BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) Exchange: NYSE
Data as of July 11, 2025
$9.24 ($0.01) 0.11%
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc - Daily Information
Click for more stock information on BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $9.24 |
Previous Close | $9.24 |
High | $9.26 |
Low | $9.24 |
Adjusted Open | $9.24 |
Previous Adjusted Close | $9.24 |
Adjusted High | $9.26 |
Adjusted Low | $9.24 |
About BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)
Dreyfus Alcentra Global Credit Income 2024 Target Term Fund Inc
Invest in BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)
Historical Stock Data for BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-20 | $9.24 | $9.26 | $9.24 | $9.24 | $9.24 | 23,918 |
2024-11-19 | $9.26 | $9.26 | $9.23 | $9.23 | $9.23 | 76,194 |
2024-11-18 | $9.24 | $9.26 | $9.24 | $9.25 | $9.25 | 64,100 |
2024-11-15 | $9.24 | $9.24 | $9.20 | $9.24 | $9.24 | 28,778 |
2024-11-14 | $9.23 | $9.24 | $9.19 | $9.23 | $9.23 | 27,583 |
2024-11-13 | $9.24 | $9.25 | $9.21 | $9.24 | $9.24 | 23,574 |
2024-11-12 | $9.21 | $9.24 | $9.20 | $9.21 | $9.21 | 17,109 |
2024-11-11 | $9.24 | $9.24 | $9.20 | $9.20 | $9.20 | 4,353 |
2024-11-08 | $9.23 | $9.24 | $9.21 | $9.23 | $9.23 | 17,221 |
2024-11-07 | $9.23 | $9.24 | $9.21 | $9.22 | $9.22 | 19,719 |
2024-11-06 | $9.22 | $9.22 | $9.18 | $9.19 | $9.19 | 14,717 |
2024-11-05 | $9.19 | $9.24 | $9.18 | $9.20 | $9.20 | 55,004 |
2024-11-04 | $9.21 | $9.23 | $9.18 | $9.22 | $9.22 | 35,634 |
2024-11-01 | $9.22 | $9.22 | $9.17 | $9.21 | $9.21 | 39,347 |
2024-10-31 | $9.15 | $9.23 | $9.15 | $9.19 | $9.19 | 84,458 |
2024-10-30 | $9.13 | $9.20 | $9.13 | $9.17 | $9.17 | 14,103 |
2024-10-29 | $9.14 | $9.18 | $9.12 | $9.16 | $9.16 | 32,819 |
2024-10-28 | $9.16 | $9.20 | $9.13 | $9.15 | $9.15 | 36,379 |
2024-10-25 | $9.25 | $9.25 | $9.17 | $9.19 | $9.19 | 29,129 |
2024-10-24 | $9.13 | $9.24 | $9.13 | $9.17 | $9.17 | 32,283 |
2024-10-23 | $9.19 | $9.21 | $9.09 | $9.10 | $9.10 | 80,548 |
2024-10-22 | $9.17 | $9.21 | $9.17 | $9.17 | $9.17 | 43,897 |
2024-10-21 | $9.16 | $9.20 | $9.16 | $9.18 | $9.18 | 46,462 |
2024-10-18 | $9.18 | $9.19 | $9.12 | $9.15 | $9.15 | 63,407 |
2024-10-17 | $9.21 | $9.22 | $9.17 | $9.18 | $9.18 | 36,722 |
2024-10-16 | $9.18 | $9.21 | $9.17 | $9.20 | $9.20 | 7,500 |
2024-10-15 | $9.15 | $9.21 | $9.14 | $9.16 | $9.16 | 36,067 |
2024-10-14 | $9.16 | $9.16 | $9.13 | $9.13 | $9.13 | 49,845 |
2024-10-11 | $9.17 | $9.20 | $9.15 | $9.16 | $9.16 | 35,205 |
2024-10-10 | $9.18 | $9.21 | $9.15 | $9.16 | $9.16 | 14,862 |
2024-10-09 | $9.16 | $9.19 | $9.15 | $9.16 | $9.16 | 11,441 |
2024-10-08 | $9.21 | $9.22 | $9.19 | $9.19 | $9.16 | 41,603 |
2024-10-07 | $9.24 | $9.25 | $9.18 | $9.22 | $9.18 | 24,336 |
2024-10-04 | $9.19 | $9.22 | $9.19 | $9.21 | $9.17 | 10,938 |
2024-10-03 | $9.22 | $9.22 | $9.19 | $9.20 | $9.16 | 30,489 |
2024-10-02 | $9.20 | $9.21 | $9.17 | $9.21 | $9.17 | 18,738 |
2024-10-01 | $9.17 | $9.22 | $9.17 | $9.19 | $9.16 | 44,026 |
2024-09-30 | $9.16 | $9.20 | $9.16 | $9.18 | $9.15 | 38,473 |
2024-09-27 | $9.19 | $9.22 | $9.17 | $9.22 | $9.18 | 20,137 |
2024-09-26 | $9.20 | $9.21 | $9.13 | $9.16 | $9.13 | 33,908 |
2024-09-25 | $9.19 | $9.21 | $9.14 | $9.16 | $9.13 | 40,213 |
2024-09-24 | $9.17 | $9.21 | $9.17 | $9.17 | $9.14 | 15,136 |
2024-09-23 | $9.20 | $9.20 | $9.13 | $9.16 | $9.13 | 35,255 |
2024-09-20 | $9.15 | $9.18 | $9.15 | $9.18 | $9.15 | 25,653 |
2024-09-19 | $9.17 | $9.17 | $9.14 | $9.15 | $9.12 | 25,615 |
2024-09-18 | $9.20 | $9.20 | $9.10 | $9.13 | $9.10 | 22,837 |
2024-09-17 | $9.12 | $9.19 | $9.11 | $9.13 | $9.10 | 28,733 |
2024-09-16 | $9.10 | $9.16 | $9.08 | $9.09 | $9.06 | 47,154 |
2024-09-13 | $9.11 | $9.15 | $9.10 | $9.13 | $9.10 | 34,607 |
2024-09-12 | $9.10 | $9.15 | $9.09 | $9.09 | $9.06 | 39,177 |
2024-09-11 | $9.13 | $9.16 | $9.12 | $9.13 | $9.06 | 30,268 |
2024-09-10 | $9.17 | $9.17 | $9.12 | $9.14 | $9.07 | 33,687 |
2024-09-09 | $9.11 | $9.18 | $9.10 | $9.15 | $9.08 | 48,206 |
2024-09-06 | $9.12 | $9.14 | $9.12 | $9.12 | $9.05 | 18,992 |
2024-09-05 | $9.11 | $9.16 | $9.10 | $9.13 | $9.06 | 19,971 |
2024-09-04 | $9.07 | $9.14 | $9.07 | $9.12 | $9.05 | 13,950 |
2024-09-03 | $9.13 | $9.18 | $9.09 | $9.10 | $9.03 | 22,485 |
2024-08-30 | $9.11 | $9.13 | $9.09 | $9.09 | $9.02 | 43,776 |
2024-08-29 | $9.11 | $9.15 | $9.09 | $9.09 | $9.02 | 20,624 |
2024-08-28 | $9.04 | $9.10 | $9.04 | $9.08 | $9.01 | 75,432 |
2024-08-27 | $9.03 | $9.06 | $9.02 | $9.04 | $8.97 | 99,223 |
2024-08-26 | $9.02 | $9.05 | $9.02 | $9.03 | $8.96 | 70,808 |
2024-08-23 | $9.02 | $9.04 | $9.01 | $9.03 | $8.96 | 79,173 |
2024-08-22 | $9.03 | $9.03 | $9.01 | $9.01 | $8.94 | 6,033 |
2024-08-21 | $9.01 | $9.03 | $9.00 | $9.02 | $8.95 | 44,103 |
2024-08-20 | $8.97 | $9.04 | $8.97 | $9.01 | $8.94 | 43,965 |
2024-08-19 | $8.97 | $9.01 | $8.95 | $8.99 | $8.92 | 57,956 |
2024-08-16 | $8.95 | $9.01 | $8.95 | $8.99 | $8.92 | 6,598 |
2024-08-15 | $8.94 | $9.01 | $8.94 | $9.00 | $8.93 | 22,776 |
2024-08-14 | $8.92 | $8.98 | $8.92 | $8.98 | $8.91 | 36,830 |
2024-08-13 | $8.91 | $8.97 | $8.91 | $8.95 | $8.88 | 13,588 |
2024-08-12 | $8.91 | $8.95 | $8.89 | $8.91 | $8.84 | 51,421 |
2024-08-09 | $8.92 | $9.08 | $8.90 | $8.96 | $8.96 | 137,300 |
2024-08-08 | $8.92 | $8.94 | $8.89 | $8.91 | $8.91 | 16,104 |
2024-08-07 | $8.95 | $8.98 | $8.92 | $8.93 | $8.89 | 46,706 |
2024-08-06 | $8.97 | $8.97 | $8.91 | $8.95 | $8.91 | 31,788 |
2024-08-05 | $8.91 | $8.98 | $8.90 | $8.93 | $8.90 | 56,543 |
2024-08-02 | $8.94 | $9.00 | $8.93 | $8.95 | $8.91 | 27,832 |
2024-08-01 | $8.91 | $8.98 | $8.91 | $8.93 | $8.90 | 14,853 |
2024-07-31 | $8.90 | $9.00 | $8.90 | $8.91 | $8.88 | 59,372 |
2024-07-30 | $8.91 | $9.00 | $8.88 | $8.89 | $8.86 | 176,574 |
2024-07-29 | $8.91 | $8.96 | $8.90 | $8.90 | $8.87 | 236,140 |
2024-07-26 | $8.93 | $8.98 | $8.90 | $8.91 | $8.88 | 116,894 |
2024-07-25 | $9.04 | $9.04 | $8.92 | $8.93 | $8.90 | 18,568 |
2024-07-24 | $9.04 | $9.05 | $9.01 | $9.03 | $8.99 | 203,619 |
2024-07-23 | $9.04 | $9.05 | $9.02 | $9.03 | $8.99 | 85,510 |
2024-07-22 | $9.01 | $9.05 | $9.01 | $9.01 | $8.97 | 36,193 |
2024-07-19 | $9.05 | $9.05 | $9.00 | $9.01 | $8.97 | 57,744 |
2024-07-18 | $9.02 | $9.05 | $9.00 | $9.01 | $8.97 | 146,132 |
2024-07-17 | $9.00 | $9.03 | $9.00 | $9.01 | $8.97 | 223,527 |
2024-07-16 | $8.91 | $9.07 | $8.90 | $8.93 | $8.90 | 169,889 |
2024-07-15 | $8.84 | $8.91 | $8.84 | $8.86 | $8.86 | 9,130 |
2024-07-12 | $8.84 | $8.88 | $8.83 | $8.87 | $8.87 | 29,782 |
2024-07-11 | $8.89 | $8.94 | $8.83 | $8.83 | $8.83 | 12,002 |
2024-07-10 | $8.79 | $8.91 | $8.79 | $8.89 | $8.85 | 23,884 |
2024-07-09 | $8.81 | $8.82 | $8.80 | $8.81 | $8.78 | 7,998 |
2024-07-08 | $8.77 | $8.83 | $8.77 | $8.79 | $8.76 | 31,043 |
2024-07-05 | $8.80 | $8.89 | $8.77 | $8.79 | $8.76 | 61,533 |
2024-07-03 | $8.86 | $8.91 | $8.75 | $8.83 | $8.80 | 11,231 |
2024-07-02 | $8.75 | $8.85 | $8.75 | $8.83 | $8.80 | 19,556 |
2024-07-01 | $8.83 | $8.88 | $8.78 | $8.78 | $8.75 | 11,952 |
2024-06-28 | $8.77 | $8.97 | $8.74 | $8.85 | $8.82 | 48,914 |
2024-06-27 | $8.77 | $8.78 | $8.73 | $8.73 | $8.70 | 29,421 |
2024-06-26 | $8.73 | $8.77 | $8.73 | $8.75 | $8.72 | 18,938 |
2024-06-25 | $8.78 | $8.79 | $8.72 | $8.75 | $8.72 | 33,590 |
2024-06-24 | $8.77 | $8.78 | $8.69 | $8.75 | $8.72 | 24,445 |
2024-06-21 | $8.76 | $8.77 | $8.73 | $8.77 | $8.74 | 26,197 |
2024-06-20 | $8.79 | $8.79 | $8.68 | $8.72 | $8.69 | 14,834 |
2024-06-18 | $8.71 | $8.78 | $8.69 | $8.73 | $8.70 | 24,687 |
2024-06-17 | $8.70 | $8.83 | $8.66 | $8.71 | $8.68 | 55,007 |
2024-06-14 | $8.65 | $8.70 | $8.59 | $8.66 | $8.63 | 20,537 |
2024-06-13 | $8.68 | $8.70 | $8.66 | $8.69 | $8.66 | 19,424 |
2024-06-12 | $8.71 | $8.77 | $8.62 | $8.67 | $8.64 | 83,726 |
2024-06-11 | $8.69 | $8.72 | $8.68 | $8.70 | $8.67 | 10,888 |
2024-06-10 | $8.69 | $8.78 | $8.67 | $8.74 | $8.71 | 25,859 |
2024-06-07 | $8.79 | $8.79 | $8.68 | $8.69 | $8.66 | 31,917 |
2024-06-06 | $8.71 | $8.73 | $8.71 | $8.72 | $8.69 | 3,033 |
2024-06-05 | $8.76 | $8.76 | $8.73 | $8.74 | $8.68 | 23,619 |
2024-06-04 | $8.68 | $8.80 | $8.68 | $8.77 | $8.70 | 29,600 |
2024-06-03 | $8.73 | $8.80 | $8.64 | $8.67 | $8.60 | 22,331 |
2024-05-31 | $8.68 | $8.80 | $8.68 | $8.69 | $8.62 | 31,083 |
2024-05-30 | $8.64 | $8.70 | $8.64 | $8.67 | $8.60 | 12,528 |
2024-05-29 | $8.62 | $8.69 | $8.62 | $8.65 | $8.58 | 23,271 |
2024-05-28 | $8.62 | $8.65 | $8.61 | $8.62 | $8.55 | 34,772 |
2024-05-24 | $8.65 | $8.65 | $8.61 | $8.64 | $8.57 | 20,607 |
2024-05-23 | $8.64 | $8.66 | $8.59 | $8.61 | $8.54 | 116,279 |
2024-05-22 | $8.69 | $8.69 | $8.60 | $8.62 | $8.55 | 45,772 |
2024-05-21 | $8.68 | $8.68 | $8.61 | $8.63 | $8.56 | 29,181 |
2024-05-20 | $8.60 | $8.65 | $8.60 | $8.64 | $8.57 | 53,308 |
2024-05-17 | $8.58 | $8.66 | $8.58 | $8.63 | $8.63 | 17,344 |
2024-05-16 | $8.68 | $8.69 | $8.58 | $8.62 | $8.62 | 59,972 |
2024-05-15 | $8.70 | $8.70 | $8.56 | $8.66 | $8.66 | 38,606 |
2024-05-14 | $8.62 | $8.63 | $8.58 | $8.63 | $8.63 | 15,816 |
2024-05-13 | $8.58 | $8.61 | $8.57 | $8.59 | $8.59 | 24,189 |
2024-05-10 | $8.59 | $8.59 | $8.56 | $8.58 | $8.58 | 9,801 |
2024-05-09 | $8.56 | $8.60 | $8.56 | $8.58 | $8.58 | 14,317 |
2024-05-08 | $8.62 | $8.65 | $8.56 | $8.57 | $8.57 | 45,508 |
2024-05-07 | $8.64 | $8.66 | $8.63 | $8.65 | $8.61 | 24,656 |
2024-05-06 | $8.64 | $8.64 | $8.61 | $8.63 | $8.59 | 13,573 |
2024-05-03 | $8.58 | $8.62 | $8.55 | $8.60 | $8.57 | 32,137 |
2024-05-02 | $8.54 | $8.56 | $8.53 | $8.55 | $8.52 | 26,897 |
2024-05-01 | $8.49 | $8.58 | $8.49 | $8.56 | $8.53 | 115,854 |
2024-04-30 | $8.51 | $8.52 | $8.50 | $8.51 | $8.48 | 16,541 |
2024-04-29 | $8.50 | $8.51 | $8.48 | $8.50 | $8.46 | 74,212 |
2024-04-26 | $8.49 | $8.53 | $8.47 | $8.49 | $8.46 | 63,509 |
2024-04-25 | $8.54 | $8.54 | $8.42 | $8.46 | $8.43 | 145,176 |
2024-04-24 | $8.50 | $8.54 | $8.50 | $8.53 | $8.50 | 30,659 |
2024-04-23 | $8.47 | $8.53 | $8.47 | $8.52 | $8.52 | 81,165 |
2024-04-22 | $8.53 | $8.53 | $8.46 | $8.50 | $8.50 | 15,173 |
2024-04-19 | $8.47 | $8.52 | $8.47 | $8.49 | $8.49 | 28,270 |
2024-04-18 | $8.51 | $8.51 | $8.47 | $8.48 | $8.48 | 19,543 |
2024-04-17 | $8.54 | $8.54 | $8.42 | $8.48 | $8.48 | 62,417 |
2024-04-16 | $8.52 | $8.52 | $8.48 | $8.51 | $8.51 | 12,520 |
2024-04-15 | $8.55 | $8.58 | $8.47 | $8.50 | $8.50 | 37,169 |
2024-04-12 | $8.63 | $8.63 | $8.53 | $8.55 | $8.55 | 9,043 |
2024-04-11 | $8.54 | $8.65 | $8.53 | $8.61 | $8.61 | 56,728 |
2024-04-10 | $8.50 | $8.54 | $8.50 | $8.54 | $8.54 | 37,316 |
2024-04-09 | $8.60 | $8.60 | $8.54 | $8.55 | $8.52 | 56,456 |
2024-04-08 | $8.63 | $8.66 | $8.53 | $8.55 | $8.52 | 40,128 |
2024-04-05 | $8.56 | $8.74 | $8.56 | $8.61 | $8.57 | 29,645 |
2024-04-04 | $8.59 | $8.60 | $8.57 | $8.59 | $8.55 | 40,792 |
2024-04-03 | $8.62 | $8.63 | $8.56 | $8.59 | $8.55 | 59,937 |
2024-04-02 | $8.56 | $8.62 | $8.56 | $8.59 | $8.59 | 31,745 |
2024-04-01 | $8.60 | $8.62 | $8.56 | $8.56 | $8.56 | 25,366 |
2024-03-28 | $8.74 | $8.74 | $8.61 | $8.61 | $8.61 | 22,312 |
2024-03-27 | $8.62 | $8.64 | $8.61 | $8.63 | $8.63 | 11,745 |
2024-03-26 | $8.69 | $8.69 | $8.58 | $8.58 | $8.58 | 19,765 |
2024-03-25 | $8.55 | $8.67 | $8.55 | $8.59 | $8.59 | 44,296 |
2024-03-22 | $8.55 | $8.57 | $8.54 | $8.55 | $8.55 | 22,998 |
2024-03-21 | $8.55 | $8.61 | $8.53 | $8.55 | $8.55 | 26,940 |
2024-03-20 | $8.60 | $8.60 | $8.53 | $8.57 | $8.57 | 12,510 |
2024-03-19 | $8.54 | $8.60 | $8.54 | $8.58 | $8.58 | 32,710 |
2024-03-18 | $8.55 | $8.57 | $8.53 | $8.54 | $8.54 | 25,540 |
2024-03-15 | $8.52 | $8.55 | $8.52 | $8.54 | $8.54 | 12,630 |
2024-03-14 | $8.56 | $8.57 | $8.51 | $8.51 | $8.51 | 34,134 |
2024-03-13 | $8.52 | $8.60 | $8.52 | $8.55 | $8.55 | 31,640 |
2024-03-12 | $8.58 | $8.67 | $8.55 | $8.55 | $8.55 | 24,642 |
2024-03-11 | $8.53 | $8.67 | $8.53 | $8.59 | $8.59 | 14,829 |
2024-03-08 | $8.54 | $8.58 | $8.51 | $8.56 | $8.56 | 10,318 |
2024-03-07 | $8.53 | $8.56 | $8.52 | $8.54 | $8.54 | 45,815 |
2024-03-06 | $8.51 | $8.55 | $8.51 | $8.54 | $8.54 | 49,879 |
2024-03-05 | $8.52 | $8.56 | $8.48 | $8.52 | $8.49 | 45,080 |
2024-03-04 | $8.56 | $8.56 | $8.49 | $8.50 | $8.47 | 16,356 |
2024-03-01 | $8.55 | $8.58 | $8.52 | $8.52 | $8.49 | 30,651 |
2024-02-29 | $8.48 | $8.57 | $8.48 | $8.48 | $8.45 | 29,468 |
2024-02-28 | $8.44 | $8.51 | $8.44 | $8.50 | $8.47 | 21,018 |
2024-02-27 | $8.46 | $8.53 | $8.46 | $8.51 | $8.48 | 31,414 |
2024-02-26 | $8.52 | $8.52 | $8.46 | $8.46 | $8.43 | 28,413 |
2024-02-23 | $8.48 | $8.51 | $8.42 | $8.48 | $8.45 | 58,064 |
2024-02-22 | $8.45 | $8.46 | $8.40 | $8.44 | $8.41 | 30,807 |
2024-02-21 | $8.41 | $8.44 | $8.41 | $8.42 | $8.38 | 15,753 |
2024-02-20 | $8.35 | $8.48 | $8.34 | $8.38 | $8.35 | 45,470 |
2024-02-16 | $8.39 | $8.44 | $8.33 | $8.34 | $8.31 | 41,215 |
2024-02-15 | $8.40 | $8.46 | $8.40 | $8.42 | $8.39 | 29,297 |
2024-02-14 | $8.42 | $8.46 | $8.41 | $8.43 | $8.40 | 30,731 |
2024-02-13 | $8.39 | $8.46 | $8.35 | $8.40 | $8.37 | 31,058 |
2024-02-12 | $8.52 | $8.52 | $8.48 | $8.48 | $8.45 | 10,859 |
2024-02-09 | $8.41 | $8.49 | $8.39 | $8.44 | $8.41 | 10,447 |
2024-02-08 | $8.40 | $8.49 | $8.40 | $8.46 | $8.43 | 5,369 |
2024-02-07 | $8.49 | $8.50 | $8.46 | $8.50 | $8.47 | 6,101 |
2024-02-06 | $8.45 | $8.55 | $8.45 | $8.51 | $8.44 | 20,914 |
2024-02-05 | $8.40 | $8.45 | $8.39 | $8.45 | $8.38 | 22,352 |
2024-02-02 | $8.49 | $8.49 | $8.41 | $8.42 | $8.35 | 46,303 |
2024-02-01 | $8.48 | $8.62 | $8.44 | $8.51 | $8.44 | 18,136 |
2024-01-31 | $8.36 | $8.54 | $8.36 | $8.46 | $8.39 | 31,109 |
2024-01-30 | $8.41 | $8.55 | $8.39 | $8.42 | $8.35 | 33,474 |
2024-01-29 | $8.27 | $8.39 | $8.27 | $8.38 | $8.31 | 25,260 |
2024-01-26 | $8.29 | $8.38 | $8.29 | $8.37 | $8.30 | 13,477 |
2024-01-25 | $8.36 | $8.38 | $8.32 | $8.38 | $8.31 | 30,872 |
2024-01-24 | $8.32 | $8.33 | $8.26 | $8.30 | $8.23 | 76,401 |
2024-01-23 | $8.09 | $8.32 | $8.09 | $8.26 | $8.19 | 117,245 |
2024-01-22 | $8.36 | $8.37 | $8.25 | $8.36 | $8.29 | 53,351 |
2024-01-19 | $8.21 | $8.30 | $8.21 | $8.30 | $8.23 | 24,836 |
