $9.08 | 195,169 |
2018-07-03 | $10.18 | $10.21 | $10.18 | $10.19 | $9.01 | 47,885 |
2018-07-02 | $10.09 | $10.10 | $10.09 | $10.10 | $8.93 | 1,378 |
2018-06-29 | $10.13 | $10.16 | $10.11 | $10.16 | $8.98 | 365,732 |
2018-06-28 | $10.05 | $10.07 | $10.02 | $10.06 | $8.90 | 16,929 |
2018-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $8.83 | 0 |
2018-06-26 | $10.00 | $10.27 | $9.98 | $9.98 | $8.83 | 8,209 |
2018-06-25 | $10.10 | $10.22 | $9.95 | $10.14 | $8.97 | 39,680 |
2018-06-22 | $10.21 | $10.21 | $10.17 | $10.19 | $9.01 | 16,205 |
2018-06-21 | $10.19 | $10.20 | $10.14 | $10.17 | $9.00 | 8,473 |
2018-06-20 | $10.17 | $10.22 | $10.17 | $10.19 | $9.01 | 2,342 |
2018-06-19 | $10.13 | $10.13 | $10.11 | $10.11 | $8.94 | 4,341 |
2018-06-18 | $10.03 | $10.19 | $10.01 | $10.17 | $8.99 | 7,505 |
2018-06-15 | $10.16 | $10.18 | $10.16 | $10.16 | $8.99 | 19,197 |
2018-06-14 | $10.18 | $10.23 | $10.18 | $10.19 | $9.00 | 23,341 |
2018-06-13 | $10.20 | $10.24 | $10.20 | $10.24 | $9.04 | 6,108 |
2018-06-12 | $10.26 | $10.26 | $10.21 | $10.22 | $9.02 | 2,990 |
2018-06-11 | $10.21 | $10.25 | $10.21 | $10.25 | $9.05 | 2,433 |
2018-06-08 | $10.25 | $10.25 | $10.23 | $10.23 | $9.04 | 400 |
2018-06-07 | $10.18 | $10.18 | $10.18 | $10.18 | $8.99 | 32 |
2018-06-06 | $10.16 | $10.23 | $10.16 | $10.18 | $8.99 | 14,884 |
2018-06-05 | $10.17 | $10.18 | $10.13 | $10.16 | $8.97 | 4,577 |
2018-06-04 | $10.15 | $10.15 | $10.15 | $10.15 | $8.96 | 712 |
2018-06-01 | $10.15 | $10.15 | $10.15 | $10.15 | $8.96 | 175 |
2018-05-31 | $10.12 | $10.12 | $10.07 | $10.07 | $8.89 | 2,862 |
2018-05-30 | $10.07 | $10.13 | $10.06 | $10.13 | $8.95 | 3,427 |
2018-05-29 | $10.00 | $10.01 | $9.98 | $10.01 | $8.84 | 13,848 |
2018-05-25 | $10.06 | $10.06 | $10.06 | $10.06 | $8.88 | 0 |
2018-05-24 | $10.01 | $10.06 | $10.01 | $10.06 | $8.88 | 1,373 |
2018-05-23 | $9.88 | $10.08 | $9.88 | $10.05 | $8.88 | 14,614 |
2018-05-22 | $10.05 | $10.08 | $10.02 | $10.06 | $8.88 | 2,439 |
2018-05-21 | $10.02 | $10.05 | $10.02 | $10.05 | $8.88 | 1,367 |
2018-05-18 | $10.01 | $10.05 | $10.00 | $10.00 | $8.83 | 6,629 |
2018-05-17 | $9.99 | $10.00 | $9.99 | $10.00 | $8.83 | 384 |
2018-05-16 | $10.04 | $10.04 | $10.03 | $10.03 | $8.86 | 366 |
2018-05-15 | $10.05 | $10.05 | $9.99 | $10.02 | $8.85 | 2,751 |
2018-05-14 | $10.15 | $10.15 | $10.12 | $10.12 | $8.93 | 4,389 |
2018-05-11 | $10.12 | $10.12 | $10.08 | $10.08 | $8.90 | 437 |
2018-05-10 | $10.03 | $10.03 | $10.03 | $10.03 | $8.85 | 0 |
2018-05-09 | $10.05 | $10.05 | $10.01 | $10.03 | $8.85 | 3,700 |
