Gatos Silver Inc (GATO) Exchange: NYSE
Data as of March 28, 2024
$8.39 ($0.22) 2.69%
Gatos Silver Inc - Daily Information
Click for more stock information on Gatos Silver Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $8.26 |
Previous Close | $8.39 |
High | $8.51 |
Low | $8.07 |
Adjusted Open | $8.26 |
Previous Adjusted Close | $8.39 |
Adjusted High | $8.51 |
Adjusted Low | $8.07 |
About Gatos Silver Inc (GATO)
Gatos Silver Inc
Invest in Gatos Silver Inc (GATO)
Historical Stock Data for Gatos Silver Inc (GATO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $8.26 | $8.51 | $8.07 | $8.39 | $8.39 | 268,420 |
2024-03-27 | $8.07 | $8.32 | $8.07 | $8.17 | $8.17 | 250,063 |
2024-03-26 | $8.28 | $8.37 | $7.93 | $8.01 | $8.01 | 204,903 |
2024-03-25 | $8.15 | $8.21 | $7.99 | $8.10 | $8.10 | 167,490 |
2024-03-22 | $7.90 | $8.24 | $7.78 | $8.05 | $8.05 | 308,441 |
2024-03-21 | $8.72 | $8.82 | $7.92 | $7.94 | $7.94 | 519,268 |
2024-03-20 | $7.77 | $8.67 | $7.66 | $8.51 | $8.51 | 425,267 |
2024-03-19 | $7.72 | $7.94 | $7.61 | $7.81 | $7.81 | 296,060 |
2024-03-18 | $8.17 | $8.17 | $7.78 | $7.86 | $7.86 | 263,936 |
2024-03-15 | $7.77 | $8.17 | $7.77 | $8.17 | $8.17 | 750,910 |
2024-03-14 | $7.90 | $7.99 | $7.59 | $7.79 | $7.79 | 269,034 |
2024-03-13 | $7.80 | $8.20 | $7.73 | $7.99 | $7.99 | 420,992 |
2024-03-12 | $7.47 | $7.78 | $7.22 | $7.77 | $7.77 | 355,305 |
2024-03-11 | $7.66 | $7.89 | $7.38 | $7.49 | $7.49 | 409,353 |
2024-03-08 | $7.78 | $7.89 | $7.32 | $7.68 | $7.68 | 356,254 |
2024-03-07 | $7.38 | $7.75 | $7.33 | $7.69 | $7.69 | 399,293 |
2024-03-06 | $7.10 | $7.39 | $6.85 | $7.32 | $7.32 | 526,091 |
2024-03-05 | $7.07 | $7.09 | $6.78 | $6.95 | $6.95 | 287,655 |
2024-03-04 | $6.64 | $7.10 | $6.55 | $6.99 | $6.99 | 569,269 |
2024-03-01 | $5.93 | $6.40 | $5.85 | $6.39 | $6.39 | 376,752 |
2024-02-29 | $5.86 | $5.95 | $5.81 | $5.88 | $5.88 | 121,676 |
2024-02-28 | $5.72 | $5.84 | $5.66 | $5.72 | $5.72 | 186,017 |
2024-02-27 | $5.83 | $5.84 | $5.60 | $5.60 | $5.60 | 140,612 |
2024-02-26 | $5.75 | $5.81 | $5.63 | $5.77 | $5.77 | 139,720 |
2024-02-23 | $5.65 | $5.84 | $5.50 | $5.82 | $5.82 | 244,321 |
2024-02-22 | $5.65 | $5.65 | $5.42 | $5.56 | $5.56 | 298,325 |
2024-02-21 | $6.43 | $6.43 | $5.55 | $5.61 | $5.61 | 269,377 |
2024-02-20 | $6.04 | $6.04 | $5.78 | $5.91 | $5.91 | 382,285 |
2024-02-16 | $5.96 | $6.07 | $5.89 | $5.99 | $5.99 | 258,972 |
2024-02-15 | $5.91 | $6.19 | $5.89 | $5.98 | $5.98 | 257,823 |
2024-02-14 | $5.97 | $5.98 | $5.82 | $5.85 | $5.85 | 228,997 |
2024-02-13 | $6.40 | $6.40 | $5.92 | $5.93 | $5.93 | 342,301 |
2024-02-12 | $6.57 | $6.68 | $6.49 | $6.59 | $6.59 | 178,215 |
2024-02-09 | $6.56 | $6.57 | $6.49 | $6.52 | $6.52 | 102,100 |
2024-02-08 | $6.58 | $6.71 | $6.55 | $6.60 | $6.60 | 135,292 |
2024-02-07 | $6.65 | $6.74 | $6.50 | $6.59 | $6.59 | 211,517 |
2024-02-06 | $6.68 | $6.68 | $6.50 | $6.57 | $6.57 | 177,607 |
2024-02-05 | $6.66 | $6.66 | $6.47 | $6.59 | $6.59 | 160,315 |
2024-02-02 | $6.53 | $6.82 | $6.31 | $6.76 | $6.76 | 405,683 |
2024-02-01 | $6.25 | $6.62 | $6.19 | $6.59 | $6.59 | 255,521 |
2024-01-31 | $6.28 | $6.47 | $6.12 | $6.12 | $6.12 | 216,490 |
2024-01-30 | $6.74 | $6.79 | $6.19 | $6.21 | $6.21 | 355,630 |
2024-01-29 | $6.40 | $6.90 | $6.23 | $6.85 | $6.85 | 747,477 |
2024-01-26 | $6.41 | $6.51 | $6.27 | $6.33 | $6.33 | 188,225 |
2024-01-25 | $6.12 | $6.52 | $6.10 | $6.48 | $6.48 | 312,570 |
2024-01-24 | $6.05 | $6.19 | $5.82 | $5.96 | $5.96 | 376,748 |
2024-01-23 | $6.29 | $6.29 | $6.08 | $6.14 | $6.14 | 114,492 |
2024-01-22 | $5.90 | $6.19 | $5.84 | $6.19 | $6.19 | 164,673 |
2024-01-19 | $6.07 | $6.12 | $5.93 | $5.98 | $5.98 | 206,036 |
2024-01-18 | $6.20 | $6.20 | $5.88 | $6.00 | $6.00 | 208,865 |
2024-01-17 | $5.98 | $6.15 | $5.87 | $6.14 | $6.14 | 248,642 |
2024-01-16 | $6.23 | $6.28 | $6.09 | $6.10 | $6.10 | 185,373 |
2024-01-12 | $6.35 | $6.73 | $6.35 | $6.41 | $6.41 | 314,563 |
2024-01-11 | $6.14 | $6.40 | $5.94 | $6.16 | $6.16 | 364,207 |
2024-01-10 | $5.70 | $6.06 | $5.70 | $6.02 | $6.02 | 327,083 |
2024-01-09 | $5.75 | $5.77 | $5.58 | $5.61 | $5.61 | 198,328 |
2024-01-08 | $5.81 | $5.86 | $5.70 | $5.72 | $5.72 | 162,030 |
2024-01-05 | $5.97 | $6.13 | $5.86 | $5.92 | $5.92 | 274,587 |
2024-01-04 | $5.85 | $6.05 | $5.79 | $5.98 | $5.98 | 275,750 |
2024-01-03 | $5.94 | $6.00 | $5.83 | $5.85 | $5.85 | 293,667 |
2024-01-02 | $6.54 | $6.55 | $6.08 | $6.14 | $6.14 | 308,039 |
2023-12-29 | $6.62 | $6.73 | $6.44 | $6.54 | $6.54 | 422,221 |
2023-12-28 | $6.93 | $6.93 | $6.67 | $6.71 | $6.71 | 229,563 |
2023-12-27 | $6.95 | $7.05 | $6.87 | $6.99 | $6.99 | 219,064 |
2023-12-26 | $6.82 | $6.94 | $6.80 | $6.92 | $6.92 | 220,132 |
2023-12-22 | $7.00 | $7.38 | $6.87 | $6.87 | $6.87 | 442,006 |
2023-12-21 | $6.65 | $6.90 | $6.63 | $6.86 | $6.86 | 225,248 |
2023-12-20 | $7.03 | $7.06 | $6.55 | $6.55 | $6.55 | 335,918 |
2023-12-19 | $6.57 | $7.01 | $6.57 | $6.96 | $6.96 | 216,960 |
2023-12-18 | $6.55 | $6.58 | $6.40 | $6.54 | $6.54 | 194,748 |
2023-12-15 | $6.59 | $6.74 | $6.51 | $6.55 | $6.55 | 789,878 |
2023-12-14 | $6.33 | $6.75 | $6.32 | $6.69 | $6.69 | 555,998 |
2023-12-13 | $5.59 | $6.23 | $5.55 | $6.15 | $6.15 | 577,052 |
2023-12-12 | $5.77 | $5.82 | $5.51 | $5.54 | $5.54 | 195,992 |
2023-12-11 | $5.64 | $5.85 | $5.57 | $5.80 | $5.80 | 238,577 |
2023-12-08 | $5.81 | $5.97 | $5.72 | $5.76 | $5.76 | 211,728 |
2023-12-07 | $6.00 | $6.00 | $5.81 | $5.93 | $5.93 | 146,779 |
2023-12-06 | $6.15 | $6.19 | $5.94 | $5.95 | $5.95 | 169,600 |
2023-12-05 | $6.03 | $6.13 | $5.96 | $6.13 | $6.13 | 293,118 |
2023-12-04 | $6.14 | $6.23 | $5.94 | $6.09 | $6.09 | 308,210 |
2023-12-01 | $6.33 | $6.40 | $6.08 | $6.28 | $6.28 | 415,262 |
2023-11-30 | $6.16 | $6.34 | $6.06 | $6.33 | $6.33 | 222,177 |
2023-11-29 | $6.30 | $6.30 | $6.09 | $6.21 | $6.21 | 204,174 |
2023-11-28 | $6.14 | $6.30 | $6.06 | $6.30 | $6.30 | 248,622 |
2023-11-27 | $6.10 | $6.23 | $6.00 | $6.12 | $6.12 | 299,576 |
2023-11-24 | $5.84 | $6.09 | $5.84 | $5.94 | $5.94 | 161,872 |
2023-11-22 | $6.05 | $6.07 | $5.79 | $5.85 | $5.85 | 270,357 |
2023-11-21 | $5.88 | $6.08 | $5.88 | $6.01 | $6.01 | 290,719 |
2023-11-20 | $5.47 | $5.84 | $5.46 | $5.83 | $5.83 | 175,115 |
2023-11-17 | $5.74 | $5.80 | $5.58 | $5.67 | $5.67 | 251,340 |
2023-11-16 | $5.48 | $5.72 | $5.48 | $5.50 | $5.50 | 341,088 |
2023-11-15 | $5.27 | $5.48 | $5.24 | $5.46 | $5.46 | 283,477 |
2023-11-14 | $4.98 | $5.29 | $4.95 | $5.20 | $5.20 | 276,664 |
2023-11-13 | $4.52 | $4.89 | $4.51 | $4.83 | $4.83 | 398,349 |
2023-11-10 | $4.72 | $4.72 | $4.52 | $4.61 | $4.61 | 174,036 |
2023-11-09 | $4.75 | $4.92 | $4.64 | $4.65 | $4.65 | 266,866 |
2023-11-08 | $4.69 | $4.87 | $4.62 | $4.74 | $4.74 | 196,631 |
2023-11-07 | $4.91 | $4.91 | $4.39 | $4.78 | $4.78 | 409,826 |
2023-11-06 | $4.97 | $5.01 | $4.84 | $4.92 | $4.92 | 289,431 |
2023-11-03 | $4.91 | $5.11 | $4.86 | $4.98 | $4.98 | 540,720 |
2023-11-02 | $4.98 | $5.03 | $4.61 | $4.84 | $4.84 | 325,088 |
2023-11-01 | $4.96 | $5.14 | $4.75 | $4.93 | $4.93 | 385,573 |
2023-10-31 | $4.95 | $5.08 | $4.82 | $4.87 | $4.87 | 342,279 |
