Anfield Diversified Alternatives ETF (DALT) Exchange: BATS

Data as of April 19, 2024

$9.02 ($0.02) 0.23%

Anfield Diversified Alternatives ETF - Daily Information
Click for more stock information on Anfield Diversified Alternatives ETF.
Daily Information Data
Date April 19, 2024
Open $8.94
Previous Close $9.02
High $9.03
Low $8.94
Adjusted Open $8.94
Previous Adjusted Close $9.02
Adjusted High $9.03
Adjusted Low $8.94

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.

Historical Stock Data for Anfield Diversified Alternatives ETF (DALT)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.