2018-05-08 | $10.03 | $10.05 | $10.03 | $10.05 | $8.87 | 716 |
2018-05-07 | $9.96 | $9.96 | $9.96 | $9.96 | $8.79 | 0 |
2018-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $8.79 | 0 |
2018-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $8.79 | 1,100 |
2018-05-02 | $9.97 | $9.99 | $9.97 | $9.99 | $8.82 | 2,090 |
2018-05-01 | $9.99 | $9.99 | $9.96 | $9.99 | $8.82 | 1,458 |
2018-04-30 | $10.02 | $10.02 | $10.00 | $10.01 | $8.83 | 940 |
2018-04-27 | $10.01 | $10.04 | $10.01 | $10.04 | $8.86 | 1,377 |
2018-04-26 | $9.99 | $9.99 | $9.99 | $9.99 | $8.81 | 884 |
2018-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $8.74 | 2,359 |
2018-04-24 | $9.94 | $9.99 | $9.88 | $9.88 | $8.72 | 3,529 |
2018-04-23 | $9.98 | $9.98 | $9.92 | $9.92 | $8.75 | 3,091 |
2018-04-20 | $9.99 | $10.00 | $9.97 | $10.00 | $8.82 | 2,687 |
2018-04-19 | $10.01 | $10.01 | $9.98 | $10.00 | $8.82 | 3,666 |
2018-04-18 | $10.21 | $10.21 | $10.09 | $10.09 | $8.90 | 3,205 |
2018-04-17 | $10.03 | $10.07 | $10.03 | $10.07 | $8.89 | 2,466 |
2018-04-16 | $10.00 | $10.00 | $9.98 | $9.98 | $8.81 | 359 |
2018-04-13 | $9.96 | $9.96 | $9.96 | $9.96 | $8.77 | 3,294 |
2018-04-12 | $9.92 | $10.07 | $9.82 | $10.00 | $8.80 | 25,576 |
2018-04-11 | $9.76 | $9.99 | $9.76 | $9.93 | $8.74 | 6,790 |
2018-04-10 | $9.95 | $9.95 | $9.95 | $9.95 | $8.75 | 0 |
2018-04-09 | $9.93 | $9.95 | $9.93 | $9.95 | $8.75 | 679 |
2018-04-06 | $9.94 | $9.94 | $9.84 | $9.84 | $8.66 | 2,338 |
2018-04-05 | $9.97 | $9.97 | $9.95 | $9.95 | $8.75 | 1,631 |
2018-04-04 | $9.90 | $9.90 | $9.85 | $9.85 | $8.67 | 2,415 |
2018-04-03 | $9.83 | $9.86 | $9.83 | $9.84 | $8.66 | 927 |
2018-04-02 | $9.77 | $9.80 | $9.77 | $9.80 | $8.63 | 374 |
2018-03-29 | $9.93 | $9.93 | $9.93 | $9.93 | $8.74 | 433 |
2018-03-28 | $9.86 | $9.88 | $9.86 | $9.86 | $8.68 | 695 |
2018-03-27 | $9.97 | $10.00 | $9.91 | $9.94 | $8.75 | 11,785 |
2018-03-26 | $9.68 | $9.91 | $9.68 | $9.89 | $8.71 | 712 |
2018-03-23 | $9.91 | $9.91 | $9.84 | $9.84 | $8.66 | 916 |
2018-03-22 | $10.00 | $10.03 | $10.00 | $10.01 | $8.81 | 1,125 |
2018-03-21 | $10.17 | $10.17 | $10.13 | $10.13 | $8.91 | 261 |
2018-03-20 | $10.07 | $10.07 | $10.04 | $10.04 | $8.84 | 3,446 |
2018-03-19 | $9.97 | $10.01 | $9.97 | $10.01 | $8.81 | 459 |
2018-03-16 | $9.97 | $10.10 | $9.97 | $10.10 | $8.89 | 5,888 |
2018-03-15 | $10.13 | $10.13 | $10.13 | $10.13 | $8.92 | 170 |
2018-03-14 | $10.18 | $10.19 | $10.18 | $10.19 | $8.96 | 927 |
2018-03-13 | $10.20 | $10.21 | $10.17 | $10.17 | $8.94 | 11,571 |