2024-01-18 | $8.26 | $8.29 | $8.26 | $8.29 | $8.22 | 18,288 |
2024-01-17 | $8.15 | $8.27 | $8.15 | $8.26 | $8.19 | 12,831 |
2024-01-16 | $8.28 | $8.29 | $8.23 | $8.24 | $8.17 | 29,827 |
2024-01-12 | $8.31 | $8.31 | $8.23 | $8.27 | $8.27 | 69,866 |
2024-01-11 | $8.23 | $8.28 | $8.22 | $8.27 | $8.27 | 28,601 |
2024-01-10 | $8.23 | $8.25 | $8.21 | $8.22 | $8.22 | 13,350 |
2024-01-09 | $8.23 | $8.27 | $8.20 | $8.21 | $8.21 | 18,260 |
2024-01-08 | $8.17 | $8.26 | $8.17 | $8.26 | $8.26 | 17,417 |
2024-01-05 | $8.14 | $8.19 | $8.14 | $8.17 | $8.17 | 52,092 |
2024-01-04 | $8.13 | $8.24 | $8.13 | $8.20 | $8.20 | 61,440 |
2024-01-03 | $8.14 | $8.18 | $8.13 | $8.17 | $8.17 | 43,834 |
2024-01-02 | $8.17 | $8.22 | $8.15 | $8.22 | $8.22 | 46,078 |
2023-12-29 | $8.14 | $8.17 | $8.14 | $8.15 | $8.15 | 21,953 |
2023-12-28 | $8.15 | $8.16 | $8.13 | $8.14 | $8.14 | 100,344 |
2023-12-27 | $8.11 | $8.15 | $8.09 | $8.14 | $8.14 | 90,936 |
2023-12-26 | $8.13 | $8.15 | $8.13 | $8.15 | $8.12 | 23,858 |
2023-12-22 | $8.10 | $8.14 | $8.10 | $8.12 | $8.09 | 39,312 |
2023-12-21 | $8.19 | $8.24 | $8.02 | $8.09 | $8.06 | 93,515 |
2023-12-20 | $8.10 | $8.16 | $8.09 | $8.14 | $8.11 | 43,937 |
2023-12-19 | $8.07 | $8.18 | $8.07 | $8.12 | $8.09 | 110,468 |
2023-12-18 | $8.11 | $8.13 | $8.06 | $8.11 | $8.08 | 87,568 |
2023-12-15 | $8.13 | $8.14 | $8.11 | $8.11 | $8.08 | 45,221 |
2023-12-14 | $8.17 | $8.17 | $8.07 | $8.12 | $8.09 | 50,219 |
2023-12-13 | $8.03 | $8.14 | $8.03 | $8.13 | $8.10 | 23,550 |
2023-12-12 | $8.05 | $8.17 | $7.99 | $8.02 | $7.99 | 31,990 |
2023-12-11 | $8.10 | $8.17 | $8.06 | $8.06 | $8.03 | 160,700 |
2023-12-08 | $7.98 | $8.22 | $7.98 | $8.15 | $8.12 | 80,297 |
2023-12-07 | $8.06 | $8.12 | $8.01 | $8.01 | $7.98 | 17,881 |
2023-12-06 | $7.97 | $8.10 | $7.97 | $8.05 | $8.02 | 41,436 |
2023-12-05 | $8.01 | $8.12 | $7.95 | $8.00 | $7.93 | 49,674 |
2023-12-04 | $7.97 | $8.00 | $7.93 | $7.96 | $7.89 | 41,570 |
2023-12-01 | $7.89 | $7.99 | $7.89 | $7.96 | $7.96 | 48,752 |
2023-11-30 | $7.90 | $7.95 | $7.90 | $7.93 | $7.93 | 38,084 |
2023-11-29 | $7.97 | $8.00 | $7.90 | $7.90 | $7.90 | 22,632 |
2023-11-28 | $8.10 | $8.13 | $7.91 | $7.91 | $7.91 | 77,396 |
2023-11-27 | $8.09 | $8.17 | $8.04 | $8.11 | $8.11 | 106,838 |
2023-11-24 | $8.00 | $8.07 | $8.00 | $8.04 | $8.04 | 5,145 |
2023-11-22 | $8.08 | $8.08 | $8.00 | $8.00 | $8.00 | 12,391 |
2023-11-21 | $8.00 | $8.09 | $7.94 | $8.00 | $8.00 | 125,328 |
2023-11-20 | $8.00 | $8.06 | $8.00 | $8.00 | $8.00 | 108,424 |
2023-11-17 | $7.87 | $8.07 | $7.86 | $8.06 | $8.06 | 200,173 |
2023-11-16 | $7.85 | $7.87 | $7.81 | $7.85 | $7.85 | 19,635 |
2023-11-15 | $7.81 | $7.95 | $7.70 | $7.84 | $7.84 | 111,384 |
2023-11-14 | $7.70 | $7.79 | $7.70 | $7.78 | $7.78 | 59,030 |
2023-11-13 | $7.72 | $7.73 | $7.69 | $7.70 | $7.70 | 29,840 |
2023-11-10 | $7.66 | $7.73 | $7.65 | $7.72 | $7.72 | 24,935 |
2023-11-09 | $7.64 | $7.72 | $7.64 | $7.67 | $7.67 | 20,255 |
2023-11-08 | $7.62 | $7.72 | $7.62 | $7.70 | $7.70 | 31,601 |
2023-11-07 | $7.61 | $7.78 | $7.61 | $7.72 | $7.69 | 82,887 |
2023-11-06 | $7.75 | $7.83 | $7.71 | $7.72 | $7.69 | 17,369 |
2023-11-03 | $7.68 | $7.86 | $7.62 | $7.82 | $7.78 | 77,183 |
2023-11-02 | $7.71 | $7.75 | $7.56 | $7.65 | $7.62 | 95,041 |
2023-11-01 | $7.60 | $7.66 | $7.60 | $7.62 | $7.59 | 25,710 |
2023-10-31 | $7.51 | $7.59 | $7.51 | $7.54 | $7.51 | 9,439 |
2023-10-30 | $7.66 | $7.75 | $7.47 | $7.52 | $7.49 | 21,390 |
2023-10-27 | $7.54 | $7.59 | $7.49 | $7.52 | $7.49 | 29,594 |
2023-10-26 | $7.66 | $7.70 | $7.54 | $7.54 | $7.51 | 21,385 |
2023-10-25 | $7.61 | $7.62 | $7.50 | $7.54 | $7.51 | 62,861 |
2023-10-24 | $7.74 | $7.75 | $7.56 | $7.72 | $7.69 | 39,588 |
2023-10-23 | $7.56 | $7.80 | $7.56 | $7.70 | $7.67 | 42,607 |
2023-10-20 | $7.57 | $7.58 | $7.56 | $7.58 | $7.58 | 17,305 |
2023-10-19 | $7.58 | $7.58 | $7.57 | $7.57 | $7.57 | 32,546 |
2023-10-18 | $7.56 | $7.58 | $7.56 | $7.57 | $7.57 | 23,352 |
2023-10-17 | $7.56 | $7.61 | $7.56 | $7.58 | $7.58 | 40,355 |
2023-10-16 | $7.71 | $7.75 | $7.54 | $7.56 | $7.56 | 68,909 |
2023-10-13 | $7.67 | $7.72 | $7.66 | $7.72 | $7.72 | 12,157 |
2023-10-12 | $7.76 | $7.80 | $7.68 | $7.68 | $7.68 | 12,087 |
2023-10-11 | $7.69 | $7.77 | $7.69 | $7.76 | $7.76 | 12,927 |
2023-10-10 | $7.81 | $7.81 | $7.67 | $7.73 | $7.70 | 56,862 |
2023-10-09 | $7.72 | $7.85 | $7.72 | $7.85 | $7.81 | 5,770 |
2023-10-06 | $7.65 | $7.75 | $7.65 | $7.74 | $7.71 | 31,042 |
2023-10-05 | $7.66 | $7.66 | $7.64 | $7.66 | $7.63 | 25,489 |
2023-10-04 | $7.60 | $7.66 | $7.60 | $7.65 | $7.62 | 7,084 |
2023-10-03 | $7.67 | $7.78 | $7.64 | $7.65 | $7.62 | 60,976 |
2023-10-02 | $7.72 | $7.73 | $7.66 | $7.69 | $7.66 | 79,743 |
2023-09-29 | $7.71 | $7.82 | $7.71 | $7.76 | $7.73 | 16,263 |
2023-09-28 | $7.77 | $7.81 | $7.73 | $7.76 | $7.73 | 24,907 |
2023-09-27 | $7.82 | $7.83 | $7.75 | $7.78 | $7.78 | 12,901 |
2023-09-26 | $7.85 | $7.85 | $7.80 | $7.81 | $7.81 | 14,463 |
2023-09-25 | $7.86 | $7.90 | $7.84 | $7.86 | $7.86 | 15,352 |
2023-09-22 | $8.00 | $8.00 | $7.88 | $7.90 | $7.90 | 24,551 |
2023-09-21 | $7.94 | $7.97 | $7.91 | $7.96 | $7.96 | 48,340 |
2023-09-20 | $7.90 | $8.00 | $7.90 | $7.95 | $7.95 | 21,217 |
2023-09-19 | $7.96 | $7.98 | $7.87 | $7.93 | $7.93 | 16,260 |
2023-09-18 | $7.90 | $8.02 | $7.89 | $7.97 | $7.97 | 11,054 |
2023-09-15 | $7.91 | $7.91 | $7.89 | $7.89 | $7.89 | 4,390 |
2023-09-14 | $7.90 | $7.92 | $7.87 | $7.92 | $7.92 | 5,253 |
2023-09-13 | $7.83 | $7.88 | $7.83 | $7.86 | $7.86 | 18,107 |
2023-09-12 | $7.85 | $7.86 | $7.83 | $7.83 | $7.83 | 32,615 |
2023-09-11 | $7.81 | $7.84 | $7.81 | $7.83 | $7.83 | 17,526 |
2023-09-08 | $7.73 | $7.81 | $7.73 | $7.81 | $7.81 | 23,233 |
2023-09-07 | $7.72 | $7.80 | $7.72 | $7.80 | $7.80 | 11,270 |
2023-09-06 | $7.79 | $7.79 | $7.76 | $7.78 | $7.78 | 10,460 |
2023-09-05 | $7.83 | $7.83 | $7.74 | $7.77 | $7.77 | 42,501 |
2023-09-01 | $7.80 | $7.84 | $7.79 | $7.83 | $7.83 | 10,697 |
2023-08-31 | $7.79 | $7.80 | $7.79 | $7.79 | $7.79 | 11,674 |
2023-08-30 | $7.80 | $7.80 | $7.79 | $7.80 | $7.80 | 7,327 |
2023-08-29 | $7.75 | $7.79 | $7.75 | $7.78 | $7.78 | 11,104 |
2023-08-28 | $7.77 | $7.77 | $7.73 | $7.75 | $7.75 | 23,367 |
2023-08-25 | $7.70 | $7.76 | $7.70 | $7.76 | $7.76 | 9,887 |
2023-08-24 | $7.74 | $7.75 | $7.69 | $7.71 | $7.71 | 43,794 |
2023-08-23 | $7.76 | $7.77 | $7.74 | $7.77 | $7.77 | 9,211 |
2023-08-22 | $7.66 | $7.73 | $7.66 | $7.70 | $7.70 | 26,280 |
2023-08-21 | $7.74 | $7.80 | $7.71 | $7.76 | $7.76 | 9,431 |
2023-08-18 | $7.70 | $7.73 | $7.68 | $7.71 | $7.71 | 9,328 |
2023-08-17 | $7.68 | $7.72 | $7.68 | $7.70 | $7.70 | 65,695 |
2023-08-16 | $7.70 | $7.71 | $7.67 | $7.70 | $7.70 | 25,559 |
2023-08-15 | $7.75 | $7.75 | $7.70 | $7.71 | $7.71 | 16,635 |
2023-08-14 | $7.74 | $7.74 | $7.68 | $7.70 | $7.70 | 3,199 |
2023-08-11 | $7.69 | $7.72 | $7.66 | $7.72 | $7.72 | 20,264 |
2023-08-10 | $7.65 | $7.66 | $7.65 | $7.66 | $7.66 | 13,778 |
2023-08-09 | $7.63 | $7.66 | $7.61 | $7.66 | $7.66 | 69,501 |
2023-08-08 | $7.62 | $7.65 | $7.61 | $7.65 | $7.65 | 11,323 |
2023-08-07 | $7.62 | $7.68 | $7.62 | $7.67 | $7.64 | 12,760 |
2023-08-04 | $7.66 | $7.69 | $7.61 | $7.61 | $7.58 | 34,172 |
2023-08-03 | $7.68 | $7.68 | $7.60 | $7.61 | $7.58 | 40,525 |
2023-08-02 | $7.60 | $7.67 | $7.58 | $7.65 | $7.62 | 26,931 |
2023-08-01 | $7.69 | $7.72 | $7.63 | $7.66 | $7.63 | 40,595 |
2023-07-31 | $7.65 | $7.69 | $7.60 | $7.69 | $7.65 | 56,904 |
2023-07-28 | $7.62 | $7.70 | $7.51 | $7.60 | $7.60 | 148,109 |
2023-07-27 | $7.59 | $7.69 | $7.59 | $7.63 | $7.63 | 42,417 |
2023-07-26 | $7.64 | $7.67 | $7.61 | $7.62 | $7.62 | 18,921 |
2023-07-25 | $7.61 | $7.68 | $7.61 | $7.64 | $7.64 | 7,560 |
2023-07-24 | $7.63 | $7.69 | $7.62 | $7.64 | $7.64 | 30,743 |
2023-07-21 | $7.64 | $7.67 | $7.61 | $7.63 | $7.63 | 4,996 |
2023-07-20 | $7.65 | $7.65 | $7.58 | $7.60 | $7.60 | 22,788 |
2023-07-19 | $7.68 | $7.68 | $7.66 | $7.67 | $7.67 | 19,604 |
2023-07-18 | $7.66 | $7.70 | $7.65 | $7.65 | $7.65 | 5,730 |
2023-07-17 | $7.64 | $7.68 | $7.64 | $7.68 | $7.68 | 11,465 |
2023-07-14 | $7.65 | $7.68 | $7.65 | $7.65 | $7.65 | 11,044 |
2023-07-13 | $7.65 | $7.71 | $7.65 | $7.67 | $7.67 | 9,888 |
2023-07-12 | $7.63 | $7.68 | $7.60 | $7.67 | $7.67 | 43,197 |
2023-07-11 | $7.61 | $7.65 | $7.60 | $7.65 | $7.65 | 13,389 |
2023-07-10 | $7.65 | $7.65 | $7.59 | $7.61 | $7.61 | 11,504 |
2023-07-07 | $7.58 | $7.61 | $7.54 | $7.59 | $7.59 | 21,497 |
2023-07-06 | $7.58 | $7.59 | $7.54 | $7.59 | $7.59 | 45,278 |
2023-07-05 | $7.58 | $7.60 | $7.57 | $7.59 | $7.59 | 27,634 |
2023-07-03 | $7.58 | $7.58 | $7.53 | $7.56 | $7.56 | 34,463 |
2023-06-30 | $7.54 | $7.56 | $7.52 | $7.55 | $7.55 | 14,101 |
2023-06-29 | $7.52 | $7.55 | $7.52 | $7.53 | $7.53 | 30,969 |
2023-06-28 | $7.52 | $7.58 | $7.52 | $7.55 | $7.55 | 7,974 |
2023-06-27 | $7.55 | $7.55 | $7.51 | $7.52 | $7.52 | 27,330 |
2023-06-26 | $7.56 | $7.63 | $7.46 | $7.52 | $7.52 | 97,212 |
2023-06-23 | $7.51 | $7.54 | $7.50 | $7.51 | $7.51 | 38,966 |
2023-06-22 | $7.51 | $7.56 | $7.48 | $7.55 | $7.55 | 39,301 |
2023-06-21 | $7.53 | $7.58 | $7.51 | $7.54 | $7.54 | 27,385 |
2023-06-20 | $7.56 | $7.58 | $7.48 | $7.52 | $7.52 | 10,621 |
2023-06-16 | $7.56 | $7.57 | $7.56 | $7.56 | $7.56 | 27,751 |
2023-06-15 | $7.57 | $7.59 | $7.55 | $7.56 | $7.56 | 45,422 |
2023-06-14 | $7.59 | $7.59 | $7.53 | $7.54 | $7.54 | 22,739 |
2023-06-13 | $7.55 | $7.60 | $7.53 | $7.56 | $7.56 | 41,707 |
2023-06-12 | $7.45 | $7.54 | $7.45 | $7.52 | $7.52 | 25,356 |
2023-06-09 | $7.54 | $7.54 | $7.51 | $7.51 | $7.51 | 7,772 |
2023-06-08 | $7.36 | $7.52 | $7.36 | $7.51 | $7.51 | 61,224 |
2023-06-07 | $7.58 | $7.58 | $7.40 | $7.51 | $7.48 | 89,455 |
2023-06-06 | $7.60 | $7.60 | $7.53 | $7.55 | $7.51 | 19,394 |
2023-06-05 | $7.55 | $7.60 | $7.50 | $7.56 | $7.52 | 51,385 |
2023-06-02 | $7.68 | $7.72 | $7.59 | $7.60 | $7.56 | 19,705 |
2023-06-01 | $7.51 | $7.65 | $7.51 | $7.62 | $7.58 | 78,031 |
2023-05-31 | $7.53 | $7.56 | $7.45 | $7.45 | $7.42 | 19,242 |
2023-05-30 | $7.57 | $7.60 | $7.47 | $7.48 | $7.45 | 34,155 |
2023-05-26 | $7.65 | $7.70 | $7.55 | $7.57 | $7.53 | 10,144 |
2023-05-25 | $7.75 | $7.75 | $7.54 | $7.59 | $7.55 | 25,161 |
2023-05-24 | $7.73 | $7.75 | $7.56 | $7.63 | $7.59 | 41,929 |
2023-05-23 | $7.60 | $7.79 | $7.50 | $7.73 | $7.73 | 66,296 |
2023-05-22 | $7.52 | $7.60 | $7.50 | $7.57 | $7.57 | 26,454 |
2023-05-19 | $7.52 | $7.53 | $7.49 | $7.50 | $7.50 | 15,666 |
2023-05-18 | $7.57 | $7.57 | $7.52 | $7.53 | $7.53 | 16,584 |
2023-05-17 | $7.59 | $7.74 | $7.54 | $7.55 | $7.55 | 34,544 |
2023-05-16 | $7.48 | $7.74 | $7.48 | $7.57 | $7.57 | 20,833 |
2023-05-15 | $7.56 | $7.74 | $7.55 | $7.56 | $7.56 | 32,693 |
2023-05-12 | $7.65 | $7.65 | $7.53 | $7.56 | $7.56 | 37,160 |
2023-05-11 | $7.72 | $7.79 | $7.68 | $7.69 | $7.69 | 19,976 |
2023-05-10 | $7.83 | $7.90 | $7.75 | $7.76 | $7.76 | 37,874 |
2023-05-09 | $7.78 | $7.84 | $7.77 | $7.80 | $7.75 | 14,644 |
2023-05-08 | $7.82 | $7.87 | $7.80 | $7.80 | $7.75 | 46,533 |
2023-05-05 | $7.82 | $7.95 | $7.82 | $7.85 | $7.80 | 62,897 |
2023-05-04 | $7.76 | $7.98 | $7.73 | $7.86 | $7.81 | 101,508 |
2023-05-03 | $7.77 | $7.88 | $7.76 | $7.76 | $7.71 | 48,488 |
2023-05-02 | $7.90 | $7.94 | $7.85 | $7.86 | $7.81 | 132,719 |
2023-05-01 | $7.67 | $8.14 | $7.58 | $7.92 | $7.87 | 200,668 |
2023-04-28 | $7.55 | $7.58 | $7.54 | $7.58 | $7.53 | 15,201 |
2023-04-27 | $7.68 | $7.69 | $7.55 | $7.59 | $7.59 | 16,376 |
2023-04-26 | $7.60 | $7.66 | $7.51 | $7.66 | $7.66 | 3,410 |
2023-04-25 | $7.66 | $7.66 | $7.57 | $7.61 | $7.61 | 14,938 |
2023-04-24 | $7.64 | $7.65 | $7.55 | $7.59 | $7.59 | 25,416 |
2023-04-21 | $7.55 | $7.63 | $7.54 | $7.59 | $7.59 | 8,044 |
2023-04-20 | $7.54 | $7.63 | $7.53 | $7.56 | $7.56 | 17,720 |
2023-04-19 | $7.67 | $7.74 | $7.58 | $7.59 | $7.59 | 29,938 |
2023-04-18 | $7.65 | $7.75 | $7.53 | $7.75 | $7.75 | 50,049 |
2023-04-17 | $7.53 | $7.54 | $7.47 | $7.50 | $7.50 | 15,268 |
2023-04-14 | $7.50 | $7.62 | $7.41 | $7.52 | $7.52 | 77,572 |
2023-04-13 | $7.43 | $7.54 | $7.38 | $7.45 | $7.45 | 59,833 |
2023-04-12 | $7.53 | $7.65 | $7.35 | $7.42 | $7.42 | 47,387 |
2023-04-11 | $7.77 | $7.77 | $7.57 | $7.59 | $7.54 | 28,268 |
2023-04-10 | $7.79 | $7.80 | $7.72 | $7.73 | $7.68 | 18,864 |
2023-04-06 | $7.64 | $7.85 | $7.62 | $7.80 | $7.75 | 123,918 |
2023-04-05 | $7.61 | $7.70 | $7.57 | $7.66 | $7.61 | 64,524 |
2023-04-04 | $7.60 | $7.64 | $7.52 | $7.64 | $7.59 | 34,513 |
2023-04-03 | $7.56 | $7.64 | $7.55 | $7.56 | $7.51 | 2,824 |
2023-03-31 | $7.42 | $7.58 | $7.41 | $7.58 | $7.58 | 38,063 |
2023-03-30 | $7.37 | $7.42 | $7.37 | $7.39 | $7.39 | 7,683 |
2023-03-29 | $7.33 | $7.37 | $7.32 | $7.37 | $7.37 | 13,284 |
2023-03-28 | $7.39 | $7.42 | $7.33 | $7.36 | $7.36 | 9,012 |
2023-03-27 | $7.27 | $7.38 | $7.25 | $7.33 | $7.33 | 19,699 |
2023-03-24 | $7.27 | $7.27 | $7.20 | $7.22 | $7.22 | 22,549 |
2023-03-23 | $7.22 | $7.25 | $7.17 | $7.25 | $7.25 | 80,984 |
2023-03-22 | $7.05 | $7.18 | $7.05 | $7.14 | $7.14 | 48,368 |
2023-03-21 | $7.05 | $7.15 | $7.05 | $7.14 | $7.14 | 35,223 |
2023-03-20 | $7.05 | $7.14 | $7.05 | $7.08 | $7.08 | 29,520 |
2023-03-17 | $7.20 | $7.20 | $7.07 | $7.12 | $7.12 | 61,996 |
2023-03-16 | $7.33 | $7.33 | $6.97 | $7.10 | $7.10 | 185,218 |
2023-03-15 | $7.37 | $7.37 | $7.28 | $7.35 | $7.35 | 48,360 |
2023-03-14 | $7.40 | $7.43 | $7.33 | $7.37 | $7.37 | 41,953 |
2023-03-13 | $7.40 | $7.44 | $7.40 | $7.43 | $7.43 | 18,309 |
2023-03-10 | $7.53 | $7.53 | $7.40 | $7.44 | $7.44 | 72,829 |
2023-03-09 | $7.42 | $7.60 | $7.42 | $7.49 | $7.49 | 60,932 |
2023-03-08 | $7.57 | $7.58 | $7.44 | $7.46 | $7.41 | 79,186 |
2023-03-07 | $7.66 | $7.71 | $7.48 | $7.58 | $7.53 | 40,211 |
2023-03-06 | $7.55 | $7.72 | $7.54 | $7.56 | $7.51 | 39,444 |
2023-03-03 | $7.53 | $7.58 | $7.49 | $7.57 | $7.52 | 43,963 |
2023-03-02 | $7.55 | $7.56 | $7.48 | $7.48 | $7.43 | 13,670 |
2023-03-01 | $7.62 | $7.62 | $7.55 | $7.58 | $7.53 | 17,044 |
2023-02-28 | $7.55 | $7.68 | $7.55 | $7.68 | $7.63 | 12,673 |