2023-10-30 | $5.07 | $5.15 | $4.97 | $5.00 | $5.00 | 243,438 |
2023-10-27 | $4.81 | $5.03 | $4.76 | $5.01 | $5.01 | 373,183 |
2023-10-26 | $4.83 | $4.92 | $4.66 | $4.76 | $4.76 | 308,486 |
2023-10-25 | $5.04 | $5.16 | $4.86 | $4.87 | $4.87 | 281,693 |
2023-10-24 | $4.80 | $5.10 | $4.80 | $5.09 | $5.09 | 321,985 |
2023-10-23 | $4.91 | $5.09 | $4.75 | $4.97 | $4.97 | 325,555 |
2023-10-20 | $5.09 | $5.23 | $4.96 | $5.07 | $5.07 | 345,721 |
2023-10-19 | $5.06 | $5.06 | $4.91 | $5.01 | $5.01 | 315,139 |
2023-10-18 | $5.21 | $5.33 | $5.07 | $5.09 | $5.09 | 560,321 |
2023-10-17 | $4.99 | $5.23 | $4.95 | $5.17 | $5.17 | 327,091 |
2023-10-16 | $4.96 | $5.10 | $4.90 | $4.98 | $4.98 | 193,633 |
2023-10-13 | $4.70 | $5.05 | $4.70 | $5.01 | $5.01 | 347,090 |
2023-10-12 | $4.85 | $4.85 | $4.54 | $4.58 | $4.58 | 229,212 |
2023-10-11 | $5.02 | $5.13 | $4.84 | $4.90 | $4.90 | 289,972 |
2023-10-10 | $4.95 | $5.00 | $4.86 | $4.89 | $4.89 | 210,008 |
2023-10-09 | $4.95 | $5.09 | $4.80 | $4.93 | $4.93 | 371,340 |
2023-10-06 | $4.83 | $4.96 | $4.76 | $4.89 | $4.89 | 1,212,084 |
2023-10-05 | $4.54 | $4.82 | $4.50 | $4.79 | $4.79 | 209,152 |
2023-10-04 | $4.74 | $4.77 | $4.59 | $4.61 | $4.61 | 258,410 |
2023-10-03 | $5.11 | $5.12 | $4.73 | $4.73 | $4.73 | 466,660 |
2023-10-02 | $5.19 | $5.19 | $4.98 | $5.12 | $5.12 | 519,487 |
2023-09-29 | $5.28 | $5.43 | $5.07 | $5.18 | $5.18 | 1,566,197 |
2023-09-28 | $5.38 | $5.46 | $5.03 | $5.14 | $5.14 | 616,051 |
2023-09-27 | $5.23 | $5.29 | $5.01 | $5.13 | $5.13 | 789,580 |
2023-09-26 | $5.56 | $5.56 | $5.30 | $5.30 | $5.30 | 406,133 |
2023-09-25 | $5.62 | $5.68 | $5.50 | $5.61 | $5.61 | 143,723 |
2023-09-22 | $5.61 | $5.77 | $5.59 | $5.66 | $5.66 | 281,995 |
2023-09-21 | $5.50 | $5.61 | $5.41 | $5.53 | $5.53 | 103,806 |
2023-09-20 | $5.44 | $5.72 | $5.42 | $5.59 | $5.59 | 161,450 |
2023-09-19 | $5.90 | $5.90 | $5.51 | $5.54 | $5.54 | 236,261 |
2023-09-18 | $5.98 | $5.98 | $5.70 | $5.83 | $5.83 | 343,854 |
2023-09-15 | $6.09 | $6.10 | $5.92 | $5.99 | $5.99 | 524,319 |
2023-09-14 | $5.75 | $6.01 | $5.70 | $5.98 | $5.98 | 428,353 |
2023-09-13 | $5.40 | $5.71 | $5.40 | $5.58 | $5.58 | 510,712 |
2023-09-12 | $5.14 | $5.51 | $5.11 | $5.40 | $5.40 | 846,568 |
2023-09-11 | $5.09 | $5.21 | $5.06 | $5.17 | $5.17 | 277,834 |
2023-09-08 | $4.82 | $5.36 | $4.73 | $5.04 | $5.04 | 682,476 |
2023-09-07 | $4.48 | $4.65 | $4.40 | $4.65 | $4.65 | 450,550 |
2023-09-06 | $4.54 | $4.56 | $4.47 | $4.50 | $4.50 | 311,643 |
2023-09-05 | $4.60 | $4.60 | $4.44 | $4.56 | $4.56 | 349,940 |
2023-09-01 | $4.66 | $4.76 | $4.60 | $4.68 | $4.68 | 825,090 |
2023-08-31 | $4.69 | $4.70 | $4.51 | $4.57 | $4.57 | 252,085 |
2023-08-30 | $4.80 | $4.82 | $4.57 | $4.70 | $4.70 | 454,357 |
2023-08-29 | $4.49 | $4.73 | $4.49 | $4.73 | $4.73 | 182,726 |
2023-08-28 | $4.39 | $4.54 | $4.39 | $4.52 | $4.52 | 181,871 |
2023-08-25 | $4.40 | $4.49 | $4.30 | $4.40 | $4.40 | 124,908 |
2023-08-24 | $4.44 | $4.52 | $4.34 | $4.40 | $4.40 | 185,766 |
2023-08-23 | $4.19 | $4.46 | $4.14 | $4.44 | $4.44 | 207,516 |
2023-08-22 | $4.11 | $4.13 | $4.03 | $4.12 | $4.12 | 154,615 |
2023-08-21 | $4.12 | $4.18 | $4.05 | $4.09 | $4.09 | 154,032 |
2023-08-18 | $4.09 | $4.12 | $4.01 | $4.10 | $4.10 | 436,235 |
2023-08-17 | $4.07 | $4.17 | $4.07 | $4.11 | $4.11 | 224,328 |
2023-08-16 | $4.32 | $4.36 | $4.05 | $4.05 | $4.05 | 279,108 |
2023-08-15 | $4.39 | $4.48 | $4.34 | $4.37 | $4.37 | 448,796 |
2023-08-14 | $4.32 | $4.47 | $4.24 | $4.43 | $4.43 | 693,194 |
2023-08-11 | $4.36 | $4.43 | $4.25 | $4.32 | $4.32 | 1,100,261 |
2023-08-10 | $4.17 | $4.39 | $4.12 | $4.36 | $4.36 | 319,958 |
2023-08-09 | $4.37 | $4.60 | $3.90 | $4.19 | $4.19 | 619,639 |
2023-08-08 | $4.49 | $4.66 | $4.40 | $4.62 | $4.62 | 310,400 |
2023-08-07 | $4.87 | $4.87 | $4.54 | $4.62 | $4.62 | 300,993 |
2023-08-04 | $4.88 | $4.97 | $4.79 | $4.88 | $4.88 | 370,888 |
2023-08-03 | $4.78 | $4.87 | $4.72 | $4.84 | $4.84 | 242,812 |
2023-08-02 | $4.90 | $4.90 | $4.69 | $4.75 | $4.75 | 305,867 |
2023-08-01 | $5.04 | $5.04 | $4.90 | $4.95 | $4.95 | 277,361 |
2023-07-31 | $5.13 | $5.27 | $5.09 | $5.19 | $5.19 | 145,702 |
2023-07-28 | $5.01 | $5.03 | $4.94 | $5.01 | $5.01 | 145,548 |
2023-07-27 | $5.08 | $5.09 | $4.85 | $4.92 | $4.92 | 441,359 |
2023-07-26 | $5.00 | $5.13 | $4.94 | $5.10 | $5.10 | 228,405 |
2023-07-25 | $4.80 | $5.04 | $4.80 | $5.00 | $5.00 | 207,452 |
2023-07-24 | $4.74 | $4.87 | $4.73 | $4.79 | $4.79 | 191,406 |
2023-07-21 | $4.89 | $4.94 | $4.66 | $4.73 | $4.73 | 223,931 |
2023-07-20 | $4.94 | $4.95 | $4.86 | $4.90 | $4.90 | 182,006 |
2023-07-19 | $4.88 | $4.97 | $4.83 | $4.94 | $4.94 | 227,491 |
2023-07-18 | $4.78 | $4.89 | $4.71 | $4.88 | $4.88 | 211,756 |
2023-07-17 | $4.68 | $4.76 | $4.61 | $4.72 | $4.72 | 188,550 |
2023-07-14 | $4.87 | $4.92 | $4.74 | $4.83 | $4.83 | 272,453 |
2023-07-13 | $4.85 | $5.04 | $4.78 | $4.89 | $4.89 | 418,883 |
2023-07-12 | $4.31 | $4.80 | $4.31 | $4.75 | $4.75 | 472,621 |
2023-07-11 | $4.63 | $4.63 | $4.22 | $4.24 | $4.24 | 196,060 |
2023-07-10 | $4.15 | $4.47 | $4.15 | $4.44 | $4.44 | 260,418 |
2023-07-07 | $4.24 | $4.31 | $4.15 | $4.19 | $4.19 | 382,106 |
2023-07-06 | $4.01 | $4.21 | $4.01 | $4.19 | $4.19 | 452,819 |
2023-07-05 | $4.10 | $4.26 | $4.03 | $4.11 | $4.11 | 635,894 |
2023-07-03 | $3.78 | $4.14 | $3.78 | $4.07 | $4.07 | 243,618 |
2023-06-30 | $3.92 | $3.92 | $3.62 | $3.78 | $3.78 | 515,906 |
2023-06-29 | $3.68 | $3.97 | $3.57 | $3.96 | $3.96 | 640,645 |
2023-06-28 | $3.98 | $3.98 | $3.51 | $3.74 | $3.74 | 830,175 |
2023-06-27 | $3.97 | $4.03 | $3.81 | $4.00 | $4.00 | 512,243 |
2023-06-26 | $3.83 | $3.88 | $3.75 | $3.81 | $3.81 | 258,315 |
2023-06-23 | $3.76 | $3.82 | $3.65 | $3.71 | $3.71 | 508,329 |
2023-06-22 | $3.78 | $3.80 | $3.71 | $3.75 | $3.75 | 216,380 |
2023-06-21 | $3.87 | $3.93 | $3.76 | $3.81 | $3.81 | 299,543 |
2023-06-20 | $4.00 | $4.00 | $3.88 | $3.91 | $3.91 | 318,228 |
2023-06-16 | $4.07 | $4.14 | $3.97 | $4.04 | $4.04 | 564,321 |
2023-06-15 | $3.96 | $4.04 | $3.84 | $4.04 | $4.04 | 505,342 |
2023-06-14 | $4.16 | $4.21 | $3.98 | $3.99 | $3.99 | 482,726 |
2023-06-13 | $4.18 | $4.29 | $4.07 | $4.07 | $4.07 | 347,891 |
2023-06-12 | $4.23 | $4.26 | $4.08 | $4.09 | $4.09 | 332,157 |
2023-06-09 | $4.40 | $4.45 | $4.28 | $4.31 | $4.31 | 296,928 |
2023-06-08 | $4.60 | $4.71 | $4.43 | $4.43 | $4.43 | 349,228 |
2023-06-07 | $4.62 | $4.70 | $4.49 | $4.50 | $4.50 | 653,552 |
2023-06-06 | $4.58 | $4.61 | $4.50 | $4.60 | $4.60 | 181,945 |
2023-06-05 | $4.52 | $4.72 | $4.50 | $4.56 | $4.56 | 250,200 |
2023-06-02 | $4.70 | $4.78 | $4.47 | $4.57 | $4.57 | 476,527 |
2023-06-01 | $4.52 | $4.80 | $4.52 | $4.72 | $4.72 | 374,559 |
2023-05-31 | $4.52 | $4.72 | $4.45 | $4.50 | $4.50 | 532,579 |
2023-05-30 | $4.69 | $4.75 | $4.48 | $4.52 | $4.52 | 356,471 |
2023-05-26 | $4.99 | $4.99 | $4.70 | $4.71 | $4.71 | 263,776 |
2023-05-25 | $5.06 | $5.06 | $4.82 | $4.88 | $4.88 | 288,543 |
2023-05-24 | $5.23 | $5.23 | $4.99 | $5.05 | $5.05 | 335,127 |
2023-05-23 | $5.10 | $5.23 | $5.07 | $5.23 | $5.23 | 297,788 |