2018-03-12 | $10.18 | $10.20 | $10.17 | $10.20 | $8.97 | 26,641 |
2018-03-09 | $10.15 | $10.15 | $10.13 | $10.15 | $8.92 | 1,286 |
2018-03-08 | $10.04 | $10.06 | $10.04 | $10.06 | $8.84 | 1,631 |
2018-03-07 | $9.77 | $10.06 | $9.77 | $10.04 | $8.83 | 30,381 |
2018-03-06 | $10.05 | $10.05 | $10.05 | $10.05 | $8.83 | 39,440 |
2018-03-05 | $9.97 | $10.04 | $9.97 | $10.04 | $8.82 | 1,320 |
2018-03-02 | $9.62 | $9.94 | $9.62 | $9.94 | $8.74 | 2,561 |
2018-03-01 | $9.97 | $9.97 | $9.95 | $9.97 | $8.76 | 2,163 |
2018-02-28 | $10.04 | $10.06 | $10.02 | $10.02 | $8.81 | 1,807 |
2018-02-27 | $10.35 | $10.35 | $10.05 | $10.05 | $8.83 | 900 |
2018-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $8.92 | 299 |
2018-02-23 | $10.04 | $10.09 | $10.04 | $10.09 | $8.87 | 4,804 |
2018-02-22 | $10.07 | $10.07 | $10.07 | $10.07 | $8.85 | 0 |
2018-02-21 | $10.05 | $10.07 | $10.05 | $10.07 | $8.85 | 885 |
2018-02-20 | $10.04 | $10.05 | $10.04 | $10.05 | $8.84 | 887 |
2018-02-16 | $10.09 | $10.09 | $10.08 | $10.08 | $8.86 | 1,618 |
2018-02-15 | $10.11 | $10.11 | $10.11 | $10.11 | $8.89 | 367 |
2018-02-14 | $10.08 | $10.09 | $10.05 | $10.09 | $8.87 | 2,083 |
2018-02-13 | $9.96 | $10.02 | $9.95 | $10.02 | $8.81 | 3,223 |
2018-02-12 | $9.94 | $9.94 | $9.94 | $9.94 | $8.74 | 2,000 |
2018-02-09 | $9.74 | $9.79 | $9.65 | $9.76 | $8.58 | 34,496 |
2018-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.70 | 184 |
2018-02-07 | $10.10 | $10.10 | $10.04 | $10.07 | $8.85 | 2,219 |
2018-02-06 | $9.92 | $10.07 | $9.92 | $10.07 | $8.85 | 9,720 |
2018-02-05 | $10.13 | $10.13 | $10.13 | $10.13 | $8.90 | 204 |
2018-02-02 | $10.37 | $10.37 | $10.18 | $10.28 | $9.04 | 2,110 |
2018-02-01 | $10.40 | $10.40 | $10.39 | $10.39 | $9.13 | 465 |
2018-01-31 | $10.37 | $10.39 | $10.34 | $10.39 | $9.13 | 1,009 |
2018-01-30 | $10.49 | $10.49 | $10.37 | $10.37 | $9.11 | 2,031 |
2018-01-29 | $10.46 | $10.48 | $10.43 | $10.46 | $9.19 | 8,151 |
2018-01-26 | $10.56 | $10.57 | $10.50 | $10.51 | $9.24 | 20,072 |
2018-01-25 | $10.46 | $10.53 | $10.46 | $10.49 | $9.22 | 56,243 |
2018-01-24 | $10.49 | $10.50 | $10.46 | $10.46 | $9.19 | 349,086 |
2018-01-23 | $10.48 | $10.51 | $10.47 | $10.51 | $9.24 | 1,479,665 |
2018-01-22 | $10.36 | $10.45 | $10.36 | $10.42 | $9.15 | 6,059 |
2018-01-19 | $10.33 | $10.33 | $10.33 | $10.33 | $9.08 | 500 |
2018-01-18 | $10.31 | $10.34 | $10.29 | $10.32 | $9.07 | 5,018 |
2018-01-17 | $10.34 | $10.34 | $10.34 | $10.34 | $9.09 | 300 |
2018-01-16 | $10.38 | $10.38 | $10.36 | $10.36 | $9.11 | 3,856 |