2023-02-27 | $7.61 | $7.80 | $7.56 | $7.61 | $7.56 | 23,697 |
2023-02-24 | $7.59 | $7.78 | $7.54 | $7.58 | $7.53 | 8,390 |
2023-02-23 | $7.71 | $7.71 | $7.53 | $7.55 | $7.50 | 21,408 |
2023-02-22 | $7.63 | $7.66 | $7.54 | $7.54 | $7.49 | 19,183 |
2023-02-21 | $7.76 | $7.76 | $7.60 | $7.60 | $7.55 | 1,920 |
2023-02-17 | $7.80 | $7.80 | $7.71 | $7.75 | $7.70 | 11,656 |
2023-02-16 | $7.81 | $7.90 | $7.75 | $7.80 | $7.75 | 16,711 |
2023-02-15 | $7.87 | $7.90 | $7.82 | $7.83 | $7.78 | 7,368 |
2023-02-14 | $7.91 | $7.95 | $7.83 | $7.85 | $7.80 | 30,601 |
2023-02-13 | $7.91 | $7.94 | $7.86 | $7.89 | $7.84 | 52,673 |
2023-02-10 | $7.91 | $7.91 | $7.85 | $7.90 | $7.85 | 5,179 |
2023-02-09 | $7.95 | $7.95 | $7.84 | $7.89 | $7.84 | 23,625 |
2023-02-08 | $7.83 | $7.96 | $7.82 | $7.91 | $7.86 | 20,965 |
2023-02-07 | $7.94 | $7.96 | $7.84 | $7.85 | $7.75 | 15,083 |
2023-02-06 | $7.84 | $7.91 | $7.81 | $7.91 | $7.81 | 8,749 |
2023-02-03 | $7.90 | $7.95 | $7.82 | $7.82 | $7.82 | 17,519 |
2023-02-02 | $7.95 | $7.95 | $7.85 | $7.94 | $7.94 | 23,460 |
2023-02-01 | $7.83 | $8.01 | $7.80 | $7.95 | $7.95 | 50,938 |
2023-01-31 | $7.85 | $8.00 | $7.85 | $7.99 | $7.99 | 61,070 |
2023-01-30 | $7.85 | $7.87 | $7.79 | $7.87 | $7.87 | 12,266 |
2023-01-27 | $7.78 | $7.83 | $7.77 | $7.81 | $7.81 | 17,176 |
2023-01-26 | $7.71 | $7.81 | $7.71 | $7.77 | $7.77 | 26,691 |
2023-01-25 | $7.84 | $7.84 | $7.71 | $7.73 | $7.73 | 41,028 |
2023-01-24 | $7.71 | $7.83 | $7.68 | $7.76 | $7.76 | 93,838 |
2023-01-23 | $7.53 | $7.65 | $7.53 | $7.61 | $7.61 | 19,410 |
2023-01-20 | $7.46 | $7.59 | $7.46 | $7.55 | $7.55 | 34,588 |
2023-01-19 | $7.50 | $7.59 | $7.43 | $7.45 | $7.45 | 49,338 |
2023-01-18 | $7.56 | $7.64 | $7.44 | $7.52 | $7.52 | 25,135 |
2023-01-17 | $7.48 | $7.59 | $7.41 | $7.59 | $7.59 | 29,658 |
2023-01-13 | $7.49 | $7.52 | $7.39 | $7.43 | $7.43 | 17,704 |
2023-01-12 | $7.36 | $7.43 | $7.31 | $7.40 | $7.40 | 37,906 |
2023-01-11 | $7.32 | $7.35 | $7.25 | $7.34 | $7.34 | 66,934 |
2023-01-10 | $7.38 | $7.38 | $7.26 | $7.29 | $7.29 | 91,248 |
2023-01-09 | $7.30 | $7.39 | $7.25 | $7.37 | $7.37 | 18,330 |
2023-01-06 | $7.26 | $7.32 | $7.23 | $7.30 | $7.30 | 40,742 |
2023-01-05 | $7.26 | $7.26 | $7.22 | $7.23 | $7.23 | 12,222 |
2023-01-04 | $7.20 | $7.26 | $7.20 | $7.26 | $7.26 | 34,373 |
2023-01-03 | $7.08 | $7.21 | $7.07 | $7.20 | $7.20 | 23,794 |
2022-12-30 | $7.13 | $7.13 | $6.99 | $7.06 | $7.06 | 55,577 |
2022-12-29 | $7.08 | $7.37 | $7.03 | $7.08 | $7.08 | 37,805 |
2022-12-28 | $7.08 | $7.09 | $7.06 | $7.07 | $7.07 | 11,599 |
2022-12-27 | $7.19 | $7.19 | $7.06 | $7.07 | $7.02 | 33,003 |
2022-12-23 | $7.14 | $7.20 | $7.10 | $7.16 | $7.11 | 36,318 |
2022-12-22 | $7.20 | $7.20 | $7.10 | $7.13 | $7.08 | 30,217 |
2022-12-21 | $7.21 | $7.27 | $7.11 | $7.16 | $7.11 | 40,637 |
2022-12-20 | $7.22 | $7.31 | $7.11 | $7.13 | $7.08 | 60,206 |
2022-12-19 | $7.32 | $7.40 | $7.13 | $7.27 | $7.22 | 21,616 |
2022-12-16 | $7.38 | $7.43 | $7.28 | $7.33 | $7.28 | 18,755 |
2022-12-15 | $7.26 | $7.32 | $7.22 | $7.29 | $7.24 | 61,947 |
2022-12-14 | $7.31 | $7.34 | $7.25 | $7.25 | $7.20 | 48,414 |
2022-12-13 | $7.25 | $7.42 | $7.22 | $7.26 | $7.21 | 28,701 |
2022-12-12 | $7.21 | $7.26 | $7.10 | $7.10 | $7.05 | 203,410 |
2022-12-09 | $7.65 | $7.65 | $7.17 | $7.20 | $7.15 | 111,480 |
2022-12-08 | $7.60 | $7.62 | $7.50 | $7.53 | $7.48 | 25,209 |
2022-12-07 | $7.43 | $7.59 | $7.42 | $7.50 | $7.45 | 15,614 |
2022-12-06 | $7.40 | $7.63 | $7.37 | $7.47 | $7.42 | 22,914 |
2022-12-05 | $7.53 | $7.57 | $7.40 | $7.41 | $7.31 | 47,787 |
2022-12-02 | $7.37 | $7.43 | $7.35 | $7.36 | $7.26 | 21,174 |
2022-12-01 | $7.43 | $7.49 | $7.37 | $7.41 | $7.31 | 29,490 |
2022-11-30 | $7.53 | $7.62 | $7.41 | $7.45 | $7.35 | 28,272 |
2022-11-29 | $7.41 | $7.60 | $7.40 | $7.55 | $7.44 | 18,228 |
2022-11-28 | $7.39 | $7.68 | $7.39 | $7.40 | $7.30 | 58,141 |
2022-11-25 | $7.51 | $7.55 | $7.48 | $7.54 | $7.44 | 6,382 |
2022-11-23 | $7.67 | $7.68 | $7.50 | $7.53 | $7.43 | 24,246 |
2022-11-22 | $7.46 | $7.62 | $7.46 | $7.59 | $7.49 | 7,722 |
2022-11-21 | $7.50 | $7.65 | $7.49 | $7.50 | $7.40 | 2,289 |
2022-11-18 | $7.52 | $7.65 | $7.50 | $7.51 | $7.41 | 19,970 |
2022-11-17 | $7.58 | $7.63 | $7.48 | $7.56 | $7.46 | 35,600 |
2022-11-16 | $7.52 | $7.67 | $7.44 | $7.61 | $7.51 | 39,433 |
2022-11-15 | $7.39 | $7.62 | $7.33 | $7.60 | $7.50 | 31,300 |
2022-11-14 | $7.34 | $7.46 | $7.32 | $7.40 | $7.30 | 31,038 |
2022-11-11 | $7.68 | $7.68 | $7.33 | $7.47 | $7.47 | 52,670 |
2022-11-10 | $7.27 | $7.48 | $7.26 | $7.43 | $7.43 | 66,361 |
2022-11-09 | $7.26 | $7.35 | $7.21 | $7.21 | $7.21 | 57,271 |
2022-11-08 | $7.24 | $7.34 | $7.24 | $7.30 | $7.30 | 38,287 |
2022-11-07 | $7.22 | $7.27 | $7.22 | $7.23 | $7.23 | 11,048 |
2022-11-04 | $7.12 | $7.32 | $7.12 | $7.27 | $7.22 | 24,535 |
2022-11-03 | $7.12 | $7.20 | $7.06 | $7.16 | $7.11 | 33,515 |
2022-11-02 | $7.13 | $7.33 | $7.11 | $7.12 | $7.07 | 24,578 |
2022-11-01 | $7.17 | $7.33 | $7.13 | $7.15 | $7.10 | 36,707 |
2022-10-31 | $7.12 | $7.33 | $7.12 | $7.12 | $7.07 | 50,090 |
2022-10-28 | $7.17 | $7.29 | $7.17 | $7.19 | $7.14 | 7,617 |
2022-10-27 | $7.28 | $7.29 | $7.14 | $7.17 | $7.12 | 43,633 |
2022-10-26 | $7.14 | $7.24 | $7.11 | $7.15 | $7.10 | 51,347 |
2022-10-25 | $7.22 | $7.22 | $7.08 | $7.15 | $7.10 | 81,591 |
2022-10-24 | $6.76 | $7.33 | $6.73 | $7.22 | $7.17 | 244,450 |
2022-10-21 | $6.68 | $6.80 | $6.68 | $6.80 | $6.75 | 46,578 |
2022-10-20 | $6.76 | $6.77 | $6.68 | $6.72 | $6.67 | 16,746 |
2022-10-19 | $6.79 | $6.79 | $6.69 | $6.75 | $6.70 | 37,233 |
2022-10-18 | $6.86 | $6.86 | $6.69 | $6.72 | $6.67 | 36,504 |
2022-10-17 | $6.79 | $6.89 | $6.71 | $6.79 | $6.74 | 28,190 |
2022-10-14 | $6.81 | $6.81 | $6.70 | $6.71 | $6.71 | 26,421 |
2022-10-13 | $6.74 | $6.88 | $6.68 | $6.76 | $6.76 | 36,604 |
2022-10-12 | $6.84 | $6.84 | $6.74 | $6.79 | $6.79 | 23,145 |
2022-10-11 | $6.97 | $7.02 | $6.74 | $6.80 | $6.75 | 105,270 |
2022-10-10 | $7.01 | $7.03 | $6.98 | $6.99 | $6.94 | 41,461 |
2022-10-07 | $7.00 | $7.00 | $6.92 | $7.00 | $6.95 | 8,468 |
2022-10-06 | $7.01 | $7.01 | $6.97 | $7.01 | $6.96 | 19,814 |
2022-10-05 | $7.01 | $7.01 | $6.92 | $6.97 | $6.92 | 39,227 |
2022-10-04 | $6.91 | $7.04 | $6.90 | $7.03 | $6.98 | 23,049 |
2022-10-03 | $6.81 | $6.90 | $6.79 | $6.86 | $6.81 | 43,295 |
2022-09-30 | $6.83 | $6.83 | $6.74 | $6.83 | $6.83 | 45,631 |
2022-09-29 | $7.03 | $7.05 | $6.80 | $6.84 | $6.84 | 46,374 |
2022-09-28 | $6.88 | $6.96 | $6.83 | $6.96 | $6.96 | 27,594 |
2022-09-27 | $6.81 | $6.92 | $6.81 | $6.87 | $6.87 | 22,253 |
2022-09-26 | $6.96 | $7.09 | $6.76 | $6.81 | $6.81 | 60,267 |
2022-09-23 | $7.09 | $7.09 | $6.99 | $7.01 | $7.01 | 48,075 |
2022-09-22 | $7.05 | $7.10 | $6.96 | $7.10 | $7.10 | 97,262 |
2022-09-21 | $7.01 | $7.10 | $7.01 | $7.06 | $7.06 | 34,554 |
2022-09-20 | $7.22 | $7.22 | $7.01 | $7.01 | $7.01 | 45,385 |
2022-09-19 | $7.24 | $7.24 | $7.15 | $7.15 | $7.15 | 18,205 |
2022-09-16 | $7.23 | $7.23 | $7.19 | $7.20 | $7.20 | 29,008 |
2022-09-15 | $7.23 | $7.29 | $7.23 | $7.26 | $7.26 | 23,770 |
2022-09-14 | $7.32 | $7.34 | $7.27 | $7.28 | $7.28 | 9,487 |
2022-09-13 | $7.23 | $7.29 | $7.23 | $7.26 | $7.26 | 25,783 |
2022-09-12 | $7.29 | $7.36 | $7.29 | $7.36 | $7.36 | 33,159 |
2022-09-09 | $7.30 | $7.32 | $7.24 | $7.30 | $7.30 | 47,072 |
2022-09-08 | $7.30 | $7.30 | $7.25 | $7.26 | $7.26 | 31,492 |
2022-09-07 | $7.31 | $7.38 | $7.29 | $7.33 | $7.33 | 42,302 |
2022-09-06 | $7.37 | $7.37 | $7.32 | $7.33 | $7.33 | 13,026 |
2022-09-02 | $7.40 | $7.45 | $7.30 | $7.37 | $7.37 | 22,751 |
2022-09-01 | $7.74 | $7.74 | $7.25 | $7.36 | $7.36 | 77,006 |
2022-08-31 | $7.55 | $7.55 | $7.45 | $7.48 | $7.48 | 19,053 |
2022-08-30 | $7.60 | $7.60 | $7.46 | $7.48 | $7.48 | 29,986 |
2022-08-29 | $7.50 | $7.61 | $7.49 | $7.59 | $7.59 | 19,982 |
2022-08-26 | $7.60 | $7.66 | $7.52 | $7.52 | $7.52 | 35,595 |
2022-08-25 | $7.52 | $7.70 | $7.52 | $7.61 | $7.61 | 64,552 |
2022-08-24 | $7.58 | $7.68 | $7.51 | $7.53 | $7.53 | 23,125 |
2022-08-23 | $7.48 | $7.60 | $7.48 | $7.50 | $7.50 | 26,830 |
2022-08-22 | $7.51 | $7.58 | $7.47 | $7.52 | $7.52 | 13,732 |
2022-08-19 | $7.67 | $7.69 | $7.58 | $7.58 | $7.58 | 22,015 |
2022-08-18 | $7.71 | $7.71 | $7.66 | $7.67 | $7.67 | 22,821 |
2022-08-17 | $7.72 | $7.77 | $7.66 | $7.67 | $7.67 | 53,161 |
2022-08-16 | $7.82 | $7.82 | $7.69 | $7.74 | $7.74 | 27,775 |
2022-08-15 | $7.69 | $7.86 | $7.69 | $7.82 | $7.82 | 103,494 |
2022-08-12 | $7.68 | $7.75 | $7.68 | $7.73 | $7.73 | 37,338 |
2022-08-11 | $7.73 | $7.73 | $7.65 | $7.65 | $7.65 | 22,867 |
2022-08-10 | $7.60 | $7.70 | $7.59 | $7.66 | $7.66 | 39,858 |
2022-08-09 | $7.64 | $7.66 | $7.56 | $7.59 | $7.54 | 21,234 |
2022-08-08 | $7.60 | $7.69 | $7.60 | $7.63 | $7.58 | 10,110 |
2022-08-05 | $7.62 | $7.63 | $7.57 | $7.62 | $7.57 | 24,277 |
2022-08-04 | $7.59 | $7.64 | $7.59 | $7.62 | $7.57 | 27,848 |
2022-08-03 | $7.53 | $7.64 | $7.53 | $7.59 | $7.54 | 7,078 |
2022-08-02 | $7.50 | $7.55 | $7.50 | $7.55 | $7.50 | 31,170 |
2022-08-01 | $7.47 | $7.56 | $7.41 | $7.54 | $7.49 | 57,902 |
2022-07-29 | $7.44 | $7.55 | $7.44 | $7.48 | $7.43 | 25,617 |
2022-07-28 | $7.33 | $7.45 | $7.33 | $7.43 | $7.38 | 42,478 |
2022-07-27 | $7.34 | $7.39 | $7.33 | $7.36 | $7.31 | 53,217 |
2022-07-26 | $7.27 | $7.34 | $7.27 | $7.33 | $7.28 | 8,818 |
2022-07-25 | $7.34 | $7.34 | $7.30 | $7.31 | $7.26 | 26,888 |
2022-07-22 | $7.34 | $7.35 | $7.28 | $7.34 | $7.29 | 17,646 |
2022-07-21 | $7.29 | $7.33 | $7.26 | $7.32 | $7.27 | 19,156 |
2022-07-20 | $7.33 | $7.34 | $7.29 | $7.30 | $7.25 | 21,578 |
2022-07-19 | $7.34 | $7.34 | $7.25 | $7.29 | $7.24 | 20,662 |
2022-07-18 | $7.31 | $7.36 | $7.25 | $7.30 | $7.25 | 17,789 |
2022-07-15 | $7.31 | $7.38 | $7.30 | $7.31 | $7.26 | 45,797 |
2022-07-14 | $7.34 | $7.34 | $7.30 | $7.32 | $7.27 | 13,476 |
2022-07-13 | $7.31 | $7.37 | $7.30 | $7.30 | $7.25 | 47,900 |
2022-07-12 | $7.33 | $7.39 | $7.33 | $7.36 | $7.31 | 18,954 |
2022-07-11 | $7.33 | $7.38 | $7.33 | $7.38 | $7.33 | 27,579 |
2022-07-08 | $7.37 | $7.37 | $7.31 | $7.33 | $7.28 | 13,786 |
2022-07-07 | $7.30 | $7.39 | $7.30 | $7.32 | $7.27 | 25,543 |
2022-07-06 | $7.34 | $7.39 | $7.33 | $7.37 | $7.28 | 20,138 |
2022-07-05 | $7.35 | $7.40 | $7.31 | $7.33 | $7.23 | 29,377 |
2022-07-01 | $7.23 | $7.42 | $7.23 | $7.35 | $7.25 | 23,460 |
2022-06-30 | $7.39 | $7.42 | $7.29 | $7.38 | $7.28 | 24,973 |
2022-06-29 | $7.41 | $7.41 | $7.38 | $7.38 | $7.28 | 16,413 |
2022-06-28 | $7.37 | $7.44 | $7.37 | $7.41 | $7.31 | 10,871 |
2022-06-27 | $7.43 | $7.45 | $7.39 | $7.42 | $7.32 | 18,588 |
2022-06-24 | $7.57 | $7.57 | $7.33 | $7.43 | $7.33 | 47,147 |
2022-06-23 | $7.42 | $7.70 | $7.39 | $7.55 | $7.45 | 49,065 |
2022-06-22 | $7.54 | $7.54 | $7.40 | $7.46 | $7.36 | 13,239 |
2022-06-21 | $7.53 | $7.60 | $7.41 | $7.60 | $7.50 | 35,385 |
2022-06-17 | $7.25 | $7.57 | $7.25 | $7.32 | $7.22 | 22,973 |
2022-06-16 | $7.49 | $7.49 | $7.25 | $7.34 | $7.24 | 20,556 |
2022-06-15 | $7.51 | $7.76 | $7.51 | $7.51 | $7.41 | 29,580 |
2022-06-14 | $7.55 | $7.65 | $7.51 | $7.51 | $7.41 | 11,713 |
2022-06-13 | $7.67 | $7.73 | $7.53 | $7.57 | $7.47 | 35,128 |
2022-06-10 | $7.84 | $7.84 | $7.71 | $7.71 | $7.61 | 55,347 |
2022-06-09 | $7.77 | $7.83 | $7.77 | $7.81 | $7.71 | 7,189 |
2022-06-08 | $7.91 | $7.91 | $7.81 | $7.81 | $7.71 | 38,744 |
2022-06-07 | $7.92 | $7.93 | $7.92 | $7.93 | $7.78 | 9,909 |
2022-06-06 | $7.86 | $7.94 | $7.86 | $7.86 | $7.71 | 21,230 |
2022-06-03 | $7.91 | $7.94 | $7.85 | $7.86 | $7.71 | 40,859 |
2022-06-02 | $7.87 | $7.89 | $7.85 | $7.87 | $7.72 | 32,642 |
2022-06-01 | $7.82 | $7.87 | $7.80 | $7.85 | $7.70 | 25,982 |
2022-05-31 | $7.80 | $7.86 | $7.74 | $7.86 | $7.71 | 83,132 |
2022-05-27 | $7.77 | $7.82 | $7.75 | $7.78 | $7.63 | 37,519 |
2022-05-26 | $7.68 | $7.76 | $7.68 | $7.70 | $7.55 | 45,414 |
2022-05-25 | $7.61 | $7.66 | $7.55 | $7.64 | $7.49 | 62,423 |
2022-05-24 | $7.63 | $7.67 | $7.51 | $7.60 | $7.45 | 66,993 |
2022-05-23 | $7.59 | $7.64 | $7.55 | $7.60 | $7.45 | 22,849 |
2022-05-20 | $7.65 | $7.67 | $7.55 | $7.59 | $7.44 | 28,266 |
2022-05-19 | $7.66 | $7.68 | $7.63 | $7.65 | $7.50 | 11,053 |
2022-05-18 | $7.70 | $8.00 | $7.59 | $7.61 | $7.46 | 60,841 |
2022-05-17 | $7.67 | $7.72 | $7.55 | $7.70 | $7.55 | 101,259 |
2022-05-16 | $7.65 | $7.65 | $7.55 | $7.59 | $7.44 | 44,950 |
2022-05-13 | $7.67 | $7.67 | $7.56 | $7.61 | $7.46 | 34,623 |
2022-05-12 | $7.67 | $7.67 | $7.54 | $7.60 | $7.45 | 37,133 |
2022-05-11 | $7.88 | $7.88 | $7.64 | $7.64 | $7.49 | 62,959 |
2022-05-10 | $7.92 | $7.92 | $7.81 | $7.83 | $7.68 | 56,842 |
2022-05-09 | $8.18 | $8.18 | $7.87 | $7.92 | $7.77 | 21,808 |
2022-05-06 | $8.32 | $8.34 | $8.09 | $8.20 | $7.99 | 25,048 |
2022-05-05 | $8.27 | $8.38 | $8.27 | $8.33 | $8.12 | 19,246 |
2022-05-04 | $8.33 | $8.33 | $8.23 | $8.31 | $8.10 | 30,134 |
2022-05-03 | $8.35 | $8.38 | $8.30 | $8.30 | $8.09 | 36,664 |
2022-05-02 | $8.42 | $8.42 | $8.30 | $8.30 | $8.09 | 24,183 |
2022-04-29 | $8.46 | $8.46 | $8.35 | $8.45 | $8.23 | 13,564 |
2022-04-28 | $8.43 | $8.46 | $8.40 | $8.45 | $8.23 | 11,170 |
2022-04-27 | $8.40 | $8.43 | $8.37 | $8.43 | $8.21 | 23,910 |
2022-04-26 | $8.39 | $8.43 | $8.38 | $8.43 | $8.21 | 13,615 |
2022-04-25 | $8.45 | $8.46 | $8.38 | $8.42 | $8.20 | 15,083 |
2022-04-22 | $8.48 | $8.48 | $8.37 | $8.38 | $8.17 | 45,408 |
2022-04-21 | $8.38 | $8.44 | $8.38 | $8.44 | $8.22 | 33,383 |
2022-04-20 | $8.45 | $8.45 | $8.37 | $8.39 | $8.17 | 28,645 |
2022-04-19 | $8.37 | $8.44 | $8.37 | $8.42 | $8.20 | 27,950 |
2022-04-18 | $8.33 | $8.39 | $8.33 | $8.37 | $8.16 | 56,043 |
2022-04-14 | $8.39 | $8.42 | $8.33 | $8.33 | $8.12 | 51,404 |
2022-04-13 | $8.35 | $8.48 | $8.33 | $8.37 | $8.16 | 25,504 |
2022-04-12 | $8.36 | $8.40 | $8.35 | $8.39 | $8.17 | 7,840 |
2022-04-11 | $8.38 | $8.38 | $8.33 | $8.34 | $8.13 | 5,349 |
2022-04-08 | $8.41 | $8.42 | $8.32 | $8.38 | $8.17 | 56,843 |
2022-04-07 | $8.48 | $8.51 | $8.42 | $8.48 | $8.26 | 11,421 |
2022-04-06 | $8.44 | $8.53 | $8.44 | $8.48 | $8.21 | 22,661 |
2022-04-05 | $8.50 | $8.55 | $8.40 | $8.50 | $8.23 | 60,232 |
2022-04-04 | $8.50 | $8.54 | $8.46 | $8.54 | $8.27 | 33,944 |
2022-04-01 | $8.50 | $8.53 | $8.48 | $8.48 | $8.21 | 10,544 |
2022-03-31 | $8.39 | $8.49 | $8.39 | $8.49 | $8.22 | 18,690 |
2022-03-30 | $8.30 | $8.43 | $8.28 | $8.37 | $8.11 | 44,943 |
2022-03-29 | $8.32 | $8.39 | $8.30 | $8.31 | $8.05 | 56,718 |
2022-03-28 | $8.29 | $8.34 | $8.26 | $8.34 | $8.08 | 23,881 |
2022-03-25 | $8.31 | $8.39 | $8.30 | $8.31 | $8.05 | 29,187 |
2022-03-24 | $8.30 | $8.37 | $8.26 | $8.31 | $8.05 | 42,429 |
2022-03-23 | $8.22 | $8.30 | $8.22 | $8.24 | $7.98 | 50,856 |
2022-03-22 | $8.25 | $8.28 | $8.19 | $8.26 | $8.00 | 28,604 |
2022-03-21 | $8.37 | $8.40 | $8.25 | $8.26 | $8.00 | 13,932 |
2022-03-18 | $8.23 | $8.41 | $8.23 | $8.33 | $8.07 | 50,518 |
2022-03-17 | $8.21 | $8.35 | $8.17 | $8.28 | $8.02 | 57,080 |
2022-03-16 | $8.30 | $8.32 | $8.22 | $8.22 | $7.96 | 61,108 |
2022-03-15 | $8.13 | $8.26 | $8.13 | $8.17 | $7.91 | 20,971 |
2022-03-14 | $8.35 | $8.35 | $8.13 | $8.15 | $7.89 | 27,084 |
2022-03-11 | $8.39 | $8.39 | $8.29 | $8.32 | $8.06 | 16,655 |
2022-03-10 | $8.38 | $8.39 | $8.30 | $8.33 | $8.07 | 22,986 |
2022-03-09 | $8.38 | $8.38 | $8.35 | $8.36 | $8.10 | 39,385 |
2022-03-08 | $8.38 | $8.51 | $8.34 | $8.36 | $8.05 | 25,473 |
2022-03-07 | $8.65 | $8.65 | $8.44 | $8.48 | $8.17 | 18,035 |
2022-03-04 | $8.58 | $8.60 | $8.55 | $8.59 | $8.27 | 9,979 |
2022-03-03 | $8.68 | $8.68 | $8.58 | $8.59 | $8.27 | 29,790 |
2022-03-02 | $8.57 | $8.71 | $8.56 | $8.62 | $8.30 | 51,703 |
2022-03-01 | $8.75 | $8.75 | $8.50 | $8.59 | $8.27 | 84,507 |
2022-02-28 | $8.65 | $8.77 | $8.65 | $8.76 | $8.43 | 18,753 |
2022-02-25 | $8.89 | $8.90 | $8.71 | $8.75 | $8.43 | 22,921 |
2022-02-24 | $8.82 | $8.90 | $8.82 | $8.85 | $8.52 | 47,895 |
2022-02-23 | $8.90 | $8.90 | $8.83 | $8.87 | $8.54 | 94,470 |
2022-02-22 | $8.88 | $8.89 | $8.86 | $8.86 | $8.53 | 16,999 |
2022-02-18 | $8.88 | $8.90 | $8.88 | $8.90 | $8.57 | 20,753 |
2022-02-17 | $8.89 | $8.90 | $8.87 | $8.90 | $8.57 | 20,892 |
2022-02-16 | $8.86 | $8.89 | $8.79 | $8.84 | $8.51 | 33,966 |
2022-02-15 | $8.83 | $8.90 | $8.75 | $8.89 | $8.56 | 6,702 |
2022-02-14 | $9.03 | $9.03 | $8.75 | $8.82 | $8.49 | 70,844 |
2022-02-11 | $9.06 | $9.06 | $9.03 | $9.03 | $8.69 | 11,025 |
2022-02-10 | $9.05 | $9.06 | $9.00 | $9.05 | $8.71 | 24,249 |
2022-02-09 | $9.05 | $9.08 | $9.04 | $9.06 | $8.72 | 9,287 |
2022-02-08 | $9.05 | $9.09 | $9.02 | $9.07 | $8.69 | 22,201 |
2022-02-07 | $9.02 | $9.09 | $9.02 | $9.07 | $8.69 | 7,765 |
2022-02-04 | $8.97 | $9.14 | $8.97 | $9.06 | $8.68 | 38,700 |
2022-02-03 | $9.08 | $9.16 | $9.08 | $9.14 | $8.75 | 47,564 |
2022-02-02 | $9.05 | $9.17 | $9.05 | $9.09 | $8.70 | 40,260 |
2022-02-01 | $9.05 | $9.08 | $9.02 | $9.06 | $8.68 | 46,974 |
2022-01-31 | $9.04 | $9.07 | $9.02 | $9.05 | $8.67 | 42,228 |
2022-01-28 | $9.06 | $9.06 | $8.96 | $9.04 | $8.66 | 22,398 |
2022-01-27 | $9.10 | $9.14 | $8.95 | $9.06 | $8.68 | 27,452 |
2022-01-26 | $9.14 | $9.14 | $8.99 | $9.05 | $8.67 | 25,121 |
2022-01-25 | $8.92 | $9.10 | $8.91 | $9.10 | $8.71 | 59,397 |
2022-01-24 | $9.12 | $9.12 | $8.81 | $8.86 | $8.48 | 71,119 |
2022-01-21 | $9.29 | $9.29 | $9.06 | $9.16 | $8.77 | 56,758 |
2022-01-20 | $9.32 | $9.32 | $9.27 | $9.31 | $8.92 | 19,520 |
2022-01-19 | $9.32 | $9.35 | $9.30 | $9.33 | $8.93 | 49,502 |
2022-01-18 | $9.29 | $9.32 | $9.26 | $9.32 | $8.92 | 33,581 |
2022-01-14 | $9.29 | $9.30 | $9.24 | $9.27 | $8.88 | 10,086 |
2022-01-13 | $9.29 | $9.32 | $9.22 | $9.31 | $8.92 | 30,720 |
2022-01-12 | $9.30 | $9.31 | $9.21 | $9.28 | $8.89 | 65,761 |
2022-01-11 | $9.28 | $9.32 | $9.20 | $9.30 | $8.91 | 41,243 |
2022-01-10 | $9.29 | $9.32 | $9.25 | $9.27 | $8.88 | 7,850 |
2022-01-07 | $9.33 | $9.33 | $9.21 | $9.27 | $8.88 | 50,435 |
2022-01-06 | $9.29 | $9.35 | $9.27 | $9.31 | $8.92 | 91,833 |
2022-01-05 | $9.28 | $9.33 | $9.24 | $9.28 | $8.89 | 35,746 |
2022-01-04 | $9.18 | $9.28 | $9.18 | $9.25 | $8.86 | 26,511 |
2022-01-03 | $9.30 | $9.33 | $8.97 | $9.22 | $8.83 | 80,506 |
2021-12-31 | $9.30 | $9.31 | $9.28 | $9.29 | $8.90 | 19,471 |
2021-12-30 | $9.26 | $9.33 | $9.26 | $9.28 | $8.89 | 26,391 |
2021-12-29 | $9.30 | $9.30 | $9.19 | $9.23 | $8.84 | 20,184 |
2021-12-28 | $9.34 | $9.34 | $9.26 | $9.26 | $8.87 | 12,461 |
2021-12-27 | $9.33 | $9.36 | $9.26 | $9.30 | $8.91 | 15,905 |
2021-12-23 | $9.21 | $9.35 | $9.21 | $9.29 | $8.90 | 39,255 |
2021-12-22 | $9.39 | $9.39 | $9.26 | $9.32 | $8.92 | 52,555 |
2021-12-21 | $9.39 | $9.39 | $9.29 | $9.37 | $8.97 | 31,772 |
2021-12-20 | $9.39 | $9.39 | $9.27 | $9.34 | $8.94 | 19,139 |
2021-12-17 | $9.35 | $9.39 | $9.31 | $9.34 | $8.90 | 5,441 |
2021-12-16 | $9.35 | $9.39 | $9.31 | $9.39 | $8.94 | 14,768 |
2021-12-15 | $9.38 | $9.39 | $9.33 | $9.34 | $8.90 | 20,183 |
2021-12-14 | $9.37 | $9.38 | $9.36 | $9.36 | $8.92 | 5,779 |
2021-12-13 | $9.39 | $9.40 | $9.36 | $9.39 | $8.94 | 3,534 |
2021-12-10 | $9.37 | $9.40 | $9.36 | $9.36 | $8.92 | 10,421 |
2021-12-09 | $9.44 | $9.44 | $9.36 | $9.36 | $8.92 | 5,944 |
2021-12-08 | $9.43 | $9.45 | $9.36 | $9.39 | $8.94 | 11,204 |
2021-12-07 | $9.40 | $9.41 | $9.36 | $9.41 | $8.96 | 35,072 |
2021-12-06 | $9.34 | $9.47 | $9.34 | $9.42 | $8.93 | 33,545 |
2021-12-03 | $9.40 | $9.47 | $9.29 | $9.47 | $8.97 | 35,748 |
2021-12-02 | $9.42 | $9.48 | $9.37 | $9.42 | $8.93 | 10,038 |
2021-12-01 | $9.41 | $9.45 | $9.38 | $9.45 | $8.95 | 12,651 |
2021-11-30 | $9.48 | $9.48 | $9.35 | $9.45 | $8.95 | 46,658 |
2021-11-29 | $9.33 | $9.45 | $9.32 | $9.45 | $8.95 | 42,197 |
2021-11-26 | $9.26 | $9.39 | $9.26 | $9.31 | $8.82 | 6,324 |
2021-11-24 | $9.25 | $9.38 | $9.25 | $9.33 | $8.84 | 33,332 |
2021-11-23 | $9.31 | $9.38 | $9.26 | $9.32 | $8.83 | 62,519 |
2021-11-22 | $9.41 | $9.46 | $9.24 | $9.27 | $8.78 | 60,098 |
2021-11-19 | $9.50 | $9.50 | $9.41 | $9.43 | $8.93 | 52,968 |
2021-11-18 | $9.53 | $9.54 | $9.48 | $9.52 | $9.02 | 72,864 |
2021-11-17 | $9.55 | $9.60 | $9.52 | $9.60 | $9.10 | 20,401 |
2021-11-16 | $9.56 | $9.56 | $9.52 | $9.54 | $9.04 | 32,350 |
2021-11-15 | $9.55 | $9.56 | $9.53 | $9.56 | $9.06 | 6,428 |
2021-11-12 | $9.55 | $9.60 | $9.50 | $9.60 | $9.10 | 21,060 |
2021-11-11 | $9.57 | $9.57 | $9.52 | $9.53 | $9.03 | 30,820 |
2021-11-10 | $9.56 | $9.82 | $9.56 | $9.57 | $9.07 | 16,421 |
2021-11-09 | $9.57 | $9.57 | $9.56 | $9.57 | $9.07 | 4,595 |
2021-11-08 | $9.61 | $9.62 | $9.57 | $9.61 | $9.11 | 14,553 |
2021-11-05 | $9.59 | $9.69 | $9.55 | $9.62 | $9.07 | 28,978 |
2021-11-04 | $9.54 | $9.60 | $9.54 | $9.60 | $9.05 | 11,381 |
2021-11-03 | $9.54 | $9.59 | $9.52 | $9.59 | $9.04 | 9,110 |
2021-11-02 | $9.57 | $9.57 | $9.54 | $9.54 | $8.99 | 19,947 |
2021-11-01 | $9.53 | $9.57 | $9.53 | $9.57 | $9.02 | 1,094 |
2021-10-29 | $9.50 | $9.60 | $9.50 | $9.52 | $8.97 | 7,534 |
2021-10-28 | $9.56 | $9.60 | $9.50 | $9.60 | $9.05 | 37,119 |
2021-10-27 | $9.53 | $9.57 | $9.50 | $9.56 | $9.01 | 29,789 |
2021-10-26 | $9.49 | $9.53 | $9.49 | $9.52 | $8.97 | 10,882 |
2021-10-25 | $9.45 | $9.57 | $9.45 | $9.53 | $8.98 | 37,755 |
2021-10-22 | $9.48 | $9.50 | $9.40 | $9.44 | $8.89 | 22,767 |
2021-10-21 | $9.50 | $9.56 | $9.43 | $9.47 | $8.93 | 48,772 |
2021-10-20 | $9.52 | $9.54 | $9.52 | $9.53 | $8.98 | 2,676 |
2021-10-19 | $9.60 | $9.60 | $9.50 | $9.54 | $8.99 | 21,016 |
2021-10-18 | $9.58 | $9.58 | $9.57 | $9.57 | $9.02 | 15,051 |
2021-10-15 | $9.56 | $9.58 | $9.50 | $9.57 | $9.02 | 17,040 |
2021-10-14 | $9.42 | $9.60 | $9.42 | $9.60 | $9.05 | 24,424 |
2021-10-13 | $9.48 | $9.53 | $9.40 | $9.42 | $8.88 | 36,152 |
2021-10-12 | $9.51 | $9.53 | $9.48 | $9.51 | $8.92 | 17,044 |
2021-10-11 | $9.52 | $9.53 | $9.49 | $9.51 | $8.92 | 13,482 |
2021-10-08 | $9.52 | $9.52 | $9.49 | $9.49 | $8.90 | 2,416 |
2021-10-07 | $9.49 | $9.53 | $9.49 | $9.50 | $8.91 | 15,385 |
2021-10-06 | $9.48 | $9.53 | $9.48 | $9.52 | $8.93 | 22,401 |
2021-10-05 | $9.47 | $9.49 | $9.47 | $9.49 | $8.89 | 4,555 |
2021-10-04 | $9.47 | $9.47 | $9.45 | $9.45 | $8.86 | 5,377 |
2021-10-01 | $9.47 | $9.47 | $9.44 | $9.46 | $8.87 | 22,850 |
2021-09-30 | $9.49 | $9.53 | $9.44 | $9.47 | $8.88 | 21,539 |
2021-09-29 | $9.45 | $9.49 | $9.45 | $9.49 | $8.90 | 9,136 |
2021-09-28 | $9.55 | $9.55 | $9.38 | $9.38 | $8.79 | 18,469 |
2021-09-27 | $9.55 | $9.55 | $9.46 | $9.55 | $8.95 | 14,561 |
2021-09-24 | $9.52 | $9.55 | $9.44 | $9.53 | $8.94 | 20,664 |
2021-09-23 | $9.48 | $9.52 | $9.48 | $9.52 | $8.93 | 43,138 |
2021-09-22 | $9.37 | $9.52 | $9.33 | $9.39 | $8.80 | 45,970 |
2021-09-21 | $9.51 | $9.51 | $9.29 | $9.29 | $8.71 | 26,407 |
2021-09-20 | $9.44 | $9.52 | $9.44 | $9.45 | $8.86 | 11,190 |
2021-09-17 | $9.54 | $9.54 | $9.43 | $9.43 | $8.84 | 13,326 |
2021-09-16 | $9.54 | $9.54 | $9.48 | $9.54 | $8.94 | 20,236 |
2021-09-15 | $9.49 | $9.54 | $9.48 | $9.54 | $8.94 | 21,099 |
2021-09-14 | $9.54 | $9.55 | $9.50 | $9.51 | $8.92 | 29,205 |
2021-09-13 | $9.55 | $9.60 | $9.50 | $9.52 | $8.93 | 31,828 |
2021-09-10 | $9.55 | $9.60 | $9.55 | $9.56 | $8.96 | 20,737 |
2021-09-09 | $9.51 | $9.54 | $9.51 | $9.54 | $8.94 | 3,823 |
2021-09-08 | $9.55 | $9.56 | $9.51 | $9.56 | $8.92 | 9,738 |
2021-09-07 | $9.55 | $9.55 | $9.50 | $9.55 | $8.91 | 8,153 |
2021-09-03 | $9.57 | $9.58 | $9.50 | $9.51 | $8.87 | 18,456 |
2021-09-02 | $9.54 | $9.58 | $9.54 | $9.57 | $8.93 | 5,680 |
2021-09-01 | $9.58 | $9.58 | $9.50 | $9.57 | $8.93 | 19,569 |
2021-08-31 | $9.54 | $9.58 | $9.48 | $9.58 | $8.94 | 24,800 |
2021-08-30 | $9.50 | $9.58 | $9.49 | $9.55 | $8.91 | 3,124 |
2021-08-27 | $9.52 | $9.58 | $9.50 | $9.54 | $8.90 | 18,614 |
2021-08-26 | $9.50 | $9.54 | $9.50 | $9.52 | $8.88 | 34,957 |
2021-08-25 | $9.55 | $9.58 | $9.49 | $9.50 | $8.86 | 34,078 |
2021-08-24 | $9.52 | $9.56 | $9.51 | $9.53 | $8.89 | 30,508 |
2021-08-23 | $9.54 | $9.54 | $9.49 | $9.52 | $8.88 | 47,320 |
2021-08-20 | $9.58 | $9.58 | $9.53 | $9.57 | $8.93 | 7,875 |
2021-08-19 | $9.52 | $9.62 | $9.52 | $9.52 | $8.88 | 23,583 |
2021-08-18 | $9.60 | $9.63 | $9.55 | $9.57 | $8.93 | 17,563 |
2021-08-17 | $9.52 | $9.64 | $9.52 | $9.63 | $8.98 | 26,417 |
2021-08-16 | $9.59 | $9.64 | $9.48 | $9.50 | $8.86 | 24,312 |
2021-08-13 | $9.67 | $9.67 | $9.52 | $9.53 | $8.89 | 10,776 |
2021-08-12 | $9.64 | $9.64 | $9.53 | $9.59 | $8.94 | 4,829 |
2021-08-11 | $9.55 | $9.59 | $9.50 | $9.59 | $8.94 | 19,124 |
2021-08-10 | $9.52 | $9.58 | $9.48 | $9.57 | $8.93 | 39,455 |
2021-08-09 | $9.57 | $9.60 | $9.54 | $9.58 | $8.89 | 29,874 |
2021-08-06 | $9.59 | $9.60 | $9.55 | $9.58 | $8.89 | 12,003 |
2021-08-05 | $9.52 | $9.59 | $9.51 | $9.55 | $8.86 | 27,834 |
2021-08-04 | $9.55 | $9.58 | $9.45 | $9.48 | $8.80 | 41,437 |
2021-08-03 | $9.64 | $9.74 | $9.48 | $9.54 | $8.85 | 90,348 |
2021-08-02 | $9.63 | $9.70 | $9.62 | $9.63 | $8.94 | 42,800 |
2021-07-30 | $9.60 | $9.69 | $9.57 | $9.60 | $8.91 | 9,330 |
2021-07-29 | $9.74 | $9.77 | $9.62 | $9.70 | $9.00 | 29,240 |
2021-07-28 | $9.77 | $9.77 | $9.55 | $9.56 | $8.87 | 15,548 |
2021-07-27 | $9.73 | $9.73 | $9.58 | $9.58 | $8.89 | 21,241 |
2021-07-26 | $9.73 | $9.80 | $9.68 | $9.76 | $9.06 | 11,072 |
2021-07-23 | $9.64 | $9.80 | $9.63 | $9.67 | $8.97 | 6,240 |
2021-07-22 | $9.83 | $9.83 | $9.67 | $9.70 | $9.00 | 35,339 |
2021-07-21 | $9.62 | $9.80 | $9.62 | $9.74 | $9.04 | 15,227 |
2021-07-20 | $9.77 | $9.84 | $9.60 | $9.84 | $9.13 | 15,814 |
2021-07-19 | $9.63 | $9.79 | $9.61 | $9.71 | $9.01 | 30,994 |
2021-07-16 | $9.72 | $9.85 | $9.54 | $9.64 | $8.94 | 36,088 |
2021-07-15 | $9.56 | $9.67 | $9.51 | $9.61 | $8.92 | 16,542 |
2021-07-14 | $9.58 | $9.68 | $9.50 | $9.57 | $8.88 | 35,469 |
2021-07-13 | $9.52 | $9.63 | $9.48 | $9.58 | $8.89 | 5,354 |
2021-07-12 | $9.39 | $9.50 | $9.39 | $9.48 | $8.80 | 21,135 |
2021-07-09 | $9.36 | $9.47 | $9.32 | $9.43 | $8.75 | 50,923 |
2021-07-08 | $9.51 | $9.51 | $9.42 | $9.44 | $8.76 | 22,861 |
2021-07-07 | $9.50 | $9.54 | $9.49 | $9.49 | $8.81 | 18,575 |
2021-07-06 | $9.74 | $9.74 | $9.61 | $9.61 | $8.87 | 41,959 |
2021-07-02 | $9.64 | $9.75 | $9.59 | $9.70 | $8.95 | 17,156 |
2021-07-01 | $9.66 | $9.70 | $9.56 | $9.63 | $8.89 | 43,302 |
2021-06-30 | $9.63 | $9.66 | $9.60 | $9.60 | $8.86 | 15,489 |
2021-06-29 | $9.55 | $9.57 | $9.47 | $9.50 | $8.77 | 11,214 |
2021-06-28 | $9.34 | $9.62 | $9.34 | $9.54 | $8.81 | 68,641 |
2021-06-25 | $9.49 | $9.58 | $9.42 | $9.42 | $8.69 | 55,891 |
2021-06-24 | $9.63 | $9.63 | $9.49 | $9.51 | $8.78 | 32,261 |
2021-06-23 | $9.57 | $9.62 | $9.45 | $9.62 | $8.88 | 56,982 |
2021-06-22 | $9.44 | $9.53 | $9.42 | $9.46 | $8.73 | 21,415 |
2021-06-21 | $9.40 | $9.55 | $9.36 | $9.43 | $8.70 | 43,290 |
2021-06-18 | $9.49 | $9.49 | $9.37 | $9.40 | $8.68 | 23,986 |
2021-06-17 | $9.42 | $9.45 | $9.40 | $9.43 | $8.70 | 30,879 |
2021-06-16 | $9.36 | $9.50 | $9.36 | $9.41 | $8.69 | 53,159 |
2021-06-15 | $9.35 | $9.48 | $9.33 | $9.44 | $8.71 | 35,257 |
2021-06-14 | $9.40 | $9.47 | $9.30 | $9.39 | $8.67 | 37,196 |
2021-06-11 | $9.34 | $9.49 | $9.34 | $9.40 | $8.68 | 54,312 |
2021-06-10 | $9.40 | $9.49 | $9.32 | $9.44 | $8.71 | 87,977 |
2021-06-09 | $9.37 | $9.45 | $9.36 | $9.36 | $8.64 | 82,388 |
2021-06-08 | $9.32 | $9.45 | $9.32 | $9.37 | $8.65 | 18,932 |
2021-06-07 | $9.50 | $9.55 | $9.44 | $9.45 | $8.68 | 37,186 |
2021-06-04 | $9.55 | $9.55 | $9.42 | $9.51 | $8.73 | 27,588 |
2021-06-03 | $9.53 | $9.60 | $9.51 | $9.59 | $8.80 | 24,067 |
2021-06-02 | $9.61 | $9.63 | $9.56 | $9.60 | $8.81 | 21,107 |
2021-06-01 | $9.69 | $9.69 | $9.50 | $9.65 | $8.86 | 33,356 |
2021-05-28 | $9.59 | $9.69 | $9.53 | $9.56 | $8.78 | 31,294 |
2021-05-27 | $9.83 | $9.83 | $9.56 | $9.59 | $8.80 | 37,043 |
2021-05-26 | $9.75 | $9.83 | $9.61 | $9.72 | $8.92 | 90,404 |
2021-05-25 | $9.70 | $9.70 | $9.62 | $9.65 | $8.86 | 12,659 |
2021-05-24 | $9.65 | $9.70 | $9.54 | $9.64 | $8.85 | 14,947 |
2021-05-21 | $9.58 | $9.70 | $9.55 | $9.62 | $8.83 | 41,347 |
2021-05-20 | $9.49 | $9.70 | $9.49 | $9.62 | $8.83 | 14,257 |
2021-05-19 | $9.49 | $9.62 | $9.49 | $9.54 | $8.76 | 34,827 |
2021-05-18 | $9.53 | $9.55 | $9.50 | $9.50 | $8.72 | 18,428 |
2021-05-17 | $9.52 | $9.70 | $9.52 | $9.53 | $8.75 | 22,850 |
2021-05-14 | $9.65 | $9.69 | $9.51 | $9.56 | $8.78 | 8,246 |
2021-05-13 | $9.53 | $9.81 | $9.44 | $9.71 | $8.91 | 24,457 |
2021-05-12 | $9.57 | $9.60 | $9.40 | $9.47 | $8.69 | 37,313 |
2021-05-11 | $9.64 | $9.67 | $9.49 | $9.58 | $8.80 | 21,917 |
2021-05-10 | $9.60 | $9.84 | $9.60 | $9.74 | $8.90 | 26,791 |
2021-05-07 | $9.44 | $9.99 | $9.44 | $9.68 | $8.84 | 24,921 |
2021-05-06 | $9.58 | $9.58 | $9.36 | $9.37 | $8.56 | 31,433 |
2021-05-05 | $9.50 | $9.58 | $9.50 | $9.52 | $8.69 | 16,021 |
2021-05-04 | $9.50 | $9.50 | $9.40 | $9.48 | $8.66 | 28,381 |
2021-05-03 | $9.44 | $9.47 | $9.35 | $9.47 | $8.65 | 6,685 |
2021-04-30 | $9.37 | $9.44 | $9.35 | $9.43 | $8.61 | 24,768 |
2021-04-29 | $9.36 | $9.40 | $9.32 | $9.32 | $8.51 | 33,045 |
2021-04-28 | $9.44 | $9.44 | $9.31 | $9.34 | $8.53 | 26,220 |
2021-04-27 | $9.35 | $9.44 | $9.35 | $9.43 | $8.61 | 16,801 |
2021-04-26 | $9.38 | $9.44 | $9.35 | $9.43 | $8.61 | 9,381 |
2021-04-23 | $9.47 | $9.47 | $9.32 | $9.32 | $8.51 | 23,419 |
2021-04-22 | $9.38 | $9.47 | $9.33 | $9.42 | $8.60 | 39,733 |
2021-04-21 | $9.41 | $9.45 | $9.34 | $9.41 | $8.59 | 24,430 |
2021-04-20 | $9.47 | $9.47 | $9.35 | $9.36 | $8.55 | 18,384 |
2021-04-19 | $9.46 | $9.46 | $9.34 | $9.44 | $8.62 | 14,788 |
2021-04-16 | $9.33 | $9.44 | $9.26 | $9.42 | $8.60 | 55,867 |
2021-04-15 | $9.34 | $9.36 | $9.26 | $9.26 | $8.46 | 32,755 |
2021-04-14 | $9.27 | $9.38 | $9.27 | $9.35 | $8.54 | 22,849 |
2021-04-13 | $9.26 | $9.42 | $9.26 | $9.42 | $8.60 | 38,617 |
2021-04-12 | $9.27 | $9.36 | $9.23 | $9.36 | $8.55 | 33,808 |
2021-04-09 | $9.20 | $9.28 | $9.15 | $9.26 | $8.46 | 38,138 |
2021-04-08 | $9.20 | $9.24 | $9.05 | $9.16 | $8.37 | 107,571 |
2021-04-07 | $9.30 | $9.31 | $9.15 | $9.17 | $8.33 | 108,321 |
2021-04-06 | $9.31 | $9.42 | $9.17 | $9.23 | $8.38 | 117,878 |
2021-04-05 | $9.38 | $9.38 | $9.29 | $9.37 | $8.51 | 15,547 |
2021-04-01 | $9.34 | $9.39 | $9.28 | $9.31 | $8.46 | 50,474 |
2021-03-31 | $9.32 | $9.38 | $9.31 | $9.38 | $8.52 | 18,202 |
2021-03-30 | $9.29 | $9.32 | $9.27 | $9.31 | $8.46 | 33,362 |
2021-03-29 | $9.29 | $9.32 | $9.28 | $9.28 | $8.43 | 27,355 |
2021-03-26 | $9.38 | $9.38 | $9.29 | $9.32 | $8.47 | 14,794 |
2021-03-25 | $9.37 | $9.37 | $9.28 | $9.34 | $8.48 | 55,524 |
2021-03-24 | $9.28 | $9.38 | $9.28 | $9.36 | $8.50 | 25,237 |
2021-03-23 | $9.27 | $9.31 | $9.27 | $9.29 | $8.44 | 22,256 |
2021-03-22 | $9.26 | $9.31 | $9.25 | $9.29 | $8.44 | 16,350 |
2021-03-19 | $9.27 | $9.30 | $9.25 | $9.25 | $8.40 | 40,290 |
2021-03-18 | $9.25 | $9.30 | $9.25 | $9.28 | $8.43 | 23,327 |
2021-03-17 | $9.27 | $9.37 | $9.23 | $9.26 | $8.41 | 18,408 |
2021-03-16 | $9.28 | $9.39 | $9.25 | $9.27 | $8.42 | 59,074 |
2021-03-15 | $9.16 | $9.35 | $9.16 | $9.29 | $8.44 | 58,164 |
2021-03-12 | $9.21 | $9.27 | $9.11 | $9.19 | $8.35 | 87,033 |
2021-03-11 | $9.24 | $9.31 | $9.21 | $9.25 | $8.40 | 92,847 |
2021-03-10 | $9.20 | $9.26 | $9.20 | $9.24 | $8.39 | 68,111 |
2021-03-09 | $9.22 | $9.28 | $9.22 | $9.25 | $8.36 | 50,878 |
2021-03-08 | $9.25 | $9.25 | $9.20 | $9.22 | $8.33 | 55,918 |
2021-03-05 | $9.12 | $9.23 | $9.10 | $9.23 | $8.34 | 59,457 |
2021-03-04 | $9.14 | $9.31 | $9.12 | $9.13 | $8.25 | 67,192 |
2021-03-03 | $9.07 | $9.11 | $8.95 | $9.10 | $8.22 | 26,189 |
2021-03-02 | $9.06 | $9.10 | $8.96 | $8.97 | $8.10 | 33,937 |
2021-03-01 | $9.06 | $9.14 | $9.02 | $9.03 | $8.16 | 27,528 |
2021-02-26 | $8.93 | $9.04 | $8.93 | $9.00 | $8.13 | 47,414 |
2021-02-25 | $9.01 | $9.05 | $8.92 | $8.92 | $8.06 | 21,718 |
2021-02-24 | $9.00 | $9.02 | $8.89 | $9.02 | $8.15 | 37,044 |
2021-02-23 | $9.06 | $9.06 | $8.85 | $8.92 | $8.06 | 43,565 |
2021-02-22 | $9.05 | $9.08 | $9.02 | $9.03 | $8.16 | 27,279 |
2021-02-19 | $8.99 | $9.05 | $8.88 | $9.05 | $8.18 | 17,339 |
2021-02-18 | $8.92 | $9.04 | $8.91 | $8.96 | $8.10 | 34,227 |
2021-02-17 | $8.99 | $9.04 | $8.87 | $8.92 | $8.06 | 40,496 |
2021-02-16 | $8.99 | $9.10 | $8.94 | $8.98 | $8.11 | 29,024 |
2021-02-12 | $9.02 | $9.11 | $9.01 | $9.04 | $8.17 | 24,636 |
2021-02-11 | $9.03 | $9.03 | $8.93 | $9.03 | $8.16 | 39,768 |
2021-02-10 | $8.90 | $9.07 | $8.86 | $9.00 | $8.13 | 43,507 |
2021-02-09 | $8.93 | $8.99 | $8.88 | $8.90 | $8.04 | 46,012 |
2021-02-08 | $8.91 | $8.95 | $8.91 | $8.93 | $8.07 | 14,245 |
2021-02-05 | $8.89 | $8.97 | $8.87 | $8.96 | $8.05 | 43,571 |
2021-02-04 | $8.87 | $8.92 | $8.80 | $8.90 | $8.00 | 46,921 |
2021-02-03 | $8.72 | $8.85 | $8.72 | $8.85 | $7.95 | 70,791 |
2021-02-02 | $8.75 | $8.84 | $8.75 | $8.82 | $7.92 | 26,680 |
2021-02-01 | $8.68 | $8.78 | $8.68 | $8.78 | $7.89 | 22,864 |
2021-01-29 | $8.65 | $8.79 | $8.65 | $8.69 | $7.81 | 37,476 |
2021-01-28 | $8.82 | $8.82 | $8.72 | $8.73 | $7.84 | 17,669 |
2021-01-27 | $8.76 | $8.81 | $8.68 | $8.72 | $7.83 | 36,587 |
2021-01-26 | $8.70 | $8.80 | $8.70 | $8.78 | $7.89 | 24,105 |
2021-01-25 | $8.67 | $8.79 | $8.67 | $8.74 | $7.85 | 34,084 |
2021-01-22 | $8.76 | $8.81 | $8.67 | $8.71 | $7.83 | 32,819 |
2021-01-21 | $8.78 | $8.83 | $8.76 | $8.82 | $7.92 | 27,749 |
2021-01-20 | $8.68 | $8.81 | $8.68 | $8.77 | $7.88 | 20,711 |
2021-01-19 | $8.60 | $8.83 | $8.60 | $8.77 | $7.88 | 23,765 |
2021-01-15 | $8.65 | $8.75 | $8.61 | $8.73 | $7.84 | 28,951 |
2021-01-14 | $8.67 | $8.72 | $8.63 | $8.70 | $7.82 | 32,738 |
2021-01-13 | $8.65 | $8.65 | $8.53 | $8.62 | $7.74 | 20,972 |
2021-01-12 | $8.51 | $8.56 | $8.51 | $8.56 | $7.69 | 58,680 |
2021-01-11 | $8.54 | $8.67 | $8.50 | $8.50 | $7.64 | 63,884 |
2021-01-08 | $8.63 | $8.68 | $8.61 | $8.66 | $7.78 | 27,999 |
2021-01-07 | $8.57 | $8.77 | $8.57 | $8.66 | $7.78 | 40,511 |
2021-01-06 | $8.54 | $8.60 | $8.52 | $8.54 | $7.67 | 17,784 |
2021-01-05 | $8.53 | $8.60 | $8.50 | $8.58 | $7.71 | 42,217 |
2021-01-04 | $8.53 | $8.59 | $8.48 | $8.51 | $7.65 | 60,495 |
2020-12-31 | $8.44 | $8.50 | $8.44 | $8.49 | $7.63 | 64,691 |
2020-12-30 | $8.48 | $8.49 | $8.40 | $8.43 | $7.57 | 96,248 |
2020-12-29 | $8.42 | $8.48 | $8.42 | $8.44 | $7.58 | 58,863 |
2020-12-28 | $8.49 | $8.53 | $8.44 | $8.47 | $7.56 | 142,997 |
2020-12-24 | $8.44 | $8.53 | $8.44 | $8.47 | $7.56 | 17,862 |
2020-12-23 | $8.46 | $8.72 | $8.43 | $8.48 | $7.57 | 58,852 |
2020-12-22 | $8.48 | $8.48 | $8.41 | $8.41 | $7.51 | 37,470 |
2020-12-21 | $8.44 | $8.44 | $8.30 | $8.41 | $7.51 | 132,853 |
2020-12-18 | $8.46 | $8.48 | $8.42 | $8.47 | $7.56 | 56,292 |
2020-12-17 | $8.51 | $8.51 | $8.41 | $8.43 | $7.53 | 60,738 |
2020-12-16 | $8.40 | $8.43 | $8.37 | $8.39 | $7.49 | 31,184 |
2020-12-15 | $8.40 | $8.44 | $8.37 | $8.38 | $7.48 | 68,202 |
2020-12-14 | $8.42 | $8.50 | $8.37 | $8.37 | $7.48 | 56,109 |
2020-12-11 | $8.50 | $8.52 | $8.44 | $8.48 | $7.57 | 35,100 |
2020-12-10 | $8.51 | $8.51 | $8.40 | $8.45 | $7.55 | 51,619 |
2020-12-09 | $8.46 | $8.54 | $8.46 | $8.46 | $7.56 | 24,794 |
2020-12-08 | $8.52 | $8.52 | $8.41 | $8.49 | $7.58 | 78,080 |
2020-12-07 | $8.64 | $8.64 | $8.43 | $8.47 | $7.56 | 88,737 |
2020-12-04 | $8.48 | $8.56 | $8.48 | $8.52 | $7.56 | 50,832 |
2020-12-03 | $8.46 | $8.49 | $8.45 | $8.45 | $7.50 | 18,076 |
2020-12-02 | $8.41 | $8.46 | $8.36 | $8.42 | $7.48 | 30,269 |
2020-12-01 | $8.41 | $8.49 | $8.31 | $8.39 | $7.45 | 47,509 |
2020-11-30 | $8.20 | $8.44 | $8.18 | $8.39 | $7.45 | 84,305 |
2020-11-27 | $8.14 | $8.19 | $8.14 | $8.18 | $7.26 | 9,936 |
2020-11-25 | $8.14 | $8.17 | $8.08 | $8.12 | $7.21 | 29,164 |
2020-11-24 | $8.06 | $8.11 | $8.04 | $8.07 | $7.17 | 51,859 |
2020-11-23 | $8.17 | $8.17 | $7.97 | $8.05 | $7.15 | 59,826 |
2020-11-20 | $8.09 | $8.13 | $8.03 | $8.08 | $7.17 | 41,238 |
2020-11-19 | $8.02 | $8.11 | $8.02 | $8.09 | $7.18 | 62,572 |
2020-11-18 | $8.10 | $8.13 | $8.02 | $8.05 | $7.15 | 56,033 |
2020-11-17 | $8.00 | $8.08 | $8.00 | $8.06 | $7.16 | 61,620 |
2020-11-16 | $8.04 | $8.04 | $7.93 | $7.96 | $7.07 | 65,639 |
2020-11-13 | $7.92 | $8.02 | $7.91 | $7.93 | $7.04 | 39,136 |
2020-11-12 | $7.98 | $8.06 | $7.90 | $7.95 | $7.06 | 67,246 |
2020-11-11 | $7.93 | $8.07 | $7.93 | $8.05 | $7.15 | 30,243 |
2020-11-10 | $7.89 | $8.04 | $7.89 | $7.91 | $7.02 | 37,157 |
2020-11-09 | $7.86 | $8.00 | $7.86 | $7.93 | $7.04 | 13,954 |
2020-11-06 | $7.96 | $7.96 | $7.89 | $7.90 | $6.97 | 23,837 |
2020-11-05 | $7.85 | $7.99 | $7.83 | $7.93 | $7.00 | 43,550 |
2020-11-04 | $7.84 | $7.84 | $7.78 | $7.84 | $6.92 | 13,200 |
2020-11-03 | $7.63 | $7.77 | $7.62 | $7.66 | $6.76 | 33,074 |
2020-11-02 | $7.65 | $7.70 | $7.45 | $7.62 | $6.72 | 26,940 |
2020-10-30 | $7.69 | $7.71 | $7.57 | $7.59 | $6.70 | 28,723 |
2020-10-29 | $7.70 | $7.80 | $7.65 | $7.66 | $6.76 | 37,654 |
2020-10-28 | $7.88 | $7.91 | $7.71 | $7.71 | $6.80 | 39,883 |
2020-10-27 | $7.79 | $7.86 | $7.78 | $7.85 | $6.93 | 18,544 |
2020-10-26 | $7.82 | $7.84 | $7.75 | $7.83 | $6.91 | 44,191 |
2020-10-23 | $7.82 | $7.89 | $7.75 | $7.77 | $6.86 | 38,983 |
2020-10-22 | $7.87 | $7.88 | $7.80 | $7.80 | $6.88 | 14,554 |
2020-10-21 | $7.94 | $7.94 | $7.80 | $7.86 | $6.94 | 41,225 |
2020-10-20 | $7.81 | $7.92 | $7.80 | $7.88 | $6.95 | 32,416 |
2020-10-19 | $7.91 | $7.92 | $7.80 | $7.80 | $6.88 | 27,393 |
2020-10-16 | $7.89 | $7.92 | $7.80 | $7.85 | $6.93 | 56,873 |
2020-10-15 | $7.95 | $7.95 | $7.88 | $7.90 | $6.97 | 46,784 |
2020-10-14 | $7.95 | $8.05 | $7.93 | $7.93 | $7.00 | 23,808 |
2020-10-13 | $8.08 | $8.08 | $7.95 | $7.95 | $7.01 | 13,353 |
2020-10-12 | $8.04 | $8.12 | $8.04 | $8.11 | $7.11 | 13,259 |
2020-10-09 | $8.14 | $8.14 | $8.04 | $8.08 | $7.08 | 6,196 |
2020-10-08 | $7.96 | $8.04 | $7.96 | $7.98 | $7.00 | 23,862 |
2020-10-07 | $8.01 | $8.04 | $7.94 | $7.96 | $6.98 | 38,960 |
2020-10-06 | $7.98 | $8.00 | $7.95 | $7.95 | $6.97 | 13,288 |
2020-10-05 | $7.98 | $7.98 | $7.87 | $7.90 | $6.93 | 28,477 |
2020-10-02 | $8.00 | $8.01 | $7.88 | $7.88 | $6.91 | 21,551 |
2020-10-01 | $7.98 | $8.05 | $7.96 | $8.01 | $7.02 | 11,920 |
2020-09-30 | $7.93 | $8.04 | $7.93 | $8.04 | $7.05 | 12,349 |
2020-09-29 | $7.92 | $8.00 | $7.91 | $7.91 | $6.94 | 13,761 |
2020-09-28 | $8.02 | $8.05 | $7.86 | $7.97 | $6.99 | 53,577 |
2020-09-25 | $8.19 | $8.20 | $7.97 | $7.97 | $6.99 | 27,722 |
2020-09-24 | $8.05 | $8.13 | $8.05 | $8.13 | $7.13 | 21,225 |
2020-09-23 | $8.22 | $8.22 | $8.07 | $8.07 | $7.08 | 15,896 |
2020-09-22 | $8.04 | $8.27 | $8.04 | $8.22 | $7.21 | 18,051 |
2020-09-21 | $8.05 | $8.14 | $7.99 | $8.05 | $7.06 | 23,796 |
2020-09-18 | $8.10 | $8.23 | $8.07 | $8.15 | $7.15 | 26,986 |
2020-09-17 | $8.09 | $8.15 | $8.08 | $8.15 | $7.15 | 15,881 |
2020-09-16 | $8.16 | $8.25 | $8.07 | $8.07 | $7.08 | 26,420 |
2020-09-15 | $8.05 | $8.18 | $8.05 | $8.11 | $7.11 | 49,670 |
2020-09-14 | $8.07 | $8.23 | $8.04 | $8.10 | $7.10 | 8,773 |
2020-09-11 | $8.16 | $8.16 | $8.08 | $8.08 | $7.08 | 3,359 |
2020-09-10 | $8.03 | $8.22 | $8.03 | $8.22 | $7.21 | 13,787 |
2020-09-09 | $8.19 | $8.19 | $8.14 | $8.14 | $7.09 | 2,762 |
2020-09-08 | $8.10 | $8.16 | $8.10 | $8.11 | $7.07 | 45,990 |
2020-09-04 | $8.15 | $8.25 | $8.14 | $8.19 | $7.14 | 6,945 |
2020-09-03 | $8.13 | $8.25 | $8.13 | $8.20 | $7.15 | 25,887 |
2020-09-02 | $8.21 | $8.25 | $8.17 | $8.24 | $7.18 | 29,323 |
2020-09-01 | $8.25 | $8.25 | $8.16 | $8.17 | $7.12 | 26,651 |
2020-08-31 | $8.10 | $8.21 | $8.10 | $8.12 | $7.08 | 39,081 |
2020-08-28 | $8.13 | $8.18 | $8.10 | $8.13 | $7.09 | 22,626 |
2020-08-27 | $8.12 | $8.16 | $8.10 | $8.15 | $7.10 | 31,651 |
2020-08-26 | $8.06 | $8.15 | $8.00 | $8.15 | $7.10 | 14,588 |
2020-08-25 | $8.01 | $8.18 | $8.01 | $8.12 | $7.08 | 49,648 |
2020-08-24 | $8.00 | $8.11 | $8.00 | $8.05 | $7.02 | 18,929 |
2020-08-21 | $8.01 | $8.04 | $7.97 | $8.04 | $7.01 | 34,363 |
2020-08-20 | $7.89 | $7.99 | $7.85 | $7.99 | $6.96 | 29,595 |
2020-08-19 | $7.93 | $8.00 | $7.93 | $7.98 | $6.95 | 19,771 |
2020-08-18 | $8.06 | $8.06 | $7.73 | $8.00 | $6.97 | 97,629 |
2020-08-17 | $8.05 | $8.24 | $8.03 | $8.03 | $7.00 | 25,024 |
2020-08-14 | $8.05 | $8.11 | $8.02 | $8.09 | $7.05 | 35,375 |
2020-08-13 | $8.00 | $8.11 | $7.94 | $8.08 | $7.04 | 25,315 |
2020-08-12 | $8.00 | $8.15 | $7.92 | $7.93 | $6.91 | 63,668 |
2020-08-11 | $8.04 | $8.18 | $7.90 | $7.94 | $6.92 | 42,074 |
2020-08-10 | $8.04 | $8.13 | $8.04 | $8.08 | $7.00 | 10,200 |
2020-08-07 | $8.10 | $8.11 | $8.03 | $8.07 | $6.99 | 25,380 |
2020-08-06 | $8.08 | $8.14 | $8.07 | $8.09 | $7.01 | 24,655 |
2020-08-05 | $8.11 | $8.11 | $8.00 | $8.10 | $7.02 | 92,595 |
2020-08-04 | $8.10 | $8.16 | $8.08 | $8.10 | $7.02 | 8,744 |
2020-08-03 | $8.25 | $8.25 | $8.01 | $8.08 | $7.00 | 25,882 |
2020-07-31 | $8.28 | $8.28 | $8.10 | $8.25 | $7.15 | 28,854 |
2020-07-30 | $8.10 | $8.23 | $8.10 | $8.22 | $7.12 | 6,212 |
2020-07-29 | $8.16 | $8.17 | $8.01 | $8.17 | $7.08 | 18,134 |
2020-07-28 | $7.98 | $8.10 | $7.94 | $8.10 | $7.02 | 12,396 |
2020-07-27 | $7.71 | $8.10 | $7.71 | $8.08 | $6.99 | 31,483 |
2020-07-24 | $8.05 | $8.09 | $7.74 | $7.84 | $6.79 | 23,438 |
2020-07-23 | $8.05 | $8.08 | $8.00 | $8.05 | $6.97 | 21,268 |
2020-07-22 | $8.05 | $8.09 | $7.95 | $7.99 | $6.92 | 30,246 |
2020-07-21 | $7.95 | $7.97 | $7.89 | $7.95 | $6.89 | 14,906 |
2020-07-20 | $7.89 | $7.98 | $7.88 | $7.90 | $6.84 | 16,406 |
2020-07-17 | $7.78 | $7.90 | $7.78 | $7.90 | $6.84 | 23,331 |
2020-07-16 | $7.69 | $7.86 | $7.69 | $7.83 | $6.78 | 14,465 |
2020-07-15 | $7.85 | $7.89 | $7.80 | $7.84 | $6.79 | 29,745 |
2020-07-14 | $7.79 | $7.86 | $7.76 | $7.85 | $6.80 | 7,817 |
2020-07-13 | $7.83 | $7.95 | $7.75 | $7.75 | $6.71 | 34,034 |
2020-07-10 | $7.69 | $7.85 | $7.69 | $7.82 | $6.77 | 15,271 |
2020-07-09 | $7.89 | $7.89 | $7.77 | $7.79 | $6.75 | 28,820 |
2020-07-08 | $7.83 | $7.94 | $7.78 | $7.89 | $6.83 | 34,576 |
2020-07-07 | $7.82 | $8.03 | $7.72 | $7.84 | $6.79 | 41,994 |
2020-07-06 | $7.81 | $7.91 | $7.77 | $7.85 | $6.76 | 23,350 |
2020-07-02 | $7.80 | $7.83 | $7.72 | $7.76 | $6.68 | 24,944 |
2020-07-01 | $7.70 | $7.73 | $7.55 | $7.73 | $6.65 | 14,827 |
2020-06-30 | $7.64 | $7.67 | $7.48 | $7.66 | $6.59 | 14,119 |
2020-06-29 | $7.58 | $7.76 | $7.58 | $7.65 | $6.58 | 15,503 |
2020-06-26 | $7.74 | $7.82 | $7.54 | $7.81 | $6.72 | 62,659 |
2020-06-25 | $7.76 | $8.00 | $7.67 | $7.73 | $6.65 | 8,421 |
2020-06-24 | $7.85 | $7.93 | $7.67 | $7.78 | $6.70 | 25,658 |
2020-06-23 | $7.76 | $7.83 | $7.74 | $7.76 | $6.68 | 9,093 |
2020-06-22 | $7.96 | $7.96 | $7.76 | $7.77 | $6.69 | 8,791 |
2020-06-19 | $7.80 | $7.87 | $7.68 | $7.72 | $6.64 | 12,955 |
2020-06-18 | $7.76 | $7.82 | $7.71 | $7.77 | $6.68 | 10,393 |
2020-06-17 | $7.80 | $7.87 | $7.71 | $7.73 | $6.65 | 35,408 |
2020-06-16 | $7.98 | $7.98 | $7.79 | $7.80 | $6.71 | 15,472 |
2020-06-15 | $7.75 | $7.87 | $7.75 | $7.80 | $6.71 | 17,209 |
2020-06-12 | $7.84 | $8.02 | $7.79 | $7.84 | $6.75 | 25,313 |
2020-06-11 | $7.69 | $7.92 | $7.66 | $7.75 | $6.67 | 6,608 |
2020-06-10 | $7.78 | $7.95 | $7.70 | $7.87 | $6.77 | 62,064 |
2020-06-09 | $7.70 | $7.90 | $7.70 | $7.86 | $6.76 | 43,247 |
2020-06-08 | $7.92 | $7.92 | $7.72 | $7.84 | $6.70 | 46,301 |
2020-06-05 | $7.79 | $7.83 | $7.72 | $7.77 | $6.64 | 40,472 |
2020-06-04 | $7.68 | $7.74 | $7.59 | $7.69 | $6.58 | 20,323 |
2020-06-03 | $7.71 | $7.78 | $7.57 | $7.59 | $6.49 | 52,158 |
2020-06-02 | $7.55 | $7.82 | $7.17 | $7.82 | $6.69 | 47,781 |
2020-06-01 | $7.43 | $7.50 | $7.35 | $7.50 | $6.41 | 13,794 |
2020-05-29 | $7.24 | $7.55 | $7.24 | $7.47 | $6.39 | 33,230 |
2020-05-28 | $7.30 | $7.47 | $7.21 | $7.40 | $6.33 | 35,746 |
2020-05-27 | $7.15 | $7.20 | $7.08 | $7.09 | $6.06 | 24,368 |
2020-05-26 | $7.18 | $7.18 | $7.08 | $7.15 | $6.11 | 13,962 |
2020-05-22 | $7.05 | $7.18 | $6.93 | $7.05 | $6.03 | 23,116 |
2020-05-21 | $6.92 | $7.11 | $6.92 | $7.08 | $6.05 | 59,353 |
2020-05-20 | $6.81 | $7.04 | $6.81 | $7.04 | $6.02 | 46,773 |
2020-05-19 | $6.85 | $6.88 | $6.73 | $6.87 | $5.87 | 26,489 |
2020-05-18 | $6.85 | $6.93 | $6.79 | $6.85 | $5.86 | 35,384 |
2020-05-15 | $6.63 | $6.74 | $6.62 | $6.74 | $5.76 | 14,756 |
2020-05-14 | $6.73 | $6.75 | $6.49 | $6.70 | $5.73 | 31,733 |
2020-05-13 | $6.92 | $6.97 | $6.74 | $6.82 | $5.83 | 28,854 |
2020-05-12 | $7.10 | $7.18 | $6.96 | $7.03 | $6.01 | 24,219 |
2020-05-11 | $7.28 | $7.28 | $6.94 | $7.10 | $6.03 | 18,380 |
2020-05-08 | $6.90 | $7.19 | $6.88 | $7.16 | $6.08 | 84,091 |
2020-05-07 | $6.87 | $7.18 | $6.70 | $6.98 | $5.93 | 77,207 |
2020-05-06 | $6.82 | $7.13 | $6.80 | $6.87 | $5.83 | 68,453 |
2020-05-05 | $6.95 | $7.25 | $6.78 | $6.89 | $5.85 | 190,592 |
2020-05-04 | $6.76 | $7.23 | $6.76 | $6.87 | $5.83 | 22,258 |
2020-05-01 | $6.96 | $6.96 | $6.80 | $6.94 | $5.89 | 42,507 |
2020-04-30 | $7.60 | $7.60 | $6.86 | $6.99 | $5.94 | 42,898 |
2020-04-29 | $6.86 | $7.63 | $6.86 | $7.60 | $6.45 | 39,316 |
2020-04-28 | $7.21 | $7.21 | $6.85 | $7.00 | $5.94 | 34,031 |
2020-04-27 | $6.99 | $7.10 | $6.99 | $7.03 | $5.97 | 18,078 |
2020-04-24 | $6.93 | $7.10 | $6.75 | $6.98 | $5.93 | 68,967 |
2020-04-23 | $7.36 | $7.37 | $6.87 | $6.96 | $5.91 | 34,702 |
2020-04-22 | $7.01 | $7.32 | $7.01 | $7.15 | $6.07 | 39,029 |
2020-04-21 | $7.15 | $7.23 | $7.01 | $7.10 | $6.03 | 13,990 |
2020-04-20 | $7.00 | $7.15 | $6.94 | $7.11 | $6.04 | 49,452 |
2020-04-17 | $7.02 | $7.34 | $7.02 | $7.04 | $5.98 | 42,716 |
2020-04-16 | $7.00 | $7.13 | $6.85 | $7.13 | $6.05 | 27,140 |
2020-04-15 | $6.88 | $7.15 | $6.84 | $6.89 | $5.85 | 14,793 |
2020-04-14 | $6.64 | $7.17 | $6.64 | $7.17 | $6.09 | 25,653 |
2020-04-13 | $6.81 | $6.91 | $6.69 | $6.78 | $5.76 | 34,464 |
2020-04-09 | $6.60 | $7.20 | $6.60 | $6.97 | $5.92 | 56,171 |
2020-04-08 | $6.17 | $6.61 | $6.17 | $6.59 | $5.59 | 72,510 |
2020-04-07 | $6.15 | $6.46 | $6.15 | $6.29 | $5.34 | 66,877 |
2020-04-06 | $6.15 | $6.31 | $6.15 | $6.27 | $5.28 | 38,556 |
2020-04-03 | $6.15 | $6.23 | $5.78 | $6.09 | $5.12 | 11,093 |
2020-04-02 | $5.75 | $6.32 | $5.75 | $6.00 | $5.05 | 68,589 |
2020-04-01 | $6.50 | $6.50 | $5.90 | $5.90 | $4.97 | 26,523 |
2020-03-31 | $6.45 | $6.57 | $6.25 | $6.37 | $5.36 | 69,883 |
2020-03-30 | $5.88 | $6.43 | $5.88 | $6.43 | $5.41 | 106,602 |
2020-03-27 | $6.26 | $6.30 | $5.71 | $6.08 | $5.12 | 47,971 |
2020-03-26 | $6.39 | $6.45 | $5.95 | $5.98 | $5.03 | 80,509 |
2020-03-25 | $5.75 | $6.34 | $5.65 | $6.08 | $5.11 | 29,631 |
2020-03-24 | $5.50 | $5.96 | $5.50 | $5.96 | $5.02 | 53,398 |
2020-03-23 | $6.06 | $6.06 | $5.15 | $5.68 | $4.78 | 94,005 |
2020-03-20 | $5.35 | $6.46 | $5.35 | $6.00 | $5.05 | 82,184 |
2020-03-19 | $5.20 | $6.08 | $4.84 | $5.37 | $4.52 | 143,493 |
2020-03-18 | $6.93 | $7.13 | $4.60 | $5.14 | $4.33 | 62,866 |
2020-03-17 | $6.80 | $6.81 | $6.51 | $6.78 | $5.71 | 43,863 |
2020-03-16 | $7.05 | $7.67 | $6.80 | $6.89 | $5.80 | 26,615 |
2020-03-13 | $8.00 | $8.60 | $7.95 | $8.55 | $7.20 | 20,931 |
2020-03-12 | $8.50 | $8.50 | $7.75 | $7.95 | $6.69 | 26,348 |
2020-03-11 | $8.91 | $9.00 | $8.81 | $8.85 | $7.45 | 25,597 |
2020-03-10 | $8.96 | $9.18 | $8.85 | $8.95 | $7.49 | 61,012 |
2020-03-09 | $8.94 | $9.13 | $8.94 | $8.94 | $7.48 | 29,664 |
2020-03-06 | $9.31 | $9.39 | $9.30 | $9.31 | $7.79 | 9,594 |
2020-03-05 | $9.30 | $9.48 | $9.14 | $9.48 | $7.93 | 16,449 |
2020-03-04 | $9.22 | $9.32 | $9.07 | $9.31 | $7.79 | 37,970 |
2020-03-03 | $9.20 | $9.25 | $9.16 | $9.19 | $7.69 | 35,218 |
2020-03-02 | $9.27 | $9.35 | $9.12 | $9.12 | $7.63 | 32,181 |
2020-02-28 | $9.42 | $9.42 | $9.25 | $9.32 | $7.80 | 32,202 |
2020-02-27 | $9.49 | $9.50 | $9.41 | $9.41 | $7.87 | 35,980 |
2020-02-26 | $9.48 | $9.52 | $9.45 | $9.45 | $7.91 | 30,733 |
2020-02-25 | $9.52 | $9.52 | $9.47 | $9.48 | $7.93 | 23,664 |
2020-02-24 | $9.62 | $9.62 | $9.47 | $9.52 | $7.97 | 11,117 |
2020-02-21 | $9.56 | $9.58 | $9.47 | $9.50 | $7.95 | 9,745 |
2020-02-20 | $9.55 | $9.60 | $9.55 | $9.55 | $7.99 | 20,072 |
2020-02-19 | $9.61 | $9.61 | $9.55 | $9.56 | $8.00 | 11,059 |
2020-02-18 | $9.67 | $9.67 | $9.56 | $9.56 | $8.00 | 17,007 |
2020-02-14 | $9.65 | $9.70 | $9.63 | $9.64 | $8.07 | 54,229 |
2020-02-13 | $9.59 | $9.79 | $9.54 | $9.72 | $8.13 | 48,714 |
2020-02-12 | $9.59 | $9.60 | $9.54 | $9.58 | $8.02 | 36,782 |
2020-02-11 | $9.58 | $9.62 | $9.53 | $9.60 | $8.03 | 42,219 |
2020-02-10 | $9.61 | $9.61 | $9.50 | $9.59 | $8.02 | 11,019 |
2020-02-07 | $9.61 | $9.61 | $9.54 | $9.55 | $7.99 | 25,328 |
2020-02-06 | $9.60 | $9.61 | $9.55 | $9.56 | $7.95 | 65,863 |
2020-02-05 | $9.53 | $9.61 | $9.53 | $9.55 | $7.95 | 36,851 |
2020-02-04 | $9.61 | $9.61 | $9.55 | $9.60 | $7.99 | 31,277 |
2020-02-03 | $9.61 | $9.61 | $9.52 | $9.61 | $8.00 | 10,976 |
2020-01-31 | $9.49 | $9.65 | $9.49 | $9.60 | $7.99 | 20,136 |
2020-01-30 | $9.59 | $9.62 | $9.44 | $9.49 | $7.90 | 19,879 |
2020-01-29 | $9.65 | $9.67 | $9.59 | $9.60 | $7.99 | 39,864 |
2020-01-28 | $9.65 | $9.67 | $9.58 | $9.67 | $8.05 | 31,032 |
2020-01-27 | $9.55 | $9.67 | $9.54 | $9.62 | $8.00 | 56,367 |
2020-01-24 | $9.61 | $9.61 | $9.42 | $9.59 | $7.98 | 32,383 |
2020-01-23 | $9.51 | $9.63 | $9.48 | $9.54 | $7.94 | 37,477 |
2020-01-22 | $9.51 | $9.70 | $9.50 | $9.63 | $8.01 | 77,149 |
2020-01-21 | $9.50 | $9.59 | $9.48 | $9.57 | $7.96 | 24,708 |
2020-01-17 | $9.48 | $9.51 | $9.47 | $9.51 | $7.91 | 17,440 |
2020-01-16 | $9.28 | $9.48 | $9.28 | $9.48 | $7.89 | 32,085 |
2020-01-15 | $9.47 | $9.47 | $9.24 | $9.27 | $7.71 | 54,662 |
2020-01-14 | $9.35 | $9.60 | $9.18 | $9.30 | $7.74 | 109,226 |
2020-01-13 | $9.45 | $9.45 | $9.35 | $9.35 | $7.78 | 8,013 |
2020-01-10 | $9.35 | $9.45 | $9.35 | $9.41 | $7.83 | 37,847 |
2020-01-09 | $9.26 | $9.39 | $9.26 | $9.35 | $7.78 | 34,916 |
2020-01-08 | $9.30 | $9.40 | $9.25 | $9.27 | $7.72 | 55,619 |
2020-01-07 | $9.24 | $9.30 | $9.13 | $9.22 | $7.67 | 43,655 |
2020-01-06 | $9.26 | $9.30 | $9.15 | $9.24 | $7.69 | 23,564 |
2020-01-03 | $9.24 | $9.34 | $9.24 | $9.25 | $7.70 | 20,130 |
2020-01-02 | $9.15 | $9.30 | $9.14 | $9.25 | $7.70 | 58,673 |
2019-12-31 | $9.12 | $9.28 | $9.08 | $9.24 | $7.69 | 114,017 |
2019-12-30 | $9.21 | $9.24 | $9.15 | $9.21 | $7.66 | 43,695 |
2019-12-27 | $9.23 | $9.33 | $9.21 | $9.28 | $7.68 | 23,899 |
2019-12-26 | $9.23 | $9.23 | $9.15 | $9.20 | $7.61 | 35,521 |
2019-12-24 | $9.25 | $9.25 | $9.17 | $9.21 | $7.62 | 25,957 |
2019-12-23 | $9.15 | $9.39 | $9.15 | $9.25 | $7.65 | 46,195 |
2019-12-20 | $9.31 | $9.33 | $9.04 | $9.17 | $7.59 | 103,019 |
2019-12-19 | $9.26 | $9.35 | $9.23 | $9.23 | $7.64 | 49,538 |
2019-12-18 | $9.33 | $9.34 | $9.12 | $9.33 | $7.72 | 45,493 |
2019-12-17 | $9.25 | $9.31 | $9.25 | $9.27 | $7.67 | 29,174 |
2019-12-16 | $9.24 | $9.28 | $9.09 | $9.25 | $7.65 | 66,888 |
2019-12-13 | $9.13 | $9.24 | $9.10 | $9.13 | $7.55 | 35,231 |
2019-12-12 | $9.20 | $9.26 | $9.14 | $9.17 | $7.59 | 55,651 |
2019-12-11 | $9.20 | $9.27 | $9.16 | $9.20 | $7.61 | 51,673 |
2019-12-10 | $9.25 | $9.25 | $9.15 | $9.17 | $7.59 | 51,885 |
2019-12-09 | $9.20 | $9.40 | $9.20 | $9.29 | $7.64 | 60,329 |
2019-12-06 | $9.14 | $9.23 | $9.09 | $9.19 | $7.56 | 41,002 |
2019-12-05 | $9.00 | $9.25 | $8.84 | $9.20 | $7.57 | 44,454 |
2019-12-04 | $8.88 | $9.02 | $8.88 | $8.97 | $7.38 | 65,217 |
2019-12-03 | $8.82 | $8.91 | $8.80 | $8.91 | $7.33 | 56,988 |
2019-12-02 | $8.75 | $8.80 | $8.69 | $8.80 | $7.24 | 113,552 |
2019-11-29 | $8.92 | $8.92 | $8.74 | $8.80 | $7.24 | 22,595 |
2019-11-27 | $8.90 | $9.01 | $8.65 | $8.79 | $7.23 | 129,621 |
2019-11-26 | $8.85 | $8.90 | $8.78 | $8.90 | $7.32 | 107,151 |
2019-11-25 | $8.83 | $8.85 | $8.75 | $8.80 | $7.24 | 46,576 |
2019-11-22 | $8.95 | $8.95 | $8.77 | $8.79 | $7.23 | 74,593 |
2019-11-21 | $8.86 | $8.94 | $8.85 | $8.92 | $7.34 | 18,599 |
2019-11-20 | $9.06 | $9.06 | $8.72 | $8.87 | $7.29 | 71,183 |
2019-11-19 | $9.07 | $9.11 | $8.94 | $9.03 | $7.43 | 37,947 |
2019-11-18 | $9.11 | $9.13 | $9.03 | $9.09 | $7.48 | 17,262 |
2019-11-15 | $9.10 | $9.13 | $9.08 | $9.12 | $7.50 | 10,601 |
2019-11-14 | $9.08 | $9.09 | $8.96 | $9.09 | $7.48 | 35,184 |
2019-11-13 | $9.23 | $9.23 | $9.06 | $9.10 | $7.48 | 67,043 |
2019-11-12 | $9.22 | $9.23 | $9.18 | $9.21 | $7.57 | 23,321 |
2019-11-11 | $9.22 | $9.23 | $9.21 | $9.23 | $7.59 | 9,763 |
2019-11-08 | $9.15 | $9.23 | $9.15 | $9.22 | $7.58 | 19,437 |
2019-11-07 | $9.22 | $9.22 | $9.16 | $9.19 | $7.56 | 11,524 |
2019-11-06 | $9.15 | $9.20 | $9.15 | $9.19 | $7.56 | 12,033 |
2019-11-05 | $9.28 | $9.33 | $9.20 | $9.20 | $7.52 | 45,579 |
2019-11-04 | $9.31 | $9.31 | $9.23 | $9.30 | $7.60 | 23,694 |
2019-11-01 | $9.30 | $9.35 | $9.20 | $9.33 | $7.63 | 25,762 |
2019-10-31 | $9.30 | $9.38 | $9.19 | $9.19 | $7.51 | 29,164 |
2019-10-30 | $9.15 | $9.28 | $9.15 | $9.25 | $7.56 | 32,220 |
2019-10-29 | $9.25 | $9.30 | $9.11 | $9.16 | $7.49 | 22,763 |
2019-10-28 | $9.18 | $9.24 | $9.18 | $9.22 | $7.54 | 18,743 |
2019-10-25 | $9.16 | $9.20 | $9.14 | $9.16 | $7.49 | 23,278 |
2019-10-24 | $9.16 | $9.19 | $9.10 | $9.14 | $7.47 | 25,283 |
2019-10-23 | $9.13 | $9.18 | $9.13 | $9.16 | $7.49 | 12,448 |
2019-10-22 | $9.13 | $9.16 | $9.11 | $9.15 | $7.48 | 20,874 |
2019-10-21 | $9.15 | $9.23 | $9.13 | $9.15 | $7.48 | 23,920 |
2019-10-18 | $9.28 | $9.28 | $9.15 | $9.23 | $7.55 | 18,146 |
2019-10-17 | $9.25 | $9.28 | $9.20 | $9.20 | $7.52 | 20,484 |
2019-10-16 | $9.19 | $9.24 | $9.14 | $9.24 | $7.55 | 25,688 |
2019-10-15 | $9.17 | $9.21 | $9.14 | $9.21 | $7.53 | 15,036 |
2019-10-14 | $9.07 | $9.18 | $9.07 | $9.12 | $7.46 | 50,384 |
2019-10-11 | $9.35 | $9.35 | $9.03 | $9.15 | $7.48 | 35,963 |
2019-10-10 | $9.25 | $9.40 | $9.22 | $9.40 | $7.69 | 22,049 |
2019-10-09 | $9.24 | $9.28 | $9.21 | $9.28 | $7.59 | 6,768 |
2019-10-08 | $9.18 | $9.29 | $9.09 | $9.29 | $7.55 | 41,780 |
2019-10-07 | $9.19 | $9.19 | $9.07 | $9.12 | $7.41 | 16,811 |
2019-10-04 | $9.11 | $9.19 | $9.07 | $9.13 | $7.42 | 41,629 |
2019-10-03 | $9.08 | $9.13 | $9.07 | $9.12 | $7.41 | 11,571 |
2019-10-02 | $9.25 | $9.36 | $9.00 | $9.05 | $7.36 | 108,978 |
2019-10-01 | $9.32 | $9.32 | $9.25 | $9.25 | $7.52 | 18,835 |
2019-09-30 | $9.25 | $9.27 | $9.25 | $9.25 | $7.52 | 39,302 |
2019-09-27 | $9.31 | $9.34 | $9.25 | $9.25 | $7.52 | 51,635 |
2019-09-26 | $9.38 | $9.38 | $9.29 | $9.30 | $7.56 | 16,638 |
2019-09-25 | $9.36 | $9.38 | $9.29 | $9.33 | $7.58 | 12,190 |
2019-09-24 | $9.35 | $9.35 | $9.29 | $9.33 | $7.58 | 21,384 |
2019-09-23 | $9.19 | $9.28 | $9.19 | $9.27 | $7.53 | 12,736 |
2019-09-20 | $9.19 | $9.35 | $9.16 | $9.17 | $7.45 | 32,446 |
2019-09-19 | $9.18 | $9.34 | $9.18 | $9.27 | $7.53 | 35,769 |
2019-09-18 | $9.07 | $9.16 | $9.07 | $9.14 | $7.43 | 6,953 |
2019-09-17 | $9.07 | $9.15 | $9.01 | $9.14 | $7.43 | 39,488 |
2019-09-16 | $9.05 | $9.09 | $9.00 | $9.07 | $7.37 | 27,827 |
2019-09-13 | $8.98 | $9.10 | $8.98 | $9.05 | $7.36 | 16,918 |
2019-09-12 | $9.03 | $9.05 | $8.99 | $9.02 | $7.33 | 60,529 |
2019-09-11 | $9.01 | $9.12 | $8.97 | $9.01 | $7.32 | 62,674 |
2019-09-10 | $9.23 | $9.23 | $8.97 | $8.99 | $7.31 | 61,962 |
2019-09-09 | $9.36 | $9.36 | $9.10 | $9.11 | $7.36 | 59,916 |
2019-09-06 | $9.50 | $9.50 | $9.29 | $9.30 | $7.51 | 15,007 |
2019-09-05 | $9.49 | $9.50 | $9.39 | $9.39 | $7.59 | 20,787 |
2019-09-04 | $9.52 | $9.60 | $9.35 | $9.36 | $7.56 | 61,895 |
2019-09-03 | $9.40 | $9.58 | $9.26 | $9.58 | $7.74 | 49,383 |
2019-08-30 | $9.35 | $9.40 | $9.27 | $9.29 | $7.51 | 58,210 |
2019-08-29 | $9.31 | $9.47 | $9.31 | $9.31 | $7.52 | 40,404 |
2019-08-28 | $9.28 | $9.31 | $9.18 | $9.30 | $7.51 | 30,525 |
2019-08-27 | $9.29 | $9.39 | $9.20 | $9.32 | $7.53 | 37,778 |
2019-08-26 | $9.35 | $9.40 | $9.25 | $9.29 | $7.51 | 49,475 |
2019-08-23 | $9.21 | $9.30 | $9.21 | $9.29 | $7.51 | 2,998 |
2019-08-22 | $9.35 | $9.35 | $9.14 | $9.30 | $7.51 | 40,558 |
2019-08-21 | $9.20 | $9.35 | $9.20 | $9.33 | $7.54 | 10,730 |
2019-08-20 | $9.25 | $9.35 | $9.11 | $9.11 | $7.36 | 27,147 |
2019-08-19 | $9.15 | $9.31 | $9.14 | $9.27 | $7.49 | 12,320 |
2019-08-16 | $9.03 | $9.15 | $9.03 | $9.12 | $7.37 | 20,374 |
2019-08-15 | $8.94 | $9.00 | $8.91 | $9.00 | $7.27 | 22,215 |
2019-08-14 | $8.98 | $9.03 | $8.92 | $8.96 | $7.24 | 15,680 |
2019-08-13 | $9.02 | $9.09 | $8.98 | $9.05 | $7.31 | 21,153 |
2019-08-12 | $9.09 | $9.09 | $8.91 | $9.00 | $7.27 | 30,062 |
2019-08-09 | $9.35 | $9.35 | $8.96 | $9.05 | $7.27 | 32,566 |
2019-08-08 | $9.29 | $9.30 | $9.13 | $9.14 | $7.34 | 46,842 |
2019-08-07 | $9.27 | $9.28 | $9.25 | $9.27 | $7.45 | 11,178 |
2019-08-06 | $9.38 | $9.38 | $9.25 | $9.25 | $7.43 | 24,719 |
2019-08-05 | $9.25 | $9.38 | $9.25 | $9.38 | $7.53 | 17,911 |
2019-08-02 | $9.37 | $9.37 | $9.21 | $9.25 | $7.43 | 14,311 |
2019-08-01 | $9.25 | $9.31 | $9.25 | $9.30 | $7.47 | 11,456 |
2019-07-31 | $9.28 | $9.32 | $9.17 | $9.19 | $7.38 | 16,207 |
2019-07-30 | $9.18 | $9.45 | $9.15 | $9.25 | $7.43 | 68,635 |
2019-07-29 | $9.17 | $9.24 | $9.17 | $9.18 | $7.37 | 19,558 |
2019-07-26 | $9.22 | $9.29 | $9.18 | $9.18 | $7.37 | 27,000 |
2019-07-25 | $9.26 | $9.27 | $9.19 | $9.19 | $7.38 | 52,230 |
2019-07-24 | $9.23 | $9.25 | $9.17 | $9.24 | $7.42 | 20,067 |
2019-07-23 | $9.24 | $9.29 | $9.11 | $9.20 | $7.39 | 49,974 |
2019-07-22 | $9.42 | $9.42 | $9.17 | $9.20 | $7.39 | 32,260 |
2019-07-19 | $9.42 | $9.42 | $9.27 | $9.37 | $7.53 | 30,212 |
2019-07-18 | $9.25 | $9.44 | $9.25 | $9.44 | $7.58 | 38,332 |
2019-07-17 | $9.32 | $9.34 | $9.23 | $9.23 | $7.41 | 17,864 |
2019-07-16 | $9.39 | $9.39 | $9.29 | $9.29 | $7.46 | 13,382 |
2019-07-15 | $9.28 | $9.35 | $9.28 | $9.30 | $7.47 | 10,710 |
2019-07-12 | $9.27 | $9.32 | $9.18 | $9.32 | $7.49 | 32,993 |
2019-07-11 | $9.34 | $9.38 | $9.16 | $9.16 | $7.36 | 20,062 |
2019-07-10 | $9.25 | $9.45 | $9.25 | $9.33 | $7.49 | 12,482 |
2019-07-09 | $9.33 | $9.33 | $9.24 | $9.30 | $7.43 | 16,839 |
2019-07-08 | $9.34 | $9.34 | $9.20 | $9.29 | $7.42 | 19,016 |
2019-07-05 | $9.40 | $9.43 | $9.30 | $9.30 | $7.43 | 11,054 |
2019-07-03 | $9.33 | $9.55 | $9.30 | $9.30 | $7.43 | 32,947 |
2019-07-02 | $9.26 | $9.32 | $9.23 | $9.32 | $7.44 | 37,980 |
2019-07-01 | $9.44 | $9.44 | $9.19 | $9.20 | $7.35 | 40,704 |
2019-06-28 | $9.22 | $9.37 | $9.22 | $9.35 | $7.47 | 60,643 |
2019-06-27 | $9.20 | $9.55 | $9.13 | $9.25 | $7.39 | 44,086 |
2019-06-26 | $9.15 | $9.18 | $9.12 | $9.18 | $7.33 | 45,532 |
2019-06-25 | $9.15 | $9.18 | $9.14 | $9.15 | $7.31 | 21,741 |
2019-06-24 | $9.10 | $9.15 | $9.08 | $9.11 | $7.27 | 25,724 |
2019-06-21 | $9.12 | $9.17 | $9.03 | $9.06 | $7.23 | 45,260 |
2019-06-20 | $9.25 | $9.27 | $9.15 | $9.19 | $7.34 | 19,314 |
2019-06-19 | $9.23 | $9.27 | $9.19 | $9.22 | $7.36 | 27,624 |
2019-06-18 | $9.20 | $9.24 | $9.15 | $9.21 | $7.35 | 32,026 |
2019-06-17 | $9.12 | $9.25 | $9.12 | $9.21 | $7.35 | 47,746 |
2019-06-14 | $9.07 | $9.13 | $9.06 | $9.13 | $7.29 | 8,600 |
2019-06-13 | $9.05 | $9.09 | $9.00 | $9.08 | $7.25 | 18,357 |
2019-06-12 | $9.16 | $9.16 | $9.03 | $9.03 | $7.21 | 28,371 |
2019-06-11 | $9.05 | $9.10 | $9.05 | $9.10 | $7.27 | 13,127 |
2019-06-10 | $9.10 | $9.14 | $9.05 | $9.05 | $7.23 | 30,865 |
2019-06-07 | $9.05 | $9.13 | $9.02 | $9.09 | $7.22 | 48,426 |
2019-06-06 | $8.98 | $9.03 | $8.96 | $9.00 | $7.14 | 20,111 |
2019-06-05 | $9.01 | $9.08 | $8.98 | $9.01 | $7.15 | 26,880 |
2019-06-04 | $8.98 | $9.00 | $8.98 | $9.00 | $7.14 | 8,249 |
2019-06-03 | $9.02 | $9.03 | $8.98 | $8.98 | $7.13 | 11,786 |
2019-05-31 | $9.05 | $9.05 | $9.01 | $9.05 | $7.18 | 6,015 |
2019-05-30 | $9.10 | $9.14 | $8.83 | $9.06 | $7.19 | 38,798 |
2019-05-29 | $9.06 | $9.06 | $9.01 | $9.04 | $7.18 | 21,846 |
2019-05-28 | $9.00 | $9.06 | $9.00 | $9.06 | $7.19 | 46,240 |
2019-05-24 | $9.06 | $9.06 | $9.05 | $9.05 | $7.18 | 17,337 |
2019-05-23 | $9.06 | $9.06 | $9.01 | $9.05 | $7.18 | 8,225 |
2019-05-22 | $9.07 | $9.11 | $9.00 | $9.05 | $7.18 | 17,633 |
2019-05-21 | $8.99 | $9.08 | $8.99 | $9.08 | $7.21 | 7,197 |
2019-05-20 | $9.10 | $9.10 | $8.99 | $8.99 | $7.14 | 30,376 |
2019-05-17 | $9.05 | $9.13 | $9.05 | $9.12 | $7.24 | 12,873 |
2019-05-16 | $9.01 | $9.24 | $8.97 | $9.09 | $7.21 | 97,551 |
2019-05-15 | $9.00 | $9.05 | $8.99 | $9.05 | $7.18 | 27,385 |
2019-05-14 | $9.03 | $9.05 | $8.98 | $9.04 | $7.18 | 10,746 |
2019-05-13 | $9.00 | $9.02 | $8.96 | $8.97 | $7.12 | 67,801 |
2019-05-10 | $8.92 | $9.20 | $8.92 | $9.02 | $7.16 | 17,870 |
2019-05-09 | $9.10 | $9.12 | $8.97 | $9.02 | $7.16 | 9,506 |
2019-05-08 | $9.28 | $9.28 | $9.09 | $9.11 | $7.23 | 61,140 |
2019-05-07 | $9.18 | $9.33 | $9.18 | $9.18 | $7.24 | 62,766 |
2019-05-06 | $9.25 | $9.30 | $9.19 | $9.28 | $7.32 | 79,681 |
2019-05-03 | $8.94 | $9.42 | $8.94 | $9.18 | $7.24 | 53,396 |
2019-05-02 | $9.13 | $9.13 | $8.97 | $8.97 | $7.08 | 11,553 |
2019-05-01 | $9.01 | $9.10 | $9.01 | $9.09 | $7.17 | 21,258 |
2019-04-30 | $9.24 | $9.24 | $9.02 | $9.08 | $7.17 | 37,512 |
2019-04-29 | $8.96 | $9.06 | $8.96 | $9.00 | $7.10 | 13,035 |
2019-04-26 | $8.97 | $9.02 | $8.90 | $9.01 | $7.11 | 27,512 |
2019-04-25 | $9.02 | $9.02 | $8.89 | $8.91 | $7.03 | 54,438 |
2019-04-24 | $9.06 | $9.06 | $8.99 | $9.00 | $7.10 | 29,648 |
2019-04-23 | $9.08 | $9.19 | $8.99 | $9.01 | $7.11 | 30,993 |
2019-04-22 | $8.98 | $9.03 | $8.92 | $8.98 | $7.09 | 45,398 |
2019-04-18 | $9.03 | $9.03 | $8.99 | $9.00 | $7.10 | 17,274 |
2019-04-17 | $8.98 | $8.99 | $8.90 | $8.98 | $7.09 | 42,789 |
2019-04-16 | $8.99 | $8.99 | $8.88 | $8.95 | $7.06 | 33,011 |
2019-04-15 | $9.05 | $9.05 | $8.88 | $8.88 | $7.01 | 70,623 |
2019-04-12 | $8.96 | $9.07 | $8.93 | $9.07 | $7.16 | 29,375 |
2019-04-11 | $8.97 | $8.98 | $8.83 | $8.97 | $7.08 | 23,290 |
2019-04-10 | $8.88 | $8.92 | $8.86 | $8.91 | $7.03 | 24,596 |
2019-04-09 | $8.86 | $8.87 | $8.85 | $8.85 | $6.98 | 10,320 |
2019-04-08 | $8.76 | $8.86 | $8.76 | $8.86 | $6.99 | 4,099 |
2019-04-05 | $8.84 | $8.85 | $8.76 | $8.82 | $6.96 | 39,662 |
2019-04-04 | $8.85 | $8.85 | $8.80 | $8.84 | $6.93 | 8,543 |
2019-04-03 | $8.84 | $8.85 | $8.66 | $8.78 | $6.89 | 40,103 |
2019-04-02 | $8.86 | $8.87 | $8.80 | $8.83 | $6.93 | 52,001 |
2019-04-01 | $8.80 | $8.85 | $8.77 | $8.78 | $6.89 | 28,656 |
2019-03-29 | $8.83 | $8.85 | $8.80 | $8.82 | $6.91 | 46,934 |
2019-03-28 | $8.75 | $8.82 | $8.75 | $8.78 | $6.89 | 21,539 |
2019-03-27 | $8.76 | $8.81 | $8.76 | $8.79 | $6.89 | 6,678 |
2019-03-26 | $8.79 | $8.80 | $8.70 | $8.73 | $6.85 | 50,579 |
2019-03-25 | $8.77 | $8.85 | $8.65 | $8.68 | $6.81 | 47,516 |
2019-03-22 | $8.81 | $8.82 | $8.68 | $8.76 | $6.87 | 44,264 |
2019-03-21 | $8.68 | $8.82 | $8.68 | $8.79 | $6.89 | 15,489 |
2019-03-20 | $8.60 | $8.70 | $8.60 | $8.70 | $6.82 | 29,902 |
2019-03-19 | $8.63 | $8.70 | $8.57 | $8.64 | $6.78 | 80,275 |
2019-03-18 | $8.66 | $8.69 | $8.59 | $8.65 | $6.78 | 45,599 |
2019-03-15 | $8.73 | $8.78 | $8.66 | $8.66 | $6.79 | 40,983 |
2019-03-14 | $8.78 | $8.79 | $8.72 | $8.75 | $6.86 | 28,902 |
2019-03-13 | $8.68 | $8.76 | $8.68 | $8.74 | $6.86 | 6,372 |
2019-03-12 | $8.76 | $8.81 | $8.66 | $8.69 | $6.82 | 17,529 |
2019-03-11 | $8.75 | $8.81 | $8.72 | $8.74 | $6.86 | 40,258 |
2019-03-08 | $8.87 | $8.87 | $8.78 | $8.80 | $6.86 | 13,518 |
2019-03-07 | $8.89 | $8.89 | $8.70 | $8.82 | $6.87 | 59,876 |
2019-03-06 | $8.85 | $8.85 | $8.81 | $8.81 | $6.87 | 27,705 |
2019-03-05 | $8.75 | $8.83 | $8.71 | $8.81 | $6.87 | 36,921 |
2019-03-04 | $8.73 | $8.74 | $8.69 | $8.73 | $6.81 | 23,704 |
2019-03-01 | $8.64 | $8.72 | $8.62 | $8.70 | $6.78 | 65,017 |
2019-02-28 | $8.83 | $8.83 | $8.64 | $8.65 | $6.74 | 116,825 |
2019-02-27 | $8.74 | $8.80 | $8.70 | $8.80 | $6.86 | 28,676 |
2019-02-26 | $8.79 | $8.87 | $8.61 | $8.61 | $6.71 | 44,138 |
2019-02-25 | $8.82 | $8.83 | $8.71 | $8.71 | $6.79 | 16,110 |
2019-02-22 | $8.72 | $8.81 | $8.61 | $8.73 | $6.81 | 45,458 |
2019-02-21 | $8.71 | $8.71 | $8.62 | $8.68 | $6.77 | 38,354 |
2019-02-20 | $8.65 | $8.65 | $8.59 | $8.64 | $6.73 | 36,715 |
2019-02-19 | $8.55 | $8.65 | $8.51 | $8.60 | $6.70 | 31,245 |
2019-02-15 | $8.70 | $8.72 | $8.52 | $8.53 | $6.65 | 25,763 |
2019-02-14 | $8.63 | $8.68 | $8.59 | $8.67 | $6.76 | 23,833 |
2019-02-13 | $8.71 | $8.71 | $8.63 | $8.65 | $6.74 | 47,617 |
2019-02-12 | $8.61 | $8.66 | $8.61 | $8.63 | $6.73 | 31,865 |
2019-02-11 | $8.56 | $8.67 | $8.51 | $8.64 | $6.73 | 112,284 |
2019-02-08 | $8.58 | $8.61 | $8.56 | $8.61 | $6.67 | 43,756 |
2019-02-07 | $8.58 | $8.60 | $8.48 | $8.59 | $6.65 | 85,418 |
2019-02-06 | $8.54 | $8.58 | $8.53 | $8.57 | $6.64 | 30,815 |
2019-02-05 | $8.58 | $8.59 | $8.52 | $8.58 | $6.65 | 30,314 |
2019-02-04 | $8.46 | $8.58 | $8.45 | $8.56 | $6.63 | 69,162 |
2019-02-01 | $8.43 | $8.51 | $8.39 | $8.48 | $6.57 | 212,846 |
2019-01-31 | $8.36 | $8.50 | $8.36 | $8.40 | $6.51 | 102,278 |
2019-01-30 | $8.36 | $8.44 | $8.32 | $8.39 | $6.50 | 84,588 |
2019-01-29 | $8.26 | $8.31 | $8.26 | $8.28 | $6.41 | 18,957 |
2019-01-28 | $8.22 | $8.31 | $8.20 | $8.28 | $6.41 | 20,183 |
2019-01-25 | $8.34 | $8.34 | $8.28 | $8.31 | $6.44 | 30,953 |
2019-01-24 | $8.25 | $8.34 | $8.24 | $8.29 | $6.42 | 40,106 |
2019-01-23 | $8.27 | $8.28 | $8.22 | $8.26 | $6.40 | 21,534 |
2019-01-22 | $8.30 | $8.30 | $8.23 | $8.24 | $6.38 | 51,330 |
2019-01-18 | $8.27 | $8.30 | $8.25 | $8.25 | $6.39 | 33,989 |
2019-01-17 | $8.29 | $8.29 | $8.23 | $8.27 | $6.41 | 37,623 |
2019-01-16 | $8.24 | $8.29 | $8.19 | $8.26 | $6.40 | 57,646 |
2019-01-15 | $8.22 | $8.22 | $8.15 | $8.17 | $6.33 | 45,763 |
2019-01-14 | $8.19 | $8.19 | $8.16 | $8.18 | $6.34 | 25,597 |
2019-01-11 | $8.20 | $8.20 | $8.17 | $8.20 | $6.35 | 9,815 |
2019-01-10 | $8.22 | $8.22 | $8.13 | $8.17 | $6.33 | 32,308 |
2019-01-09 | $8.19 | $8.20 | $8.15 | $8.18 | $6.34 | 51,643 |
2019-01-08 | $8.10 | $8.14 | $8.00 | $8.14 | $6.31 | 55,834 |
2019-01-07 | $7.99 | $8.08 | $7.96 | $8.07 | $6.25 | 68,165 |
2019-01-04 | $7.82 | $7.96 | $7.82 | $7.93 | $6.14 | 12,097 |
2019-01-03 | $7.76 | $7.80 | $7.71 | $7.78 | $6.03 | 53,791 |
2019-01-02 | $7.65 | $7.80 | $7.65 | $7.80 | $6.04 | 27,466 |
2018-12-31 | $7.87 | $7.90 | $7.65 | $7.68 | $5.95 | 249,777 |
2018-12-28 | $7.55 | $8.04 | $7.55 | $7.97 | $6.17 | 216,521 |
2018-12-27 | $7.58 | $7.83 | $7.57 | $7.80 | $6.00 | 109,881 |
2018-12-26 | $7.55 | $7.78 | $7.50 | $7.62 | $5.86 | 120,115 |
2018-12-24 | $7.37 | $7.53 | $7.37 | $7.46 | $5.74 | 105,447 |
2018-12-21 | $7.51 | $7.61 | $7.48 | $7.53 | $5.79 | 90,819 |
2018-12-20 | $7.68 | $7.71 | $7.30 | $7.55 | $5.81 | 134,678 |
2018-12-19 | $7.57 | $7.83 | $7.55 | $7.71 | $5.93 | 140,776 |
2018-12-18 | $7.77 | $7.85 | $7.64 | $7.66 | $5.89 | 160,158 |
2018-12-17 | $7.98 | $7.98 | $7.71 | $7.76 | $5.97 | 112,489 |
2018-12-14 | $7.95 | $8.05 | $7.95 | $7.98 | $6.14 | 71,118 |
2018-12-13 | $8.01 | $8.05 | $7.96 | $8.02 | $6.17 | 70,462 |
2018-12-12 | $8.06 | $8.11 | $8.03 | $8.05 | $6.19 | 68,867 |
2018-12-11 | $8.04 | $8.10 | $8.03 | $8.09 | $6.22 | 26,397 |
2018-12-10 | $8.10 | $8.21 | $8.01 | $8.03 | $6.18 | 108,391 |
2018-12-07 | $8.19 | $8.25 | $8.09 | $8.15 | $6.23 | 71,346 |
2018-12-06 | $8.30 | $8.38 | $8.16 | $8.20 | $6.27 | 173,046 |
2018-12-04 | $8.32 | $8.35 | $8.25 | $8.31 | $6.35 | 71,639 |
2018-12-03 | $8.31 | $8.38 | $8.30 | $8.35 | $6.38 | 76,487 |
2018-11-30 | $8.31 | $8.36 | $8.25 | $8.34 | $6.37 | 55,041 |
2018-11-29 | $8.35 | $8.38 | $8.27 | $8.33 | $6.37 | 57,325 |
2018-11-28 | $8.21 | $8.38 | $8.21 | $8.35 | $6.38 | 67,212 |
2018-11-27 | $8.27 | $8.32 | $8.24 | $8.28 | $6.33 | 119,959 |
2018-11-26 | $8.25 | $8.34 | $8.21 | $8.34 | $6.37 | 88,693 |
2018-11-23 | $8.27 | $8.27 | $8.21 | $8.27 | $6.32 | 17,071 |
2018-11-21 | $8.30 | $8.32 | $8.23 | $8.30 | $6.34 | 39,102 |
2018-11-20 | $8.48 | $8.48 | $8.16 | $8.22 | $6.28 | 68,189 |
2018-11-19 | $8.50 | $8.53 | $8.46 | $8.47 | $6.47 | 44,946 |
2018-11-16 | $8.51 | $8.53 | $8.49 | $8.51 | $6.50 | 24,013 |
2018-11-15 | $8.54 | $8.55 | $8.51 | $8.53 | $6.52 | 26,300 |
2018-11-14 | $8.49 | $8.55 | $8.49 | $8.55 | $6.53 | 34,353 |
2018-11-13 | $8.55 | $8.59 | $8.50 | $8.52 | $6.51 | 31,625 |
2018-11-12 | $8.62 | $8.62 | $8.56 | $8.58 | $6.56 | 16,879 |
2018-11-09 | $8.63 | $8.64 | $8.54 | $8.58 | $6.56 | 52,793 |
2018-11-08 | $8.71 | $8.72 | $8.61 | $8.61 | $6.58 | 58,118 |
2018-11-07 | $8.62 | $8.71 | $8.62 | $8.71 | $6.66 | 15,262 |
2018-11-06 | $8.56 | $8.65 | $8.56 | $8.65 | $6.61 | 23,362 |
2018-11-05 | $8.72 | $8.72 | $8.68 | $8.70 | $6.61 | 4,840 |
2018-11-02 | $8.60 | $8.68 | $8.60 | $8.67 | $6.58 | 13,761 |
2018-11-01 | $8.59 | $8.68 | $8.57 | $8.57 | $6.51 | 38,989 |
2018-10-31 | $8.56 | $8.60 | $8.45 | $8.55 | $6.49 | 143,084 |
2018-10-30 | $8.56 | $8.59 | $8.55 | $8.57 | $6.51 | 29,881 |
2018-10-29 | $8.64 | $8.69 | $8.57 | $8.57 | $6.51 | 38,691 |
2018-10-26 | $8.62 | $8.65 | $8.61 | $8.64 | $6.56 | 43,964 |
2018-10-25 | $8.73 | $8.73 | $8.63 | $8.66 | $6.58 | 30,350 |
2018-10-24 | $8.65 | $8.70 | $8.65 | $8.68 | $6.59 | 19,872 |
2018-10-23 | $8.79 | $8.79 | $8.50 | $8.64 | $6.56 | 46,676 |
2018-10-22 | $8.75 | $8.75 | $8.72 | $8.73 | $6.63 | 41,467 |
2018-10-19 | $8.82 | $8.82 | $8.75 | $8.75 | $6.65 | 31,828 |
2018-10-18 | $8.84 | $8.84 | $8.78 | $8.81 | $6.69 | 27,699 |
2018-10-17 | $8.92 | $8.92 | $8.80 | $8.80 | $6.68 | 34,695 |
2018-10-16 | $8.91 | $8.91 | $8.81 | $8.84 | $6.71 | 51,962 |
2018-10-15 | $8.90 | $8.90 | $8.84 | $8.89 | $6.75 | 56,008 |
2018-10-12 | $8.80 | $8.93 | $8.80 | $8.87 | $6.74 | 61,794 |
2018-10-11 | $8.82 | $8.85 | $8.79 | $8.83 | $6.71 | 45,721 |
2018-10-10 | $8.82 | $8.82 | $8.69 | $8.79 | $6.68 | 74,098 |
2018-10-09 | $8.88 | $8.90 | $8.81 | $8.82 | $6.66 | 61,586 |
2018-10-08 | $8.93 | $8.93 | $8.88 | $8.88 | $6.70 | 17,750 |
2018-10-05 | $8.91 | $8.92 | $8.88 | $8.88 | $6.70 | 14,941 |
2018-10-04 | $9.00 | $9.00 | $8.89 | $8.91 | $6.73 | 94,058 |
2018-10-03 | $9.03 | $9.05 | $8.98 | $8.99 | $6.79 | 22,472 |
2018-10-02 | $9.08 | $9.09 | $9.00 | $9.00 | $6.79 | 27,860 |
2018-10-01 | $9.03 | $9.08 | $9.03 | $9.06 | $6.84 | 54,564 |
2018-09-28 | $9.00 | $9.05 | $9.00 | $9.00 | $6.79 | 30,186 |
2018-09-27 | $9.00 | $9.02 | $8.98 | $9.02 | $6.81 | 28,172 |
2018-09-26 | $8.96 | $9.00 | $8.95 | $8.99 | $6.79 | 30,549 |
2018-09-25 | $9.01 | $9.02 | $8.94 | $8.97 | $6.77 | 47,135 |
2018-09-24 | $9.04 | $9.04 | $8.95 | $8.97 | $6.77 | 63,200 |
2018-09-21 | $9.04 | $9.05 | $9.03 | $9.03 | $6.82 | 4,799 |
2018-09-20 | $9.02 | $9.03 | $8.99 | $9.01 | $6.80 | 49,997 |
2018-09-19 | $9.02 | $9.02 | $8.96 | $9.01 | $6.80 | 47,540 |
2018-09-18 | $9.06 | $9.06 | $8.99 | $9.01 | $6.80 | 14,441 |
2018-09-17 | $8.99 | $9.06 | $8.97 | $9.05 | $6.83 | 38,027 |
2018-09-14 | $9.11 | $9.12 | $8.96 | $8.98 | $6.78 | 49,887 |
2018-09-13 | $9.15 | $9.15 | $9.08 | $9.08 | $6.85 | 35,833 |
2018-09-12 | $9.10 | $9.13 | $9.10 | $9.13 | $6.89 | 34,100 |
2018-09-11 | $9.12 | $9.15 | $9.09 | $9.10 | $6.83 | 30,784 |
2018-09-10 | $9.12 | $9.12 | $9.09 | $9.11 | $6.84 | 11,274 |
2018-09-07 | $9.06 | $9.12 | $9.06 | $9.10 | $6.83 | 17,681 |
2018-09-06 | $9.13 | $9.13 | $8.99 | $9.07 | $6.81 | 75,294 |
2018-09-05 | $9.13 | $9.18 | $9.13 | $9.13 | $6.85 | 33,179 |
2018-09-04 | $9.13 | $9.19 | $9.13 | $9.14 | $6.86 | 15,971 |
2018-08-31 | $9.15 | $9.17 | $9.15 | $9.17 | $6.88 | 4,660 |
2018-08-30 | $9.20 | $9.20 | $9.14 | $9.15 | $6.87 | 25,521 |
2018-08-29 | $9.20 | $9.21 | $9.12 | $9.20 | $6.90 | 26,540 |
2018-08-28 | $9.18 | $9.21 | $9.10 | $9.21 | $6.91 | 19,440 |
2018-08-27 | $9.21 | $9.23 | $9.16 | $9.20 | $6.90 | 33,240 |
2018-08-24 | $9.16 | $9.23 | $9.13 | $9.20 | $6.90 | 39,826 |
2018-08-23 | $9.28 | $9.28 | $9.06 | $9.19 | $6.90 | 63,324 |
2018-08-22 | $9.10 | $9.16 | $9.07 | $9.10 | $6.83 | 59,329 |
2018-08-21 | $9.14 | $9.15 | $9.12 | $9.12 | $6.84 | 17,235 |
2018-08-20 | $9.11 | $9.17 | $9.07 | $9.15 | $6.87 | 43,516 |
2018-08-17 | $9.08 | $9.09 | $9.07 | $9.08 | $6.81 | 16,744 |
2018-08-16 | $9.00 | $9.09 | $9.00 | $9.02 | $6.77 | 60,717 |
2018-08-15 | $9.08 | $9.08 | $8.98 | $8.98 | $6.74 | 46,809 |
2018-08-14 | $9.03 | $9.07 | $9.03 | $9.03 | $6.78 | 18,073 |
2018-08-13 | $9.10 | $9.10 | $9.03 | $9.03 | $6.78 | 3,324 |
2018-08-10 | $9.16 | $9.16 | $9.06 | $9.07 | $6.77 | 29,821 |
2018-08-09 | $9.16 | $9.16 | $9.12 | $9.12 | $6.80 | 19,678 |
2018-08-08 | $9.18 | $9.18 | $9.10 | $9.10 | $6.79 | 38,467 |
2018-08-07 | $9.17 | $9.17 | $9.12 | $9.16 | $6.83 | 50,976 |
2018-08-06 | $9.15 | $9.17 | $9.14 | $9.17 | $6.84 | 22,279 |
2018-08-03 | $9.10 | $9.15 | $9.10 | $9.15 | $6.83 | 17,509 |
2018-08-02 | $9.06 | $9.12 | $9.06 | $9.10 | $6.79 | 6,824 |
2018-08-01 | $9.08 | $9.12 | $9.05 | $9.09 | $6.78 | 31,331 |
2018-07-31 | $9.07 | $9.10 | $9.03 | $9.10 | $6.79 | 33,211 |
2018-07-30 | $9.02 | $9.07 | $9.02 | $9.04 | $6.74 | 27,820 |
2018-07-27 | $9.04 | $9.07 | $9.01 | $9.06 | $6.76 | 25,082 |
2018-07-26 | $9.03 | $9.07 | $9.03 | $9.04 | $6.74 | 28,599 |
2018-07-25 | $9.07 | $9.09 | $9.06 | $9.07 | $6.77 | 8,508 |
2018-07-24 | $9.09 | $9.09 | $9.02 | $9.03 | $6.74 | 46,613 |
2018-07-23 | $9.08 | $9.08 | $9.04 | $9.04 | $6.74 | 29,067 |
2018-07-20 | $9.08 | $9.09 | $9.04 | $9.04 | $6.74 | 76,547 |
2018-07-19 | $9.08 | $9.12 | $9.07 | $9.07 | $6.77 | 28,625 |
2018-07-18 | $9.08 | $9.11 | $9.08 | $9.08 | $6.77 | 19,725 |
2018-07-17 | $9.08 | $9.10 | $9.07 | $9.10 | $6.79 | 65,352 |
2018-07-16 | $9.10 | $9.12 | $9.06 | $9.06 | $6.76 | 22,763 |
2018-07-13 | $9.14 | $9.14 | $9.09 | $9.09 | $6.78 | 17,809 |
2018-07-12 | $9.11 | $9.15 | $9.11 | $9.15 | $6.83 | 16,800 |
2018-07-11 | $9.14 | $9.16 | $9.08 | $9.10 | $6.79 | 38,880 |
2018-07-10 | $9.11 | $9.17 | $9.08 | $9.15 | $6.83 | 55,580 |
2018-07-09 | $9.20 | $9.20 | $9.16 | $9.16 | $6.79 | 27,089 |
2018-07-06 | $9.17 | $9.23 | $9.16 | $9.18 | $6.81 | 59,974 |
2018-07-05 | $9.23 | $9.23 | $9.17 | $9.17 | $6.80 | 26,748 |
2018-07-03 | $9.23 | $9.23 | $9.15 | $9.15 | $6.79 | 6,468 |
2018-07-02 | $9.18 | $9.20 | $9.15 | $9.16 | $6.79 | 22,083 |
2018-06-29 | $9.15 | $9.21 | $9.15 | $9.17 | $6.80 | 37,202 |
2018-06-28 | $9.15 | $9.18 | $9.14 | $9.17 | $6.80 | 31,769 |
2018-06-27 | $9.15 | $9.19 | $9.08 | $9.14 | $6.78 | 36,155 |
2018-06-26 | $9.16 | $9.19 | $9.10 | $9.10 | $6.75 | 41,290 |
2018-06-25 | $9.18 | $9.20 | $9.13 | $9.15 | $6.79 | 40,874 |
2018-06-22 | $9.24 | $9.25 | $9.16 | $9.17 | $6.80 | 40,777 |
2018-06-21 | $9.23 | $9.25 | $9.23 | $9.24 | $6.85 | 13,768 |
2018-06-20 | $9.25 | $9.25 | $9.18 | $9.24 | $6.85 | 34,105 |
2018-06-19 | $9.19 | $9.25 | $9.17 | $9.24 | $6.85 | 37,850 |
2018-06-18 | $9.24 | $9.25 | $9.20 | $9.21 | $6.83 | 30,678 |
2018-06-15 | $9.23 | $9.24 | $9.23 | $9.24 | $6.85 | 12,407 |
2018-06-14 | $9.22 | $9.24 | $9.17 | $9.21 | $6.83 | 28,228 |
2018-06-13 | $9.18 | $9.25 | $9.18 | $9.22 | $6.84 | 29,543 |
2018-06-12 | $9.20 | $9.22 | $9.13 | $9.17 | $6.80 | 35,906 |
2018-06-11 | $9.26 | $9.29 | $9.24 | $9.24 | $6.81 | 14,388 |
2018-06-08 | $9.22 | $9.29 | $9.22 | $9.24 | $6.81 | 21,124 |
2018-06-07 | $9.27 | $9.30 | $9.21 | $9.21 | $6.79 | 31,505 |
2018-06-06 | $9.27 | $9.32 | $9.27 | $9.32 | $6.87 | 21,930 |
2018-06-05 | $9.28 | $9.28 | $9.23 | $9.25 | $6.82 | 21,539 |
2018-06-04 | $9.23 | $9.27 | $9.23 | $9.27 | $6.83 | 11,721 |
2018-06-01 | $9.17 | $9.24 | $9.17 | $9.24 | $6.81 | 27,766 |
2018-05-31 | $9.25 | $9.25 | $9.11 | $9.15 | $6.75 | 102,946 |
2018-05-30 | $9.22 | $9.24 | $9.21 | $9.22 | $6.80 | 14,754 |
2018-05-29 | $9.24 | $9.24 | $9.21 | $9.21 | $6.79 | 18,981 |
2018-05-25 | $9.30 | $9.30 | $9.25 | $9.29 | $6.85 | 18,631 |
2018-05-24 | $9.28 | $9.28 | $9.25 | $9.26 | $6.83 | 17,214 |
2018-05-23 | $9.25 | $9.26 | $9.21 | $9.25 | $6.82 | 18,548 |
2018-05-22 | $9.24 | $9.28 | $9.24 | $9.27 | $6.84 | 37,212 |
2018-05-21 | $9.24 | $9.28 | $9.23 | $9.25 | $6.82 | 25,031 |
2018-05-18 | $9.25 | $9.26 | $9.21 | $9.22 | $6.80 | 13,254 |
2018-05-17 | $9.22 | $9.26 | $9.22 | $9.25 | $6.82 | 15,049 |
2018-05-16 | $9.20 | $9.30 | $9.20 | $9.28 | $6.84 | 79,514 |
2018-05-15 | $9.27 | $9.27 | $9.23 | $9.23 | $6.81 | 31,752 |
2018-05-14 | $9.21 | $9.25 | $9.21 | $9.25 | $6.82 | 50,549 |
2018-05-11 | $9.18 | $9.21 | $9.16 | $9.21 | $6.79 | 50,276 |
2018-05-10 | $9.18 | $9.21 | $9.15 | $9.16 | $6.75 | 97,240 |
2018-05-09 | $9.20 | $9.20 | $9.17 | $9.18 | $6.77 | 43,243 |
2018-05-08 | $9.26 | $9.27 | $9.21 | $9.22 | $6.76 | 39,448 |
2018-05-07 | $9.28 | $9.29 | $9.23 | $9.26 | $6.79 | 52,400 |
2018-05-04 | $9.32 | $9.33 | $9.26 | $9.26 | $6.79 | 175,115 |
2018-05-03 | $9.40 | $9.40 | $9.28 | $9.31 | $6.82 | 69,693 |
2018-05-02 | $9.35 | $9.39 | $9.33 | $9.39 | $6.88 | 19,027 |
2018-05-01 | $9.30 | $9.34 | $9.28 | $9.34 | $6.85 | 9,531 |
2018-04-30 | $9.35 | $9.37 | $9.22 | $9.29 | $6.81 | 59,642 |
2018-04-27 | $9.37 | $9.39 | $9.37 | $9.38 | $6.88 | 8,352 |
2018-04-26 | $9.30 | $9.38 | $9.30 | $9.38 | $6.88 | 8,019 |
2018-04-25 | $9.35 | $9.35 | $9.21 | $9.30 | $6.82 | 41,644 |
2018-04-24 | $9.27 | $9.40 | $9.25 | $9.35 | $6.85 | 47,291 |
2018-04-23 | $9.28 | $9.32 | $9.19 | $9.25 | $6.78 | 115,051 |
2018-04-20 | $9.29 | $9.31 | $9.25 | $9.28 | $6.80 | 27,080 |
2018-04-19 | $9.22 | $9.29 | $9.19 | $9.29 | $6.81 | 116,619 |
2018-04-18 | $9.25 | $9.29 | $9.19 | $9.24 | $6.77 | 158,447 |
2018-04-17 | $9.24 | $9.30 | $9.23 | $9.29 | $6.81 | 165,199 |
2018-04-16 | $9.28 | $9.28 | $9.24 | $9.24 | $6.77 | 84,110 |
2018-04-13 | $9.26 | $9.28 | $9.23 | $9.28 | $6.80 | 99,007 |
2018-04-12 | $9.31 | $9.32 | $9.26 | $9.27 | $6.79 | 98,887 |
2018-04-11 | $9.33 | $9.34 | $9.25 | $9.29 | $6.81 | 67,562 |
2018-04-10 | $9.29 | $9.30 | $9.24 | $9.29 | $6.81 | 76,547 |
2018-04-09 | $9.32 | $9.35 | $9.28 | $9.30 | $6.82 | 168,649 |
2018-04-06 | $9.37 | $9.38 | $9.34 | $9.37 | $6.83 | 20,352 |
2018-04-05 | $9.31 | $9.34 | $9.31 | $9.34 | $6.81 | 22,412 |
2018-04-04 | $9.32 | $9.34 | $9.30 | $9.33 | $6.80 | 19,193 |
2018-04-03 | $9.28 | $9.35 | $9.28 | $9.32 | $6.79 | 30,175 |
2018-04-02 | $9.33 | $9.33 | $9.28 | $9.29 | $6.77 | 19,700 |
2018-03-29 | $9.35 | $9.37 | $9.32 | $9.33 | $6.80 | 10,975 |
2018-03-28 | $9.40 | $9.40 | $9.34 | $9.35 | $6.81 | 12,365 |
2018-03-27 | $9.38 | $9.39 | $9.33 | $9.36 | $6.82 | 36,115 |
2018-03-26 | $9.45 | $9.45 | $9.31 | $9.32 | $6.79 | 33,184 |
2018-03-23 | $9.59 | $9.59 | $9.37 | $9.42 | $6.87 | 32,022 |
2018-03-22 | $9.54 | $9.60 | $9.54 | $9.59 | $6.99 | 5,802 |
2018-03-21 | $9.55 | $9.55 | $9.51 | $9.54 | $6.95 | 58,582 |
2018-03-20 | $9.54 | $9.55 | $9.50 | $9.51 | $6.93 | 24,987 |
2018-03-19 | $9.50 | $9.52 | $9.49 | $9.51 | $6.93 | 16,960 |
2018-03-16 | $9.50 | $9.52 | $9.47 | $9.47 | $6.90 | 11,680 |
2018-03-15 | $9.53 | $9.54 | $9.46 | $9.49 | $6.91 | 11,440 |
2018-03-14 | $9.48 | $9.54 | $9.46 | $9.54 | $6.95 | 8,419 |
2018-03-13 | $9.51 | $9.53 | $9.45 | $9.45 | $6.89 | 56,101 |
2018-03-12 | $9.50 | $9.58 | $9.50 | $9.53 | $6.91 | 6,130 |
2018-03-09 | $9.64 | $9.64 | $9.59 | $9.59 | $6.95 | 9,769 |
2018-03-08 | $9.55 | $9.65 | $9.50 | $9.63 | $6.98 | 34,526 |
2018-03-07 | $9.50 | $9.60 | $9.50 | $9.58 | $6.94 | 25,020 |
2018-03-06 | $9.49 | $9.53 | $9.48 | $9.53 | $6.91 | 11,800 |
2018-03-05 | $9.48 | $9.49 | $9.47 | $9.49 | $6.88 | 4,274 |
2018-03-02 | $9.48 | $9.50 | $9.41 | $9.45 | $6.85 | 13,449 |
2018-03-01 | $9.46 | $9.48 | $9.45 | $9.46 | $6.85 | 11,373 |
2018-02-28 | $9.43 | $9.46 | $9.40 | $9.46 | $6.86 | 27,730 |
2018-02-27 | $9.54 | $9.54 | $9.40 | $9.41 | $6.82 | 20,956 |
2018-02-26 | $9.52 | $9.55 | $9.45 | $9.50 | $6.88 | 38,076 |
2018-02-23 | $9.43 | $9.51 | $9.43 | $9.50 | $6.88 | 19,542 |
2018-02-22 | $9.40 | $9.49 | $9.40 | $9.46 | $6.86 | 26,558 |
2018-02-21 | $9.47 | $9.49 | $9.41 | $9.45 | $6.85 | 19,229 |
2018-02-20 | $9.41 | $9.49 | $9.41 | $9.46 | $6.86 | 10,763 |
2018-02-16 | $9.39 | $9.43 | $9.38 | $9.38 | $6.80 | 21,760 |
2018-02-15 | $9.38 | $9.40 | $9.34 | $9.39 | $6.80 | 46,061 |
2018-02-14 | $9.57 | $9.57 | $9.26 | $9.43 | $6.83 | 101,505 |
2018-02-13 | $9.48 | $9.54 | $9.47 | $9.47 | $6.86 | 29,485 |
2018-02-12 | $9.46 | $9.51 | $9.44 | $9.49 | $6.88 | 11,937 |
2018-02-09 | $9.72 | $9.72 | $9.26 | $9.45 | $6.85 | 159,945 |
2018-02-08 | $9.78 | $9.84 | $9.67 | $9.79 | $7.05 | 28,155 |
2018-02-07 | $9.75 | $9.84 | $9.71 | $9.83 | $7.08 | 29,411 |
2018-02-06 | $9.77 | $9.81 | $9.71 | $9.72 | $7.00 | 14,513 |
2018-02-05 | $9.85 | $9.85 | $9.65 | $9.76 | $7.03 | 42,123 |
2018-02-02 | $9.68 | $9.85 | $9.68 | $9.81 | $7.07 | 18,571 |
2018-02-01 | $9.68 | $9.77 | $9.64 | $9.66 | $6.96 | 97,833 |
2018-01-31 | $9.85 | $9.85 | $9.67 | $9.68 | $6.97 | 63,192 |
2018-01-30 | $9.73 | $9.76 | $9.67 | $9.67 | $6.97 | 28,586 |
2018-01-29 | $9.70 | $9.79 | $9.70 | $9.73 | $7.01 | 97,337 |
2018-01-26 | $9.73 | $9.74 | $9.65 | $9.65 | $6.95 | 21,305 |
2018-01-25 | $9.60 | $9.68 | $9.55 | $9.68 | $6.97 | 32,011 |
2018-01-24 | $9.78 | $9.78 | $9.42 | $9.54 | $6.87 | 151,200 |
2018-01-23 | $9.85 | $9.85 | $9.75 | $9.76 | $7.03 | 9,410 |
2018-01-22 | $9.73 | $9.79 | $9.71 | $9.71 | $7.00 | 20,205 |
2018-01-19 | $9.77 | $9.78 | $9.76 | $9.76 | $7.03 | 2,751 |
2018-01-18 | $9.89 | $9.89 | $9.68 | $9.78 | $7.05 | 40,855 |
2018-01-17 | $9.70 | $9.70 | $9.69 | $9.69 | $6.98 | 9,424 |
2018-01-16 | $9.60 | $9.74 | $9.60 | $9.74 | $7.02 | 11,525 |
2018-01-12 | $9.72 | $9.74 | $9.52 | $9.63 | $6.90 | 93,725 |
2018-01-11 | $9.89 | $9.89 | $9.73 | $9.74 | $6.98 | 31,680 |
2018-01-10 | $9.80 | $9.82 | $9.74 | $9.74 | $6.98 | 29,487 |
2018-01-09 | $9.73 | $9.79 | $9.73 | $9.77 | $7.00 | 17,984 |
2018-01-08 | $9.75 | $9.79 | $9.75 | $9.76 | $6.99 | 15,905 |
2018-01-05 | $9.81 | $9.81 | $9.75 | $9.77 | $7.00 | 18,032 |
2018-01-04 | $9.73 | $9.85 | $9.68 | $9.80 | $7.02 | 53,906 |
2018-01-03 | $9.45 | $9.75 | $9.44 | $9.75 | $6.99 | 28,660 |
2018-01-02 | $9.59 | $9.60 | $9.43 | $9.44 | $6.76 | 24,627 |
2017-12-29 | $9.43 | $9.55 | $9.29 | $9.40 | $6.74 | 260,106 |
2017-12-28 | $9.56 | $9.59 | $9.42 | $9.48 | $6.79 | 69,550 |
2017-12-27 | $9.45 | $9.64 | $9.31 | $9.59 | $6.87 | 59,360 |
2017-12-26 | $9.42 | $9.50 | $9.35 | $9.43 | $6.76 | 103,660 |
2017-12-22 | $9.30 | $9.46 | $9.29 | $9.43 | $6.75 | 71,508 |
2017-12-21 | $9.45 | $9.46 | $9.25 | $9.30 | $6.66 | 122,694 |
2017-12-20 | $9.56 | $9.58 | $9.45 | $9.48 | $6.79 | 69,139 |
2017-12-19 | $9.74 | $9.74 | $9.45 | $9.51 | $6.81 | 77,431 |
2017-12-18 | $9.74 | $9.74 | $9.72 | $9.74 | $6.98 | 12,632 |
2017-12-15 | $9.65 | $9.78 | $9.65 | $9.74 | $6.98 | 32,550 |
2017-12-14 | $9.59 | $9.81 | $9.59 | $9.65 | $6.91 | 24,044 |
2017-12-13 | $9.93 | $9.93 | $9.87 | $9.88 | $7.04 | 17,466 |
2017-12-12 | $9.92 | $9.92 | $9.92 | $9.92 | $7.07 | 6,280 |
2017-12-11 | $9.99 | $9.99 | $9.92 | $9.92 | $7.07 | 16,545 |
2017-12-08 | $9.95 | $9.98 | $9.92 | $9.93 | $7.08 | 13,750 |
2017-12-07 | $9.95 | $9.98 | $9.95 | $9.97 | $7.10 | 19,295 |
2017-12-06 | $9.92 | $9.99 | $9.92 | $9.93 | $7.08 | 9,500 |
2017-12-05 | $10.00 | $10.00 | $9.98 | $9.98 | $7.11 | 2,900 |
2017-12-04 | $9.99 | $9.99 | $9.99 | $9.99 | $7.12 | 400 |
2017-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 6,300 |
2017-11-30 | $9.99 | $10.00 | $9.99 | $10.00 | $7.12 | 8,751 |
2017-11-29 | $9.99 | $9.99 | $9.98 | $9.99 | $7.12 | 7,755 |
2017-11-28 | $9.98 | $9.99 | $9.98 | $9.98 | $7.11 | 67,600 |
2017-11-27 | $9.99 | $10.01 | $9.99 | $10.00 | $7.13 | 7,200 |
2017-11-24 | $10.01 | $10.01 | $10.01 | $10.01 | $7.13 | 300 |
2017-11-22 | $10.01 | $10.01 | $10.00 | $10.00 | $7.13 | 14,500 |
2017-11-21 | $10.02 | $10.04 | $10.02 | $10.03 | $7.15 | 3,700 |
2017-11-20 | $10.01 | $10.03 | $10.01 | $10.03 | $7.15 | 11,930 |
2017-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $7.13 | 888 |
2017-11-16 | $10.01 | $10.03 | $10.00 | $10.03 | $7.15 | 18,613 |
2017-11-15 | $9.99 | $10.01 | $9.98 | $9.99 | $7.12 | 12,216 |
2017-11-14 | $9.97 | $9.99 | $9.97 | $9.98 | $7.11 | 15,675 |
2017-11-13 | $9.95 | $9.97 | $9.95 | $9.95 | $7.09 | 9,180 |
2017-11-10 | $9.95 | $9.96 | $9.95 | $9.95 | $7.09 | 58,910 |
2017-11-09 | $9.95 | $9.96 | $9.95 | $9.96 | $7.09 | 63,419 |
2017-11-08 | $9.96 | $9.96 | $9.95 | $9.95 | $7.09 | 85,862 |
2017-11-07 | $9.98 | $9.98 | $9.95 | $9.95 | $7.09 | 47,882 |
2017-11-06 | $10.00 | $10.04 | $9.97 | $9.98 | $7.11 | 71,668 |
2017-11-03 | $9.98 | $10.05 | $9.97 | $10.01 | $7.13 | 39,860 |
2017-11-02 | $9.97 | $9.98 | $9.96 | $9.98 | $7.11 | 11,882 |
2017-11-01 | $9.97 | $9.99 | $9.96 | $9.96 | $7.10 | 31,850 |
2017-10-31 | $9.98 | $9.99 | $9.96 | $9.99 | $7.12 | 88,198 |
2017-10-30 | $9.98 | $9.99 | $9.96 | $9.98 | $7.11 | 59,015 |
2017-10-27 | $10.00 | $10.01 | $9.95 | $9.96 | $7.10 | 1,385,020 |
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) News Headlines
Recent BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) News
Similar Companies to BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) 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 | -- | -- | -- |