2023-05-22 | $5.28 | $5.38 | $5.09 | $5.13 | $5.13 | 322,617 |
2023-05-19 | $5.34 | $5.40 | $5.20 | $5.28 | $5.28 | 379,846 |
2023-05-18 | $5.24 | $5.34 | $5.17 | $5.28 | $5.28 | 335,133 |
2023-05-17 | $5.29 | $5.40 | $5.23 | $5.37 | $5.37 | 228,882 |
2023-05-16 | $5.42 | $5.52 | $5.28 | $5.36 | $5.36 | 233,002 |
2023-05-15 | $5.50 | $5.69 | $5.42 | $5.53 | $5.53 | 235,505 |
2023-05-12 | $5.61 | $5.66 | $5.35 | $5.49 | $5.49 | 446,625 |
2023-05-11 | $5.99 | $6.03 | $5.60 | $5.61 | $5.61 | 345,283 |
2023-05-10 | $6.28 | $6.41 | $6.06 | $6.15 | $6.15 | 284,257 |
2023-05-09 | $6.20 | $6.28 | $6.10 | $6.24 | $6.24 | 200,608 |
2023-05-08 | $6.35 | $6.38 | $6.15 | $6.20 | $6.20 | 231,164 |
2023-05-05 | $6.12 | $6.34 | $5.92 | $6.32 | $6.32 | 417,559 |
2023-05-04 | $6.48 | $6.59 | $6.30 | $6.38 | $6.38 | 367,357 |
2023-05-03 | $6.33 | $6.56 | $6.26 | $6.35 | $6.35 | 496,548 |
2023-05-02 | $6.02 | $6.47 | $5.91 | $6.43 | $6.43 | 509,545 |
2023-05-01 | $6.03 | $6.44 | $6.01 | $6.07 | $6.07 | 446,032 |
2023-04-28 | $6.12 | $6.15 | $5.90 | $5.97 | $5.97 | 484,180 |
2023-04-27 | $6.05 | $6.12 | $5.86 | $6.08 | $6.08 | 367,930 |
2023-04-26 | $6.21 | $6.25 | $5.98 | $6.00 | $6.00 | 340,434 |
2023-04-25 | $6.16 | $6.16 | $5.90 | $6.12 | $6.12 | 412,739 |
2023-04-24 | $6.17 | $6.30 | $6.00 | $6.20 | $6.20 | 367,615 |
2023-04-21 | $6.50 | $6.50 | $6.03 | $6.20 | $6.20 | 621,373 |
2023-04-20 | $6.62 | $6.80 | $6.55 | $6.66 | $6.66 | 345,081 |
2023-04-19 | $6.75 | $6.85 | $6.52 | $6.57 | $6.57 | 439,277 |
2023-04-18 | $7.06 | $7.27 | $6.78 | $6.89 | $6.89 | 606,369 |
2023-04-17 | $7.15 | $7.30 | $7.06 | $7.11 | $7.11 | 414,446 |
2023-04-14 | $7.33 | $7.33 | $7.03 | $7.18 | $7.18 | 378,050 |
2023-04-13 | $7.40 | $7.43 | $7.15 | $7.37 | $7.37 | 638,985 |
2023-04-12 | $7.44 | $7.44 | $7.01 | $7.22 | $7.22 | 742,201 |
2023-04-11 | $6.73 | $7.49 | $6.64 | $7.19 | $7.19 | 1,065,791 |
2023-04-10 | $6.65 | $6.81 | $6.51 | $6.66 | $6.66 | 759,502 |
2023-04-06 | $6.56 | $6.90 | $6.50 | $6.70 | $6.70 | 748,826 |
2023-04-05 | $6.39 | $6.74 | $6.29 | $6.66 | $6.66 | 759,275 |
2023-04-04 | $6.88 | $6.94 | $5.81 | $6.36 | $6.36 | 1,141,094 |
2023-04-03 | $6.45 | $6.90 | $6.31 | $6.81 | $6.81 | 1,197,794 |
2023-03-31 | $6.60 | $6.78 | $6.38 | $6.53 | $6.53 | 1,308,364 |
2023-03-30 | $5.65 | $6.79 | $5.56 | $6.73 | $6.73 | 2,290,018 |
2023-03-29 | $5.10 | $5.70 | $5.10 | $5.64 | $5.64 | 727,087 |
2023-03-28 | $4.80 | $5.14 | $4.73 | $5.08 | $5.08 | 535,188 |
2023-03-27 | $4.58 | $4.71 | $4.58 | $4.66 | $4.66 | 235,922 |
2023-03-24 | $4.73 | $4.73 | $4.50 | $4.61 | $4.61 | 392,440 |
2023-03-23 | $4.63 | $4.78 | $4.61 | $4.70 | $4.70 | 327,491 |
2023-03-22 | $4.69 | $4.78 | $4.62 | $4.63 | $4.63 | 324,205 |
2023-03-21 | $4.60 | $4.65 | $4.50 | $4.63 | $4.63 | 720,797 |
2023-03-20 | $4.81 | $4.87 | $4.62 | $4.73 | $4.73 | 649,873 |
2023-03-17 | $4.67 | $4.85 | $4.50 | $4.69 | $4.69 | 1,185,238 |
2023-03-16 | $4.50 | $4.61 | $4.49 | $4.51 | $4.51 | 780,711 |
2023-03-15 | $4.69 | $4.74 | $4.49 | $4.51 | $4.51 | 998,418 |
2023-03-14 | $4.50 | $4.75 | $4.50 | $4.59 | $4.59 | 552,889 |
2023-03-13 | $4.84 | $5.18 | $4.44 | $4.50 | $4.50 | 1,123,146 |
2023-03-10 | $4.46 | $4.63 | $4.41 | $4.60 | $4.60 | 577,536 |
2023-03-09 | $4.48 | $4.49 | $4.37 | $4.44 | $4.44 | 355,148 |
2023-03-08 | $4.52 | $4.59 | $4.39 | $4.41 | $4.41 | 402,073 |
2023-03-07 | $4.33 | $4.53 | $4.33 | $4.51 | $4.51 | 820,259 |
2023-03-06 | $4.66 | $4.68 | $4.44 | $4.45 | $4.45 | 486,577 |
2023-03-03 | $4.56 | $4.75 | $4.51 | $4.69 | $4.69 | 274,575 |
2023-03-02 | $4.40 | $4.58 | $4.33 | $4.56 | $4.56 | 219,503 |
2023-03-01 | $4.09 | $4.46 | $4.09 | $4.44 | $4.44 | 246,546 |
2023-02-28 | $4.06 | $4.15 | $4.00 | $4.04 | $4.04 | 212,158 |
2023-02-27 | $4.11 | $4.22 | $4.05 | $4.06 | $4.06 | 198,226 |
2023-02-24 | $4.51 | $4.51 | $4.06 | $4.09 | $4.09 | 422,936 |
2023-02-23 | $4.57 | $4.64 | $4.38 | $4.51 | $4.51 | 298,195 |
2023-02-22 | $4.46 | $4.64 | $4.38 | $4.54 | $4.54 | 350,985 |
2023-02-21 | $4.68 | $4.76 | $4.47 | $4.49 | $4.49 | 307,604 |
2023-02-17 | $4.70 | $4.80 | $4.68 | $4.71 | $4.71 | 203,220 |
2023-02-16 | $4.64 | $4.91 | $4.53 | $4.82 | $4.82 | 306,254 |
2023-02-15 | $4.67 | $4.71 | $4.57 | $4.71 | $4.71 | 255,475 |
2023-02-14 | $4.68 | $4.87 | $4.58 | $4.81 | $4.81 | 300,705 |
2023-02-13 | $4.68 | $4.71 | $4.50 | $4.67 | $4.67 | 332,537 |
2023-02-10 | $4.53 | $4.73 | $4.51 | $4.68 | $4.68 | 294,019 |
2023-02-09 | $4.88 | $4.90 | $4.59 | $4.61 | $4.61 | 401,933 |
2023-02-08 | $5.00 | $5.00 | $4.82 | $4.83 | $4.83 | 229,647 |
2023-02-07 | $4.96 | $5.06 | $4.87 | $4.94 | $4.94 | 285,141 |
2023-02-06 | $5.01 | $5.12 | $4.88 | $4.94 | $4.94 | 241,014 |
2023-02-03 | $5.09 | $5.20 | $4.99 | $5.16 | $5.16 | 382,752 |
2023-02-02 | $5.52 | $5.54 | $5.14 | $5.28 | $5.28 | 435,298 |
2023-02-01 | $5.18 | $5.50 | $5.09 | $5.39 | $5.39 | 404,970 |
2023-01-31 | $5.11 | $5.29 | $5.04 | $5.16 | $5.16 | 204,197 |
2023-01-30 | $5.16 | $5.24 | $5.03 | $5.15 | $5.15 | 253,937 |
2023-01-27 | $5.37 | $5.37 | $5.10 | $5.24 | $5.24 | 288,352 |
2023-01-26 | $5.44 | $5.63 | $5.39 | $5.46 | $5.46 | 321,189 |
2023-01-25 | $5.15 | $5.50 | $5.13 | $5.44 | $5.44 | 364,610 |
2023-01-24 | $5.20 | $5.38 | $5.02 | $5.30 | $5.30 | 231,746 |
2023-01-23 | $5.20 | $5.29 | $5.06 | $5.18 | $5.18 | 306,354 |
2023-01-20 | $5.00 | $5.25 | $4.96 | $5.25 | $5.25 | 351,697 |
2023-01-19 | $4.88 | $5.04 | $4.82 | $4.97 | $4.97 | 230,334 |
2023-01-18 | $5.13 | $5.22 | $4.88 | $4.88 | $4.88 | 194,318 |
2023-01-17 | $5.05 | $5.09 | $4.87 | $5.02 | $5.02 | 306,439 |
2023-01-13 | $4.89 | $5.19 | $4.88 | $5.16 | $5.16 | 311,484 |
2023-01-12 | $5.02 | $5.20 | $4.94 | $4.94 | $4.94 | 425,790 |
2023-01-11 | $4.55 | $5.02 | $4.48 | $4.89 | $4.89 | 1,122,243 |
2023-01-10 | $4.35 | $4.49 | $4.29 | $4.42 | $4.42 | 217,129 |
2023-01-09 | $4.29 | $4.40 | $4.24 | $4.36 | $4.36 | 253,163 |
2023-01-06 | $4.40 | $4.49 | $4.28 | $4.28 | $4.28 | 159,717 |
2023-01-05 | $4.35 | $4.39 | $4.15 | $4.28 | $4.28 | 211,993 |
2023-01-04 | $4.41 | $4.50 | $4.33 | $4.48 | $4.48 | 395,204 |
2023-01-03 | $4.14 | $4.49 | $4.14 | $4.31 | $4.31 | 393,855 |
2022-12-30 | $4.15 | $4.19 | $4.04 | $4.09 | $4.09 | 90,352 |
2022-12-29 | $4.31 | $4.39 | $4.14 | $4.14 | $4.14 | 223,846 |
2022-12-28 | $4.41 | $4.44 | $4.23 | $4.23 | $4.23 | 212,371 |
2022-12-27 | $4.28 | $4.51 | $4.25 | $4.50 | $4.50 | 233,472 |
2022-12-23 | $4.32 | $4.37 | $4.12 | $4.29 | $4.29 | 382,908 |
2022-12-22 | $3.85 | $4.30 | $3.75 | $4.28 | $4.28 | 638,317 |
2022-12-21 | $3.90 | $3.98 | $3.85 | $3.93 | $3.93 | 372,421 |
2022-12-20 | $4.01 | $4.11 | $3.71 | $3.85 | $3.85 | 1,347,413 |
2022-12-19 | $3.95 | $4.07 | $3.91 | $3.94 | $3.94 | 464,050 |
2022-12-16 | $3.90 | $4.05 | $3.88 | $3.94 | $3.94 | 1,021,894 |
2022-12-15 | $4.02 | $4.14 | $3.94 | $3.94 | $3.94 | 287,217 |
2022-12-14 | $4.40 | $4.49 | $4.22 | $4.22 | $4.22 | 361,817 |
2022-12-13 | $4.29 | $4.68 | $4.29 | $4.43 | $4.43 | 520,488 |
2022-12-12 | $4.01 | $4.18 | $3.91 | $4.11 | $4.11 | 160,473 |
2022-12-09 | $4.03 | $4.27 | $3.97 | $4.03 | $4.03 | 300,700 |
2022-12-08 | $4.14 | $4.15 | $3.99 | $4.02 | $4.02 | 192,781 |
2022-12-07 | $3.88 | $4.09 | $3.88 | $4.07 | $4.07 | 224,616 |
2022-12-06 | $3.80 | $3.95 | $3.80 | $3.86 | $3.86 | 165,656 |
2022-12-05 | $4.01 | $4.05 | $3.82 | $3.83 | $3.83 | 200,063 |
2022-12-02 | $3.85 | $4.15 | $3.85 | $4.08 | $4.08 | 270,012 |
2022-12-01 | $3.93 | $4.09 | $3.92 | $4.00 | $4.00 | 262,728 |
2022-11-30 | $3.72 | $3.81 | $3.60 | $3.81 | $3.81 | 323,369 |
2022-11-29 | $3.51 | $3.66 | $3.47 | $3.63 | $3.63 | 167,409 |
2022-11-28 | $3.54 | $3.59 | $3.39 | $3.41 | $3.41 | 199,626 |
2022-11-25 | $3.75 | $3.77 | $3.56 | $3.58 | $3.58 | 104,338 |
2022-11-23 | $3.59 | $3.72 | $3.55 | $3.69 | $3.69 | 143,426 |
2022-11-22 | $3.48 | $3.67 | $3.40 | $3.59 | $3.59 | 187,887 |
2022-11-21 | $3.51 | $3.55 | $3.37 | $3.43 | $3.43 | 149,742 |
2022-11-18 | $3.51 | $3.57 | $3.44 | $3.56 | $3.56 | 99,302 |
2022-11-17 | $3.52 | $3.57 | $3.44 | $3.52 | $3.52 | 151,982 |
2022-11-16 | $3.70 | $3.73 | $3.61 | $3.63 | $3.63 | 130,380 |
2022-11-15 | $4.08 | $4.11 | $3.70 | $3.70 | $3.70 | 216,632 |
2022-11-14 | $3.80 | $4.09 | $3.79 | $4.02 | $4.02 | 262,429 |
2022-11-11 | $3.69 | $3.93 | $3.67 | $3.89 | $3.89 | 284,511 |
2022-11-10 | $3.65 | $3.78 | $3.52 | $3.66 | $3.66 | 407,922 |
2022-11-09 | $3.68 | $3.70 | $3.32 | $3.33 | $3.33 | 243,475 |
2022-11-08 | $3.53 | $3.89 | $3.42 | $3.76 | $3.76 | 371,356 |
2022-11-07 | $3.53 | $3.64 | $3.50 | $3.56 | $3.56 | 210,272 |
2022-11-04 | $3.32 | $3.53 | $3.28 | $3.49 | $3.49 | 271,606 |
2022-11-03 | $3.01 | $3.19 | $2.99 | $3.13 | $3.13 | 165,773 |
2022-11-02 | $3.39 | $3.52 | $3.05 | $3.11 | $3.11 | 378,850 |
2022-11-01 | $3.42 | $3.52 | $3.36 | $3.37 | $3.37 | 178,555 |
2022-10-31 | $3.35 | $3.41 | $3.27 | $3.30 | $3.30 | 114,833 |
2022-10-28 | $3.43 | $3.43 | $3.25 | $3.37 | $3.37 | 183,672 |
2022-10-27 | $3.78 | $3.78 | $3.46 | $3.50 | $3.50 | 223,917 |
2022-10-26 | $3.57 | $3.82 | $3.56 | $3.74 | $3.74 | 339,936 |
2022-10-25 | $3.46 | $3.68 | $3.46 | $3.50 | $3.50 | 326,666 |
2022-10-24 | $3.41 | $3.48 | $3.29 | $3.46 | $3.46 | 345,412 |
2022-10-21 | $3.29 | $3.46 | $3.21 | $3.43 | $3.43 | 275,348 |
2022-10-20 | $3.18 | $3.43 | $3.15 | $3.24 | $3.24 | 422,623 |
2022-10-19 | $3.35 | $3.35 | $3.11 | $3.16 | $3.16 | 362,363 |
2022-10-18 | $3.33 | $3.48 | $3.32 | $3.45 | $3.45 | 308,231 |
2022-10-17 | $3.20 | $3.36 | $3.20 | $3.24 | $3.24 | 193,500 |
2022-10-14 | $3.38 | $3.48 | $3.06 | $3.11 | $3.11 | 411,248 |
2022-10-13 | $3.21 | $3.50 | $3.06 | $3.45 | $3.45 | 1,185,466 |
2022-10-12 | $2.79 | $3.43 | $2.78 | $3.33 | $3.33 | 2,333,662 |
2022-10-11 | $2.82 | $3.00 | $2.57 | $2.58 | $2.58 | 951,460 |
2022-10-10 | $2.77 | $2.97 | $2.74 | $2.85 | $2.85 | 151,291 |
2022-10-07 | $3.06 | $3.06 | $2.83 | $2.84 | $2.84 | 410,918 |
2022-10-06 | $3.17 | $3.24 | $3.10 | $3.15 | $3.15 | 284,599 |
2022-10-05 | $3.12 | $3.21 | $2.97 | $3.20 | $3.20 | 453,134 |
2022-10-04 | $3.30 | $3.34 | $3.06 | $3.21 | $3.21 | 361,599 |
2022-10-03 | $2.86 | $3.30 | $2.86 | $3.05 | $3.05 | 1,249,047 |
2022-09-30 | $2.54 | $2.73 | $2.53 | $2.68 | $2.68 | 349,664 |
2022-09-29 | $2.48 | $2.59 | $2.40 | $2.59 | $2.59 | 235,933 |
2022-09-28 | $2.36 | $2.56 | $2.35 | $2.53 | $2.53 | 323,768 |
2022-09-27 | $2.33 | $2.38 | $2.30 | $2.33 | $2.33 | 266,973 |
2022-09-26 | $2.26 | $2.43 | $2.20 | $2.23 | $2.23 | 452,579 |
2022-09-23 | $2.43 | $2.43 | $2.29 | $2.35 | $2.35 | 393,000 |
2022-09-22 | $2.61 | $2.65 | $2.46 | $2.51 | $2.51 | 300,305 |
2022-09-21 | $2.59 | $2.66 | $2.50 | $2.57 | $2.57 | 398,218 |
2022-09-20 | $2.59 | $2.61 | $2.48 | $2.55 | $2.55 | 390,219 |
2022-09-19 | $2.61 | $2.69 | $2.56 | $2.62 | $2.62 | 378,898 |
2022-09-16 | $2.52 | $2.65 | $2.48 | $2.59 | $2.59 | 1,238,219 |
2022-09-15 | $2.57 | $2.66 | $2.50 | $2.57 | $2.57 | 661,641 |
2022-09-14 | $2.74 | $2.75 | $2.57 | $2.60 | $2.60 | 588,811 |
2022-09-13 | $2.89 | $2.89 | $2.67 | $2.68 | $2.68 | 418,530 |
2022-09-12 | $2.87 | $3.01 | $2.81 | $2.92 | $2.92 | 553,813 |
2022-09-09 | $2.81 | $2.84 | $2.69 | $2.77 | $2.77 | 475,204 |
2022-09-08 | $2.78 | $2.82 | $2.71 | $2.75 | $2.75 | 281,091 |
2022-09-07 | $2.73 | $2.82 | $2.65 | $2.79 | $2.79 | 309,283 |
2022-09-06 | $2.82 | $2.90 | $2.73 | $2.75 | $2.75 | 242,657 |
2022-09-02 | $2.88 | $2.91 | $2.78 | $2.81 | $2.81 | 464,684 |
2022-09-01 | $2.97 | $2.99 | $2.77 | $2.78 | $2.78 | 561,505 |
2022-08-31 | $3.05 | $3.12 | $3.02 | $3.04 | $3.04 | 385,543 |
2022-08-30 | $3.12 | $3.16 | $3.04 | $3.07 | $3.07 | 250,243 |
2022-08-29 | $3.20 | $3.34 | $3.07 | $3.09 | $3.09 | 270,342 |
2022-08-26 | $3.44 | $3.49 | $3.15 | $3.27 | $3.27 | 234,830 |
2022-08-25 | $3.68 | $3.68 | $3.46 | $3.51 | $3.51 | 162,554 |
2022-08-24 | $3.47 | $3.65 | $3.45 | $3.63 | $3.63 | 155,570 |
2022-08-23 | $3.40 | $3.65 | $3.40 | $3.50 | $3.50 | 172,727 |
2022-08-22 | $3.34 | $3.48 | $3.29 | $3.41 | $3.41 | 177,782 |
2022-08-19 | $3.60 | $3.63 | $3.43 | $3.45 | $3.45 | 182,387 |
2022-08-18 | $3.69 | $3.77 | $3.62 | $3.64 | $3.64 | 255,203 |
2022-08-17 | $3.97 | $3.97 | $3.67 | $3.67 | $3.67 | 269,456 |
2022-08-16 | $4.15 | $4.21 | $4.00 | $4.02 | $4.02 | 223,623 |
2022-08-15 | $4.17 | $4.30 | $4.09 | $4.21 | $4.21 | 276,289 |
2022-08-12 | $4.03 | $4.31 | $3.96 | $4.28 | $4.28 | 305,179 |
2022-08-11 | $4.34 | $4.34 | $3.93 | $3.95 | $3.95 | 358,047 |
2022-08-10 | $4.39 | $4.44 | $4.22 | $4.30 | $4.30 | 309,143 |
2022-08-09 | $4.37 | $4.42 | $4.13 | $4.33 | $4.33 | 345,039 |
2022-08-08 | $4.33 | $4.42 | $4.24 | $4.37 | $4.37 | 384,374 |
2022-08-05 | $4.09 | $4.26 | $4.00 | $4.25 | $4.25 | 451,713 |
2022-08-04 | $4.02 | $4.36 | $3.82 | $4.27 | $4.27 | 783,801 |
2022-08-03 | $3.67 | $3.92 | $3.64 | $3.91 | $3.91 | 524,461 |
2022-08-02 | $3.67 | $3.76 | $3.45 | $3.62 | $3.62 | 410,966 |
2022-08-01 | $3.70 | $3.70 | $3.47 | $3.57 | $3.57 | 259,579 |
2022-07-29 | $3.51 | $3.79 | $3.38 | $3.72 | $3.72 | 341,204 |
2022-07-28 | $3.33 | $3.54 | $3.28 | $3.48 | $3.48 | 450,488 |
2022-07-27 | $3.06 | $3.26 | $2.95 | $3.26 | $3.26 | 401,460 |
2022-07-26 | $2.93 | $3.07 | $2.93 | $3.02 | $3.02 | 318,535 |
2022-07-25 | $2.96 | $2.99 | $2.81 | $2.93 | $2.93 | 339,013 |
2022-07-22 | $3.09 | $3.22 | $2.94 | $2.97 | $2.97 | 352,275 |
2022-07-21 | $2.98 | $3.10 | $2.95 | $3.10 | $3.10 | 422,102 |
2022-07-20 | $2.98 | $3.13 | $2.93 | $2.98 | $2.98 | 434,032 |
2022-07-19 | $2.96 | $3.04 | $2.88 | $2.94 | $2.94 | 613,951 |
2022-07-18 | $2.88 | $2.97 | $2.82 | $2.91 | $2.91 | 451,048 |
2022-07-15 | $2.97 | $2.97 | $2.69 | $2.82 | $2.82 | 485,537 |
2022-07-14 | $2.97 | $3.00 | $2.80 | $2.97 | $2.97 | 556,859 |
2022-07-13 | $2.89 | $3.09 | $2.83 | $3.08 | $3.08 | 681,738 |
2022-07-12 | $2.62 | $2.97 | $2.61 | $2.91 | $2.91 | 779,693 |
2022-07-11 | $2.64 | $2.73 | $2.58 | $2.61 | $2.61 | 627,143 |
2022-07-08 | $2.62 | $2.70 | $2.54 | $2.64 | $2.64 | 438,267 |
2022-07-07 | $2.50 | $2.69 | $2.50 | $2.58 | $2.58 | 651,231 |
2022-07-06 | $2.66 | $2.70 | $2.40 | $2.50 | $2.50 | 659,446 |
2022-07-05 | $2.91 | $2.96 | $2.55 | $2.63 | $2.63 | 956,471 |
2022-07-01 | $2.79 | $2.93 | $2.76 | $2.92 | $2.92 | 1,025,765 |
2022-06-30 | $2.85 | $2.98 | $2.84 | $2.87 | $2.87 | 1,126,523 |
2022-06-29 | $3.00 | $3.02 | $2.89 | $2.91 | $2.91 | 907,712 |
2022-06-28 | $3.19 | $3.26 | $2.94 | $2.95 | $2.95 | 965,983 |
2022-06-27 | $3.38 | $3.47 | $3.16 | $3.16 | $3.16 | 858,273 |
2022-06-24 | $3.00 | $3.40 | $2.97 | $3.32 | $3.32 | 6,637,286 |
2022-06-23 | $3.14 | $3.20 | $2.90 | $2.98 | $2.98 | 1,088,520 |
2022-06-22 | $3.13 | $3.26 | $3.08 | $3.13 | $3.13 | 844,460 |
2022-06-21 | $2.97 | $3.21 | $2.94 | $3.12 | $3.12 | 743,825 |
2022-06-17 | $2.98 | $3.04 | $2.89 | $2.93 | $2.93 | 1,248,562 |
2022-06-16 | $3.01 | $3.06 | $2.85 | $2.98 | $2.98 | 843,549 |
2022-06-15 | $3.12 | $3.16 | $2.93 | $3.07 | $3.07 | 905,177 |
2022-06-14 | $3.18 | $3.19 | $3.00 | $3.01 | $3.01 | 527,144 |
2022-06-13 | $3.39 | $3.39 | $3.14 | $3.20 | $3.20 | 887,739 |
2022-06-10 | $3.19 | $3.53 | $3.14 | $3.53 | $3.53 | 734,227 |
2022-06-09 | $3.29 | $3.42 | $3.17 | $3.29 | $3.29 | 828,660 |
2022-06-08 | $3.39 | $3.40 | $3.31 | $3.32 | $3.32 | 474,095 |
2022-06-07 | $3.14 | $3.44 | $3.10 | $3.42 | $3.42 | 977,294 |
2022-06-06 | $3.39 | $3.46 | $3.07 | $3.20 | $3.20 | 968,898 |
2022-06-03 | $3.40 | $3.44 | $3.31 | $3.40 | $3.40 | 593,226 |
2022-06-02 | $3.13 | $3.52 | $3.13 | $3.47 | $3.47 | 753,664 |
2022-06-01 | $3.25 | $3.26 | $3.00 | $3.10 | $3.10 | 945,098 |
2022-05-31 | $3.13 | $3.28 | $3.07 | $3.08 | $3.08 | 2,179,346 |
2022-05-27 | $3.27 | $3.30 | $3.18 | $3.21 | $3.21 | 528,650 |
2022-05-26 | $3.10 | $3.23 | $3.05 | $3.20 | $3.20 | 523,124 |
2022-05-25 | $3.03 | $3.11 | $2.98 | $3.09 | $3.09 | 498,172 |
2022-05-24 | $3.06 | $3.11 | $2.93 | $3.08 | $3.08 | 828,505 |
2022-05-23 | $3.05 | $3.10 | $2.99 | $3.08 | $3.08 | 460,723 |
2022-05-20 | $3.05 | $3.13 | $2.90 | $3.00 | $3.00 | 840,162 |
2022-05-19 | $3.00 | $3.20 | $3.00 | $3.05 | $3.05 | 739,042 |
2022-05-18 | $3.23 | $3.23 | $2.93 | $2.94 | $2.94 | 774,263 |
2022-05-17 | $3.17 | $3.32 | $3.13 | $3.26 | $3.26 | 603,450 |
2022-05-16 | $3.13 | $3.25 | $3.06 | $3.09 | $3.09 | 755,093 |
2022-05-13 | $2.90 | $3.24 | $2.84 | $3.13 | $3.13 | 1,052,356 |
2022-05-12 | $2.81 | $2.92 | $2.70 | $2.90 | $2.90 | 1,842,201 |
2022-05-11 | $2.92 | $3.20 | $2.89 | $2.94 | $2.94 | 1,222,550 |
2022-05-10 | $2.99 | $3.02 | $2.79 | $2.87 | $2.87 | 1,369,200 |
2022-05-09 | $3.06 | $3.06 | $2.75 | $2.81 | $2.81 | 1,033,541 |
2022-05-06 | $3.17 | $3.17 | $2.93 | $2.98 | $2.98 | 542,275 |
2022-05-05 | $3.37 | $3.37 | $3.04 | $3.12 | $3.12 | 886,269 |
2022-05-04 | $3.32 | $3.42 | $3.15 | $3.39 | $3.39 | 806,709 |
2022-05-03 | $3.21 | $3.40 | $3.11 | $3.32 | $3.32 | 791,220 |
2022-05-02 | $3.25 | $3.30 | $3.14 | $3.21 | $3.21 | 1,326,196 |
2022-04-29 | $3.54 | $3.58 | $3.31 | $3.38 | $3.38 | 1,224,265 |
2022-04-28 | $3.41 | $3.47 | $3.14 | $3.46 | $3.46 | 1,045,389 |
2022-04-27 | $3.56 | $3.65 | $3.42 | $3.43 | $3.43 | 547,327 |
2022-04-26 | $3.83 | $3.84 | $3.46 | $3.49 | $3.49 | 646,163 |
2022-04-25 | $3.95 | $3.98 | $3.68 | $3.84 | $3.84 | 963,950 |
2022-04-22 | $4.18 | $4.26 | $3.98 | $4.03 | $4.03 | 871,832 |
2022-04-21 | $4.62 | $4.65 | $4.20 | $4.32 | $4.32 | 838,809 |
2022-04-20 | $4.75 | $4.87 | $4.56 | $4.61 | $4.61 | 497,126 |
2022-04-19 | $4.70 | $4.79 | $4.60 | $4.69 | $4.69 | 499,111 |
2022-04-18 | $5.13 | $5.19 | $4.69 | $4.70 | $4.70 | 587,074 |
2022-04-14 | $5.17 | $5.17 | $4.90 | $5.01 | $5.01 | 504,088 |
2022-04-13 | $4.81 | $5.19 | $4.81 | $5.13 | $5.13 | 711,952 |
2022-04-12 | $4.71 | $4.88 | $4.62 | $4.76 | $4.76 | 740,484 |
2022-04-11 | $4.85 | $4.86 | $4.50 | $4.56 | $4.56 | 704,351 |
2022-04-08 | $4.68 | $4.94 | $4.67 | $4.72 | $4.72 | 1,214,292 |
2022-04-07 | $4.38 | $4.53 | $4.35 | $4.49 | $4.49 | 453,044 |
2022-04-06 | $4.47 | $4.50 | $4.30 | $4.40 | $4.40 | 531,298 |
2022-04-05 | $4.67 | $4.74 | $4.47 | $4.49 | $4.49 | 663,472 |
2022-04-04 | $4.51 | $4.68 | $4.47 | $4.64 | $4.64 | 763,819 |
2022-04-01 | $4.28 | $4.45 | $4.27 | $4.44 | $4.44 | 440,845 |
2022-03-31 | $4.26 | $4.39 | $4.19 | $4.32 | $4.32 | 720,341 |
2022-03-30 | $4.42 | $4.50 | $4.22 | $4.24 | $4.24 | 502,189 |
2022-03-29 | $4.05 | $4.41 | $4.03 | $4.39 | $4.39 | 751,621 |
2022-03-28 | $4.27 | $4.31 | $4.06 | $4.13 | $4.13 | 849,634 |
2022-03-25 | $4.74 | $4.77 | $4.30 | $4.36 | $4.36 | 916,447 |
2022-03-24 | $4.66 | $4.87 | $4.64 | $4.73 | $4.73 | 1,512,511 |
2022-03-23 | $4.68 | $4.83 | $4.57 | $4.60 | $4.60 | 965,401 |
2022-03-22 | $4.95 | $4.97 | $4.60 | $4.68 | $4.68 | 697,008 |
2022-03-21 | $5.23 | $5.26 | $4.92 | $4.95 | $4.95 | 1,355,286 |
2022-03-18 | $5.09 | $5.28 | $4.92 | $5.27 | $5.27 | 5,079,906 |
2022-03-17 | $5.04 | $5.47 | $5.03 | $5.18 | $5.18 | 1,749,631 |
2022-03-16 | $4.60 | $4.94 | $4.57 | $4.94 | $4.94 | 1,388,012 |
2022-03-15 | $4.35 | $4.74 | $4.27 | $4.69 | $4.69 | 1,417,155 |
2022-03-14 | $4.53 | $4.55 | $4.32 | $4.42 | $4.42 | 1,488,284 |
2022-03-11 | $4.70 | $4.81 | $4.49 | $4.63 | $4.63 | 1,211,803 |
2022-03-10 | $4.69 | $4.90 | $4.61 | $4.77 | $4.77 | 901,230 |
2022-03-09 | $4.11 | $4.75 | $3.94 | $4.72 | $4.72 | 1,479,513 |
2022-03-08 | $4.31 | $4.77 | $4.22 | $4.25 | $4.25 | 2,673,896 |
2022-03-07 | $3.94 | $4.37 | $3.92 | $4.17 | $4.17 | 1,716,667 |
2022-03-04 | $3.88 | $3.93 | $3.79 | $3.84 | $3.84 | 1,098,916 |
2022-03-03 | $3.77 | $3.85 | $3.64 | $3.82 | $3.82 | 1,035,636 |
2022-03-02 | $3.56 | $3.79 | $3.53 | $3.77 | $3.77 | 994,356 |
2022-03-01 | $3.34 | $3.72 | $3.34 | $3.70 | $3.70 | 1,270,075 |
2022-02-28 | $3.40 | $3.48 | $3.32 | $3.37 | $3.37 | 1,310,872 |
2022-02-25 | $3.34 | $3.36 | $3.18 | $3.35 | $3.35 | 1,120,773 |
2022-02-24 | $3.31 | $3.40 | $3.16 | $3.36 | $3.36 | 1,455,430 |
2022-02-23 | $3.15 | $3.33 | $3.15 | $3.21 | $3.21 | 1,006,885 |
2022-02-22 | $3.22 | $3.32 | $3.10 | $3.18 | $3.18 | 1,113,814 |
2022-02-18 | $3.38 | $3.39 | $3.18 | $3.20 | $3.20 | 878,103 |
2022-02-17 | $3.43 | $3.51 | $3.32 | $3.39 | $3.39 | 1,123,047 |
2022-02-16 | $3.54 | $3.62 | $3.34 | $3.46 | $3.46 | 2,038,900 |
2022-02-15 | $3.41 | $3.58 | $3.29 | $3.57 | $3.57 | 1,215,620 |
2022-02-14 | $3.41 | $3.54 | $3.37 | $3.52 | $3.52 | 1,462,347 |
2022-02-11 | $3.27 | $3.46 | $3.24 | $3.36 | $3.36 | 1,155,073 |
2022-02-10 | $3.24 | $3.57 | $3.21 | $3.30 | $3.30 | 1,317,960 |
2022-02-09 | $3.47 | $3.47 | $3.25 | $3.31 | $3.31 | 1,834,008 |
2022-02-08 | $3.35 | $3.47 | $3.24 | $3.45 | $3.45 | 1,279,320 |
2022-02-07 | $3.07 | $3.42 | $3.07 | $3.40 | $3.40 | 2,565,047 |
2022-02-04 | $2.94 | $3.12 | $2.91 | $3.11 | $3.11 | 3,023,228 |
2022-02-03 | $3.20 | $3.25 | $2.97 | $2.99 | $2.99 | 2,575,684 |
2022-02-02 | $3.25 | $3.35 | $3.05 | $3.25 | $3.25 | 2,690,255 |
2022-02-01 | $3.19 | $3.37 | $3.07 | $3.23 | $3.23 | 2,284,414 |
2022-01-31 | $3.08 | $3.25 | $2.96 | $3.11 | $3.11 | 3,505,417 |
2022-01-28 | $2.77 | $3.06 | $2.77 | $3.06 | $3.06 | 4,442,425 |
2022-01-27 | $3.07 | $3.08 | $2.68 | $2.81 | $2.81 | 6,907,505 |
2022-01-26 | $4.22 | $4.32 | $3.00 | $3.17 | $3.17 | 18,216,417 |
2022-01-25 | $9.86 | $10.25 | $9.58 | $10.19 | $10.19 | 724,419 |
2022-01-24 | $10.02 | $10.12 | $9.36 | $10.06 | $10.06 | 1,014,324 |
2022-01-21 | $11.12 | $11.12 | $10.28 | $10.30 | $10.30 | 886,818 |
2022-01-20 | $11.64 | $11.70 | $11.07 | $11.08 | $11.08 | 966,418 |
2022-01-19 | $10.42 | $11.65 | $10.30 | $11.35 | $11.35 | 1,553,725 |
2022-01-18 | $9.93 | $10.37 | $9.76 | $10.20 | $10.20 | 849,116 |
2022-01-14 | $10.15 | $10.32 | $9.81 | $10.05 | $10.05 | 410,315 |
2022-01-13 | $10.50 | $10.55 | $10.10 | $10.13 | $10.13 | 497,272 |
2022-01-12 | $10.46 | $10.60 | $10.29 | $10.50 | $10.50 | 547,172 |
2022-01-11 | $10.22 | $10.42 | $10.05 | $10.29 | $10.29 | 592,318 |
2022-01-10 | $9.65 | $10.14 | $9.53 | $10.14 | $10.14 | 596,388 |
2022-01-07 | $9.40 | $9.67 | $9.17 | $9.57 | $9.57 | 489,718 |
2022-01-06 | $9.56 | $9.75 | $9.22 | $9.37 | $9.37 | 821,142 |
2022-01-05 | $10.24 | $10.58 | $9.78 | $9.80 | $9.80 | 476,493 |
2022-01-04 | $10.47 | $10.55 | $10.16 | $10.18 | $10.18 | 521,283 |
2022-01-03 | $10.23 | $10.59 | $10.13 | $10.37 | $10.37 | 753,955 |
2021-12-31 | $10.28 | $10.45 | $10.20 | $10.38 | $10.38 | 390,117 |
2021-12-30 | $9.96 | $10.32 | $9.96 | $10.13 | $10.13 | 580,523 |
2021-12-29 | $10.14 | $10.29 | $9.88 | $9.93 | $9.93 | 458,490 |
2021-12-28 | $10.59 | $10.86 | $10.31 | $10.34 | $10.34 | 309,594 |
2021-12-27 | $10.71 | $10.94 | $10.50 | $10.60 | $10.60 | 514,464 |
2021-12-23 | $10.79 | $10.94 | $10.61 | $10.80 | $10.80 | 516,764 |
2021-12-22 | $10.69 | $11.04 | $10.57 | $10.88 | $10.88 | 664,074 |
2021-12-21 | $10.30 | $10.82 | $10.25 | $10.71 | $10.71 | 901,577 |
2021-12-20 | $10.00 | $10.41 | $9.92 | $10.07 | $10.07 | 557,969 |
2021-12-17 | $10.51 | $10.61 | $10.05 | $10.17 | $10.17 | 3,394,532 |
2021-12-16 | $10.68 | $10.95 | $10.40 | $10.46 | $10.46 | 1,151,742 |
2021-12-15 | $10.19 | $10.37 | $9.67 | $10.30 | $10.30 | 1,193,173 |
2021-12-14 | $10.65 | $10.85 | $10.25 | $10.30 | $10.30 | 897,985 |
2021-12-13 | $11.13 | $11.71 | $10.81 | $10.90 | $10.90 | 943,971 |
2021-12-10 | $11.61 | $11.61 | $11.09 | $11.13 | $11.13 | 359,535 |
2021-12-09 | $11.67 | $11.69 | $11.31 | $11.38 | $11.38 | 461,058 |
2021-12-08 | $11.60 | $12.02 | $11.41 | $11.98 | $11.98 | 502,842 |
2021-12-07 | $11.52 | $11.92 | $11.50 | $11.60 | $11.60 | 320,924 |
2021-12-06 | $11.09 | $11.50 | $10.86 | $11.49 | $11.49 | 406,788 |
2021-12-03 | $11.34 | $11.52 | $10.94 | $11.28 | $11.28 | 690,029 |
2021-12-02 | $11.70 | $11.79 | $10.71 | $11.39 | $11.39 | 967,871 |
2021-12-01 | $13.68 | $13.68 | $11.50 | $11.51 | $11.51 | 938,161 |
2021-11-30 | $13.30 | $13.56 | $12.77 | $13.51 | $13.51 | 1,930,270 |
2021-11-29 | $13.18 | $13.40 | $12.99 | $13.16 | $13.16 | 451,528 |
2021-11-26 | $13.30 | $13.48 | $12.72 | $13.27 | $13.27 | 434,504 |
2021-11-24 | $13.23 | $13.63 | $13.21 | $13.56 | $13.56 | 381,135 |
2021-11-23 | $13.18 | $13.59 | $13.01 | $13.40 | $13.40 | 649,775 |
2021-11-22 | $13.57 | $14.22 | $13.28 | $13.55 | $13.55 | 661,994 |
2021-11-19 | $14.12 | $14.63 | $14.07 | $14.11 | $14.11 | 452,486 |
2021-11-18 | $14.14 | $14.27 | $13.90 | $14.23 | $14.23 | 333,898 |
2021-11-17 | $14.04 | $14.59 | $13.97 | $14.31 | $14.31 | 591,502 |
2021-11-16 | $13.54 | $13.76 | $13.28 | $13.76 | $13.76 | 659,470 |
2021-11-15 | $13.97 | $14.25 | $13.67 | $13.71 | $13.71 | 462,569 |
2021-11-12 | $13.47 | $14.19 | $13.43 | $13.98 | $13.98 | 734,316 |
2021-11-11 | $13.85 | $13.89 | $13.29 | $13.61 | $13.61 | 638,427 |
2021-11-10 | $13.67 | $13.99 | $13.38 | $13.40 | $13.40 | 710,933 |
2021-11-09 | $12.74 | $13.38 | $12.65 | $13.30 | $13.30 | 629,693 |
2021-11-08 | $12.84 | $13.08 | $12.37 | $12.85 | $12.85 | 510,725 |
2021-11-05 | $12.62 | $12.97 | $12.33 | $12.91 | $12.91 | 620,555 |
2021-11-04 | $12.70 | $12.90 | $12.34 | $12.46 | $12.46 | 393,839 |
2021-11-03 | $11.81 | $12.52 | $11.80 | $12.42 | $12.42 | 415,433 |
2021-11-02 | $12.39 | $12.54 | $11.75 | $12.03 | $12.03 | 739,482 |
2021-11-01 | $12.26 | $12.76 | $11.96 | $12.59 | $12.59 | 388,929 |
2021-10-29 | $12.72 | $12.79 | $11.81 | $12.10 | $12.10 | 1,354,774 |
2021-10-28 | $13.10 | $13.22 | $12.78 | $12.99 | $12.99 | 744,922 |
2021-10-27 | $12.76 | $13.35 | $12.68 | $13.05 | $13.05 | 485,834 |
2021-10-26 | $12.92 | $12.98 | $12.68 | $12.87 | $12.87 | 391,256 |
2021-10-25 | $12.93 | $13.17 | $12.60 | $13.00 | $13.00 | 539,393 |
2021-10-22 | $12.96 | $13.48 | $12.72 | $12.83 | $12.83 | 897,945 |
2021-10-21 | $12.58 | $12.88 | $12.46 | $12.80 | $12.80 | 543,558 |
2021-10-20 | $12.32 | $12.98 | $12.11 | $12.76 | $12.76 | 856,757 |
2021-10-19 | $12.11 | $12.41 | $11.80 | $12.13 | $12.13 | 616,041 |
2021-10-18 | $11.95 | $12.04 | $11.51 | $11.52 | $11.52 | 526,987 |
2021-10-15 | $11.99 | $12.31 | $11.87 | $12.00 | $12.00 | 415,686 |
2021-10-14 | $12.26 | $12.46 | $12.03 | $12.26 | $12.26 | 655,653 |
2021-10-13 | $11.37 | $12.36 | $11.37 | $12.03 | $12.03 | 1,024,650 |
2021-10-12 | $10.82 | $11.18 | $10.70 | $11.14 | $11.14 | 705,975 |
2021-10-11 | $10.89 | $11.04 | $10.72 | $10.73 | $10.73 | 313,130 |
2021-10-08 | $11.05 | $11.24 | $10.87 | $10.93 | $10.93 | 518,121 |
2021-10-07 | $10.93 | $11.34 | $10.73 | $10.79 | $10.79 | 950,047 |
2021-10-06 | $11.11 | $11.18 | $10.80 | $11.10 | $11.10 | 617,939 |
2021-10-05 | $11.14 | $11.20 | $10.80 | $11.10 | $11.10 | 767,537 |
2021-10-04 | $11.42 | $11.52 | $11.15 | $11.25 | $11.25 | 544,000 |
2021-10-01 | $11.82 | $11.82 | $11.30 | $11.49 | $11.49 | 590,545 |
2021-09-30 | $11.46 | $11.90 | $11.22 | $11.63 | $11.63 | 891,270 |
2021-09-29 | $11.85 | $11.90 | $11.03 | $11.15 | $11.15 | 1,025,785 |
2021-09-28 | $12.10 | $12.10 | $11.66 | $11.85 | $11.85 | 522,543 |
2021-09-27 | $12.16 | $12.53 | $12.06 | $12.19 | $12.19 | 564,953 |
2021-09-24 | $12.21 | $12.55 | $12.09 | $12.09 | $12.09 | 581,527 |
2021-09-23 | $12.25 | $12.59 | $12.10 | $12.39 | $12.39 | 664,029 |
2021-09-22 | $12.65 | $12.86 | $12.27 | $12.35 | $12.35 | 727,108 |
2021-09-21 | $12.71 | $12.89 | $12.34 | $12.59 | $12.59 | 740,048 |
2021-09-20 | $12.48 | $12.90 | $12.28 | $12.53 | $12.53 | 909,686 |
2021-09-17 | $13.39 | $13.39 | $12.78 | $12.81 | $12.81 | 2,869,481 |
2021-09-16 | $13.61 | $13.61 | $12.70 | $13.33 | $13.33 | 840,429 |
2021-09-15 | $14.06 | $14.40 | $13.79 | $13.91 | $13.91 | 423,371 |
2021-09-14 | $13.93 | $14.41 | $13.75 | $14.06 | $14.06 | 528,560 |
2021-09-13 | $13.96 | $14.27 | $13.52 | $13.89 | $13.89 | 667,933 |
2021-09-10 | $13.92 | $14.63 | $13.60 | $13.97 | $13.97 | 696,384 |
2021-09-09 | $14.48 | $14.82 | $13.86 | $13.92 | $13.92 | 553,245 |
2021-09-08 | $14.74 | $14.79 | $14.17 | $14.42 | $14.42 | 643,856 |
2021-09-07 | $14.60 | $15.08 | $14.37 | $14.89 | $14.89 | 695,937 |
2021-09-03 | $14.56 | $15.25 | $14.25 | $14.82 | $14.82 | 795,811 |
2021-09-02 | $14.64 | $14.78 | $14.13 | $14.20 | $14.20 | 513,421 |
2021-09-01 | $14.54 | $14.65 | $13.83 | $14.09 | $14.09 | 635,514 |
2021-08-31 | $13.93 | $14.45 | $13.93 | $14.34 | $14.34 | 419,665 |
2021-08-30 | $14.46 | $14.62 | $13.76 | $14.00 | $14.00 | 405,046 |
2021-08-27 | $13.46 | $14.37 | $13.46 | $14.34 | $14.34 | 772,188 |
2021-08-26 | $13.25 | $13.94 | $13.24 | $13.44 | $13.44 | 503,952 |
2021-08-25 | $13.14 | $13.62 | $12.92 | $13.40 | $13.40 | 308,192 |
2021-08-24 | $13.33 | $13.51 | $12.88 | $13.22 | $13.22 | 496,926 |
2021-08-23 | $12.96 | $13.62 | $12.96 | $13.19 | $13.19 | 581,072 |
2021-08-20 | $12.26 | $12.81 | $12.26 | $12.58 | $12.58 | 415,476 |
2021-08-19 | $12.35 | $12.57 | $12.05 | $12.34 | $12.34 | 492,906 |
2021-08-18 | $12.56 | $12.65 | $11.94 | $12.47 | $12.47 | 979,556 |
2021-08-17 | $12.67 | $13.01 | $12.35 | $12.57 | $12.57 | 433,323 |
2021-08-16 | $13.53 | $13.53 | $12.80 | $12.96 | $12.96 | 618,181 |
2021-08-13 | $13.73 | $13.95 | $13.49 | $13.63 | $13.63 | 490,719 |
2021-08-12 | $13.90 | $13.97 | $13.23 | $13.57 | $13.57 | 485,745 |
2021-08-11 | $13.10 | $14.20 | $12.86 | $14.03 | $14.03 | 962,690 |
2021-08-10 | $13.15 | $13.43 | $12.86 | $12.96 | $12.96 | 1,352,676 |
2021-08-09 | $13.50 | $13.90 | $12.90 | $13.03 | $13.03 | 1,188,162 |
2021-08-06 | $13.50 | $13.70 | $12.84 | $13.50 | $13.50 | 875,963 |
2021-08-05 | $13.46 | $14.16 | $13.45 | $13.70 | $13.70 | 618,992 |
2021-08-04 | $14.02 | $14.18 | $13.44 | $13.63 | $13.63 | 534,891 |
2021-08-03 | $13.59 | $13.99 | $13.50 | $13.94 | $13.94 | 433,376 |
2021-08-02 | $13.73 | $13.95 | $13.54 | $13.58 | $13.58 | 297,967 |
2021-07-30 | $13.95 | $14.08 | $13.60 | $13.64 | $13.64 | 598,855 |
2021-07-29 | $14.17 | $14.41 | $13.80 | $13.97 | $13.97 | 1,085,577 |
2021-07-28 | $13.60 | $14.08 | $13.58 | $13.84 | $13.84 | 909,237 |
2021-07-27 | $13.33 | $13.57 | $12.75 | $13.52 | $13.52 | 624,945 |
2021-07-26 | $13.26 | $13.80 | $13.12 | $13.38 | $13.38 | 487,952 |
2021-07-23 | $13.32 | $13.43 | $12.64 | $13.05 | $13.05 | 654,224 |
2021-07-22 | $13.66 | $13.97 | $13.06 | $13.51 | $13.51 | 448,223 |
2021-07-21 | $12.68 | $14.00 | $12.59 | $13.72 | $13.72 | 1,342,428 |
2021-07-20 | $13.25 | $13.25 | $12.45 | $12.69 | $12.69 | 1,647,107 |
2021-07-19 | $12.30 | $12.87 | $12.08 | $12.70 | $12.70 | 1,265,066 |
2021-07-16 | $13.37 | $13.55 | $12.55 | $12.68 | $12.68 | 2,154,369 |
2021-07-15 | $14.00 | $14.09 | $13.36 | $13.43 | $13.43 | 6,283,942 |
2021-07-14 | $15.70 | $15.71 | $14.23 | $14.52 | $14.52 | 2,102,420 |
2021-07-13 | $17.66 | $17.97 | $14.81 | $15.31 | $15.31 | 2,137,981 |
2021-07-12 | $19.36 | $20.00 | $18.94 | $19.37 | $19.37 | 393,607 |
2021-07-09 | $18.40 | $19.45 | $18.22 | $19.43 | $19.43 | 245,527 |
2021-07-08 | $18.75 | $19.10 | $17.67 | $18.65 | $18.65 | 424,362 |
2021-07-07 | $18.08 | $18.75 | $17.83 | $18.61 | $18.61 | 282,155 |
2021-07-06 | $18.55 | $18.71 | $17.63 | $18.08 | $18.08 | 304,686 |
2021-07-02 | $17.95 | $18.40 | $17.59 | $18.06 | $18.06 | 292,177 |
2021-07-01 | $17.93 | $17.98 | $17.09 | $17.61 | $17.61 | 203,308 |
2021-06-30 | $16.58 | $17.72 | $16.41 | $17.49 | $17.49 | 480,313 |
2021-06-29 | $16.27 | $16.86 | $16.27 | $16.45 | $16.45 | 386,001 |
2021-06-28 | $17.79 | $18.25 | $16.34 | $16.78 | $16.78 | 737,853 |
2021-06-25 | $19.62 | $19.66 | $17.70 | $17.76 | $17.76 | 2,182,486 |
2021-06-24 | $18.99 | $19.83 | $18.68 | $19.30 | $19.30 | 492,847 |
2021-06-23 | $18.43 | $19.35 | $18.10 | $18.81 | $18.81 | 581,298 |
2021-06-22 | $18.16 | $18.35 | $17.44 | $18.08 | $18.08 | 449,279 |
2021-06-21 | $18.35 | $19.45 | $17.90 | $18.46 | $18.46 | 1,184,417 |
2021-06-18 | $17.94 | $18.84 | $17.68 | $18.73 | $18.73 | 1,223,255 |
2021-06-17 | $17.81 | $18.58 | $16.18 | $17.94 | $17.94 | 2,085,938 |
2021-06-16 | $18.76 | $19.36 | $18.25 | $18.98 | $18.98 | 740,140 |
2021-06-15 | $17.96 | $18.96 | $17.58 | $18.68 | $18.68 | 725,982 |
2021-06-14 | $17.61 | $18.37 | $17.35 | $17.93 | $17.93 | 448,653 |
2021-06-11 | $19.34 | $19.45 | $17.94 | $18.12 | $18.12 | 512,988 |
2021-06-10 | $17.91 | $20.26 | $17.91 | $19.38 | $19.38 | 1,037,942 |
2021-06-09 | $18.33 | $18.66 | $17.93 | $18.00 | $18.00 | 346,030 |
2021-06-08 | $18.40 | $18.58 | $17.76 | $18.26 | $18.26 | 388,025 |
2021-06-07 | $16.76 | $18.92 | $16.70 | $18.56 | $18.56 | 917,614 |
2021-06-04 | $16.42 | $17.49 | $16.42 | $16.81 | $16.81 | 461,858 |
2021-06-03 | $16.70 | $16.86 | $15.65 | $16.07 | $16.07 | 575,668 |
2021-06-02 | $17.13 | $17.28 | $16.73 | $17.26 | $17.26 | 319,897 |
2021-06-01 | $17.40 | $17.40 | $16.61 | $17.00 | $17.00 | 548,871 |
2021-05-28 | $16.21 | $17.15 | $16.21 | $17.04 | $17.04 | 592,236 |
2021-05-27 | $16.20 | $16.44 | $15.62 | $16.44 | $16.44 | 672,033 |
2021-05-26 | $16.65 | $17.00 | $15.42 | $15.88 | $15.88 | 621,051 |
2021-05-25 | $15.97 | $16.83 | $15.52 | $16.45 | $16.45 | 732,959 |
2021-05-24 | $16.12 | $16.50 | $15.37 | $16.24 | $16.24 | 632,658 |
2021-05-21 | $15.58 | $16.22 | $15.29 | $16.19 | $16.19 | 829,727 |
2021-05-20 | $13.76 | $15.41 | $13.72 | $15.34 | $15.34 | 862,900 |
2021-05-19 | $13.84 | $14.38 | $13.50 | $13.95 | $13.95 | 553,249 |
2021-05-18 | $14.17 | $14.67 | $13.53 | $13.98 | $13.98 | 578,031 |
2021-05-17 | $12.32 | $14.22 | $12.32 | $14.14 | $14.14 | 945,589 |
2021-05-14 | $11.74 | $12.21 | $11.58 | $12.17 | $12.17 | 327,884 |
2021-05-13 | $11.85 | $12.14 | $11.22 | $11.40 | $11.40 | 537,365 |
2021-05-12 | $12.44 | $12.99 | $11.75 | $12.07 | $12.07 | 677,465 |
2021-05-11 | $11.30 | $12.57 | $11.21 | $12.52 | $12.52 | 513,051 |
2021-05-10 | $12.20 | $13.19 | $11.41 | $11.62 | $11.62 | 1,080,845 |
2021-05-07 | $11.82 | $11.92 | $11.12 | $11.81 | $11.81 | 687,001 |
2021-05-06 | $11.70 | $11.92 | $11.37 | $11.49 | $11.49 | 582,910 |
2021-05-05 | $11.42 | $11.45 | $11.12 | $11.33 | $11.33 | 178,128 |
2021-05-04 | $11.74 | $11.94 | $11.05 | $11.32 | $11.32 | 608,275 |
2021-05-03 | $11.99 | $12.07 | $11.52 | $11.74 | $11.74 | 513,755 |
2021-04-30 | $11.39 | $11.80 | $11.38 | $11.48 | $11.48 | 843,115 |
2021-04-29 | $11.91 | $12.02 | $11.05 | $11.52 | $11.52 | 457,320 |
2021-04-28 | $10.80 | $12.14 | $10.75 | $11.97 | $11.97 | 534,652 |
2021-04-27 | $11.19 | $11.59 | $10.90 | $10.98 | $10.98 | 501,613 |
2021-04-26 | $10.53 | $11.38 | $10.47 | $11.18 | $11.18 | 586,337 |
2021-04-23 | $10.00 | $10.55 | $9.87 | $10.39 | $10.39 | 478,689 |
2021-04-22 | $9.93 | $10.13 | $9.73 | $9.86 | $9.86 | 378,881 |
2021-04-21 | $9.35 | $10.00 | $9.32 | $9.98 | $9.98 | 640,270 |
2021-04-20 | $9.32 | $9.86 | $9.31 | $9.35 | $9.35 | 500,194 |
2021-04-19 | $10.55 | $10.56 | $9.26 | $9.32 | $9.32 | 1,159,255 |
2021-04-16 | $11.36 | $11.43 | $10.30 | $10.33 | $10.33 | 735,690 |
2021-04-15 | $10.60 | $12.29 | $10.45 | $11.19 | $11.19 | 1,809,146 |
2021-04-14 | $10.26 | $10.63 | $10.24 | $10.38 | $10.38 | 305,897 |
2021-04-13 | $9.92 | $10.33 | $9.82 | $10.17 | $10.17 | 351,301 |
2021-04-12 | $10.25 | $10.38 | $9.52 | $9.70 | $9.70 | 440,287 |
2021-04-09 | $10.32 | $10.38 | $10.07 | $10.23 | $10.23 | 187,997 |
2021-04-08 | $10.82 | $11.06 | $10.41 | $10.50 | $10.50 | 425,458 |
2021-04-07 | $10.55 | $10.71 | $10.30 | $10.37 | $10.37 | 349,887 |
2021-04-06 | $10.42 | $11.37 | $10.35 | $10.63 | $10.63 | 837,509 |
2021-04-05 | $10.74 | $10.74 | $9.96 | $10.28 | $10.28 | 426,844 |
2021-04-01 | $10.23 | $10.65 | $10.02 | $10.49 | $10.49 | 737,197 |
2021-03-31 | $10.38 | $10.56 | $9.88 | $9.97 | $9.97 | 568,235 |
2021-03-30 | $10.74 | $10.90 | $10.18 | $10.20 | $10.20 | 384,418 |
2021-03-29 | $11.60 | $11.60 | $10.34 | $10.84 | $10.84 | 356,196 |
2021-03-26 | $11.77 | $11.77 | $10.99 | $11.49 | $11.49 | 302,692 |
2021-03-25 | $11.62 | $11.92 | $10.97 | $11.50 | $11.50 | 465,300 |
2021-03-24 | $12.02 | $12.57 | $11.75 | $11.76 | $11.76 | 271,013 |
2021-03-23 | $13.10 | $13.14 | $11.86 | $11.90 | $11.90 | 655,452 |
2021-03-22 | $14.30 | $14.33 | $13.20 | $13.21 | $13.21 | 485,574 |
2021-03-19 | $14.88 | $14.99 | $14.22 | $14.56 | $14.56 | 799,923 |
2021-03-18 | $15.51 | $16.10 | $14.76 | $14.91 | $14.91 | 484,746 |
2021-03-17 | $14.82 | $15.69 | $13.95 | $15.63 | $15.63 | 745,201 |
2021-03-16 | $14.85 | $15.32 | $14.52 | $14.82 | $14.82 | 475,952 |
2021-03-15 | $14.26 | $15.08 | $14.26 | $14.82 | $14.82 | 393,173 |
2021-03-12 | $13.73 | $14.63 | $13.34 | $14.12 | $14.12 | 533,762 |
2021-03-11 | $15.20 | $15.32 | $14.03 | $14.12 | $14.12 | 620,059 |
2021-03-10 | $14.20 | $15.11 | $14.03 | $14.83 | $14.83 | 407,534 |
2021-03-09 | $13.21 | $14.85 | $12.95 | $14.40 | $14.40 | 552,830 |
2021-03-08 | $12.70 | $12.99 | $12.26 | $12.52 | $12.52 | 276,577 |
2021-03-05 | $12.90 | $13.00 | $11.79 | $12.68 | $12.68 | 675,011 |
2021-03-04 | $13.02 | $13.35 | $12.05 | $13.00 | $13.00 | 739,998 |
2021-03-03 | $13.75 | $14.36 | $12.83 | $13.12 | $13.12 | 650,494 |
2021-03-02 | $12.99 | $14.21 | $12.91 | $13.83 | $13.83 | 757,694 |
2021-03-01 | $14.49 | $14.68 | $12.87 | $12.98 | $12.98 | 569,271 |
2021-02-26 | $14.47 | $14.77 | $13.25 | $13.96 | $13.96 | 706,825 |
2021-02-25 | $16.43 | $16.79 | $14.73 | $14.79 | $14.79 | 778,695 |
2021-02-24 | $16.41 | $17.80 | $15.80 | $16.69 | $16.69 | 1,147,652 |
2021-02-23 | $15.00 | $16.97 | $14.07 | $16.56 | $16.56 | 1,497,253 |
2021-02-22 | $13.39 | $15.58 | $13.21 | $15.26 | $15.26 | 1,178,321 |
2021-02-19 | $13.70 | $14.00 | $13.09 | $13.26 | $13.26 | 605,522 |
2021-02-18 | $14.40 | $14.68 | $12.92 | $13.31 | $13.31 | 866,907 |
2021-02-17 | $15.01 | $15.30 | $14.38 | $14.39 | $14.39 | 588,421 |
2021-02-16 | $15.05 | $15.88 | $14.86 | $15.35 | $15.35 | 801,839 |
2021-02-12 | $14.33 | $15.34 | $14.12 | $14.98 | $14.98 | 564,129 |
2021-02-11 | $14.88 | $15.37 | $14.21 | $14.44 | $14.44 | 341,038 |
2021-02-10 | $15.35 | $15.45 | $14.27 | $14.88 | $14.88 | 623,472 |
2021-02-09 | $15.33 | $16.08 | $14.90 | $15.29 | $15.29 | 849,741 |
2021-02-08 | $15.43 | $15.72 | $14.83 | $15.40 | $15.40 | 869,499 |
2021-02-05 | $13.57 | $14.63 | $13.29 | $14.62 | $14.62 | 1,241,936 |
2021-02-04 | $12.60 | $13.32 | $12.30 | $13.10 | $13.10 | 696,341 |
2021-02-03 | $13.64 | $13.75 | $12.73 | $13.28 | $13.28 | 900,144 |
2021-02-02 | $13.75 | $13.75 | $12.00 | $13.21 | $13.21 | 1,458,180 |
2021-02-01 | $19.04 | $24.00 | $13.81 | $14.72 | $14.72 | 5,841,716 |
2021-01-29 | $14.38 | $15.05 | $12.93 | $13.21 | $13.21 | 960,804 |
2021-01-28 | $12.85 | $14.14 | $12.32 | $13.06 | $13.06 | 835,897 |
2021-01-27 | $12.33 | $12.33 | $11.12 | $11.16 | $11.16 | 427,816 |
2021-01-26 | $12.21 | $12.97 | $12.21 | $12.45 | $12.45 | 187,452 |
2021-01-25 | $12.90 | $13.85 | $11.80 | $12.20 | $12.20 | 477,947 |
2021-01-22 | $12.72 | $13.07 | $11.61 | $12.75 | $12.75 | 519,513 |
2021-01-21 | $13.35 | $13.64 | $12.40 | $12.76 | $12.76 | 415,429 |
2021-01-20 | $14.54 | $14.56 | $13.21 | $13.23 | $13.23 | 473,356 |
2021-01-19 | $12.76 | $14.24 | $12.41 | $14.16 | $14.16 | 454,992 |
2021-01-15 | $14.28 | $14.70 | $12.32 | $12.53 | $12.53 | 614,328 |
2021-01-14 | $13.46 | $15.22 | $13.10 | $14.83 | $14.83 | 741,675 |
2021-01-13 | $12.94 | $13.50 | $12.33 | $13.47 | $13.47 | 336,216 |
2021-01-12 | $13.73 | $13.76 | $12.72 | $13.04 | $13.04 | 354,422 |
2021-01-11 | $13.05 | $13.71 | $13.00 | $13.56 | $13.56 | 346,085 |
2021-01-08 | $13.85 | $13.93 | $12.73 | $13.71 | $13.71 | 704,976 |
2021-01-07 | $14.30 | $14.68 | $13.76 | $14.22 | $14.22 | 325,284 |
2021-01-06 | $14.25 | $14.45 | $13.70 | $14.21 | $14.21 | 631,916 |
2021-01-05 | $15.45 | $15.61 | $13.67 | $14.46 | $14.46 | 683,965 |
2021-01-04 | $13.94 | $15.72 | $13.75 | $15.38 | $15.38 | 880,481 |
2020-12-31 | $12.41 | $13.42 | $12.13 | $13.03 | $13.03 | 767,658 |
2020-12-30 | $9.69 | $12.29 | $9.50 | $12.02 | $12.02 | 1,426,898 |
2020-12-29 | $9.46 | $9.55 | $9.19 | $9.49 | $9.49 | 325,208 |
2020-12-28 | $9.50 | $9.59 | $9.15 | $9.46 | $9.46 | 350,817 |
2020-12-24 | $9.28 | $9.51 | $9.24 | $9.41 | $9.41 | 128,804 |
2020-12-23 | $9.50 | $9.51 | $9.23 | $9.43 | $9.43 | 291,768 |
2020-12-22 | $9.61 | $9.83 | $9.31 | $9.45 | $9.45 | 895,175 |
2020-12-21 | $9.20 | $9.68 | $9.15 | $9.54 | $9.54 | 777,706 |
2020-12-18 | $9.81 | $9.97 | $9.11 | $9.20 | $9.20 | 5,849,632 |
2020-12-17 | $9.37 | $9.76 | $9.35 | $9.72 | $9.72 | 1,149,032 |
2020-12-16 | $9.06 | $9.20 | $8.77 | $9.10 | $9.10 | 902,127 |
2020-12-15 | $8.93 | $9.31 | $8.77 | $8.95 | $8.95 | 1,477,843 |
2020-12-14 | $7.90 | $9.34 | $7.85 | $8.73 | $8.73 | 2,645,413 |
2020-12-11 | $7.09 | $7.68 | $7.04 | $7.52 | $7.52 | 465,077 |
2020-12-10 | $6.84 | $7.14 | $6.84 | $6.98 | $6.98 | 188,748 |
2020-12-09 | $7.19 | $7.28 | $6.72 | $6.81 | $6.81 | 145,048 |
2020-12-08 | $7.19 | $7.19 | $6.97 | $7.01 | $7.01 | 258,357 |
2020-12-07 | $7.16 | $7.48 | $7.05 | $7.09 | $7.09 | 351,656 |
2020-12-04 | $7.23 | $7.50 | $7.10 | $7.16 | $7.16 | 176,592 |
2020-12-03 | $7.00 | $7.41 | $6.99 | $7.21 | $7.21 | 123,301 |
2020-12-02 | $7.20 | $7.53 | $7.01 | $7.07 | $7.07 | 576,111 |
2020-12-01 | $7.00 | $7.37 | $6.83 | $7.13 | $7.13 | 393,851 |
2020-11-30 | $6.74 | $6.85 | $6.63 | $6.85 | $6.85 | 252,027 |
2020-11-27 | $6.41 | $6.74 | $6.35 | $6.72 | $6.72 | 287,236 |
2020-11-25 | $6.40 | $6.43 | $6.18 | $6.33 | $6.33 | 328,307 |
2020-11-24 | $6.40 | $6.48 | $5.95 | $6.08 | $6.08 | 620,529 |
2020-11-23 | $6.60 | $6.71 | $6.20 | $6.35 | $6.35 | 463,919 |
2020-11-20 | $6.33 | $6.53 | $6.21 | $6.40 | $6.40 | 167,093 |
2020-11-19 | $6.40 | $6.62 | $6.16 | $6.32 | $6.32 | 321,611 |
2020-11-18 | $6.80 | $6.91 | $6.40 | $6.46 | $6.46 | 332,504 |
2020-11-17 | $6.87 | $6.92 | $6.62 | $6.78 | $6.78 | 248,070 |
2020-11-16 | $6.78 | $6.99 | $6.62 | $6.76 | $6.76 | 248,115 |
2020-11-13 | $6.75 | $6.84 | $6.58 | $6.68 | $6.68 | 160,864 |
2020-11-12 | $6.54 | $6.69 | $6.47 | $6.62 | $6.62 | 139,378 |
2020-11-11 | $6.66 | $6.88 | $6.51 | $6.55 | $6.55 | 131,925 |
2020-11-10 | $6.80 | $6.94 | $6.55 | $6.78 | $6.78 | 115,881 |
2020-11-09 | $6.90 | $6.97 | $6.57 | $6.77 | $6.77 | 339,291 |
2020-11-06 | $7.03 | $7.06 | $6.96 | $7.01 | $7.01 | 529,068 |
2020-11-05 | $7.00 | $7.08 | $6.83 | $7.03 | $7.03 | 597,701 |
2020-11-04 | $6.90 | $6.95 | $6.75 | $6.95 | $6.95 | 321,921 |
2020-11-03 | $6.80 | $6.95 | $6.56 | $6.95 | $6.95 | 327,555 |
2020-11-02 | $6.95 | $6.95 | $6.53 | $6.86 | $6.86 | 441,117 |
2020-10-30 | $6.78 | $6.84 | $6.45 | $6.70 | $6.70 | 460,603 |
2020-10-29 | $6.80 | $6.80 | $6.01 | $6.57 | $6.57 | 1,232,596 |
2020-10-28 | $6.50 | $6.75 | $5.78 | $6.60 | $6.60 | 3,342,186 |