2018-01-12 | $10.34 | $10.36 | $10.31 | $10.31 | $9.06 | 59,962 |
2018-01-11 | $10.29 | $10.29 | $10.26 | $10.26 | $9.02 | 1,500 |
2018-01-10 | $10.42 | $10.42 | $10.24 | $10.29 | $9.04 | 16,750 |
2018-01-09 | $10.27 | $10.27 | $10.27 | $10.27 | $9.03 | 12,400 |
2018-01-08 | $10.10 | $10.27 | $10.10 | $10.27 | $9.03 | 767 |
2018-01-05 | $10.26 | $10.26 | $10.26 | $10.26 | $9.02 | 11 |
2018-01-04 | $10.26 | $10.26 | $10.26 | $10.26 | $9.02 | 0 |
2018-01-03 | $10.26 | $10.26 | $10.26 | $10.26 | $9.02 | 1,700 |
2018-01-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.01 | 1,232 |
2017-12-29 | $10.16 | $10.16 | $10.16 | $10.16 | $8.93 | 0 |
2017-12-28 | $10.16 | $10.16 | $10.16 | $10.16 | $8.93 | 0 |
2017-12-27 | $10.21 | $10.21 | $10.16 | $10.16 | $8.93 | 14,458 |
2017-12-26 | $10.06 | $10.13 | $10.06 | $10.12 | $8.89 | 7,219 |
2017-12-22 | $10.12 | $10.12 | $10.10 | $10.10 | $8.88 | 4,185 |
2017-12-21 | $10.17 | $10.18 | $10.12 | $10.14 | $8.91 | 186,844 |
2017-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $8.88 | 182 |
2017-12-19 | $10.06 | $10.06 | $10.04 | $10.04 | $8.82 | 972 |
2017-12-18 | $10.13 | $10.13 | $10.13 | $10.13 | $8.90 | 1,601 |
2017-12-15 | $10.08 | $10.08 | $10.08 | $10.08 | $8.86 | 0 |
2017-12-14 | $10.08 | $10.08 | $10.08 | $10.08 | $8.86 | 2,607 |
2017-12-13 | $10.07 | $10.07 | $10.07 | $10.07 | $8.85 | 200 |
2017-12-12 | $10.08 | $10.08 | $10.03 | $10.03 | $8.82 | 10,177 |
2017-12-11 | $10.22 | $10.22 | $10.19 | $10.19 | $8.85 | 4,851 |
2017-12-08 | $10.32 | $10.32 | $10.17 | $10.21 | $8.86 | 15,438 |
2017-12-07 | $10.18 | $10.18 | $10.18 | $10.18 | $8.84 | 424 |
2017-12-06 | $10.07 | $10.13 | $10.06 | $10.13 | $8.79 | 4,280 |
2017-12-05 | $10.24 | $10.24 | $10.24 | $10.24 | $8.89 | 60 |
2017-12-04 | $10.25 | $10.26 | $10.23 | $10.24 | $8.89 | 8,973 |
2017-12-01 | $10.22 | $10.22 | $10.16 | $10.21 | $8.86 | 1,900 |
2017-11-30 | $10.19 | $10.19 | $10.19 | $10.19 | $8.85 | 2,401 |
2017-11-29 | $10.23 | $10.23 | $10.21 | $10.21 | $8.87 | 18,538 |
2017-11-28 | $10.24 | $10.24 | $10.24 | $10.24 | $8.89 | 3,301 |
2017-11-27 | $10.33 | $10.33 | $10.26 | $10.33 | $8.97 | 2,193 |
2017-11-24 | $10.22 | $10.22 | $10.22 | $10.22 | $8.87 | 0 |
2017-11-22 | $10.44 | $10.44 | $10.22 | $10.22 | $8.87 | 10,402 |
2017-11-21 | $10.18 | $10.22 | $10.18 | $10.19 | $8.84 | 6,675 |
2017-11-20 | $10.21 | $10.21 | $10.17 | $10.17 | $8.83 | 246 |
2017-11-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.72 | 0 |
2017-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $8.72 | 0 |
2017-11-15 | $10.05 | $10.05 | $10.05 | $10.05 | $8.72 | 100 |
2017-11-14 | $10.07 | $10.12 | $10.07 | $10.12 | $8.78 | 4,200 |
2017-11-13 | $10.20 | $10.23 | $10.20 | $10.23 | $8.88 | 2,077 |
2017-11-10 | $10.38 | $10.38 | $10.38 | $10.38 | $9.01 | 0 |
2017-11-09 | $10.38 | $10.38 | $10.38 | $10.38 | $9.01 | 100 |
2017-11-08 | $10.21 | $10.22 | $10.21 | $10.22 | $8.87 | 823 |
2017-11-07 | $10.17 | $10.17 | $10.16 | $10.17 | $8.83 | 21,431 |
2017-11-06 | $10.21 | $10.21 | $10.21 | $10.21 | $8.86 | 2,028 |
2017-11-03 | $10.15 | $10.15 | $10.15 | $10.15 | $8.81 | 0 |
2017-11-02 | $10.17 | $10.17 | $10.15 | $10.15 | $8.81 | 2,341 |
2017-11-01 | $10.17 | $10.18 | $10.13 | $10.16 | $8.82 | 36,214 |
2017-10-31 | $10.14 | $10.18 | $10.14 | $10.18 | $8.84 | 16,574 |
2017-10-30 | $10.16 | $10.16 | $10.16 | $10.16 | $8.82 | 100 |
2017-10-27 | $10.12 | $10.16 | $10.12 | $10.16 | $8.82 | 2,628 |
2017-10-26 | $10.23 | $10.23 | $10.09 | $10.11 | $8.78 | 5,837 |
2017-10-25 | $10.16 | $10.16 | $10.14 | $10.14 | $8.80 | 200 |
2017-10-24 | $10.22 | $10.23 | $10.21 | $10.23 | $8.88 | 9,885 |
2017-10-23 | $10.25 | $10.25 | $10.25 | $10.25 | $8.90 | 2,858 |
2017-10-20 | $10.27 | $10.27 | $10.24 | $10.26 | $8.91 | 144,615 |
2017-10-19 | $10.48 | $10.48 | $10.21 | $10.24 | $8.89 | 268,188 |
2017-10-18 | $10.23 | $10.26 | $10.23 | $10.24 | $8.89 | 188,774 |
2017-10-17 | $10.23 | $10.23 | $10.20 | $10.23 | $8.88 | 72,222 |
2017-10-16 | $10.25 | $10.25 | $10.21 | $10.23 | $8.88 | 207,800 |
2017-10-13 | $10.25 | $10.26 | $10.23 | $10.24 | $8.89 | 257,377 |
2017-10-12 | $10.20 | $10.24 | $10.20 | $10.23 | $8.88 | 60,053 |
2017-10-11 | $10.19 | $10.21 | $10.17 | $10.21 | $8.86 | 51,573 |
2017-10-10 | $10.14 | $10.19 | $10.14 | $10.19 | $8.84 | 5,875 |
2017-10-09 | $10.15 | $10.15 | $10.15 | $10.15 | $8.81 | 100 |
2017-10-06 | $10.12 | $10.16 | $10.12 | $10.13 | $8.79 | 1,510 |
2017-10-05 | $10.17 | $10.17 | $10.16 | $10.17 | $8.83 | 31,848 |
2017-10-04 | $10.13 | $10.23 | $10.11 | $10.12 | $8.78 | 58,129 |
2017-10-03 | $10.12 | $10.13 | $10.09 | $10.12 | $8.78 | 47,504 |
2017-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.68 | 0 |
2017-09-29 | $10.00 | $10.06 | $10.00 | $10.00 | $8.68 | 118,425 |
Anfield Diversified Alternatives ETF (DALT) News Headlines
Recent Anfield Diversified Alternatives ETF (DALT) News
Similar Companies to Anfield Diversified Alternatives ETF (DALT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |