ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) Exchange: NYSE ARCA
Data as of May 2, 2025
$2.07 ($0.09) 4.34%
ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF - Daily Information
Click for more stock information on ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $2.04 |
Previous Close | $2.07 |
High | $2.12 |
Low | $2.02 |
Adjusted Open | $2.04 |
Previous Adjusted Close | $2.07 |
Adjusted High | $2.12 |
Adjusted Low | $2.02 |
About ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH)
DELISTED - The Fund is considered a “fund of funds” that seeks to achieve its investment objective by primarily investing in other exchange-traded funds (“Underlying ETFs”) that offer diversified exposure to global regions, countries, styles (market capitalization, value, growth, etc.) or sectors, and other exchange-traded products, including, but not limited to, exchange-traded notes (“ETNs”), exchange-traded currency trusts, and closed-end funds (collectively with Underlying ETFs and ETNs, “ETPs”). The Fund primarily invests in U.S.-listed domestic and foreign equity, fixed income, and commodity ETPs. The Fund may also invest in repurchase agreements. American Wealth Management (the “Sub-Advisor”) seeks to achieve the Fund’s investment objective by managing a tactical strategy that has the ability to dynamically rebalance the Fund’s portfolio from as much as 100% equity assets to 100% fixed income assets or cash and cash equivalents depending on market trends. This is a long-only tactical strategy that seeks to minimize portfolio losses by rotating out of higher volatility assets and into lower volatility assets when the Sub-Advisor believes there are significant risks in the equity markets. Risk management is an integral part of the Sub-Advisor’s investment strategy. The Fund will not invest in leveraged or inverse exchange-traded funds. The Sub-Advisor uses a quantitative tactical methodology to identify the ETPs believed to be participating in long-term “durable trends” within the market. This model enables the Sub-Advisor to evaluate, rank and select the appropriate mix of investments in ETPs given market conditions. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover.
Invest in ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH)
Historical Stock Data for ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $2.04 | $2.12 | $2.02 | $2.07 | $2.07 | 125,067 |
2025-04-30 | $1.88 | $1.99 | $1.83 | $1.98 | $1.98 | 272,568 |
2025-04-29 | $1.96 | $2.10 | $1.77 | $1.83 | $1.83 | 132,348 |
2025-04-28 | $1.68 | $1.96 | $1.68 | $1.93 | $1.93 | 183,630 |
2025-04-25 | $1.64 | $1.70 | $1.60 | $1.68 | $1.68 | 106,319 |
2025-04-24 | $1.55 | $1.65 | $1.55 | $1.62 | $1.62 | 89,419 |
2025-04-23 | $1.69 | $1.78 | $1.55 | $1.55 | $1.55 | 134,251 |
2025-04-22 | $1.64 | $1.72 | $1.62 | $1.64 | $1.64 | 27,690 |
2025-04-21 | $1.60 | $1.63 | $1.52 | $1.63 | $1.63 | 38,545 |
2025-04-17 | $1.58 | $1.60 | $1.54 | $1.60 | $1.60 | 19,270 |
2025-04-16 | $1.64 | $1.65 | $1.59 | $1.59 | $1.59 | 5,114 |
2025-04-15 | $1.47 | $1.70 | $1.47 | $1.64 | $1.64 | 74,912 |
2025-04-14 | $1.57 | $1.58 | $1.50 | $1.53 | $1.53 | 5,993 |
2025-04-11 | $1.46 | $1.56 | $1.46 | $1.52 | $1.52 | 29,884 |
2025-04-10 | $1.48 | $1.50 | $1.44 | $1.48 | $1.48 | 7,463 |
2025-04-09 | $1.56 | $1.57 | $1.46 | $1.47 | $1.47 | 47,694 |
2025-04-08 | $1.60 | $1.60 | $1.46 | $1.55 | $1.55 | 34,756 |
2025-04-07 | $1.45 | $1.61 | $1.39 | $1.47 | $1.47 | 9,201 |
2025-04-04 | $1.65 | $1.69 | $1.28 | $1.57 | $1.57 | 203,524 |
2025-04-03 | $1.71 | $1.89 | $1.70 | $1.70 | $1.70 | 30,339 |
2025-04-02 | $1.88 | $1.95 | $1.83 | $1.88 | $1.88 | 28,990 |
2025-04-01 | $1.70 | $1.95 | $1.65 | $1.91 | $1.91 | 78,311 |
2025-03-31 | $1.79 | $1.79 | $1.70 | $1.70 | $1.70 | 37,948 |
2025-03-28 | $1.82 | $1.90 | $1.70 | $1.73 | $1.73 | 34,882 |
2025-03-27 | $1.93 | $1.93 | $1.81 | $1.82 | $1.82 | 73,286 |
2025-03-26 | $2.00 | $2.00 | $1.85 | $1.97 | $1.97 | 43,598 |
2025-03-25 | $2.06 | $2.07 | $1.92 | $1.99 | $1.99 | 26,716 |
2025-03-24 | $1.84 | $2.10 | $1.83 | $2.04 | $2.04 | 172,047 |
2025-03-21 | $1.75 | $1.85 | $1.75 | $1.82 | $1.82 | 21,298 |
2025-03-20 | $1.89 | $1.92 | $1.80 | $1.85 | $1.85 | 14,593 |
2025-03-19 | $1.92 | $1.96 | $1.85 | $1.90 | $1.90 | 38,005 |
2025-03-18 | $1.95 | $1.95 | $1.78 | $1.84 | $1.84 | 52,262 |
2025-03-17 | $1.87 | $2.00 | $1.87 | $1.99 | $1.99 | 90,992 |
2025-03-14 | $1.72 | $1.91 | $1.71 | $1.88 | $1.88 | 74,290 |
2025-03-13 | $1.86 | $1.86 | $1.75 | $1.79 | $1.79 | 66,780 |
2025-03-12 | $1.86 | $1.89 | $1.80 | $1.87 | $1.87 | 45,107 |
2025-03-11 | $1.90 | $1.99 | $1.78 | $1.85 | $1.85 | 101,405 |
2025-03-10 | $2.06 | $2.12 | $1.76 | $1.82 | $1.82 | 207,341 |
2025-03-07 | $2.05 | $2.20 | $1.69 | $2.06 | $2.06 | 452,320 |
2025-03-06 | $1.86 | $2.08 | $1.76 | $2.01 | $2.01 | 204,770 |
2025-03-05 | $1.69 | $1.83 | $1.65 | $1.82 | $1.82 | 165,985 |
2025-03-04 | $1.40 | $1.70 | $1.40 | $1.66 | $1.66 | 105,820 |
2025-03-03 | $1.74 | $1.74 | $1.40 | $1.40 | $1.40 | 120,044 |
2025-02-28 | $1.50 | $1.70 | $1.25 | $1.54 | $1.54 | 611,813 |
2025-02-27 | $1.88 | $1.92 | $1.48 | $1.55 | $1.55 | 198,393 |
2025-02-26 | $1.70 | $1.86 | $1.70 | $1.81 | $1.81 | 111,810 |
2025-02-25 | $1.77 | $1.80 | $1.65 | $1.69 | $1.69 | 168,594 |
2025-02-24 | $1.96 | $1.97 | $1.79 | $1.82 | $1.82 | 220,578 |
2025-02-21 | $2.25 | $2.51 | $2.12 | $2.12 | $2.12 | 190,900 |
2025-02-20 | $2.35 | $2.40 | $2.01 | $2.26 | $2.26 | 332,912 |
2025-02-19 | $2.50 | $2.60 | $2.32 | $2.32 | $2.32 | 247,087 |
2025-02-18 | $2.78 | $2.78 | $2.43 | $2.62 | $2.62 | 627,115 |
2025-02-14 | $2.40 | $2.77 | $2.06 | $2.70 | $2.70 | 856,260 |
2025-02-13 | $2.00 | $2.40 | $1.98 | $2.36 | $2.36 | 1,731,665 |
2025-02-12 | $2.09 | $2.09 | $1.84 | $1.89 | $1.89 | 778,847 |
2025-02-11 | $1.75 | $1.92 | $1.74 | $1.92 | $1.92 | 584,161 |
2025-02-10 | $1.72 | $1.76 | $1.65 | $1.75 | $1.75 | 201,939 |
2025-02-07 | $1.69 | $1.70 | $1.56 | $1.60 | $1.60 | 21,468 |
2025-02-06 | $1.71 | $1.73 | $1.68 | $1.68 | $1.68 | 48,207 |
2025-02-05 | $1.68 | $1.72 | $1.64 | $1.71 | $1.71 | 49,422 |
2025-02-04 | $1.67 | $1.70 | $1.62 | $1.67 | $1.67 | 78,524 |
2025-02-03 | $1.52 | $1.66 | $1.45 | $1.60 | $1.60 | 47,573 |
2025-01-31 | $1.66 | $1.66 | $1.50 | $1.52 | $1.52 | 31,574 |
2025-01-30 | $1.56 | $1.68 | $1.47 | $1.63 | $1.63 | 68,955 |
2025-01-29 | $1.73 | $1.73 | $1.57 | $1.58 | $1.58 | 20,496 |
2025-01-28 | $1.68 | $1.70 | $1.63 | $1.66 | $1.66 | 71,735 |
2025-01-27 | $1.63 | $1.66 | $1.63 | $1.63 | $1.63 | 125,308 |
2025-01-24 | $1.67 | $1.67 | $1.59 | $1.59 | $1.59 | 62,312 |
2025-01-23 | $1.59 | $1.68 | $1.59 | $1.60 | $1.60 | 64,393 |
2025-01-22 | $1.67 | $1.67 | $1.58 | $1.59 | $1.59 | 28,619 |
2025-01-21 | $1.63 | $1.66 | $1.54 | $1.66 | $1.66 | 62,143 |
2025-01-17 | $1.56 | $1.68 | $1.55 | $1.61 | $1.61 | 62,072 |
2025-01-16 | $1.55 | $1.58 | $1.54 | $1.55 | $1.55 | 10,326 |
2025-01-15 | $1.50 | $1.62 | $1.50 | $1.56 | $1.56 | 103,595 |
2025-01-14 | $1.48 | $1.53 | $1.47 | $1.52 | $1.52 | 49,024 |
2025-01-13 | $1.66 | $1.66 | $1.40 | $1.46 | $1.46 | 81,349 |
2025-01-10 | $1.61 | $1.68 | $1.58 | $1.66 | $1.66 | 40,053 |
2025-01-08 | $1.69 | $1.69 | $1.47 | $1.66 | $1.66 | 65,293 |
2025-01-07 | $1.64 | $1.73 | $1.53 | $1.57 | $1.57 | 124,169 |
2025-01-06 | $1.41 | $1.61 | $1.40 | $1.60 | $1.60 | 151,977 |
2025-01-03 | $1.10 | $1.35 | $1.10 | $1.34 | $1.34 | 183,631 |
2025-01-02 | $1.12 | $1.17 | $1.05 | $1.13 | $1.13 | 47,758 |
2024-12-31 | $1.09 | $1.17 | $1.09 | $1.15 | $1.15 | 142,711 |
2024-12-30 | $1.11 | $1.15 | $1.00 | $1.11 | $1.11 | 135,999 |
2024-12-27 | $1.16 | $1.16 | $1.03 | $1.07 | $1.07 | 62,669 |
2024-12-26 | $1.14 | $1.20 | $1.08 | $1.15 | $1.15 | 130,965 |
2024-12-24 | $1.02 | $1.03 | $0.99 | $0.99 | $0.99 | 3,559 |
2024-12-23 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 50,754 |
2024-12-20 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 21,728 |
2024-12-19 | $1.03 | $1.03 | $1.00 | $1.03 | $1.03 | 17,957 |
2024-12-18 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 109,656 |
2024-12-17 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 89,533 |
2024-12-16 | $1.01 | $1.06 | $1.00 | $1.01 | $1.01 | 50,975 |
2024-12-13 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 18,650 |
2024-12-12 | $1.02 | $1.04 | $0.99 | $1.02 | $1.02 | 53,922 |
2024-12-11 | $1.04 | $1.08 | $1.01 | $1.05 | $1.05 | 64,372 |
2024-12-10 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 21,913 |
2024-12-09 | $1.06 | $1.06 | $0.99 | $1.00 | $1.00 | 12,116 |
2024-12-06 | $0.94 | $1.07 | $0.94 | $1.01 | $1.01 | 25,588 |
2024-12-05 | $0.95 | $0.99 | $0.88 | $0.93 | $0.93 | 170,660 |
2024-12-04 | $0.90 | $0.93 | $0.88 | $0.89 | $0.89 | 22,233 |
2024-12-03 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 36,946 |
2024-12-02 | $0.97 | $0.97 | $0.88 | $0.90 | $0.90 | 80,805 |
2024-11-29 | $0.97 | $1.00 | $0.89 | $0.90 | $0.90 | 38,927 |
2024-11-27 | $0.92 | $1.05 | $0.88 | $0.97 | $0.97 | 108,575 |
2024-11-26 | $0.88 | $0.97 | $0.88 | $0.90 | $0.90 | 50,787 |
2024-11-25 | $0.99 | $1.04 | $0.90 | $0.93 | $0.93 | 46,181 |
2024-11-22 | $0.95 | $1.14 | $0.93 | $0.99 | $0.99 | 101,589 |
2024-11-21 | $1.23 | $1.23 | $0.92 | $0.96 | $0.96 | 119,201 |
2024-11-20 | $1.00 | $1.04 | $0.89 | $0.91 | $0.91 | 42,567 |
2024-11-19 | $0.99 | $1.16 | $0.94 | $1.00 | $1.00 | 198,629 |
2024-11-18 | $0.99 | $1.08 | $0.93 | $0.94 | $0.94 | 22,934 |
2024-11-15 | $1.19 | $1.19 | $0.93 | $1.00 | $1.00 | 109,436 |
2024-11-14 | $1.20 | $1.20 | $1.12 | $1.12 | $1.12 | 5,058 |
2024-11-13 | $1.24 | $1.25 | $1.17 | $1.18 | $1.18 | 15,751 |
2024-11-12 | $1.22 | $1.24 | $1.19 | $1.23 | $1.23 | 15,426 |
2024-11-11 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 5,044 |
2024-11-08 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 2,701 |
2024-11-07 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 10,300 |
2024-11-06 | $1.23 | $1.25 | $1.20 | $1.23 | $1.23 | 7,105 |
2024-11-05 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 8,056 |
2024-11-04 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 14,987 |
2024-11-01 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 76,071 |
2024-10-31 | $1.34 | $1.34 | $1.26 | $1.27 | $1.27 | 68,881 |
2024-10-30 | $1.17 | $1.25 | $1.17 | $1.24 | $1.24 | 5,813 |
2024-10-29 | $1.19 | $1.25 | $1.17 | $1.17 | $1.17 | 116,536 |
2024-10-28 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 550 |
2024-10-25 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 13,885 |
2024-10-24 | $1.12 | $1.20 | $1.12 | $1.20 | $1.20 | 9,037 |
2024-10-23 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 6,569 |
2024-10-22 | $1.18 | $1.20 | $1.10 | $1.15 | $1.15 | 7,546 |
2024-10-21 | $1.21 | $1.21 | $1.14 | $1.15 | $1.15 | 5,803 |
2024-10-18 | $1.11 | $1.21 | $1.11 | $1.21 | $1.21 | 5,644 |
2024-10-17 | $1.20 | $1.20 | $1.10 | $1.11 | $1.11 | 13,631 |
2024-10-16 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 6,962 |
2024-10-15 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 3,471 |
2024-10-14 | $1.17 | $1.22 | $1.12 | $1.21 | $1.21 | 15,437 |
2024-10-11 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 2,633 |
2024-10-10 | $1.17 | $1.19 | $1.15 | $1.15 | $1.15 | 9,031 |
2024-10-09 | $1.18 | $1.20 | $1.15 | $1.17 | $1.17 | 11,188 |
2024-10-08 | $1.15 | $1.19 | $1.00 | $1.18 | $1.18 | 34,923 |
2024-10-07 | $1.20 | $1.22 | $1.11 | $1.12 | $1.12 | 8,153 |
2024-10-04 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 11,403 |
2024-10-03 | $1.24 | $1.25 | $1.17 | $1.20 | $1.20 | 4,726 |
2024-10-02 | $1.09 | $1.28 | $1.05 | $1.28 | $1.28 | 22,951 |
2024-10-01 | $1.20 | $1.25 | $1.13 | $1.13 | $1.13 | 5,692 |
2024-09-30 | $1.31 | $1.31 | $1.23 | $1.25 | $1.25 | 26,657 |
2024-09-27 | $1.19 | $1.25 | $1.17 | $1.25 | $1.25 | 12,369 |
2024-09-26 | $1.19 | $1.21 | $1.15 | $1.15 | $1.15 | 9,416 |
2024-09-25 | $1.03 | $1.24 | $1.02 | $1.18 | $1.18 | 2,478 |
2024-09-24 | $1.20 | $1.24 | $1.18 | $1.24 | $1.24 | 7,030 |
2024-09-23 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 5,339 |
2024-09-20 | $1.07 | $1.19 | $1.07 | $1.19 | $1.19 | 9,175 |
2024-09-19 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 4,200 |
2024-09-18 | $1.16 | $1.19 | $1.10 | $1.11 | $1.11 | 14,163 |
2024-09-17 | $1.08 | $1.17 | $1.08 | $1.17 | $1.17 | 5,293 |
2024-09-16 | $1.16 | $1.18 | $1.11 | $1.18 | $1.18 | 5,903 |
2024-09-13 | $1.12 | $1.19 | $1.10 | $1.18 | $1.18 | 8,948 |
2024-09-12 | $1.15 | $1.18 | $1.10 | $1.18 | $1.18 | 5,753 |
2024-09-11 | $1.14 | $1.19 | $1.14 | $1.15 | $1.15 | 5,931 |
2024-09-10 | $0.99 | $1.27 | $0.99 | $1.20 | $1.20 | 8,734 |
2024-09-09 | $0.88 | $0.99 | $0.88 | $0.97 | $0.97 | 9,207 |
2024-09-06 | $1.00 | $1.00 | $0.88 | $0.99 | $0.99 | 6,625 |
2024-09-05 | $0.80 | $1.01 | $0.80 | $0.96 | $0.96 | 27,714 |
2024-09-04 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 45,548 |
2024-09-03 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 16,772 |
2024-08-30 | $1.17 | $1.17 | $1.09 | $1.12 | $1.12 | 2,018 |
2024-08-29 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 1,511 |
2024-08-28 | $1.09 | $1.23 | $1.07 | $1.12 | $1.12 | 13,384 |
2024-08-27 | $1.14 | $1.22 | $1.14 | $1.22 | $1.22 | 4,602 |
2024-08-26 | $1.16 | $1.18 | $1.10 | $1.14 | $1.14 | 7,001 |
2024-08-23 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 5,814 |
2024-08-22 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 5,530 |
2024-08-21 | $1.21 | $1.22 | $1.13 | $1.19 | $1.19 | 65,622 |
2024-08-20 | $1.27 | $1.27 | $1.18 | $1.18 | $1.18 | 4,091 |
2024-08-19 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 8,716 |
2024-08-16 | $1.15 | $1.19 | $1.14 | $1.14 | $1.14 | 7,746 |
2024-08-15 | $1.15 | $1.23 | $1.15 | $1.19 | $1.19 | 2,704 |
2024-08-14 | $1.16 | $1.18 | $1.15 | $1.15 | $1.15 | 52,302 |
2024-08-13 | $1.17 | $1.19 | $1.13 | $1.13 | $1.13 | 16,454 |
2024-08-12 | $1.28 | $1.30 | $1.16 | $1.23 | $1.23 | 4,070 |
2024-08-09 | $1.27 | $1.32 | $1.14 | $1.14 | $1.14 | 5,552 |
2024-08-08 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 3,197 |
2024-08-07 | $1.23 | $1.23 | $1.19 | $1.22 | $1.22 | 4,576 |
2024-08-06 | $1.23 | $1.29 | $1.18 | $1.24 | $1.24 | 4,621 |
2024-08-05 | $1.10 | $1.19 | $1.10 | $1.17 | $1.17 | 4,136 |
2024-08-02 | $1.40 | $1.40 | $1.17 | $1.23 | $1.23 | 17,023 |
2024-08-01 | $1.31 | $1.31 | $1.26 | $1.27 | $1.27 | 8,248 |
2024-07-31 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 6,222 |
2024-07-30 | $1.33 | $1.35 | $1.30 | $1.31 | $1.31 | 8,675 |
2024-07-29 | $1.39 | $1.39 | $1.33 | $1.33 | $1.33 | 7,859 |
2024-07-26 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 724 |
2024-07-25 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 139 |
2024-07-24 | $1.26 | $1.34 | $1.24 | $1.28 | $1.28 | 7,492 |
2024-07-23 | $1.23 | $1.33 | $1.23 | $1.26 | $1.26 | 8,827 |
2024-07-22 | $1.28 | $1.33 | $1.24 | $1.33 | $1.33 | 4,279 |
2024-07-19 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2,046 |
2024-07-18 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 3,589 |
2024-07-17 | $1.24 | $1.33 | $1.24 | $1.33 | $1.33 | 2,170 |
2024-07-16 | $1.29 | $1.33 | $1.27 | $1.33 | $1.33 | 15,031 |
2024-07-15 | $1.21 | $1.32 | $1.21 | $1.30 | $1.30 | 14,969 |
2024-07-12 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 53,431 |
2024-07-11 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 3,394 |
2024-07-10 | $1.34 | $1.39 | $1.34 | $1.39 | $1.39 | 3,979 |
2024-07-09 | $1.31 | $1.37 | $1.27 | $1.36 | $1.36 | 3,830 |
2024-07-08 | $1.27 | $1.38 | $1.26 | $1.38 | $1.38 | 6,510 |
2024-07-05 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 7,333 |
2024-07-03 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 273 |
2024-07-02 | $1.30 | $1.41 | $1.29 | $1.29 | $1.29 | 26,911 |
2024-07-01 | $1.38 | $1.44 | $1.33 | $1.44 | $1.44 | 8,924 |
2024-06-28 | $1.30 | $1.38 | $1.30 | $1.38 | $1.38 | 18,275 |
2024-06-27 | $1.29 | $1.38 | $1.29 | $1.37 | $1.37 | 11,414 |
2024-06-26 | $1.30 | $1.38 | $1.25 | $1.38 | $1.38 | 21,904 |
2024-06-25 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 998 |
2024-06-24 | $1.27 | $1.36 | $1.26 | $1.31 | $1.31 | 1,032 |
2024-06-21 | $1.46 | $1.46 | $1.30 | $1.31 | $1.31 | 2,162 |
2024-06-20 | $1.41 | $1.41 | $1.28 | $1.34 | $1.34 | 6,259 |
2024-06-18 | $1.36 | $1.40 | $1.29 | $1.40 | $1.40 | 1,914 |
2024-06-17 | $1.43 | $1.43 | $1.35 | $1.41 | $1.41 | 10,710 |
2024-06-14 | $1.35 | $1.43 | $1.18 | $1.43 | $1.43 | 24,640 |
2024-06-13 | $1.35 | $1.39 | $1.35 | $1.39 | $1.39 | 3,292 |
2024-06-12 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 29,661 |
2024-06-11 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 13,806 |
2024-06-10 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 10,981 |
2024-06-07 | $1.43 | $1.47 | $1.42 | $1.47 | $1.47 | 2,037 |
2024-06-06 | $1.42 | $1.48 | $1.42 | $1.45 | $1.45 | 22,736 |
2024-06-05 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 1,821 |
2024-06-04 | $1.48 | $1.50 | $1.40 | $1.48 | $1.48 | 33,937 |
2024-06-03 | $1.42 | $1.50 | $1.42 | $1.50 | $1.50 | 5,087 |
2024-05-31 | $1.41 | $1.50 | $1.41 | $1.49 | $1.49 | 7,828 |
2024-05-30 | $1.42 | $1.57 | $1.42 | $1.51 | $1.51 | 30,028 |
2024-05-29 | $1.50 | $1.56 | $1.43 | $1.43 | $1.43 | 17,320 |
2024-05-28 | $1.44 | $1.57 | $1.38 | $1.49 | $1.49 | 71,639 |
2024-05-24 | $1.40 | $1.48 | $1.40 | $1.42 | $1.42 | 4,875 |
2024-05-23 | $1.43 | $1.45 | $1.42 | $1.42 | $1.42 | 2,365 |
2024-05-22 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 13,245 |
2024-05-21 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 9,915 |
2024-05-20 | $1.46 | $1.56 | $1.46 | $1.52 | $1.52 | 80,107 |
2024-05-17 | $1.43 | $1.49 | $1.40 | $1.48 | $1.48 | 68,785 |
2024-05-16 | $1.38 | $1.55 | $1.38 | $1.43 | $1.43 | 21,528 |
2024-05-15 | $1.52 | $1.53 | $1.45 | $1.45 | $1.45 | 14,188 |
2024-05-14 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 1,520 |
2024-05-13 | $1.51 | $1.51 | $1.44 | $1.45 | $1.45 | 7,547 |
2024-05-10 | $1.43 | $1.50 | $1.43 | $1.47 | $1.47 | 17,837 |
2024-05-09 | $1.49 | $1.50 | $1.41 | $1.50 | $1.50 | 14,074 |
2024-05-08 | $1.48 | $1.51 | $1.43 | $1.44 | $1.44 | 1,933 |
2024-05-07 | $1.45 | $1.50 | $1.43 | $1.49 | $1.49 | 51,651 |
2024-05-06 | $1.61 | $1.61 | $1.50 | $1.51 | $1.51 | 22,033 |
2024-05-03 | $1.50 | $1.74 | $1.50 | $1.73 | $1.73 | 25,490 |
2024-05-02 | $1.56 | $1.56 | $1.44 | $1.50 | $1.50 | 6,449 |
2024-05-01 | $1.51 | $1.51 | $1.44 | $1.44 | $1.44 | 1,657 |
2024-04-30 | $1.50 | $1.54 | $1.45 | $1.45 | $1.45 | 3,363 |
2024-04-29 | $1.42 | $1.54 | $1.42 | $1.47 | $1.47 | 3,801 |
2024-04-26 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 4,570 |
2024-04-25 | $1.53 | $1.55 | $1.40 | $1.52 | $1.52 | 2,314 |
2024-04-24 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 473 |
2024-04-23 | $1.55 | $1.58 | $1.55 | $1.55 | $1.55 | 6,299 |
2024-04-22 | $1.49 | $1.57 | $1.49 | $1.49 | $1.49 | 9,962 |
2024-04-19 | $1.40 | $1.56 | $1.40 | $1.48 | $1.48 | 11,392 |
2024-04-18 | $1.45 | $1.53 | $1.42 | $1.46 | $1.46 | 7,008 |
2024-04-17 | $1.54 | $1.56 | $1.39 | $1.41 | $1.41 | 12,104 |
2024-04-16 | $1.40 | $1.55 | $1.37 | $1.53 | $1.53 | 11,557 |
2024-04-15 | $1.50 | $1.57 | $1.39 | $1.50 | $1.50 | 27,923 |
2024-04-12 | $1.57 | $1.57 | $1.45 | $1.54 | $1.54 | 27,881 |
2024-04-11 | $1.56 | $1.56 | $1.43 | $1.52 | $1.52 | 5,785 |
2024-04-10 | $1.43 | $1.55 | $1.43 | $1.51 | $1.51 | 6,212 |
2024-04-09 | $1.54 | $1.54 | $1.51 | $1.51 | $1.51 | 1,118 |
2024-04-08 | $1.62 | $1.62 | $1.50 | $1.54 | $1.54 | 3,234 |
2024-04-05 | $1.41 | $1.62 | $1.40 | $1.62 | $1.62 | 15,039 |
2024-04-04 | $1.49 | $1.53 | $1.39 | $1.51 | $1.51 | 55,182 |
2024-04-03 | $1.57 | $1.58 | $1.50 | $1.51 | $1.51 | 13,655 |
2024-04-02 | $1.51 | $1.55 | $1.45 | $1.51 | $1.51 | 121,235 |
2024-04-01 | $1.54 | $1.59 | $1.45 | $1.50 | $1.50 | 168,844 |
2024-03-28 | $1.51 | $1.69 | $1.43 | $1.45 | $1.45 | 13,623 |
2024-03-27 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 1,286 |
2024-03-26 | $1.41 | $1.49 | $1.40 | $1.48 | $1.48 | 4,295 |
2024-03-25 | $1.55 | $1.55 | $1.43 | $1.43 | $1.43 | 13,865 |
2024-03-22 | $1.57 | $1.57 | $1.47 | $1.47 | $1.47 | 9,159 |
2024-03-21 | $1.60 | $1.70 | $1.46 | $1.48 | $1.48 | 35,144 |
2024-03-20 | $1.53 | $1.67 | $1.53 | $1.56 | $1.56 | 3,947 |
2024-03-19 | $1.64 | $1.70 | $1.55 | $1.55 | $1.55 | 43,593 |
2024-03-18 | $1.88 | $1.88 | $1.75 | $1.75 | $1.75 | 12,144 |
2024-03-15 | $1.53 | $1.79 | $1.53 | $1.79 | $1.79 | 53,314 |
2024-03-14 | $1.75 | $1.75 | $1.65 | $1.68 | $1.68 | 33,008 |
2024-03-13 | $1.75 | $1.80 | $1.69 | $1.69 | $1.69 | 7,188 |
2024-03-12 | $1.80 | $1.88 | $1.75 | $1.80 | $1.80 | 24,573 |
2024-03-11 | $1.74 | $1.81 | $1.68 | $1.80 | $1.80 | 23,730 |
2024-03-08 | $1.56 | $1.70 | $1.56 | $1.60 | $1.60 | 13,452 |
2024-03-07 | $1.69 | $1.80 | $1.52 | $1.67 | $1.67 | 14,122 |
2024-03-06 | $1.85 | $1.87 | $1.71 | $1.81 | $1.81 | 53,258 |
2024-03-05 | $1.74 | $1.86 | $1.71 | $1.86 | $1.86 | 38,955 |
2024-03-04 | $1.70 | $1.86 | $1.70 | $1.78 | $1.78 | 36,043 |
2024-03-01 | $1.77 | $1.77 | $1.71 | $1.71 | $1.71 | 1,940 |
2024-02-29 | $1.82 | $1.82 | $1.75 | $1.80 | $1.80 | 22,026 |
2024-02-28 | $1.90 | $1.90 | $1.64 | $1.77 | $1.77 | 79,876 |
2024-02-27 | $1.76 | $1.84 | $1.76 | $1.78 | $1.78 | 21,830 |
2024-02-26 | $1.82 | $1.83 | $1.75 | $1.75 | $1.75 | 13,664 |
2024-02-23 | $1.73 | $1.86 | $1.72 | $1.84 | $1.84 | 13,062 |
2024-02-22 | $1.87 | $1.87 | $1.72 | $1.80 | $1.80 | 24,314 |
2024-02-21 | $1.60 | $1.92 | $1.60 | $1.80 | $1.80 | 105,774 |
2024-02-20 | $1.48 | $1.60 | $1.47 | $1.59 | $1.59 | 24,190 |
2024-02-16 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 6,009 |
2024-02-15 | $1.45 | $1.45 | $1.39 | $1.45 | $1.45 | 5,060 |
2024-02-14 | $1.31 | $1.44 | $1.31 | $1.42 | $1.42 | 4,496 |
2024-02-13 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 7,969 |
2024-02-12 | $1.28 | $1.44 | $1.28 | $1.35 | $1.35 | 19,039 |
2024-02-09 | $1.27 | $1.34 | $1.27 | $1.32 | $1.32 | 8,822 |
2024-02-08 | $1.38 | $1.41 | $1.26 | $1.26 | $1.26 | 12,763 |
2024-02-07 | $1.35 | $1.39 | $1.35 | $1.37 | $1.37 | 3,821 |
2024-02-06 | $1.31 | $1.38 | $1.31 | $1.34 | $1.34 | 7,732 |
2024-02-05 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 3,544 |
2024-02-02 | $1.36 | $1.40 | $1.35 | $1.38 | $1.38 | 18,666 |
2024-02-01 | $1.42 | $1.50 | $1.41 | $1.41 | $1.41 | 2,001 |
2024-01-31 | $1.40 | $1.47 | $1.38 | $1.40 | $1.40 | 9,051 |
2024-01-30 | $1.46 | $1.47 | $1.35 | $1.40 | $1.40 | 10,664 |
2024-01-29 | $1.52 | $1.53 | $1.44 | $1.49 | $1.49 | 31,478 |
2024-01-26 | $1.55 | $1.57 | $1.53 | $1.55 | $1.55 | 17,548 |
2024-01-25 | $1.58 | $1.59 | $1.50 | $1.55 | $1.55 | 45,692 |
2024-01-24 | $1.40 | $1.53 | $1.40 | $1.50 | $1.50 | 30,808 |
2024-01-23 | $1.46 | $1.47 | $1.34 | $1.40 | $1.40 | 26,209 |
2024-01-22 | $1.46 | $1.55 | $1.46 | $1.47 | $1.47 | 34,424 |
2024-01-19 | $1.60 | $1.66 | $1.46 | $1.46 | $1.46 | 24,748 |
2024-01-18 | $1.57 | $1.68 | $1.55 | $1.65 | $1.65 | 3,739 |
2024-01-17 | $1.49 | $1.69 | $1.45 | $1.58 | $1.58 | 15,527 |
2024-01-16 | $1.45 | $1.54 | $1.45 | $1.49 | $1.49 | 3,199 |
2024-01-12 | $1.63 | $1.65 | $1.53 | $1.53 | $1.53 | 9,884 |
2024-01-11 | $1.60 | $1.62 | $1.52 | $1.55 | $1.55 | 46,981 |
2024-01-10 | $1.75 | $1.75 | $1.47 | $1.60 | $1.60 | 116,742 |
2024-01-09 | $1.86 | $1.86 | $1.67 | $1.73 | $1.73 | 60,210 |
2024-01-08 | $1.96 | $1.96 | $1.83 | $1.88 | $1.88 | 23,947 |
2024-01-05 | $1.91 | $1.96 | $1.84 | $1.93 | $1.93 | 97,157 |
2024-01-04 | $1.86 | $1.95 | $1.86 | $1.89 | $1.89 | 118,879 |
2024-01-03 | $1.98 | $2.00 | $1.86 | $1.88 | $1.88 | 155,144 |
2024-01-02 | $2.20 | $2.20 | $1.86 | $2.08 | $2.08 | 228,229 |
2023-12-29 | $2.14 | $2.18 | $1.79 | $2.18 | $2.18 | 197,374 |
2023-12-28 | $2.26 | $2.27 | $1.98 | $2.19 | $2.19 | 158,314 |
2023-12-27 | $2.07 | $2.24 | $1.91 | $2.20 | $2.20 | 362,989 |
2023-12-26 | $1.85 | $2.08 | $1.80 | $2.00 | $2.00 | 331,920 |
2023-12-22 | $1.60 | $1.92 | $1.50 | $1.79 | $1.79 | 449,960 |
2023-12-21 | $1.53 | $1.60 | $1.53 | $1.60 | $1.60 | 9,452 |
2023-12-20 | $1.55 | $1.60 | $1.52 | $1.59 | $1.59 | 70,974 |
2023-12-19 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 55,910 |
2023-12-18 | $1.48 | $1.53 | $1.38 | $1.50 | $1.50 | 65,694 |
2023-12-15 | $1.40 | $1.50 | $1.40 | $1.45 | $1.45 | 6,348 |
2023-12-14 | $1.37 | $1.45 | $1.37 | $1.44 | $1.44 | 23,616 |
2023-12-13 | $1.43 | $1.46 | $1.42 | $1.45 | $1.45 | 14,184 |
2023-12-12 | $1.44 | $1.44 | $1.35 | $1.40 | $1.40 | 9,362 |
2023-12-11 | $1.36 | $1.43 | $1.35 | $1.35 | $1.35 | 22,042 |
2023-12-08 | $1.40 | $1.46 | $1.10 | $1.43 | $1.43 | 109,246 |
2023-12-07 | $1.44 | $1.52 | $1.40 | $1.45 | $1.45 | 19,632 |
2023-12-06 | $1.53 | $1.60 | $1.50 | $1.53 | $1.53 | 49,106 |
2023-12-05 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 5,275 |
2023-12-04 | $1.47 | $1.60 | $1.35 | $1.57 | $1.57 | 57,649 |
2023-12-01 | $1.48 | $1.50 | $1.48 | $1.48 | $1.48 | 6,122 |
2023-11-30 | $1.43 | $1.50 | $1.43 | $1.50 | $1.50 | 7,866 |
2023-11-29 | $1.42 | $1.50 | $1.42 | $1.44 | $1.44 | 8,326 |
2023-11-28 | $1.45 | $1.50 | $1.43 | $1.50 | $1.50 | 10,082 |
2023-11-27 | $1.41 | $1.50 | $1.41 | $1.49 | $1.49 | 5,951 |
2023-11-24 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 5,558 |
2023-11-22 | $1.42 | $1.49 | $1.42 | $1.48 | $1.48 | 8,777 |
2023-11-21 | $1.47 | $1.50 | $1.43 | $1.47 | $1.47 | 3,974 |
2023-11-20 | $1.46 | $1.55 | $1.46 | $1.48 | $1.48 | 19,596 |
2023-11-17 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 2,658 |
2023-11-16 | $1.40 | $1.49 | $1.38 | $1.42 | $1.42 | 5,141 |
2023-11-15 | $1.38 | $1.48 | $1.37 | $1.44 | $1.44 | 12,816 |
2023-11-14 | $1.43 | $1.45 | $1.34 | $1.43 | $1.43 | 12,852 |
2023-11-13 | $1.37 | $1.47 | $1.35 | $1.46 | $1.46 | 32,559 |
2023-11-10 | $1.44 | $1.44 | $1.39 | $1.41 | $1.41 | 8,008 |
2023-11-09 | $1.44 | $1.48 | $1.42 | $1.42 | $1.42 | 21,949 |
2023-11-08 | $1.50 | $1.50 | $1.35 | $1.44 | $1.44 | 14,926 |
2023-11-07 | $1.44 | $1.49 | $1.44 | $1.49 | $1.49 | 2,310 |
2023-11-06 | $1.45 | $1.52 | $1.45 | $1.49 | $1.49 | 9,544 |
2023-11-03 | $1.46 | $1.52 | $1.44 | $1.44 | $1.44 | 16,216 |
2023-11-02 | $1.55 | $1.60 | $1.49 | $1.50 | $1.50 | 30,709 |
2023-11-01 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 14,629 |
2023-10-31 | $1.56 | $1.57 | $1.48 | $1.57 | $1.57 | 20,004 |
2023-10-30 | $1.51 | $1.58 | $1.51 | $1.56 | $1.56 | 13,100 |
2023-10-27 | $1.49 | $1.59 | $1.46 | $1.57 | $1.57 | 24,467 |
2023-10-26 | $1.55 | $1.57 | $1.52 | $1.56 | $1.56 | 23,231 |
2023-10-25 | $1.53 | $1.60 | $1.41 | $1.57 | $1.57 | 33,833 |
2023-10-24 | $1.50 | $1.61 | $1.50 | $1.56 | $1.56 | 57,508 |
2023-10-23 | $1.42 | $1.56 | $1.35 | $1.55 | $1.55 | 53,169 |
2023-10-20 | $1.39 | $1.49 | $1.30 | $1.46 | $1.46 | 28,083 |
2023-10-19 | $1.48 | $1.48 | $1.34 | $1.34 | $1.34 | 2,268 |
2023-10-18 | $1.39 | $1.47 | $1.38 | $1.47 | $1.47 | 60,293 |
2023-10-17 | $1.34 | $1.44 | $1.32 | $1.40 | $1.40 | 87,570 |
2023-10-16 | $1.25 | $1.36 | $1.19 | $1.24 | $1.24 | 29,730 |
2023-10-13 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 9,881 |
2023-10-12 | $1.28 | $1.34 | $1.23 | $1.28 | $1.28 | 12,415 |
2023-10-11 | $1.36 | $1.42 | $1.23 | $1.25 | $1.25 | 106,261 |
2023-10-10 | $1.49 | $1.49 | $1.37 | $1.39 | $1.39 | 30,442 |
2023-10-09 | $1.52 | $1.54 | $1.36 | $1.47 | $1.47 | 37,872 |
2023-10-06 | $1.53 | $1.53 | $1.50 | $1.52 | $1.52 | 9,681 |
2023-10-05 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 7,786 |
2023-10-04 | $1.45 | $1.58 | $1.45 | $1.50 | $1.50 | 191,886 |
2023-10-03 | $1.43 | $1.50 | $1.43 | $1.46 | $1.46 | 37,927 |
2023-10-02 | $1.32 | $1.52 | $1.32 | $1.47 | $1.47 | 34,530 |
2023-09-29 | $1.42 | $1.42 | $1.34 | $1.36 | $1.36 | 1,682 |
2023-09-28 | $1.38 | $1.48 | $1.35 | $1.35 | $1.35 | 84,064 |
2023-09-27 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 2,781 |
2023-09-26 | $1.41 | $1.41 | $1.35 | $1.35 | $1.35 | 9,224 |
2023-09-25 | $1.37 | $1.40 | $1.35 | $1.35 | $1.35 | 3,892 |
2023-09-22 | $1.39 | $1.41 | $1.35 | $1.41 | $1.41 | 222,012 |
2023-09-21 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 74,235 |
2023-09-20 | $1.40 | $1.40 | $1.36 | $1.40 | $1.40 | 29,199 |
2023-09-19 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 4,135 |
2023-09-18 | $1.38 | $1.41 | $1.36 | $1.40 | $1.40 | 6,962 |
2023-09-15 | $1.40 | $1.41 | $1.32 | $1.40 | $1.40 | 21,292 |
2023-09-14 | $1.41 | $1.41 | $1.37 | $1.40 | $1.40 | 4,140 |
2023-09-13 | $1.30 | $1.41 | $1.27 | $1.41 | $1.41 | 79,007 |
2023-09-12 | $1.32 | $1.34 | $1.25 | $1.34 | $1.34 | 20,018 |
2023-09-11 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 2,163 |
2023-09-08 | $1.38 | $1.39 | $1.34 | $1.37 | $1.37 | 117,853 |
2023-09-07 | $1.34 | $1.37 | $1.31 | $1.36 | $1.36 | 3,604 |
2023-09-06 | $1.37 | $1.39 | $1.31 | $1.39 | $1.39 | 23,017 |
2023-09-05 | $1.46 | $1.46 | $1.34 | $1.38 | $1.38 | 69,556 |
2023-09-01 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 44,289 |
2023-08-31 | $1.47 | $1.54 | $1.45 | $1.45 | $1.45 | 67,312 |
2023-08-30 | $1.40 | $1.50 | $1.40 | $1.45 | $1.45 | 87,601 |
2023-08-29 | $1.32 | $1.42 | $1.30 | $1.42 | $1.42 | 50,569 |
2023-08-28 | $1.29 | $1.34 | $1.28 | $1.32 | $1.32 | 35,016 |
2023-08-25 | $1.25 | $1.31 | $1.23 | $1.29 | $1.29 | 15,185 |
2023-08-24 | $1.34 | $1.36 | $1.27 | $1.28 | $1.28 | 11,461 |
2023-08-23 | $1.24 | $1.39 | $1.24 | $1.36 | $1.36 | 73,092 |
2023-08-22 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 23,979 |
2023-08-21 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 19,223 |
2023-08-18 | $1.20 | $1.28 | $1.20 | $1.26 | $1.26 | 39,158 |
2023-08-17 | $1.21 | $1.23 | $1.18 | $1.23 | $1.23 | 9,307 |
2023-08-16 | $1.21 | $1.33 | $1.21 | $1.23 | $1.23 | 25,356 |
2023-08-15 | $1.33 | $1.33 | $1.21 | $1.21 | $1.21 | 17,181 |
2023-08-14 | $1.34 | $1.35 | $1.31 | $1.33 | $1.33 | 25,638 |
2023-08-11 | $1.41 | $1.41 | $1.34 | $1.34 | $1.34 | 15,755 |
2023-08-10 | $1.40 | $1.40 | $1.32 | $1.40 | $1.40 | 21,103 |
2023-08-09 | $1.38 | $1.42 | $1.38 | $1.40 | $1.40 | 24,583 |
2023-08-08 | $1.37 | $1.43 | $1.36 | $1.43 | $1.43 | 27,655 |
2023-08-07 | $1.35 | $1.42 | $1.35 | $1.37 | $1.37 | 47,502 |
2023-08-04 | $1.34 | $1.39 | $1.31 | $1.35 | $1.35 | 22,792 |
2023-08-03 | $1.39 | $1.39 | $1.32 | $1.32 | $1.32 | 49,818 |
2023-08-02 | $1.37 | $1.41 | $1.35 | $1.35 | $1.35 | 43,557 |
2023-08-01 | $1.40 | $1.40 | $1.31 | $1.35 | $1.35 | 70,776 |
2023-07-31 | $1.41 | $1.47 | $1.35 | $1.40 | $1.40 | 122,601 |
2023-07-28 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 30,211 |
2023-07-27 | $1.36 | $1.47 | $1.33 | $1.41 | $1.41 | 43,080 |
2023-07-26 | $1.26 | $1.34 | $1.26 | $1.34 | $1.34 | 31,270 |
2023-07-25 | $1.25 | $1.30 | $1.25 | $1.25 | $1.25 | 3,160 |
2023-07-24 | $1.29 | $1.36 | $1.28 | $1.29 | $1.29 | 5,978 |
2023-07-21 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 12,617 |
2023-07-20 | $1.28 | $1.36 | $1.26 | $1.26 | $1.26 | 37,843 |
2023-07-19 | $1.25 | $1.31 | $1.25 | $1.28 | $1.28 | 5,397 |
2023-07-18 | $1.30 | $1.35 | $1.20 | $1.25 | $1.25 | 123,679 |
2023-07-17 | $1.37 | $1.37 | $1.22 | $1.30 | $1.30 | 93,577 |
2023-07-14 | $1.39 | $1.39 | $1.32 | $1.33 | $1.33 | 6,464 |
2023-07-13 | $1.32 | $1.39 | $1.23 | $1.35 | $1.35 | 45,674 |
2023-07-12 | $1.24 | $1.31 | $1.20 | $1.21 | $1.21 | 129,933 |
2023-07-11 | $1.29 | $1.36 | $1.21 | $1.22 | $1.22 | 19,766 |
2023-07-10 | $1.42 | $1.42 | $1.16 | $1.29 | $1.29 | 65,817 |
2023-07-07 | $1.41 | $1.47 | $1.36 | $1.45 | $1.45 | 115,160 |
2023-07-06 | $1.35 | $1.42 | $1.34 | $1.41 | $1.41 | 106,974 |
2023-07-05 | $1.24 | $1.33 | $1.17 | $1.29 | $1.29 | 64,210 |
2023-07-03 | $1.29 | $1.29 | $1.14 | $1.24 | $1.24 | 91,040 |
2023-06-30 | $1.18 | $1.24 | $1.06 | $1.24 | $1.24 | 352,657 |
2023-06-29 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 16,257 |
2023-06-28 | $1.17 | $1.18 | $1.13 | $1.14 | $1.14 | 16,092 |
2023-06-27 | $1.22 | $1.22 | $1.14 | $1.15 | $1.15 | 14,984 |
2023-06-26 | $1.12 | $1.20 | $1.11 | $1.19 | $1.19 | 86,586 |
2023-06-23 | $1.02 | $1.13 | $1.02 | $1.12 | $1.12 | 34,401 |
2023-06-22 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 5,931 |
2023-06-21 | $1.11 | $1.11 | $1.04 | $1.04 | $1.04 | 5,118 |
2023-06-20 | $0.97 | $1.06 | $0.97 | $1.05 | $1.05 | 3,986 |
2023-06-16 | $1.06 | $1.06 | $0.98 | $1.01 | $1.01 | 9,552 |
2023-06-15 | $1.11 | $1.12 | $1.05 | $1.10 | $1.10 | 80,198 |
2023-06-14 | $1.08 | $1.12 | $0.91 | $1.04 | $1.04 | 91,245 |
2023-06-13 | $1.04 | $1.10 | $1.02 | $1.06 | $1.06 | 123,786 |
2023-06-12 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 378,774 |
2023-06-09 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 5,709 |
2023-06-08 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 88,851 |
2023-06-07 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 3,295 |
2023-06-06 | $1.00 | $1.02 | $0.97 | $1.02 | $1.02 | 29,103 |
2023-06-05 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 16,770 |
2023-06-02 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,727 |
2023-06-01 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 2,422 |
2023-05-31 | $0.97 | $1.02 | $0.92 | $1.01 | $1.01 | 82,651 |
2023-05-30 | $1.00 | $1.00 | $0.93 | $0.98 | $0.98 | 4,121 |
2023-05-26 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 6,319 |
2023-05-25 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 2,574 |
2023-05-24 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 572 |
2023-05-23 | $0.99 | $1.01 | $0.98 | $0.98 | $0.98 | 1,701 |
2023-05-22 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 480 |
2023-05-19 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 56,125 |
2023-05-18 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 4,216 |
2023-05-17 | $0.99 | $1.00 | $0.95 | $0.98 | $0.98 | 4,994 |
2023-05-16 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 59,679 |
2023-05-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,262 |
2023-05-12 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 2,190 |
2023-05-11 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 11,133 |
2023-05-10 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 38,026 |
2023-05-09 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 16,608 |
2023-05-08 | $0.95 | $1.02 | $0.95 | $1.00 | $1.00 | 15,852 |
2023-05-05 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 2,119 |
2023-05-04 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 7,393 |
2023-05-03 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 46,846 |
2023-05-02 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 77,748 |
2023-05-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,107 |
2023-04-28 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 4,745 |
2023-04-27 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 7,981 |
2023-04-26 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 40,348 |
2023-04-25 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 6,525 |
2023-04-24 | $1.02 | $1.02 | $0.96 | $1.02 | $1.02 | 22,008 |
2023-04-21 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 86,598 |
2023-04-20 | $1.03 | $1.03 | $0.98 | $1.02 | $1.02 | 22,547 |
2023-04-19 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 3,771 |
2023-04-18 | $1.04 | $1.05 | $0.99 | $1.00 | $1.00 | 66,496 |
2023-04-17 | $1.00 | $1.05 | $0.99 | $1.05 | $1.05 | 38,227 |
2023-04-14 | $0.94 | $1.05 | $0.94 | $1.01 | $1.01 | 65,882 |
2023-04-13 | $0.98 | $1.03 | $0.90 | $0.90 | $0.90 | 133,085 |
2023-04-12 | $0.98 | $1.02 | $0.94 | $0.95 | $0.95 | 29,473 |
2023-04-11 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 12,605 |
2023-04-10 | $0.87 | $0.98 | $0.84 | $0.92 | $0.92 | 66,398 |
2023-04-06 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 27,042 |
2023-04-05 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 1,911 |
2023-04-04 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 8,513 |
2023-04-03 | $0.95 | $1.05 | $0.95 | $0.98 | $0.98 | 49,594 |
2023-03-31 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 16,097 |
2023-03-30 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 22,139 |
2023-03-29 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 93,973 |
2023-03-28 | $0.97 | $1.05 | $0.97 | $1.02 | $1.02 | 46,323 |
2023-03-27 | $1.02 | $1.02 | $0.98 | $1.02 | $1.02 | 61,030 |
2023-03-24 | $0.97 | $1.05 | $0.97 | $1.04 | $1.04 | 32,515 |
2023-03-23 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 21,156 |
2023-03-22 | $0.98 | $1.05 | $0.94 | $1.01 | $1.01 | 175,001 |
2023-03-21 | $1.01 | $1.08 | $0.98 | $1.01 | $1.01 | 164,943 |
2023-03-20 | $0.97 | $1.06 | $0.97 | $1.01 | $1.01 | 107,299 |
2023-03-17 | $1.00 | $1.10 | $0.89 | $1.02 | $1.02 | 363,287 |
2023-03-16 | $0.99 | $1.07 | $0.98 | $1.02 | $1.02 | 43,281 |
2023-03-15 | $1.01 | $1.13 | $1.01 | $1.02 | $1.02 | 52,501 |
2023-03-14 | $1.03 | $1.11 | $1.01 | $1.02 | $1.02 | 78,390 |
2023-03-13 | $1.04 | $1.16 | $1.01 | $1.03 | $1.03 | 87,828 |
2023-03-10 | $1.08 | $1.09 | $1.04 | $1.09 | $1.09 | 32,831 |
2023-03-09 | $1.06 | $1.17 | $1.05 | $1.09 | $1.09 | 34,531 |
2023-03-08 | $1.15 | $1.19 | $1.07 | $1.09 | $1.09 | 51,753 |
2023-03-07 | $1.08 | $1.20 | $1.05 | $1.18 | $1.18 | 80,034 |
2023-03-06 | $0.94 | $1.18 | $0.94 | $1.05 | $1.05 | 227,900 |
2023-03-03 | $0.95 | $1.00 | $0.86 | $1.00 | $1.00 | 43,068 |
2023-03-02 | $0.96 | $1.00 | $0.92 | $0.93 | $0.93 | 25,812 |
2023-03-01 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 15,271 |
2023-02-28 | $0.87 | $1.01 | $0.87 | $1.00 | $1.00 | 160,751 |
2023-02-27 | $0.88 | $0.95 | $0.86 | $0.90 | $0.90 | 25,959 |
2023-02-24 | $0.88 | $0.94 | $0.81 | $0.90 | $0.90 | 201,617 |
2023-02-23 | $0.85 | $0.89 | $0.80 | $0.84 | $0.84 | 33,230 |
2023-02-22 | $0.82 | $0.92 | $0.82 | $0.88 | $0.88 | 59,243 |
2023-02-21 | $1.00 | $1.00 | $0.75 | $0.83 | $0.83 | 79,578 |
2023-02-17 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 9,454 |
2023-02-16 | $1.03 | $1.03 | $0.90 | $0.98 | $0.98 | 29,394 |
2023-02-15 | $0.91 | $1.02 | $0.87 | $1.00 | $1.00 | 164,410 |
2023-02-14 | $0.84 | $0.87 | $0.83 | $0.86 | $0.86 | 42,532 |
2023-02-13 | $0.72 | $0.85 | $0.72 | $0.83 | $0.83 | 52,371 |
2023-02-10 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 30,349 |
2023-02-09 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 43,249 |
2023-02-08 | $0.72 | $0.77 | $0.70 | $0.75 | $0.75 | 35,548 |
2023-02-07 | $0.75 | $0.78 | $0.74 | $0.74 | $0.74 | 26,427 |
2023-02-06 | $0.82 | $0.82 | $0.74 | $0.76 | $0.76 | 79,273 |
2023-02-03 | $0.65 | $0.89 | $0.65 | $0.85 | $0.85 | 269,455 |
2023-02-02 | $0.59 | $0.61 | $0.55 | $0.61 | $0.61 | 49,325 |
2023-02-01 | $0.50 | $0.56 | $0.48 | $0.56 | $0.56 | 105,363 |
2023-01-31 | $0.59 | $0.59 | $0.43 | $0.45 | $0.45 | 123,242 |
2023-01-30 | $0.56 | $0.60 | $0.52 | $0.60 | $0.60 | 24,429 |
2023-01-27 | $0.50 | $0.57 | $0.50 | $0.56 | $0.56 | 5,513 |
2023-01-26 | $0.60 | $0.63 | $0.55 | $0.55 | $0.55 | 10,471 |
2023-01-25 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 24,226 |
2023-01-24 | $0.54 | $0.65 | $0.53 | $0.55 | $0.55 | 35,081 |
2023-01-23 | $0.61 | $0.64 | $0.55 | $0.55 | $0.55 | 39,197 |
2023-01-20 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 2,862 |
2023-01-19 | $0.62 | $0.62 | $0.54 | $0.60 | $0.60 | 5,531 |
2023-01-18 | $0.62 | $0.64 | $0.58 | $0.62 | $0.62 | 25,642 |
2023-01-17 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 6,075 |
2023-01-13 | $0.55 | $0.62 | $0.55 | $0.60 | $0.60 | 46,806 |
2023-01-12 | $0.55 | $0.58 | $0.51 | $0.53 | $0.53 | 72,957 |
2023-01-11 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 37,469 |
2023-01-10 | $0.57 | $0.63 | $0.55 | $0.55 | $0.55 | 120,654 |
2023-01-09 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 9,198 |
2023-01-06 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 31,609 |
2023-01-05 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 4,644 |
2023-01-04 | $0.48 | $0.55 | $0.48 | $0.49 | $0.49 | 1,799 |
2023-01-03 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 1,888 |
2022-12-30 | $0.55 | $0.59 | $0.49 | $0.51 | $0.51 | 15,449 |
2022-12-29 | $0.55 | $0.59 | $0.55 | $0.55 | $0.55 | 21,287 |
2022-12-28 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 13,311 |
2022-12-27 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 9,519 |
2022-12-23 | $0.58 | $0.59 | $0.49 | $0.52 | $0.52 | 25,518 |
2022-12-22 | $0.57 | $0.57 | $0.51 | $0.55 | $0.55 | 14,818 |
2022-12-21 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 13,648 |
2022-12-20 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 11,261 |
2022-12-19 | $0.58 | $0.59 | $0.54 | $0.54 | $0.54 | 7,027 |
2022-12-16 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 7,247 |
2022-12-15 | $0.56 | $0.60 | $0.52 | $0.52 | $0.52 | 10,187 |
2022-12-14 | $0.64 | $0.64 | $0.50 | $0.53 | $0.53 | 11,112 |
2022-12-13 | $0.57 | $0.64 | $0.50 | $0.50 | $0.50 | 29,080 |
2022-12-12 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 60,556 |
2022-12-09 | $0.53 | $0.62 | $0.53 | $0.55 | $0.55 | 7,956 |
2022-12-08 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 19,721 |
2022-12-07 | $0.51 | $0.63 | $0.51 | $0.54 | $0.54 | 25,668 |
2022-12-06 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 8,375 |
2022-12-05 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 13,908 |
2022-12-02 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 8,340 |
2022-12-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 2,726 |
2022-11-30 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 14,140 |
2022-11-29 | $0.52 | $0.52 | $0.47 | $0.49 | $0.49 | 17,755 |
2022-11-28 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 10,437 |
2022-11-25 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 17,075 |
2022-11-23 | $0.50 | $0.53 | $0.48 | $0.51 | $0.51 | 24,951 |
2022-11-22 | $0.49 | $0.49 | $0.46 | $0.49 | $0.49 | 5,358 |
2022-11-21 | $0.52 | $0.56 | $0.46 | $0.49 | $0.49 | 17,162 |
2022-11-18 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 11,684 |
2022-11-17 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 5,849 |
2022-11-16 | $0.52 | $0.56 | $0.48 | $0.56 | $0.56 | 4,688 |
2022-11-15 | $0.64 | $0.64 | $0.52 | $0.55 | $0.55 | 20,567 |
2022-11-14 | $0.48 | $0.54 | $0.48 | $0.54 | $0.54 | 20,260 |
2022-11-11 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 49,414 |
2022-11-10 | $0.53 | $0.59 | $0.50 | $0.51 | $0.51 | 26,269 |
2022-11-09 | $0.54 | $0.59 | $0.50 | $0.56 | $0.56 | 21,012 |
2022-11-08 | $0.45 | $0.59 | $0.43 | $0.54 | $0.54 | 155,543 |
2022-11-07 | $0.54 | $0.75 | $0.53 | $0.56 | $0.56 | 1,213,170 |
2022-11-04 | $0.62 | $0.62 | $0.45 | $0.45 | $0.45 | 113,414 |
2022-11-03 | $0.64 | $0.68 | $0.64 | $0.64 | $0.64 | 23,513 |
2022-11-02 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 4,092 |
2022-11-01 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 3,590 |
2022-10-31 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 54 |
2022-10-28 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 2,804 |
2022-10-27 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 402 |
2022-10-26 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 2,708 |
2022-10-25 | $0.70 | $0.75 | $0.65 | $0.65 | $0.65 | 39,499 |
2022-10-24 | $0.85 | $0.85 | $0.65 | $0.68 | $0.68 | 38,323 |
2022-10-21 | $0.78 | $0.84 | $0.76 | $0.84 | $0.84 | 8,045 |
2022-10-20 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 994 |
2022-10-19 | $0.78 | $0.84 | $0.78 | $0.80 | $0.80 | 2,269 |
2022-10-18 | $0.77 | $0.87 | $0.77 | $0.78 | $0.78 | 5,133 |
2022-10-17 | $0.85 | $0.93 | $0.75 | $0.75 | $0.75 | 131,883 |
2022-10-14 | $0.75 | $0.82 | $0.75 | $0.82 | $0.82 | 3,408 |
2022-10-13 | $0.81 | $0.84 | $0.75 | $0.75 | $0.75 | 25,729 |
2022-10-12 | $0.76 | $0.88 | $0.76 | $0.82 | $0.82 | 111,617 |
2022-10-11 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 17,743 |
2022-10-10 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 373 |
2022-10-07 | $0.84 | $0.84 | $0.77 | $0.77 | $0.77 | 5,438 |
2022-10-06 | $0.76 | $0.80 | $0.75 | $0.80 | $0.80 | 11,268 |
2022-10-05 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 6,385 |
2022-10-04 | $0.86 | $0.86 | $0.80 | $0.83 | $0.83 | 7,104 |
2022-10-03 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 6,446 |
2022-09-30 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 3,594 |
2022-09-29 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 5,124 |
2022-09-28 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 12,847 |
2022-09-27 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 5,657 |
2022-09-26 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 6,792 |
2022-09-23 | $0.83 | $0.87 | $0.81 | $0.81 | $0.81 | 21,625 |
2022-09-22 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 3,068 |
2022-09-21 | $0.88 | $0.89 | $0.81 | $0.83 | $0.83 | 42,228 |
2022-09-20 | $0.83 | $0.90 | $0.80 | $0.90 | $0.90 | 17,625 |
2022-09-19 | $0.88 | $0.88 | $0.78 | $0.80 | $0.80 | 39,438 |
2022-09-16 | $0.92 | $0.96 | $0.88 | $0.92 | $0.92 | 3,671 |
2022-09-15 | $0.98 | $0.98 | $0.88 | $0.88 | $0.88 | 20,344 |
2022-09-14 | $0.90 | $1.03 | $0.86 | $1.00 | $1.00 | 297,219 |
2022-09-13 | $0.82 | $0.86 | $0.78 | $0.85 | $0.85 | 24,196 |
2022-09-12 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 7,027 |
2022-09-09 | $0.81 | $0.84 | $0.78 | $0.78 | $0.78 | 17,567 |
2022-09-08 | $0.83 | $0.84 | $0.79 | $0.83 | $0.83 | 48,695 |
2022-09-07 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 8,634 |
2022-09-06 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 2,569 |
2022-09-02 | $0.76 | $0.84 | $0.76 | $0.79 | $0.79 | 19,115 |
2022-09-01 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 4,975 |
2022-08-31 | $0.84 | $0.84 | $0.77 | $0.79 | $0.79 | 3,568 |
2022-08-30 | $0.78 | $0.81 | $0.76 | $0.77 | $0.77 | 12,426 |
2022-08-29 | $0.78 | $0.84 | $0.78 | $0.78 | $0.78 | 24,942 |
2022-08-26 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 14,017 |
2022-08-25 | $0.78 | $0.82 | $0.74 | $0.79 | $0.79 | 18,479 |
2022-08-24 | $0.78 | $0.85 | $0.75 | $0.75 | $0.75 | 55,610 |
2022-08-23 | $0.73 | $0.79 | $0.73 | $0.74 | $0.74 | 3,387 |
2022-08-22 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 11,321 |
2022-08-19 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 30,781 |
2022-08-18 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 2,483 |
2022-08-17 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 4,451 |
2022-08-16 | $0.85 | $0.85 | $0.79 | $0.83 | $0.83 | 17,185 |
2022-08-15 | $0.84 | $0.88 | $0.76 | $0.85 | $0.85 | 14,531 |
2022-08-12 | $0.96 | $0.96 | $0.82 | $0.86 | $0.86 | 96,600 |
2022-08-11 | $1.00 | $1.00 | $0.91 | $0.92 | $0.92 | 29,258 |
2022-08-10 | $0.90 | $0.92 | $0.88 | $0.91 | $0.91 | 41,363 |
2022-08-09 | $1.03 | $1.03 | $0.86 | $0.92 | $0.92 | 95,300 |
2022-08-08 | $0.90 | $1.05 | $0.88 | $1.01 | $1.01 | 258,235 |
2022-08-05 | $0.85 | $0.99 | $0.77 | $0.91 | $0.91 | 85,091 |
2022-08-04 | $0.85 | $0.96 | $0.85 | $0.86 | $0.86 | 64,824 |
2022-08-03 | $0.81 | $0.85 | $0.77 | $0.84 | $0.84 | 20,629 |
2022-08-02 | $0.76 | $0.80 | $0.75 | $0.79 | $0.79 | 3,773 |
2022-08-01 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 10,212 |
2022-07-29 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 3,197 |
2022-07-28 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 2,669 |
2022-07-27 | $0.72 | $0.78 | $0.72 | $0.75 | $0.75 | 11,149 |
2022-07-26 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 14,812 |
2022-07-25 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 31 |
2022-07-22 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 6,613 |
2022-07-21 | $0.74 | $0.75 | $0.71 | $0.74 | $0.74 | 59,902 |
2022-07-20 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 11,886 |
2022-07-19 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 3,765 |
2022-07-18 | $0.74 | $0.75 | $0.69 | $0.69 | $0.69 | 205,009 |
2022-07-15 | $0.68 | $0.78 | $0.68 | $0.72 | $0.72 | 59,873 |
2022-07-14 | $0.77 | $0.79 | $0.70 | $0.75 | $0.75 | 23,364 |
2022-07-13 | $0.78 | $0.79 | $0.73 | $0.73 | $0.73 | 7,719 |
2022-07-12 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 7,616 |
2022-07-11 | $0.80 | $0.85 | $0.77 | $0.77 | $0.77 | 16,317 |
2022-07-08 | $0.67 | $0.85 | $0.64 | $0.76 | $0.76 | 182,755 |
2022-07-07 | $0.84 | $0.87 | $0.51 | $0.64 | $0.64 | 953,022 |
2022-07-06 | $0.86 | $0.90 | $0.81 | $0.81 | $0.81 | 19,029 |
2022-07-05 | $0.86 | $0.96 | $0.86 | $0.95 | $0.95 | 15,580 |
2022-07-01 | $0.97 | $0.99 | $0.94 | $0.98 | $0.98 | 2,377 |
2022-06-30 | $1.00 | $1.03 | $0.93 | $1.03 | $1.03 | 86,158 |
2022-06-29 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 36,470 |
2022-06-28 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 3,956 |
2022-06-27 | $0.89 | $0.95 | $0.89 | $0.91 | $0.91 | 25,134 |
2022-06-24 | $0.76 | $0.91 | $0.76 | $0.85 | $0.85 | 76,723 |
2022-06-23 | $0.72 | $0.80 | $0.71 | $0.73 | $0.73 | 51,189 |
2022-06-22 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 324 |
2022-06-21 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 5,824 |
2022-06-17 | $0.70 | $0.78 | $0.70 | $0.72 | $0.72 | 6,665 |
2022-06-16 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 19,222 |
2022-06-15 | $0.70 | $0.74 | $0.70 | $0.73 | $0.73 | 4,008 |
2022-06-14 | $0.75 | $0.84 | $0.70 | $0.74 | $0.74 | 57,321 |
2022-06-13 | $0.87 | $0.88 | $0.70 | $0.77 | $0.77 | 70,641 |
2022-06-10 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 10,454 |
2022-06-09 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 7,971 |
2022-06-08 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 14,508 |
2022-06-07 | $0.91 | $0.92 | $0.87 | $0.87 | $0.87 | 7,790 |
2022-06-06 | $0.93 | $0.93 | $0.87 | $0.89 | $0.89 | 14,936 |
2022-06-03 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 13 |
2022-06-02 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 4,459 |
2022-06-01 | $0.96 | $0.96 | $0.92 | $0.96 | $0.96 | 1,501 |
2022-05-31 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 949 |
2022-05-27 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 466 |
2022-05-26 | $0.96 | $0.96 | $0.90 | $0.96 | $0.96 | 1,910 |
2022-05-25 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 334 |
2022-05-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 35 |
2022-05-23 | $0.98 | $0.98 | $0.90 | $0.90 | $0.90 | 20,635 |
2022-05-20 | $1.00 | $1.02 | $0.92 | $0.92 | $0.92 | 28,054 |
2022-05-19 | $1.05 | $1.05 | $0.92 | $0.92 | $0.92 | 33,018 |
2022-05-18 | $0.97 | $1.04 | $0.97 | $1.03 | $1.03 | 46,858 |
2022-05-17 | $0.92 | $0.97 | $0.90 | $0.94 | $0.94 | 49,479 |
2022-05-16 | $0.88 | $0.94 | $0.82 | $0.92 | $0.92 | 20,138 |
2022-05-13 | $0.94 | $0.94 | $0.85 | $0.88 | $0.88 | 8,394 |
2022-05-12 | $0.86 | $0.86 | $0.81 | $0.83 | $0.83 | 42,997 |
2022-05-11 | $0.84 | $0.84 | $0.73 | $0.75 | $0.75 | 27,246 |
2022-05-10 | $0.79 | $0.84 | $0.79 | $0.81 | $0.81 | 14,027 |
2022-05-09 | $0.92 | $0.92 | $0.70 | $0.80 | $0.80 | 37,003 |
2022-05-06 | $0.93 | $0.98 | $0.92 | $0.93 | $0.93 | 8,824 |
2022-05-05 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 22,524 |
2022-05-04 | $1.04 | $1.04 | $0.92 | $1.00 | $1.00 | 17,478 |
2022-05-03 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 10,688 |
2022-05-02 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 1,497 |
2022-04-29 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 5,762 |
2022-04-28 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 4,062 |
2022-04-27 | $0.97 | $0.97 | $0.92 | $0.94 | $0.94 | 8,272 |
2022-04-26 | $0.96 | $0.97 | $0.92 | $0.92 | $0.92 | 19,072 |
2022-04-25 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 6,389 |
2022-04-22 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 19,532 |
2022-04-21 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 2,474 |
2022-04-20 | $0.92 | $1.00 | $0.91 | $0.96 | $0.96 | 9,641 |
2022-04-19 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 28,320 |
2022-04-18 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 9,681 |
2022-04-14 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 23,751 |
2022-04-13 | $1.00 | $1.05 | $0.95 | $0.97 | $0.97 | 57,866 |
2022-04-12 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 14,204 |
2022-04-11 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 10,967 |
2022-04-08 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 7,774 |
2022-04-07 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 34,314 |
2022-04-06 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 48,341 |
2022-04-05 | $1.01 | $1.11 | $1.00 | $1.06 | $1.06 | 179,178 |
2022-04-04 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 16,836 |
2022-04-01 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 12,433 |
2022-03-31 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 31,716 |
2022-03-30 | $1.03 | $1.13 | $1.03 | $1.05 | $1.05 | 50,199 |
2022-03-29 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 33,491 |
2022-03-28 | $1.05 | $1.14 | $1.01 | $1.08 | $1.08 | 221,100 |
2022-03-25 | $1.03 | $1.06 | $1.00 | $1.06 | $1.06 | 21,103 |
2022-03-24 | $1.01 | $1.07 | $1.01 | $1.06 | $1.06 | 34,424 |
2022-03-23 | $1.06 | $1.20 | $1.03 | $1.05 | $1.05 | 368,033 |
2022-03-22 | $1.06 | $1.19 | $1.04 | $1.06 | $1.06 | 175,503 |
2022-03-21 | $1.06 | $1.06 | $0.99 | $1.05 | $1.05 | 81,891 |
2022-03-18 | $0.99 | $1.11 | $0.99 | $1.08 | $1.08 | 149,721 |
2022-03-17 | $1.08 | $1.11 | $0.98 | $0.99 | $0.99 | 135,844 |
2022-03-16 | $1.05 | $1.12 | $1.02 | $1.06 | $1.06 | 46,565 |
2022-03-15 | $1.00 | $1.04 | $0.98 | $1.04 | $1.04 | 74,280 |
2022-03-14 | $1.00 | $1.06 | $0.98 | $1.05 | $1.05 | 55,928 |
2022-03-11 | $1.07 | $1.07 | $1.02 | $1.03 | $1.03 | 29,721 |
2022-03-10 | $1.03 | $1.19 | $1.01 | $1.06 | $1.06 | 223,758 |
2022-03-09 | $1.06 | $1.07 | $1.03 | $1.03 | $1.03 | 33,284 |
2022-03-08 | $1.06 | $1.07 | $1.02 | $1.06 | $1.06 | 4,397 |
2022-03-07 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 6,371 |
2022-03-04 | $1.11 | $1.11 | $0.98 | $1.03 | $1.03 | 23,674 |
2022-03-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 249 |
2022-03-02 | $1.20 | $1.20 | $1.10 | $1.17 | $1.17 | 48,684 |
2022-03-01 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 18,375 |
2022-02-28 | $1.25 | $1.28 | $1.15 | $1.23 | $1.23 | 12,026 |
2022-02-25 | $1.14 | $1.20 | $1.10 | $1.20 | $1.20 | 5,374 |
2022-02-24 | $1.16 | $1.24 | $1.12 | $1.14 | $1.14 | 18,406 |
2022-02-23 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 14,434 |
2022-02-22 | $1.18 | $1.31 | $1.16 | $1.31 | $1.31 | 62,717 |
2022-02-18 | $1.20 | $1.22 | $1.18 | $1.21 | $1.21 | 4,505 |
2022-02-17 | $1.14 | $1.21 | $1.13 | $1.21 | $1.21 | 5,557 |
2022-02-16 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 3,250 |
2022-02-15 | $1.17 | $1.21 | $1.12 | $1.16 | $1.16 | 19,327 |
2022-02-14 | $1.18 | $1.23 | $1.10 | $1.20 | $1.20 | 10,449 |
2022-02-11 | $1.27 | $1.27 | $1.18 | $1.23 | $1.23 | 8,542 |
2022-02-10 | $1.17 | $1.25 | $1.17 | $1.25 | $1.25 | 21,048 |
2022-02-09 | $1.20 | $1.21 | $1.17 | $1.17 | $1.17 | 15,218 |
2022-02-08 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 4,229 |
2022-02-07 | $1.20 | $1.21 | $1.12 | $1.19 | $1.19 | 40,981 |
2022-02-04 | $1.20 | $1.26 | $1.15 | $1.22 | $1.22 | 37,021 |
2022-02-03 | $1.11 | $1.25 | $1.11 | $1.20 | $1.20 | 60,244 |
2022-02-02 | $1.08 | $1.41 | $1.08 | $1.24 | $1.24 | 407,635 |
2022-02-01 | $0.93 | $1.08 | $0.93 | $1.05 | $1.05 | 24,104 |
2022-01-31 | $0.90 | $0.99 | $0.90 | $0.97 | $0.97 | 33,326 |
2022-01-28 | $0.96 | $0.96 | $0.87 | $0.92 | $0.92 | 34,828 |
2022-01-27 | $1.02 | $1.06 | $0.93 | $0.93 | $0.93 | 38,819 |
2022-01-26 | $1.07 | $1.07 | $0.97 | $0.97 | $0.97 | 17,316 |
2022-01-25 | $0.94 | $1.02 | $0.90 | $0.96 | $0.96 | 31,365 |
2022-01-24 | $0.96 | $1.00 | $0.89 | $0.91 | $0.91 | 50,592 |
2022-01-21 | $1.08 | $1.08 | $0.99 | $1.00 | $1.00 | 90,579 |
2022-01-20 | $1.09 | $1.14 | $1.06 | $1.07 | $1.07 | 128,659 |
2022-01-19 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 15,662 |
2022-01-18 | $1.21 | $1.30 | $1.21 | $1.27 | $1.27 | 26,769 |
2022-01-14 | $1.15 | $1.22 | $1.08 | $1.22 | $1.22 | 40,262 |
2022-01-13 | $1.15 | $1.18 | $1.08 | $1.16 | $1.16 | 55,983 |
2022-01-12 | $1.18 | $1.18 | $1.12 | $1.16 | $1.16 | 73,132 |
2022-01-11 | $1.18 | $1.18 | $1.12 | $1.18 | $1.18 | 28,531 |
2022-01-10 | $1.15 | $1.16 | $1.08 | $1.16 | $1.16 | 54,718 |
2022-01-07 | $1.30 | $1.30 | $1.16 | $1.16 | $1.16 | 144,562 |
2022-01-06 | $1.41 | $1.43 | $1.29 | $1.37 | $1.37 | 48,034 |
2022-01-05 | $1.41 | $1.61 | $1.25 | $1.37 | $1.37 | 463,060 |
2022-01-04 | $1.29 | $1.32 | $1.26 | $1.32 | $1.32 | 19,255 |
2022-01-03 | $1.19 | $1.31 | $1.19 | $1.28 | $1.28 | 27,346 |
2021-12-31 | $1.21 | $1.23 | $1.21 | $1.21 | $1.21 | 9,099 |
2021-12-30 | $1.25 | $1.28 | $1.19 | $1.24 | $1.24 | 43,477 |
2021-12-29 | $1.21 | $1.28 | $1.21 | $1.25 | $1.25 | 47,824 |
2021-12-28 | $1.27 | $1.27 | $1.18 | $1.24 | $1.24 | 83,067 |
2021-12-27 | $1.10 | $1.20 | $1.10 | $1.18 | $1.18 | 53,006 |
2021-12-23 | $1.10 | $1.19 | $1.06 | $1.16 | $1.16 | 120,800 |
2021-12-22 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 174,584 |
2021-12-21 | $1.05 | $1.11 | $1.05 | $1.10 | $1.10 | 29,010 |
2021-12-20 | $1.10 | $1.11 | $1.02 | $1.06 | $1.06 | 18,401 |
2021-12-17 | $1.11 | $1.11 | $1.01 | $1.10 | $1.10 | 67,232 |
2021-12-16 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 95,319 |
2021-12-15 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 34,883 |
2021-12-14 | $1.16 | $1.16 | $1.05 | $1.06 | $1.06 | 91,860 |
2021-12-13 | $1.20 | $1.25 | $1.18 | $1.19 | $1.19 | 67,679 |
2021-12-10 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 19,114 |
2021-12-09 | $1.31 | $1.31 | $1.22 | $1.25 | $1.25 | 66,237 |
2021-12-08 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 16,712 |
2021-12-07 | $1.32 | $1.35 | $1.28 | $1.30 | $1.30 | 10,942 |
2021-12-06 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 53,659 |
2021-12-03 | $1.37 | $1.37 | $1.25 | $1.25 | $1.25 | 74,788 |
2021-12-02 | $1.34 | $1.40 | $1.34 | $1.39 | $1.39 | 21,286 |
2021-12-01 | $1.40 | $1.40 | $1.33 | $1.33 | $1.33 | 45,986 |
2021-11-30 | $1.48 | $1.48 | $1.38 | $1.40 | $1.40 | 57,924 |
2021-11-29 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 13,519 |
2021-11-26 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 74,059 |
2021-11-24 | $1.56 | $1.56 | $1.53 | $1.54 | $1.54 | 11,252 |
2021-11-23 | $1.57 | $1.60 | $1.52 | $1.56 | $1.56 | 39,662 |
2021-11-22 | $1.60 | $1.62 | $1.52 | $1.55 | $1.55 | 100,313 |
2021-11-19 | $1.56 | $1.62 | $1.53 | $1.61 | $1.61 | 28,366 |
2021-11-18 | $1.61 | $1.61 | $1.51 | $1.58 | $1.58 | 69,646 |
2021-11-17 | $1.69 | $1.69 | $1.60 | $1.65 | $1.65 | 19,475 |
2021-11-16 | $1.59 | $1.70 | $1.55 | $1.67 | $1.67 | 132,310 |
2021-11-15 | $1.65 | $1.68 | $1.55 | $1.61 | $1.61 | 51,468 |
2021-11-12 | $1.68 | $1.71 | $1.57 | $1.65 | $1.65 | 116,139 |
2021-11-11 | $1.74 | $1.74 | $1.63 | $1.65 | $1.65 | 157,805 |
2021-11-10 | $1.89 | $1.89 | $1.65 | $1.77 | $1.77 | 366,979 |
2021-11-09 | $1.65 | $1.89 | $1.60 | $1.89 | $1.89 | 549,945 |
2021-11-08 | $1.69 | $1.70 | $1.63 | $1.67 | $1.67 | 118,897 |
2021-11-05 | $1.67 | $1.68 | $1.61 | $1.62 | $1.62 | 72,264 |
2021-11-04 | $1.64 | $1.74 | $1.62 | $1.68 | $1.68 | 408,632 |
2021-11-03 | $1.63 | $1.68 | $1.60 | $1.66 | $1.66 | 116,850 |
2021-11-02 | $1.58 | $1.65 | $1.53 | $1.61 | $1.61 | 83,323 |
2021-11-01 | $1.51 | $1.59 | $1.51 | $1.56 | $1.56 | 84,259 |
2021-10-29 | $1.55 | $1.60 | $1.52 | $1.53 | $1.53 | 71,810 |
2021-10-28 | $1.52 | $1.57 | $1.48 | $1.56 | $1.56 | 134,374 |
2021-10-27 | $1.54 | $1.54 | $1.48 | $1.50 | $1.50 | 174,966 |
2021-10-26 | $1.58 | $1.58 | $1.51 | $1.52 | $1.52 | 74,864 |
2021-10-25 | $1.51 | $1.64 | $1.50 | $1.57 | $1.57 | 104,074 |
2021-10-22 | $1.65 | $1.68 | $1.46 | $1.48 | $1.48 | 301,409 |
2021-10-21 | $1.76 | $1.82 | $1.64 | $1.65 | $1.65 | 620,819 |
2021-10-20 | $1.70 | $1.98 | $1.70 | $1.76 | $1.76 | 1,608,466 |
2021-10-19 | $1.63 | $1.72 | $1.55 | $1.69 | $1.69 | 186,919 |
2021-10-18 | $1.58 | $1.63 | $1.51 | $1.60 | $1.60 | 54,229 |
2021-10-15 | $1.49 | $1.64 | $1.49 | $1.56 | $1.56 | 324,475 |
2021-10-14 | $1.49 | $1.52 | $1.48 | $1.48 | $1.48 | 54,774 |
2021-10-13 | $1.49 | $1.55 | $1.49 | $1.52 | $1.52 | 24,597 |
2021-10-12 | $1.54 | $1.59 | $1.48 | $1.50 | $1.50 | 66,532 |
2021-10-11 | $1.54 | $1.64 | $1.50 | $1.54 | $1.54 | 129,710 |
2021-10-08 | $1.53 | $1.69 | $1.50 | $1.55 | $1.55 | 285,939 |
2021-10-07 | $1.53 | $1.61 | $1.49 | $1.55 | $1.55 | 460,076 |
2021-10-06 | $1.49 | $1.57 | $1.46 | $1.51 | $1.51 | 156,482 |
2021-10-05 | $1.45 | $1.51 | $1.45 | $1.49 | $1.49 | 52,569 |
2021-10-04 | $1.50 | $1.50 | $1.44 | $1.48 | $1.48 | 82,028 |
2021-10-01 | $1.51 | $1.55 | $1.41 | $1.52 | $1.52 | 69,946 |
2021-09-30 | $1.41 | $1.53 | $1.40 | $1.51 | $1.51 | 192,521 |
2021-09-29 | $1.47 | $1.54 | $1.37 | $1.40 | $1.40 | 262,302 |
2021-09-28 | $1.43 | $1.50 | $1.35 | $1.48 | $1.48 | 295,730 |
2021-09-27 | $1.34 | $1.49 | $1.33 | $1.46 | $1.46 | 304,225 |
2021-09-24 | $1.31 | $1.37 | $1.29 | $1.32 | $1.32 | 90,604 |
2021-09-23 | $1.35 | $1.41 | $1.34 | $1.38 | $1.38 | 34,588 |
2021-09-22 | $1.33 | $1.38 | $1.32 | $1.35 | $1.35 | 85,864 |
2021-09-21 | $1.33 | $1.35 | $1.30 | $1.34 | $1.34 | 30,805 |
2021-09-20 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 67,890 |
2021-09-17 | $1.34 | $1.42 | $1.31 | $1.39 | $1.39 | 163,419 |
2021-09-16 | $1.32 | $1.40 | $1.32 | $1.36 | $1.36 | 47,831 |
2021-09-15 | $1.31 | $1.43 | $1.30 | $1.32 | $1.32 | 129,913 |
2021-09-14 | $1.33 | $1.42 | $1.29 | $1.34 | $1.34 | 185,772 |
2021-09-13 | $1.33 | $1.44 | $1.32 | $1.36 | $1.36 | 122,770 |
2021-09-10 | $1.32 | $1.45 | $1.32 | $1.33 | $1.33 | 292,067 |
2021-09-09 | $1.32 | $1.38 | $1.31 | $1.33 | $1.33 | 26,251 |
2021-09-08 | $1.37 | $1.39 | $1.34 | $1.34 | $1.34 | 28,461 |
2021-09-07 | $1.33 | $1.39 | $1.32 | $1.38 | $1.38 | 41,374 |
2021-09-03 | $1.33 | $1.40 | $1.28 | $1.33 | $1.33 | 27,120 |
2021-09-02 | $1.43 | $1.43 | $1.22 | $1.35 | $1.35 | 62,234 |
2021-09-01 | $1.43 | $1.45 | $1.34 | $1.43 | $1.43 | 55,091 |
2021-08-31 | $1.40 | $1.56 | $1.12 | $1.40 | $1.40 | 581,045 |
2021-08-30 | $1.39 | $1.40 | $1.32 | $1.40 | $1.40 | 93,190 |
2021-08-27 | $1.38 | $1.38 | $1.31 | $1.34 | $1.34 | 57,011 |
2021-08-26 | $1.41 | $1.44 | $1.32 | $1.40 | $1.40 | 50,739 |
2021-08-25 | $1.35 | $1.45 | $1.35 | $1.40 | $1.40 | 105,618 |
2021-08-24 | $1.35 | $1.39 | $1.33 | $1.37 | $1.37 | 68,408 |
2021-08-23 | $1.28 | $1.35 | $1.24 | $1.33 | $1.33 | 179,630 |
2021-08-20 | $1.28 | $1.32 | $1.21 | $1.24 | $1.24 | 214,659 |
2021-08-19 | $1.32 | $1.32 | $1.28 | $1.29 | $1.29 | 54,464 |
2021-08-18 | $1.28 | $1.36 | $1.28 | $1.33 | $1.33 | 38,042 |
2021-08-17 | $1.37 | $1.38 | $1.30 | $1.30 | $1.30 | 89,256 |
2021-08-16 | $1.38 | $1.43 | $1.34 | $1.39 | $1.39 | 57,492 |
2021-08-13 | $1.40 | $1.41 | $1.36 | $1.40 | $1.40 | 64,948 |
2021-08-12 | $1.34 | $1.44 | $1.34 | $1.40 | $1.40 | 21,829 |
2021-08-11 | $1.39 | $1.43 | $1.33 | $1.39 | $1.39 | 36,723 |
2021-08-10 | $1.38 | $1.43 | $1.36 | $1.40 | $1.40 | 18,132 |
2021-08-09 | $1.53 | $1.53 | $1.38 | $1.40 | $1.40 | 88,059 |
2021-08-06 | $1.42 | $1.46 | $1.30 | $1.41 | $1.41 | 276,149 |
2021-08-05 | $1.39 | $1.44 | $1.39 | $1.42 | $1.42 | 29,667 |
2021-08-04 | $1.40 | $1.48 | $1.39 | $1.41 | $1.41 | 26,672 |
2021-08-03 | $1.36 | $1.43 | $1.33 | $1.43 | $1.43 | 69,134 |
2021-08-02 | $1.33 | $1.40 | $1.33 | $1.38 | $1.38 | 99,357 |
2021-07-30 | $1.39 | $1.39 | $1.31 | $1.35 | $1.35 | 47,486 |
2021-07-29 | $1.35 | $1.38 | $1.30 | $1.38 | $1.38 | 114,459 |
2021-07-28 | $1.33 | $1.42 | $1.30 | $1.34 | $1.34 | 294,681 |
2021-07-27 | $1.42 | $1.42 | $1.24 | $1.30 | $1.30 | 279,929 |
2021-07-26 | $1.35 | $1.53 | $1.35 | $1.49 | $1.49 | 659,932 |
2021-07-23 | $1.48 | $1.48 | $1.34 | $1.36 | $1.36 | 290,596 |
2021-07-22 | $1.41 | $1.55 | $1.38 | $1.52 | $1.52 | 449,065 |
2021-07-21 | $1.43 | $1.52 | $1.40 | $1.41 | $1.41 | 155,476 |
2021-07-20 | $1.40 | $1.52 | $1.38 | $1.48 | $1.48 | 289,301 |
2021-07-19 | $1.37 | $1.42 | $1.32 | $1.38 | $1.38 | 69,463 |
2021-07-16 | $1.49 | $1.49 | $1.44 | $1.46 | $1.46 | 93,103 |
2021-07-15 | $1.54 | $1.60 | $1.45 | $1.47 | $1.47 | 154,747 |
2021-07-14 | $1.56 | $1.62 | $1.50 | $1.51 | $1.51 | 80,439 |
2021-07-13 | $1.54 | $1.63 | $1.54 | $1.58 | $1.58 | 134,378 |
2021-07-12 | $1.60 | $1.80 | $1.55 | $1.55 | $1.55 | 320,648 |
2021-07-09 | $1.53 | $1.69 | $1.46 | $1.63 | $1.63 | 642,178 |
2021-07-08 | $1.45 | $1.55 | $1.35 | $1.55 | $1.55 | 575,213 |
2021-07-07 | $1.46 | $1.51 | $1.40 | $1.46 | $1.46 | 399,371 |
2021-07-06 | $1.52 | $1.54 | $1.45 | $1.48 | $1.48 | 158,034 |
2021-07-02 | $1.63 | $1.69 | $1.52 | $1.56 | $1.56 | 328,978 |
2021-07-01 | $1.75 | $1.77 | $1.60 | $1.62 | $1.62 | 430,819 |
2021-06-30 | $1.62 | $1.86 | $1.62 | $1.80 | $1.80 | 1,311,281 |
2021-06-29 | $1.61 | $1.69 | $1.61 | $1.66 | $1.66 | 469,360 |
2021-06-28 | $1.56 | $1.65 | $1.51 | $1.64 | $1.64 | 395,011 |
2021-06-25 | $1.53 | $1.60 | $1.50 | $1.56 | $1.56 | 356,673 |
2021-06-24 | $1.60 | $1.60 | $1.50 | $1.53 | $1.53 | 247,920 |
2021-06-23 | $1.53 | $1.60 | $1.52 | $1.58 | $1.58 | 83,733 |
2021-06-22 | $1.56 | $1.56 | $1.48 | $1.52 | $1.52 | 124,065 |
2021-06-21 | $1.63 | $1.63 | $1.57 | $1.58 | $1.58 | 106,457 |
2021-06-18 | $1.64 | $1.70 | $1.62 | $1.67 | $1.67 | 231,909 |
2021-06-17 | $1.65 | $1.74 | $1.59 | $1.68 | $1.68 | 316,192 |
2021-06-16 | $1.54 | $1.71 | $1.54 | $1.67 | $1.67 | 600,155 |
2021-06-15 | $1.73 | $1.89 | $1.52 | $1.58 | $1.58 | 2,186,256 |
2021-06-14 | $1.64 | $1.79 | $1.61 | $1.72 | $1.72 | 795,698 |
2021-06-11 | $1.73 | $1.78 | $1.61 | $1.64 | $1.64 | 760,711 |
2021-06-10 | $1.59 | $1.82 | $1.58 | $1.71 | $1.71 | 1,879,715 |
2021-06-09 | $1.43 | $1.65 | $1.43 | $1.60 | $1.60 | 1,042,940 |
2021-06-08 | $1.39 | $1.47 | $1.36 | $1.44 | $1.44 | 593,993 |
2021-06-07 | $1.35 | $1.44 | $1.31 | $1.36 | $1.36 | 525,251 |
2021-06-04 | $1.33 | $1.37 | $1.32 | $1.33 | $1.33 | 307,856 |
2021-06-03 | $1.38 | $1.41 | $1.35 | $1.36 | $1.36 | 306,608 |
2021-06-02 | $1.37 | $1.45 | $1.36 | $1.42 | $1.42 | 281,192 |
2021-06-01 | $1.33 | $1.41 | $1.26 | $1.36 | $1.36 | 485,630 |
2021-05-28 | $1.36 | $1.42 | $1.29 | $1.32 | $1.32 | 269,565 |
2021-05-27 | $1.28 | $1.42 | $1.27 | $1.33 | $1.33 | 521,749 |
2021-05-26 | $1.24 | $1.33 | $1.22 | $1.30 | $1.30 | 602,790 |
2021-05-25 | $1.31 | $1.33 | $1.23 | $1.25 | $1.25 | 244,141 |
2021-05-24 | $1.30 | $1.40 | $1.28 | $1.29 | $1.29 | 299,930 |
2021-05-21 | $1.30 | $1.36 | $1.26 | $1.32 | $1.32 | 293,230 |
2021-05-20 | $1.17 | $1.32 | $1.17 | $1.28 | $1.28 | 279,259 |
2021-05-19 | $1.23 | $1.23 | $1.16 | $1.18 | $1.18 | 291,767 |
2021-05-18 | $1.25 | $1.34 | $1.21 | $1.28 | $1.28 | 260,320 |
2021-05-17 | $1.24 | $1.28 | $1.20 | $1.28 | $1.28 | 148,805 |
2021-05-14 | $1.15 | $1.25 | $1.14 | $1.23 | $1.23 | 321,918 |
2021-05-13 | $1.18 | $1.27 | $1.12 | $1.16 | $1.16 | 361,240 |
2021-05-12 | $1.17 | $1.25 | $1.16 | $1.18 | $1.18 | 143,465 |
2021-05-11 | $1.16 | $1.22 | $1.11 | $1.19 | $1.19 | 361,426 |
2021-05-10 | $1.26 | $1.35 | $1.20 | $1.26 | $1.26 | 1,438,569 |
2021-05-07 | $1.23 | $1.39 | $1.19 | $1.30 | $1.30 | 1,820,475 |
2021-05-06 | $1.30 | $1.30 | $1.19 | $1.20 | $1.20 | 424,319 |
2021-05-05 | $1.30 | $1.34 | $1.21 | $1.25 | $1.25 | 300,256 |
2021-05-04 | $1.26 | $1.30 | $1.23 | $1.26 | $1.26 | 305,405 |
2021-05-03 | $1.36 | $1.39 | $1.26 | $1.29 | $1.29 | 737,980 |
2021-04-30 | $1.35 | $1.40 | $1.32 | $1.40 | $1.40 | 533,905 |
2021-04-29 | $1.36 | $1.42 | $1.31 | $1.40 | $1.40 | 1,055,875 |
2021-04-28 | $1.46 | $1.52 | $1.41 | $1.47 | $1.47 | 824,630 |
2021-04-27 | $1.45 | $1.55 | $1.41 | $1.49 | $1.49 | 934,711 |
2021-04-26 | $1.40 | $1.49 | $1.34 | $1.42 | $1.42 | 669,655 |
2021-04-23 | $1.32 | $1.42 | $1.30 | $1.40 | $1.40 | 418,033 |
2021-04-22 | $1.29 | $1.35 | $1.26 | $1.31 | $1.31 | 212,506 |
2021-04-21 | $1.17 | $1.32 | $1.17 | $1.32 | $1.32 | 360,282 |
2021-04-20 | $1.23 | $1.24 | $1.15 | $1.19 | $1.19 | 333,765 |
2021-04-19 | $1.23 | $1.25 | $1.17 | $1.22 | $1.22 | 410,958 |
2021-04-16 | $1.27 | $1.29 | $1.19 | $1.22 | $1.22 | 932,707 |
2021-04-15 | $1.38 | $1.39 | $1.30 | $1.30 | $1.30 | 1,131,865 |
2021-04-14 | $1.50 | $1.51 | $1.35 | $1.42 | $1.42 | 3,657,764 |
2021-04-13 | $1.69 | $2.02 | $1.50 | $1.60 | $1.60 | 61,060,273 |
2021-04-12 | $1.50 | $1.63 | $1.42 | $1.42 | $1.42 | 2,365,286 |
2021-04-09 | $1.58 | $1.58 | $1.49 | $1.54 | $1.54 | 119,544 |
2021-04-08 | $1.56 | $1.60 | $1.53 | $1.58 | $1.58 | 100,008 |
2021-04-07 | $1.65 | $1.67 | $1.53 | $1.56 | $1.56 | 209,988 |
2021-04-06 | $1.59 | $1.69 | $1.53 | $1.63 | $1.63 | 397,567 |
2021-04-05 | $1.59 | $1.60 | $1.49 | $1.58 | $1.58 | 260,242 |
2021-04-01 | $1.59 | $1.70 | $1.55 | $1.55 | $1.55 | 364,427 |
2021-03-31 | $1.55 | $1.68 | $1.55 | $1.63 | $1.63 | 270,786 |
2021-03-30 | $1.57 | $1.62 | $1.47 | $1.54 | $1.54 | 233,959 |
2021-03-29 | $1.58 | $1.63 | $1.47 | $1.54 | $1.54 | 472,787 |
2021-03-26 | $1.67 | $1.76 | $1.52 | $1.60 | $1.60 | 397,497 |
2021-03-25 | $1.57 | $1.69 | $1.54 | $1.61 | $1.61 | 337,210 |
2021-03-24 | $1.73 | $1.80 | $1.59 | $1.60 | $1.60 | 405,192 |
2021-03-23 | $1.91 | $1.93 | $1.70 | $1.72 | $1.72 | 590,670 |
2021-03-22 | $1.99 | $2.04 | $1.91 | $1.92 | $1.92 | 501,414 |
2021-03-19 | $2.20 | $2.20 | $1.96 | $2.02 | $2.02 | 658,462 |
2021-03-18 | $2.08 | $2.97 | $2.07 | $2.10 | $2.10 | 7,995,122 |
2021-03-17 | $1.90 | $2.20 | $1.85 | $2.20 | $2.20 | 2,186,810 |
2021-03-16 | $1.98 | $1.98 | $1.89 | $1.90 | $1.90 | 532,396 |
2021-03-15 | $2.02 | $2.07 | $1.91 | $1.98 | $1.98 | 1,046,308 |
2021-03-12 | $1.90 | $2.17 | $1.85 | $2.04 | $2.04 | 1,779,580 |
2021-03-11 | $2.05 | $2.30 | $1.87 | $2.13 | $2.13 | 4,475,833 |
2021-03-10 | $1.80 | $2.37 | $1.65 | $2.26 | $2.26 | 7,883,977 |
2021-03-09 | $1.61 | $1.78 | $1.54 | $1.73 | $1.73 | 1,029,511 |
2021-03-08 | $1.35 | $1.72 | $1.35 | $1.59 | $1.59 | 1,891,627 |
2021-03-05 | $1.39 | $1.43 | $1.15 | $1.36 | $1.36 | 286,885 |
2021-03-04 | $1.65 | $1.74 | $1.29 | $1.34 | $1.34 | 831,736 |
2021-03-03 | $1.81 | $1.84 | $1.66 | $1.67 | $1.67 | 803,744 |
2021-03-02 | $1.88 | $1.98 | $1.83 | $1.85 | $1.85 | 783,048 |
2021-03-01 | $1.80 | $2.05 | $1.80 | $1.90 | $1.90 | 657,169 |
2021-02-26 | $1.95 | $1.97 | $1.72 | $1.80 | $1.80 | 849,109 |
2021-02-25 | $2.17 | $2.20 | $1.90 | $1.99 | $1.99 | 1,307,872 |
2021-02-24 | $2.20 | $2.28 | $2.10 | $2.13 | $2.13 | 1,900,420 |
2021-02-23 | $2.50 | $2.55 | $1.66 | $2.22 | $2.22 | 3,207,121 |
2021-02-22 | $3.00 | $3.29 | $2.86 | $2.97 | $2.97 | 3,564,319 |
2021-02-19 | $2.89 | $3.88 | $2.81 | $3.78 | $3.78 | 12,413,154 |
2021-02-18 | $2.97 | $3.09 | $2.74 | $2.80 | $2.80 | 604,163 |
2021-02-17 | $3.23 | $3.23 | $2.66 | $3.10 | $3.10 | 1,583,661 |
2021-02-16 | $2.65 | $3.44 | $2.60 | $3.35 | $3.35 | 1,574,905 |
2021-02-12 | $2.89 | $2.89 | $2.63 | $2.65 | $2.65 | 231,721 |
2021-02-11 | $2.57 | $3.09 | $2.57 | $2.81 | $2.81 | 1,080,449 |
2021-02-10 | $2.75 | $2.77 | $2.40 | $2.58 | $2.58 | 240,707 |
2021-02-09 | $2.70 | $2.79 | $2.60 | $2.73 | $2.73 | 131,565 |
2021-02-08 | $3.00 | $3.00 | $2.72 | $2.84 | $2.84 | 299,147 |
2021-02-05 | $2.63 | $3.28 | $2.60 | $3.09 | $3.09 | 1,747,504 |
2021-02-04 | $2.45 | $2.63 | $2.37 | $2.56 | $2.56 | 111,431 |
2021-02-03 | $2.46 | $2.54 | $2.38 | $2.41 | $2.41 | 81,644 |
2021-02-02 | $2.34 | $2.57 | $2.22 | $2.33 | $2.33 | 300,780 |
2021-02-01 | $2.29 | $2.31 | $2.18 | $2.22 | $2.22 | 57,251 |
2021-01-29 | $2.39 | $2.39 | $2.16 | $2.21 | $2.21 | 42,541 |
2021-01-28 | $2.43 | $2.53 | $2.28 | $2.32 | $2.32 | 37,661 |
2021-01-27 | $2.68 | $2.68 | $2.39 | $2.45 | $2.45 | 73,989 |
2021-01-26 | $2.71 | $2.87 | $2.65 | $2.70 | $2.70 | 66,163 |
2021-01-25 | $2.70 | $2.95 | $2.60 | $2.67 | $2.67 | 196,789 |
2021-01-22 | $2.65 | $2.98 | $2.52 | $2.71 | $2.71 | 294,025 |
2021-01-21 | $2.50 | $2.74 | $2.46 | $2.59 | $2.59 | 74,423 |
2021-01-20 | $2.44 | $2.56 | $2.42 | $2.49 | $2.49 | 10,522 |
2021-01-19 | $2.55 | $2.69 | $2.42 | $2.44 | $2.44 | 44,999 |
2021-01-15 | $2.71 | $2.72 | $2.53 | $2.55 | $2.55 | 13,117 |
2021-01-14 | $2.56 | $2.78 | $2.53 | $2.60 | $2.60 | 23,032 |
2021-01-13 | $2.57 | $2.64 | $2.40 | $2.51 | $2.51 | 20,394 |
2021-01-12 | $2.78 | $2.78 | $2.58 | $2.62 | $2.62 | 13,222 |
2021-01-11 | $2.73 | $2.78 | $2.55 | $2.64 | $2.64 | 19,194 |
2021-01-08 | $2.65 | $2.84 | $2.64 | $2.72 | $2.72 | 55,864 |
2021-01-07 | $2.36 | $2.74 | $2.36 | $2.58 | $2.58 | 52,232 |
2021-01-06 | $2.31 | $2.49 | $2.28 | $2.42 | $2.42 | 39,589 |
2021-01-05 | $2.20 | $2.36 | $2.14 | $2.28 | $2.28 | 48,176 |
2021-01-04 | $2.33 | $2.33 | $2.24 | $2.32 | $2.32 | 19,394 |
2020-12-31 | $2.38 | $2.38 | $2.26 | $2.34 | $2.34 | 8,865 |
2020-12-30 | $2.21 | $2.35 | $2.21 | $2.31 | $2.31 | 16,957 |
2020-12-29 | $2.28 | $2.39 | $2.23 | $2.27 | $2.27 | 36,175 |
2020-12-28 | $2.46 | $2.47 | $2.24 | $2.24 | $2.24 | 53,226 |
2020-12-24 | $2.50 | $2.51 | $2.35 | $2.43 | $2.43 | 19,155 |
2020-12-23 | $2.48 | $2.64 | $2.37 | $2.50 | $2.50 | 174,532 |
2020-12-22 | $2.50 | $2.59 | $2.30 | $2.35 | $2.35 | 121,595 |
2020-12-21 | $2.55 | $2.65 | $2.45 | $2.53 | $2.53 | 24,177 |
2020-12-18 | $2.50 | $2.73 | $2.45 | $2.62 | $2.62 | 121,565 |
2020-12-17 | $2.74 | $2.74 | $2.14 | $2.36 | $2.36 | 162,479 |
2020-12-16 | $2.86 | $2.86 | $2.67 | $2.77 | $2.77 | 15,124 |
2020-12-15 | $2.71 | $2.82 | $2.71 | $2.80 | $2.80 | 18,265 |
2020-12-14 | $2.75 | $3.10 | $2.71 | $2.83 | $2.83 | 55,237 |
2020-12-11 | $2.73 | $2.98 | $2.73 | $2.81 | $2.81 | 54,712 |
2020-12-10 | $2.62 | $2.98 | $2.54 | $2.83 | $2.83 | 84,484 |
2020-12-09 | $3.09 | $3.26 | $2.61 | $2.70 | $2.70 | 166,276 |
2020-12-08 | $3.28 | $3.59 | $2.92 | $3.02 | $3.02 | 173,635 |
2020-12-07 | $3.42 | $3.56 | $3.18 | $3.46 | $3.46 | 59,908 |
2020-12-04 | $3.55 | $3.73 | $3.40 | $3.48 | $3.48 | 41,053 |
2020-12-03 | $3.62 | $3.62 | $3.40 | $3.49 | $3.49 | 53,269 |
2020-12-02 | $3.91 | $3.96 | $3.52 | $3.70 | $3.70 | 135,980 |
2020-12-01 | $4.21 | $4.30 | $3.97 | $3.97 | $3.97 | 58,934 |
2020-11-30 | $4.53 | $4.94 | $4.04 | $4.24 | $4.24 | 156,585 |
2020-11-27 | $4.30 | $4.63 | $4.30 | $4.55 | $4.55 | 59,565 |
2020-11-25 | $4.50 | $4.70 | $4.23 | $4.50 | $4.50 | 55,606 |
2020-11-24 | $4.07 | $4.55 | $3.91 | $4.16 | $4.16 | 118,568 |
2020-11-23 | $3.97 | $4.20 | $3.90 | $4.11 | $4.11 | 156,090 |
2020-11-20 | $3.80 | $4.26 | $3.80 | $3.86 | $3.86 | 245,746 |
2020-11-19 | $3.95 | $4.65 | $3.85 | $3.88 | $3.88 | 223,154 |
2020-11-18 | $4.08 | $4.08 | $3.80 | $4.00 | $4.00 | 162,583 |
2020-11-17 | $3.95 | $4.14 | $3.85 | $3.96 | $3.96 | 177,167 |
2020-11-16 | $4.04 | $4.14 | $3.60 | $3.88 | $3.88 | 288,299 |
2020-11-13 | $3.24 | $4.22 | $3.24 | $4.14 | $4.14 | 931,686 |
2020-11-12 | $3.34 | $3.43 | $3.11 | $3.21 | $3.21 | 133,523 |
2020-11-11 | $3.19 | $3.28 | $3.03 | $3.27 | $3.27 | 165,281 |
2020-11-10 | $2.87 | $3.26 | $2.87 | $3.12 | $3.12 | 142,853 |
2020-11-09 | $2.92 | $3.29 | $2.73 | $3.00 | $3.00 | 186,409 |
2020-11-06 | $2.73 | $2.85 | $2.66 | $2.73 | $2.73 | 198,370 |
2020-11-05 | $2.89 | $2.89 | $2.50 | $2.71 | $2.71 | 130,380 |
2020-11-04 | $2.70 | $2.70 | $2.47 | $2.50 | $2.50 | 137,640 |
2020-11-03 | $2.72 | $2.86 | $2.50 | $2.55 | $2.55 | 119,612 |
2020-11-02 | $2.79 | $2.86 | $2.65 | $2.70 | $2.70 | 61,514 |
2020-10-30 | $2.80 | $3.00 | $2.61 | $2.74 | $2.74 | 111,752 |
2020-10-29 | $2.78 | $3.19 | $2.71 | $2.74 | $2.74 | 119,684 |
2020-10-28 | $2.40 | $3.25 | $2.39 | $2.84 | $2.84 | 622,367 |
2020-10-27 | $2.78 | $2.84 | $2.51 | $2.55 | $2.55 | 346,357 |
2020-10-26 | $2.71 | $3.05 | $2.65 | $2.90 | $2.90 | 245,009 |
2020-10-23 | $3.44 | $3.44 | $2.85 | $2.94 | $2.94 | 604,832 |
2020-10-22 | $2.97 | $3.80 | $2.95 | $3.40 | $3.40 | 1,451,288 |
2020-10-21 | $3.17 | $4.92 | $2.80 | $3.45 | $3.45 | 6,717,963 |
2020-10-20 | $2.03 | $4.30 | $2.00 | $3.75 | $3.75 | 12,872,053 |
2020-10-19 | $1.59 | $3.70 | $1.59 | $2.54 | $2.54 | 37,401,552 |
2020-10-16 | $1.65 | $1.77 | $1.48 | $1.63 | $1.63 | 5,837,191 |
2020-10-15 | $1.12 | $2.05 | $1.12 | $1.93 | $1.93 | 27,196,696 |
2020-10-14 | $1.07 | $1.25 | $1.05 | $1.21 | $1.21 | 144,573 |
2020-10-13 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 40,708 |
2020-10-12 | $1.06 | $1.30 | $1.05 | $1.12 | $1.12 | 30,986 |
2020-10-09 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 1,853 |
2020-10-08 | $1.10 | $1.15 | $1.00 | $1.09 | $1.09 | 31,730 |
2020-10-07 | $1.10 | $1.18 | $1.02 | $1.10 | $1.10 | 37,401 |
2020-10-06 | $1.08 | $1.14 | $1.00 | $1.04 | $1.04 | 30,394 |
2020-10-05 | $1.02 | $1.17 | $1.01 | $1.05 | $1.05 | 8,326 |
2020-10-02 | $1.08 | $1.15 | $1.01 | $1.01 | $1.01 | 8,818 |
2020-10-01 | $1.04 | $1.27 | $1.04 | $1.05 | $1.05 | 177,265 |
2020-09-30 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 6,093 |
2020-09-29 | $0.99 | $1.05 | $0.97 | $1.00 | $1.00 | 16,234 |
2020-09-28 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 2,769 |
2020-09-25 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 5,862 |
2020-09-24 | $0.98 | $1.01 | $0.93 | $1.01 | $1.01 | 5,889 |
2020-09-23 | $0.97 | $0.97 | $0.92 | $0.97 | $0.97 | 2,352 |
2020-09-22 | $1.01 | $1.01 | $0.91 | $0.91 | $0.91 | 6,532 |
2020-09-21 | $1.02 | $1.03 | $0.95 | $1.00 | $1.00 | 4,966 |
2020-09-18 | $1.01 | $1.03 | $0.96 | $1.00 | $1.00 | 2,277 |
2020-09-17 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,368 |
2020-09-16 | $1.02 | $1.03 | $0.92 | $1.02 | $1.02 | 7,650 |
2020-09-15 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 2,657 |
2020-09-14 | $1.04 | $1.04 | $0.95 | $1.01 | $1.01 | 2,391 |
2020-09-11 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,530 |
2020-09-10 | $1.05 | $1.05 | $0.97 | $1.00 | $1.00 | 4,338 |
2020-09-09 | $1.00 | $1.04 | $0.99 | $1.03 | $1.03 | 6,271 |
2020-09-08 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 973 |
2020-09-04 | $0.96 | $1.00 | $0.92 | $1.00 | $1.00 | 22,724 |
2020-09-03 | $1.03 | $1.05 | $0.95 | $1.00 | $1.00 | 34,123 |
2020-09-02 | $1.06 | $1.10 | $1.03 | $1.04 | $1.04 | 7,687 |
2020-09-01 | $1.09 | $1.11 | $1.04 | $1.10 | $1.10 | 25,517 |
2020-08-31 | $1.15 | $1.16 | $1.09 | $1.10 | $1.10 | 17,600 |
2020-08-28 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 7,451 |
2020-08-27 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 19,082 |
2020-08-26 | $1.13 | $1.19 | $1.12 | $1.16 | $1.16 | 8,142 |
2020-08-25 | $1.08 | $1.21 | $1.08 | $1.14 | $1.14 | 17,694 |
2020-08-24 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 2,887 |
2020-08-21 | $1.11 | $1.24 | $1.08 | $1.16 | $1.16 | 24,075 |
2020-08-20 | $1.25 | $1.28 | $1.11 | $1.16 | $1.16 | 34,164 |
2020-08-19 | $1.37 | $1.38 | $1.16 | $1.19 | $1.19 | 80,444 |
2020-08-18 | $1.47 | $1.47 | $1.29 | $1.45 | $1.45 | 67,118 |
2020-08-17 | $1.33 | $1.50 | $1.29 | $1.44 | $1.44 | 88,495 |
2020-08-14 | $1.29 | $1.31 | $1.24 | $1.27 | $1.27 | 8,860 |
2020-08-13 | $1.21 | $1.44 | $1.21 | $1.26 | $1.26 | 92,094 |
2020-08-12 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 8,085 |
2020-08-11 | $1.24 | $1.37 | $1.21 | $1.21 | $1.21 | 2,555 |
2020-08-10 | $1.18 | $1.27 | $1.16 | $1.19 | $1.19 | 22,787 |
2020-08-07 | $1.27 | $1.32 | $1.18 | $1.21 | $1.21 | 8,038 |
2020-08-06 | $1.33 | $1.33 | $1.28 | $1.28 | $1.28 | 2,043 |
2020-08-05 | $1.34 | $1.43 | $1.23 | $1.32 | $1.32 | 41,453 |
2020-08-04 | $1.28 | $1.47 | $1.28 | $1.39 | $1.39 | 84,203 |
2020-08-03 | $1.17 | $1.33 | $1.17 | $1.33 | $1.33 | 32,431 |
2020-07-31 | $1.37 | $1.37 | $1.05 | $1.23 | $1.23 | 87,275 |
2020-07-30 | $1.16 | $1.75 | $1.15 | $1.37 | $1.37 | 592,211 |
2020-07-29 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 7,692 |
2020-07-28 | $1.10 | $1.20 | $1.10 | $1.15 | $1.15 | 13,686 |
2020-07-27 | $1.13 | $1.20 | $1.13 | $1.13 | $1.13 | 10,577 |
2020-07-24 | $1.10 | $1.19 | $1.10 | $1.19 | $1.19 | 1,828 |
2020-07-23 | $1.14 | $1.23 | $1.14 | $1.15 | $1.15 | 6,480 |
2020-07-22 | $1.21 | $1.21 | $1.14 | $1.16 | $1.16 | 35,681 |
2020-07-21 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 9,312 |
2020-07-20 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 6,879 |
2020-07-17 | $1.43 | $1.43 | $1.22 | $1.22 | $1.22 | 10,756 |
2020-07-16 | $1.22 | $1.39 | $1.22 | $1.30 | $1.30 | 15,548 |
2020-07-15 | $1.35 | $1.35 | $1.21 | $1.24 | $1.24 | 12,241 |
2020-07-14 | $1.25 | $1.33 | $1.20 | $1.27 | $1.27 | 20,979 |
2020-07-13 | $1.50 | $1.50 | $1.26 | $1.27 | $1.27 | 11,235 |
2020-07-10 | $1.48 | $1.54 | $1.32 | $1.42 | $1.42 | 37,198 |
2020-07-09 | $1.36 | $1.55 | $1.28 | $1.48 | $1.48 | 47,736 |
2020-07-08 | $1.28 | $1.30 | $1.23 | $1.30 | $1.30 | 8,436 |
2020-07-07 | $1.28 | $1.44 | $1.28 | $1.33 | $1.33 | 26,716 |
2020-07-06 | $1.17 | $1.32 | $1.17 | $1.28 | $1.28 | 14,072 |
2020-07-02 | $1.15 | $1.22 | $1.15 | $1.17 | $1.17 | 10,114 |
2020-07-01 | $1.20 | $1.31 | $1.15 | $1.20 | $1.20 | 7,835 |
2020-06-30 | $1.28 | $1.28 | $1.15 | $1.15 | $1.15 | 19,648 |
2020-06-29 | $1.25 | $1.27 | $1.19 | $1.24 | $1.24 | 8,316 |
2020-06-26 | $1.15 | $1.26 | $1.15 | $1.25 | $1.25 | 5,725 |
2020-06-25 | $1.30 | $1.30 | $1.15 | $1.20 | $1.20 | 33,479 |
2020-06-24 | $1.36 | $1.54 | $1.25 | $1.30 | $1.30 | 30,209 |
2020-06-23 | $1.48 | $1.52 | $1.20 | $1.42 | $1.42 | 44,727 |
2020-06-22 | $1.76 | $1.76 | $1.47 | $1.48 | $1.48 | 48,592 |
2020-06-19 | $1.46 | $1.73 | $1.46 | $1.68 | $1.68 | 124,958 |
2020-06-18 | $1.66 | $1.89 | $1.46 | $1.60 | $1.60 | 241,526 |
2020-06-17 | $1.19 | $2.50 | $1.07 | $1.97 | $1.97 | 2,573,765 |
2020-06-16 | $1.25 | $1.28 | $1.15 | $1.25 | $1.25 | 14,981 |
2020-06-15 | $1.40 | $1.49 | $1.21 | $1.25 | $1.25 | 52,244 |
2020-06-12 | $1.13 | $1.79 | $1.01 | $1.55 | $1.55 | 577,441 |
2020-06-11 | $1.08 | $1.30 | $0.95 | $1.13 | $1.13 | 54,764 |
2020-06-10 | $1.05 | $1.99 | $1.03 | $1.27 | $1.27 | 285,469 |
2020-06-09 | $1.00 | $1.05 | $0.89 | $1.02 | $1.02 | 5,291 |
2020-06-08 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 279 |
2020-06-05 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 1,011 |
2020-06-04 | $0.93 | $0.97 | $0.88 | $0.97 | $0.97 | 2,784 |
2020-06-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 282 |
2020-06-02 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 1,078 |
2020-06-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,324 |
2020-05-29 | $1.40 | $1.40 | $0.89 | $0.95 | $0.95 | 9,289 |
2020-05-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,619 |
2020-05-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 392 |
2020-05-26 | $1.02 | $1.02 | $0.95 | $0.95 | $0.95 | 2,091 |
2020-05-22 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 753 |
2020-05-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 238 |
2020-05-20 | $0.88 | $1.02 | $0.88 | $1.00 | $1.00 | 1,870 |
2020-05-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,630 |
2020-05-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 40 |
2020-05-15 | $0.87 | $0.95 | $0.87 | $0.93 | $0.93 | 1,125 |
2020-05-14 | $0.94 | $0.94 | $0.87 | $0.91 | $0.91 | 6,027 |
2020-05-13 | $0.92 | $0.92 | $0.87 | $0.87 | $0.87 | 2,470 |
2020-05-12 | $0.91 | $0.99 | $0.87 | $0.87 | $0.87 | 7,462 |
2020-05-11 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 467 |
2020-05-08 | $1.01 | $1.10 | $0.93 | $1.00 | $1.00 | 2,483 |
2020-05-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,048 |
2020-05-06 | $0.94 | $1.01 | $0.94 | $1.01 | $1.01 | 2,024 |
2020-05-05 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 2,539 |
2020-05-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 320 |
2020-05-01 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 1,575 |
2020-04-30 | $0.99 | $1.00 | $0.95 | $0.98 | $0.98 | 2,112 |
2020-04-29 | $0.95 | $1.01 | $0.90 | $0.95 | $0.95 | 7,285 |
2020-04-28 | $1.01 | $1.01 | $0.91 | $0.92 | $0.92 | 7,689 |
2020-04-27 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 207 |
2020-04-24 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 813 |
2020-04-23 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 3,629 |
2020-04-22 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 1,602 |
2020-04-21 | $1.05 | $1.05 | $0.85 | $0.98 | $0.98 | 2,458 |
2020-04-20 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 3,822 |
2020-04-17 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,186 |
2020-04-16 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 2,809 |
2020-04-15 | $0.96 | $1.05 | $0.90 | $1.00 | $1.00 | 3,582 |
2020-04-14 | $1.01 | $1.30 | $1.00 | $1.00 | $1.00 | 5,754 |
2020-04-13 | $1.03 | $1.04 | $0.95 | $0.95 | $0.95 | 549 |
2020-04-09 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 171 |
2020-04-08 | $0.93 | $1.09 | $0.93 | $1.04 | $1.04 | 5,883 |
2020-04-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 978 |
2020-04-06 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 474 |
2020-04-03 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 5,652 |
2020-04-02 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 1,631 |
2020-04-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,725 |
2020-03-31 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 2,058 |
2020-03-30 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 1,504 |
2020-03-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 466 |
2020-03-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 897 |
2020-03-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7 |
2020-03-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 464 |
2020-03-23 | $0.85 | $1.00 | $0.85 | $1.00 | $1.00 | 1,361 |
2020-03-20 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 345 |
2020-03-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 66 |
2020-03-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,709 |
2020-03-17 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 4,102 |
2020-03-16 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 28,897 |
2020-03-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 37 |
2020-03-12 | $1.15 | $1.38 | $1.10 | $1.18 | $1.18 | 5,241 |
2020-03-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 22 |
2020-03-10 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 63 |
2020-03-09 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 687 |
2020-03-06 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 13,424 |
2020-03-05 | $1.24 | $1.34 | $1.24 | $1.34 | $1.34 | 2,299 |
2020-03-04 | $1.27 | $1.35 | $1.16 | $1.16 | $1.16 | 3,410 |
2020-03-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 245 |
2020-03-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 187 |
2020-02-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 6 |
2020-02-27 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 15,163 |
2020-02-26 | $1.31 | $1.40 | $1.24 | $1.24 | $1.24 | 3,189 |
2020-02-25 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 95 |
2020-02-24 | $1.15 | $1.15 | $1.08 | $1.08 | $1.08 | 3,068 |
2020-02-21 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 198 |
2020-02-20 | $1.42 | $1.42 | $1.23 | $1.23 | $1.23 | 491 |
2020-02-19 | $1.25 | $1.46 | $1.17 | $1.28 | $1.28 | 10,400 |
2020-02-18 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 8,777 |
2020-02-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 225 |
2020-02-13 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 257 |
2020-02-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 5 |
2020-02-11 | $1.13 | $1.18 | $1.07 | $1.18 | $1.18 | 9,533 |
2020-02-10 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 5,146 |
2020-02-07 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 6,548 |
2020-02-06 | $1.20 | $1.26 | $1.12 | $1.12 | $1.12 | 6,684 |
2020-02-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 28 |
2020-02-04 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,919 |
2020-02-03 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 100 |
2020-01-31 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 536 |
2020-01-30 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 29 |
2020-01-29 | $1.01 | $1.08 | $1.01 | $1.06 | $1.06 | 1,432 |
2020-01-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 82 |
2020-01-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 612 |
2020-01-24 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 26 |
2020-01-23 | $1.21 | $1.25 | $1.18 | $1.20 | $1.20 | 4,052 |
2020-01-22 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 144 |
2020-01-21 | $1.33 | $1.33 | $1.20 | $1.21 | $1.21 | 902 |
2020-01-17 | $1.36 | $1.36 | $1.23 | $1.28 | $1.28 | 10,527 |
2020-01-16 | $1.50 | $1.55 | $1.10 | $1.30 | $1.30 | 36,181 |
2020-01-15 | $1.22 | $1.55 | $1.15 | $1.50 | $1.50 | 16,544 |
2020-01-14 | $1.35 | $1.43 | $1.30 | $1.34 | $1.34 | 12,608 |
2020-01-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 340 |
2020-01-10 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 637 |
2020-01-09 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
2020-01-08 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 9 |
2020-01-07 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 116 |
2020-01-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 88 |
2020-01-03 | $1.10 | $1.15 | $1.10 | $1.11 | $1.11 | 663 |
2020-01-02 | $1.32 | $1.34 | $1.27 | $1.33 | $1.33 | 1,858 |
2019-12-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 98 |
2019-12-30 | $1.25 | $1.34 | $1.25 | $1.30 | $1.30 | 5,522 |
2019-12-27 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
2019-12-26 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 61 |
2019-12-24 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
2019-12-23 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 141 |
2019-12-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
2019-12-19 | $1.17 | $1.20 | $1.15 | $1.15 | $1.15 | 2,649 |
2019-12-18 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,015 |
2019-12-17 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 281 |
2019-12-16 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 2,899 |
2019-12-13 | $1.32 | $1.37 | $1.32 | $1.36 | $1.36 | 3,939 |
2019-12-12 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,014 |
2019-12-11 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 159 |
2019-12-10 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 19 |
2019-12-09 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 709 |
2019-12-06 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2019-12-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 209 |
2019-12-04 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 109 |
2019-12-03 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2019-12-02 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1 |
2019-11-29 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,000 |
2019-11-27 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1 |
2019-11-26 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,009 |
2019-11-25 | $1.54 | $1.54 | $1.22 | $1.31 | $1.31 | 877 |
2019-11-22 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 113 |
2019-11-21 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 4 |
2019-11-20 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 115 |
2019-11-19 | $1.69 | $1.69 | $1.32 | $1.32 | $1.32 | 2,534 |
2019-11-18 | $1.74 | $1.74 | $1.34 | $1.36 | $1.36 | 8,550 |
2019-11-15 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 39 |
2019-11-14 | $1.22 | $1.32 | $1.22 | $1.32 | $1.32 | 4,268 |
2019-11-13 | $1.41 | $1.43 | $1.38 | $1.38 | $1.38 | 700 |
2019-11-12 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
2019-11-11 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 36 |
2019-11-08 | $1.38 | $1.44 | $1.38 | $1.44 | $1.44 | 538 |
2019-11-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 709 |
2019-11-06 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 1,132 |
2019-11-05 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 257 |
2019-11-04 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 70 |
2019-11-01 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 1 |
2019-10-31 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 200 |
2019-10-30 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 701 |
2019-10-29 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 820 |
2019-10-28 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 189 |
2019-10-25 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 1,710 |
2019-10-24 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2019-10-23 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 1,953 |
2019-10-22 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,036 |
2019-10-21 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 101 |
2019-10-18 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 99 |
2019-10-17 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 2 |
2019-10-16 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 1,450 |
2019-10-15 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 576 |
2019-10-14 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 2,209 |
2019-10-11 | $1.49 | $1.50 | $1.43 | $1.50 | $1.50 | 3,479 |
2019-10-10 | $1.45 | $1.47 | $1.42 | $1.44 | $1.44 | 2,702 |
2019-10-09 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 3,654 |
2019-10-08 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 6,278 |
2019-10-07 | $1.64 | $1.64 | $1.52 | $1.52 | $1.52 | 511 |
2019-10-04 | $1.51 | $1.60 | $1.51 | $1.51 | $1.51 | 2,872 |
2019-10-03 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 115 |
2019-10-02 | $1.58 | $1.59 | $1.50 | $1.59 | $1.59 | 1,926 |
2019-10-01 | $1.49 | $1.59 | $1.45 | $1.53 | $1.53 | 10,083 |
2019-09-30 | $1.60 | $1.60 | $1.54 | $1.55 | $1.55 | 1,713 |
2019-09-27 | $1.67 | $1.67 | $1.59 | $1.61 | $1.61 | 1,508 |
2019-09-26 | $1.50 | $1.55 | $1.50 | $1.52 | $1.52 | 10,126 |
2019-09-25 | $1.64 | $1.73 | $1.52 | $1.52 | $1.52 | 8,449 |
2019-09-24 | $1.77 | $1.77 | $1.53 | $1.64 | $1.64 | 24,625 |
2019-09-23 | $1.58 | $1.80 | $1.45 | $1.77 | $1.77 | 19,046 |
2019-09-20 | $1.55 | $1.72 | $1.40 | $1.56 | $1.56 | 84,707 |
2019-09-19 | $1.49 | $1.55 | $1.34 | $1.50 | $1.50 | 78,188 |
2019-09-18 | $1.30 | $1.39 | $1.30 | $1.32 | $1.32 | 21,150 |
2019-09-17 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 7,384 |
2019-09-16 | $1.11 | $1.22 | $1.11 | $1.22 | $1.22 | 11,678 |
2019-09-13 | $1.11 | $1.33 | $1.11 | $1.19 | $1.19 | 34,485 |
2019-09-12 | $1.12 | $1.17 | $1.08 | $1.10 | $1.10 | 8,719 |
2019-09-11 | $1.15 | $1.16 | $1.04 | $1.07 | $1.07 | 15,682 |
2019-09-10 | $0.97 | $1.15 | $0.97 | $1.12 | $1.12 | 10,621 |
2019-09-09 | $1.07 | $1.14 | $1.07 | $1.09 | $1.09 | 8,193 |
2019-09-06 | $1.07 | $1.14 | $1.05 | $1.05 | $1.05 | 3,405 |
2019-09-05 | $1.06 | $1.14 | $1.02 | $1.02 | $1.02 | 57,875 |
2019-09-04 | $1.03 | $1.10 | $0.88 | $0.89 | $0.89 | 4,369 |
2019-09-03 | $0.99 | $1.04 | $0.91 | $0.91 | $0.91 | 10,406 |
2019-08-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2019-08-29 | $0.82 | $1.05 | $0.80 | $0.90 | $0.90 | 9,539 |
2019-08-28 | $0.94 | $1.07 | $0.90 | $1.06 | $1.06 | 3,661 |
2019-08-27 | $0.90 | $0.94 | $0.90 | $0.90 | $0.90 | 3,886 |
2019-08-26 | $0.88 | $0.90 | $0.85 | $0.85 | $0.85 | 17,204 |
2019-08-23 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 5,000 |
2019-08-22 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 730 |
2019-08-21 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 803 |
2019-08-20 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
2019-08-19 | $0.85 | $0.86 | $0.78 | $0.78 | $0.78 | 1,600 |
2019-08-16 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 830 |
2019-08-15 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 750 |
2019-08-14 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 1,000 |
2019-08-13 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,764 |
2019-08-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 3 |
2019-08-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 24 |
2019-08-08 | $1.03 | $1.04 | $0.93 | $0.93 | $0.93 | 1,771 |
2019-08-07 | $1.03 | $1.04 | $0.94 | $1.04 | $1.04 | 3,343 |
2019-08-06 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 2,018 |
2019-08-05 | $0.97 | $0.97 | $0.90 | $0.90 | $0.90 | 2,822 |
2019-08-02 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 2,600 |
2019-08-01 | $1.11 | $1.11 | $0.98 | $1.00 | $1.00 | 6,880 |
2019-07-31 | $1.08 | $1.09 | $1.00 | $1.08 | $1.08 | 9,041 |
2019-07-30 | $1.03 | $1.14 | $1.00 | $1.05 | $1.05 | 60,600 |
2019-07-29 | $1.00 | $1.12 | $0.88 | $1.00 | $1.00 | 34,989 |
2019-07-26 | $1.04 | $1.05 | $0.93 | $0.98 | $0.98 | 6,050 |
2019-07-25 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2019-07-24 | $1.04 | $1.12 | $0.93 | $1.03 | $1.03 | 3,120 |
2019-07-23 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 2,679 |
2019-07-22 | $0.95 | $0.99 | $0.92 | $0.98 | $0.98 | 5,995 |
2019-07-19 | $0.88 | $0.94 | $0.88 | $0.94 | $0.94 | 653 |
2019-07-18 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 6,185 |
2019-07-17 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,625 |
2019-07-16 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2019-07-15 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2019-07-12 | $0.94 | $0.97 | $0.88 | $0.97 | $0.97 | 10,980 |
2019-07-11 | $0.97 | $0.97 | $0.92 | $0.97 | $0.97 | 3,988 |
2019-07-10 | $0.93 | $0.99 | $0.88 | $0.99 | $0.99 | 10,220 |
2019-07-09 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 1,801 |
2019-07-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2019-07-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2019-07-03 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 1,350 |
2019-07-02 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 14,622 |
2019-07-01 | $0.94 | $1.02 | $0.92 | $1.01 | $1.01 | 23,089 |
2019-06-28 | $0.93 | $0.99 | $0.90 | $0.99 | $0.99 | 4,898 |
2019-06-27 | $0.91 | $0.98 | $0.91 | $0.98 | $0.98 | 740 |
2019-06-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2019-06-25 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 2,430 |
2019-06-24 | $1.05 | $1.05 | $0.90 | $1.00 | $1.00 | 5,960 |
2019-06-21 | $0.98 | $1.05 | $0.90 | $1.02 | $1.02 | 20,228 |
2019-06-20 | $1.08 | $1.08 | $0.95 | $1.02 | $1.02 | 8,864 |
2019-06-19 | $0.96 | $1.05 | $0.92 | $1.02 | $1.02 | 40,961 |
2019-06-18 | $0.94 | $0.94 | $0.88 | $0.91 | $0.91 | 44,285 |
2019-06-17 | $0.85 | $1.10 | $0.85 | $0.94 | $0.94 | 260,676 |
2019-06-14 | $0.93 | $0.93 | $0.85 | $0.89 | $0.89 | 4,338 |
2019-06-13 | $0.99 | $0.99 | $0.85 | $0.91 | $0.91 | 13,271 |
2019-06-12 | $0.97 | $1.01 | $0.92 | $0.97 | $0.97 | 11,858 |
2019-06-11 | $0.85 | $1.02 | $0.85 | $0.97 | $0.97 | 76,187 |
2019-06-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3 |
2019-06-07 | $0.86 | $0.99 | $0.86 | $0.99 | $0.99 | 3,388 |
2019-06-06 | $0.95 | $1.00 | $0.85 | $1.00 | $1.00 | 2,750 |
2019-06-05 | $0.96 | $0.99 | $0.93 | $0.99 | $0.99 | 2,500 |
2019-06-04 | $0.97 | $1.06 | $0.97 | $1.06 | $1.06 | 2,849 |
2019-06-03 | $1.04 | $1.04 | $0.93 | $0.97 | $0.97 | 24,503 |
2019-05-31 | $1.01 | $1.05 | $0.92 | $0.97 | $0.97 | 14,407 |
2019-05-30 | $1.12 | $1.12 | $1.02 | $1.08 | $1.08 | 29,827 |
2019-05-29 | $1.14 | $1.15 | $1.01 | $1.15 | $1.15 | 56,826 |
2019-05-28 | $1.04 | $1.15 | $1.04 | $1.14 | $1.14 | 5,792 |
2019-05-24 | $1.06 | $1.21 | $1.02 | $1.07 | $1.07 | 24,703 |
2019-05-23 | $1.20 | $1.25 | $0.97 | $1.04 | $1.04 | 136,374 |
2019-05-22 | $1.18 | $1.24 | $1.15 | $1.24 | $1.24 | 22,407 |
2019-05-21 | $1.23 | $1.29 | $1.18 | $1.18 | $1.18 | 16,520 |
2019-05-20 | $1.27 | $1.28 | $1.20 | $1.21 | $1.21 | 18,769 |
2019-05-17 | $1.35 | $1.36 | $1.25 | $1.33 | $1.33 | 26,141 |
2019-05-16 | $1.32 | $1.38 | $1.28 | $1.33 | $1.33 | 67,865 |
2019-05-15 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 3,201 |
2019-05-14 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 7,129 |
2019-05-13 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,320 |
2019-05-10 | $1.34 | $1.36 | $1.25 | $1.36 | $1.36 | 10,842 |
2019-05-09 | $1.37 | $1.38 | $1.25 | $1.33 | $1.33 | 34,751 |
2019-05-08 | $1.34 | $1.40 | $1.29 | $1.40 | $1.40 | 51,663 |
2019-05-07 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 2,197 |
2019-05-06 | $1.33 | $1.38 | $1.30 | $1.38 | $1.38 | 38,256 |
2019-05-03 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 23,866 |
2019-05-02 | $1.40 | $1.41 | $1.38 | $1.41 | $1.41 | 8,406 |
2019-05-01 | $1.40 | $1.43 | $1.35 | $1.39 | $1.39 | 7,207 |
2019-04-30 | $1.39 | $1.44 | $1.39 | $1.42 | $1.42 | 7,942 |
2019-04-29 | $1.47 | $1.47 | $1.35 | $1.45 | $1.45 | 41,034 |
2019-04-26 | $1.62 | $1.62 | $1.38 | $1.47 | $1.47 | 87,314 |
2019-04-25 | $1.40 | $1.75 | $1.39 | $1.62 | $1.62 | 229,651 |
2019-04-24 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 804 |
2019-04-23 | $1.45 | $1.46 | $1.36 | $1.43 | $1.43 | 5,330 |
2019-04-22 | $1.39 | $1.46 | $1.35 | $1.46 | $1.46 | 3,986 |
2019-04-18 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 700 |
2019-04-17 | $1.46 | $1.46 | $1.38 | $1.45 | $1.45 | 8,040 |
2019-04-16 | $1.50 | $1.50 | $1.40 | $1.47 | $1.47 | 3,015 |
2019-04-15 | $1.47 | $1.47 | $1.39 | $1.47 | $1.47 | 9,154 |
2019-04-12 | $1.45 | $1.47 | $1.35 | $1.46 | $1.46 | 22,832 |
2019-04-11 | $1.41 | $1.55 | $1.41 | $1.43 | $1.43 | 126,246 |
2019-04-10 | $1.33 | $1.39 | $1.31 | $1.39 | $1.39 | 14,921 |
2019-04-09 | $1.39 | $1.41 | $1.35 | $1.40 | $1.40 | 4,911 |
2019-04-08 | $1.41 | $1.43 | $1.32 | $1.39 | $1.39 | 12,609 |
2019-04-05 | $1.37 | $1.43 | $1.35 | $1.43 | $1.43 | 9,979 |
2019-04-04 | $1.44 | $1.45 | $1.34 | $1.34 | $1.34 | 10,471 |
2019-04-03 | $1.30 | $1.48 | $1.30 | $1.41 | $1.41 | 28,831 |
2019-04-02 | $1.45 | $1.45 | $1.35 | $1.41 | $1.41 | 35,338 |
2019-04-01 | $1.51 | $1.56 | $1.25 | $1.40 | $1.40 | 397,389 |
2019-03-29 | $1.47 | $1.48 | $1.42 | $1.43 | $1.43 | 12,153 |
2019-03-28 | $1.40 | $1.50 | $1.40 | $1.46 | $1.46 | 68,117 |
2019-03-27 | $1.37 | $1.41 | $1.36 | $1.41 | $1.41 | 11,345 |
2019-03-26 | $1.50 | $1.50 | $1.35 | $1.43 | $1.43 | 5,751 |
2019-03-25 | $1.49 | $1.50 | $1.34 | $1.50 | $1.50 | 33,088 |
2019-03-22 | $1.84 | $1.84 | $1.42 | $1.48 | $1.48 | 190,442 |
2019-03-21 | $1.90 | $2.06 | $1.71 | $1.93 | $1.93 | 33,928 |
2019-03-20 | $1.77 | $2.20 | $1.71 | $1.91 | $1.91 | 39,910 |
2019-03-19 | $1.75 | $1.76 | $1.66 | $1.70 | $1.70 | 10,873 |
2019-03-18 | $1.89 | $1.89 | $1.63 | $1.70 | $1.70 | 15,859 |
2019-03-15 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 3 |
2019-03-14 | $1.80 | $1.82 | $1.75 | $1.80 | $1.80 | 6,458 |
2019-03-13 | $1.99 | $1.99 | $1.85 | $1.85 | $1.85 | 3,027 |
2019-03-12 | $1.84 | $1.90 | $1.81 | $1.81 | $1.81 | 1,182 |
2019-03-11 | $1.94 | $2.20 | $1.80 | $1.88 | $1.88 | 4,775 |
2019-03-08 | $1.71 | $1.79 | $1.68 | $1.78 | $1.78 | 1,204 |
2019-03-07 | $2.00 | $2.00 | $1.64 | $1.94 | $1.94 | 8,166 |
2019-03-06 | $2.38 | $2.38 | $1.78 | $2.00 | $2.00 | 22,678 |
2019-03-05 | $1.62 | $2.22 | $1.62 | $1.98 | $1.98 | 74,353 |
2019-03-04 | $1.59 | $1.77 | $1.58 | $1.71 | $1.71 | 12,623 |
2019-03-01 | $1.68 | $1.80 | $1.56 | $1.57 | $1.57 | 1,890 |
2019-02-28 | $1.78 | $1.78 | $1.57 | $1.57 | $1.57 | 3,182 |
2019-02-27 | $1.51 | $1.70 | $1.51 | $1.70 | $1.70 | 6,512 |
2019-02-26 | $1.67 | $1.71 | $1.58 | $1.59 | $1.59 | 13,298 |
2019-02-25 | $1.48 | $1.88 | $1.48 | $1.67 | $1.67 | 56,949 |
2019-02-22 | $1.61 | $1.61 | $1.44 | $1.49 | $1.49 | 13,215 |
2019-02-21 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 593 |
2019-02-20 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 100 |
2019-02-19 | $1.55 | $1.56 | $1.50 | $1.50 | $1.50 | 3,260 |
2019-02-15 | $1.54 | $1.63 | $1.41 | $1.63 | $1.63 | 17,687 |
2019-02-14 | $1.47 | $1.53 | $1.45 | $1.53 | $1.53 | 2,202 |
2019-02-13 | $1.40 | $1.47 | $1.40 | $1.47 | $1.47 | 4,409 |
2019-02-12 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 2,120 |
2019-02-11 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 2,941 |
2019-02-08 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 4,315 |
2019-02-07 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 8,632 |
2019-02-06 | $1.44 | $1.49 | $1.38 | $1.49 | $1.49 | 19,060 |
2019-02-05 | $1.56 | $1.56 | $1.41 | $1.45 | $1.45 | 12,468 |
2019-02-04 | $1.53 | $1.71 | $1.53 | $1.66 | $1.66 | 25,952 |
2019-02-01 | $1.37 | $2.15 | $1.35 | $1.49 | $1.49 | 224,779 |
2019-01-31 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 7,000 |
2019-01-30 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 98 |
2019-01-29 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 2,338 |
2019-01-28 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 464 |
2019-01-25 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 2 |
2019-01-24 | $1.38 | $1.45 | $1.26 | $1.45 | $1.45 | 3,916 |
2019-01-23 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
2019-01-22 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 3,333 |
2019-01-18 | $1.36 | $1.64 | $1.34 | $1.34 | $1.34 | 7,278 |
2019-01-17 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2019-01-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2019-01-15 | $1.48 | $1.48 | $1.30 | $1.30 | $1.30 | 5,421 |
2019-01-14 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 100 |
2019-01-11 | $1.71 | $1.71 | $1.63 | $1.63 | $1.63 | 1,126 |
2019-01-10 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
2019-01-09 | $1.81 | $1.81 | $1.63 | $1.63 | $1.63 | 4,490 |
2019-01-08 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 1,002 |
2019-01-07 | $1.44 | $1.58 | $1.33 | $1.45 | $1.45 | 2,099 |
2019-01-04 | $1.38 | $1.50 | $1.31 | $1.31 | $1.31 | 2,724 |
2019-01-03 | $1.51 | $1.51 | $1.44 | $1.45 | $1.45 | 7,430 |
2019-01-02 | $1.40 | $1.50 | $1.40 | $1.50 | $1.50 | 2,632 |
2018-12-31 | $1.45 | $1.45 | $1.30 | $1.30 | $1.30 | 6,630 |
2018-12-28 | $1.28 | $1.50 | $1.27 | $1.48 | $1.48 | 2,200 |
2018-12-27 | $1.28 | $1.45 | $1.28 | $1.29 | $1.29 | 1,344 |
2018-12-26 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 1,010 |
2018-12-24 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 1,650 |
2018-12-21 | $1.39 | $1.39 | $1.30 | $1.35 | $1.35 | 2,448 |
2018-12-20 | $1.34 | $1.45 | $1.34 | $1.35 | $1.35 | 3,200 |
2018-12-19 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 1,700 |
2018-12-18 | $1.30 | $1.37 | $1.30 | $1.33 | $1.33 | 3,441 |
2018-12-17 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 6,020 |
2018-12-14 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 3 |
2018-12-13 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 6,290 |
2018-12-12 | $1.60 | $1.60 | $1.51 | $1.58 | $1.58 | 3,198 |
2018-12-11 | $1.48 | $1.57 | $1.48 | $1.51 | $1.51 | 13,408 |
2018-12-10 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,343 |
2018-12-07 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 421 |
2018-12-06 | $1.34 | $1.62 | $1.34 | $1.62 | $1.62 | 2,072 |
2018-12-04 | $1.62 | $1.62 | $1.55 | $1.58 | $1.58 | 2,928 |
2018-12-03 | $1.62 | $1.70 | $1.62 | $1.62 | $1.62 | 2,356 |
2018-11-30 | $1.48 | $1.60 | $1.48 | $1.60 | $1.60 | 887 |
2018-11-29 | $1.51 | $1.65 | $1.50 | $1.53 | $1.53 | 49,384 |
2018-11-28 | $1.59 | $1.68 | $1.50 | $1.52 | $1.52 | 25,828 |
2018-11-27 | $1.53 | $1.68 | $1.53 | $1.58 | $1.58 | 4,864 |
2018-11-26 | $1.68 | $1.78 | $1.65 | $1.65 | $1.65 | 6,491 |
2018-11-23 | $1.82 | $1.82 | $1.76 | $1.82 | $1.82 | 4,898 |
2018-11-21 | $1.75 | $1.81 | $1.75 | $1.81 | $1.81 | 2,310 |
2018-11-20 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 131 |
2018-11-19 | $1.83 | $1.83 | $1.70 | $1.82 | $1.82 | 3,798 |
2018-11-16 | $1.69 | $1.78 | $1.69 | $1.78 | $1.78 | 1,086 |
2018-11-15 | $1.55 | $1.94 | $1.55 | $1.85 | $1.85 | 52,784 |
2018-11-14 | $1.68 | $1.68 | $1.64 | $1.64 | $1.64 | 1,306 |
2018-11-13 | $1.65 | $1.69 | $1.65 | $1.69 | $1.69 | 200 |
2018-11-12 | $1.70 | $1.79 | $1.62 | $1.65 | $1.65 | 8,820 |
2018-11-09 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 152 |
2018-11-08 | $1.74 | $1.74 | $1.58 | $1.71 | $1.71 | 3,800 |
2018-11-07 | $1.69 | $1.74 | $1.54 | $1.68 | $1.68 | 21,039 |
2018-11-06 | $1.67 | $1.87 | $1.67 | $1.68 | $1.68 | 20,454 |
2018-11-05 | $1.90 | $1.91 | $1.65 | $1.65 | $1.65 | 14,386 |
2018-11-02 | $1.76 | $2.25 | $1.71 | $1.85 | $1.85 | 23,520 |
2018-11-01 | $2.00 | $2.19 | $2.00 | $2.11 | $2.11 | 21,967 |
2018-10-31 | $1.98 | $2.06 | $1.96 | $1.96 | $1.96 | 1,505 |
2018-10-30 | $1.95 | $2.09 | $1.70 | $1.95 | $1.95 | 11,399 |
2018-10-29 | $1.99 | $2.19 | $1.87 | $1.91 | $1.91 | 29,156 |
2018-10-26 | $1.91 | $2.41 | $1.90 | $2.17 | $2.17 | 57,717 |
2018-10-25 | $1.90 | $1.99 | $1.90 | $1.98 | $1.98 | 30,572 |
2018-10-24 | $2.00 | $2.05 | $1.90 | $2.02 | $2.02 | 19,301 |
2018-10-23 | $1.90 | $2.13 | $1.69 | $2.13 | $2.13 | 32,360 |
2018-10-22 | $2.30 | $2.50 | $1.93 | $2.06 | $2.06 | 78,144 |
2018-10-19 | $2.05 | $3.45 | $1.97 | $2.50 | $2.50 | 682,523 |
2018-10-18 | $1.99 | $2.32 | $1.91 | $2.09 | $2.09 | 52,565 |
2018-10-17 | $1.88 | $2.07 | $1.72 | $1.79 | $1.79 | 9,119 |
2018-10-16 | $1.85 | $1.89 | $1.85 | $1.88 | $1.88 | 1,087 |
2018-10-15 | $2.04 | $2.06 | $1.85 | $1.91 | $1.91 | 22,399 |
2018-10-12 | $1.91 | $2.04 | $1.86 | $2.04 | $2.04 | 10,081 |
2018-10-11 | $2.15 | $2.17 | $1.81 | $1.81 | $1.81 | 9,897 |
2018-10-10 | $2.15 | $2.20 | $1.90 | $2.18 | $2.18 | 8,379 |
2018-10-09 | $2.27 | $2.34 | $1.94 | $1.96 | $1.96 | 23,020 |
2018-10-08 | $2.60 | $2.93 | $2.14 | $2.49 | $2.49 | 77,027 |
2018-10-05 | $2.18 | $2.67 | $2.18 | $2.56 | $2.56 | 96,319 |
2018-10-04 | $2.48 | $2.60 | $1.94 | $2.09 | $2.09 | 97,405 |
2018-10-03 | $1.65 | $2.76 | $1.12 | $2.60 | $2.60 | 311,001 |
2018-10-02 | $1.65 | $1.65 | $1.36 | $1.52 | $1.52 | 7,110 |
2018-10-01 | $1.31 | $1.43 | $1.31 | $1.43 | $1.43 | 1,015 |
2018-09-28 | $1.43 | $1.44 | $1.12 | $1.32 | $1.32 | 13,588 |
2018-09-27 | $1.63 | $1.63 | $1.44 | $1.50 | $1.50 | 1,529 |
2018-09-26 | $1.45 | $1.68 | $1.44 | $1.64 | $1.64 | 7,472 |
2018-09-25 | $1.74 | $1.75 | $1.45 | $1.45 | $1.45 | 5,765 |
2018-09-24 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 2,875 |
2018-09-21 | $1.49 | $1.49 | $1.45 | $1.45 | $1.45 | 4,370 |
2018-09-20 | $1.72 | $1.82 | $1.49 | $1.49 | $1.49 | 16,316 |
2018-09-19 | $1.76 | $1.77 | $1.54 | $1.65 | $1.65 | 4,715 |
2018-09-18 | $1.66 | $1.90 | $1.42 | $1.69 | $1.69 | 10,711 |
2018-09-17 | $1.50 | $1.70 | $1.41 | $1.67 | $1.67 | 13,984 |
2018-09-14 | $1.75 | $2.14 | $1.50 | $1.51 | $1.51 | 74,000 |
2018-09-13 | $1.87 | $1.87 | $1.42 | $1.42 | $1.42 | 16,158 |
2018-09-12 | $2.03 | $2.09 | $2.00 | $2.00 | $2.00 | 4,631 |
2018-09-11 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 1,710 |
2018-09-10 | $2.19 | $2.19 | $2.00 | $2.00 | $2.00 | 2,000 |
2018-09-07 | $2.05 | $2.05 | $1.82 | $1.94 | $1.94 | 6,154 |
2018-09-06 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 100 |
2018-09-05 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 22 |
2018-09-04 | $2.26 | $2.26 | $2.24 | $2.24 | $2.24 | 595 |
2018-08-31 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 600 |
2018-08-30 | $2.21 | $2.27 | $2.03 | $2.27 | $2.27 | 3,250 |
2018-08-29 | $2.16 | $2.41 | $2.10 | $2.20 | $2.20 | 9,469 |
2018-08-28 | $2.31 | $2.36 | $2.20 | $2.22 | $2.22 | 5,706 |
2018-08-27 | $2.26 | $2.36 | $2.18 | $2.36 | $2.36 | 3,900 |
2018-08-24 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 1,126 |
2018-08-23 | $2.77 | $2.77 | $2.45 | $2.45 | $2.45 | 8,963 |
2018-08-22 | $2.46 | $2.50 | $2.46 | $2.50 | $2.50 | 2,115 |
2018-08-21 | $2.60 | $2.81 | $2.51 | $2.54 | $2.54 | 6,154 |
2018-08-20 | $2.50 | $2.50 | $2.49 | $2.49 | $2.49 | 2,450 |
2018-08-17 | $2.42 | $2.43 | $2.40 | $2.40 | $2.40 | 748 |
2018-08-16 | $2.40 | $2.82 | $2.39 | $2.40 | $2.40 | 28,569 |
2018-08-15 | $2.47 | $2.48 | $2.30 | $2.35 | $2.35 | 3,639 |
2018-08-14 | $2.24 | $2.57 | $2.19 | $2.50 | $2.50 | 19,809 |
2018-08-13 | $2.20 | $2.20 | $2.10 | $2.12 | $2.12 | 11,527 |
2018-08-10 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 1,476 |
2018-08-09 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 500 |
2018-08-08 | $2.50 | $2.63 | $2.30 | $2.30 | $2.30 | 6,270 |
2018-08-07 | $2.40 | $2.48 | $2.03 | $2.10 | $2.10 | 14,653 |
2018-08-06 | $2.46 | $2.49 | $2.40 | $2.40 | $2.40 | 3,581 |
2018-08-03 | $2.56 | $2.70 | $2.46 | $2.46 | $2.46 | 8,820 |
2018-08-02 | $2.60 | $2.78 | $2.56 | $2.70 | $2.70 | 17,300 |
2018-08-01 | $3.00 | $3.00 | $2.40 | $2.78 | $2.78 | 44,491 |
2018-07-31 | $2.91 | $3.17 | $2.85 | $2.85 | $2.85 | 11,041 |
2018-07-30 | $2.84 | $3.04 | $2.83 | $2.99 | $2.99 | 4,971 |
2018-07-27 | $2.84 | $3.03 | $2.84 | $3.03 | $3.03 | 1,500 |
2018-07-26 | $2.84 | $3.05 | $2.84 | $3.04 | $3.04 | 1,901 |
2018-07-25 | $3.07 | $3.18 | $2.82 | $2.82 | $2.82 | 8,804 |
2018-07-24 | $3.01 | $3.15 | $2.93 | $3.04 | $3.04 | 17,887 |
2018-07-23 | $3.05 | $3.28 | $2.96 | $3.01 | $3.01 | 7,336 |
2018-07-20 | $2.91 | $3.20 | $2.91 | $3.15 | $3.15 | 15,960 |
2018-07-19 | $2.87 | $3.09 | $2.87 | $2.97 | $2.97 | 6,330 |
2018-07-18 | $2.93 | $3.08 | $2.88 | $3.04 | $3.04 | 14,329 |
2018-07-17 | $3.40 | $3.40 | $2.92 | $2.92 | $2.92 | 25,838 |
2018-07-16 | $2.98 | $3.35 | $2.84 | $3.16 | $3.16 | 64,205 |
2018-07-13 | $3.01 | $3.01 | $2.87 | $2.98 | $2.98 | 2,600 |
2018-07-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
2018-07-11 | $2.85 | $2.85 | $2.72 | $2.84 | $2.84 | 8,053 |
2018-07-10 | $3.05 | $3.05 | $2.78 | $2.80 | $2.80 | 5,930 |
2018-07-09 | $3.05 | $3.09 | $2.96 | $2.97 | $2.97 | 5,550 |
2018-07-06 | $2.96 | $3.09 | $2.94 | $3.01 | $3.01 | 3,190 |
2018-07-05 | $3.02 | $3.09 | $3.02 | $3.06 | $3.06 | 1,467 |
2018-07-03 | $3.09 | $3.09 | $3.00 | $3.02 | $3.02 | 10,615 |
2018-07-02 | $3.10 | $3.10 | $3.02 | $3.02 | $3.02 | 4,295 |
2018-06-29 | $3.15 | $3.24 | $3.01 | $3.10 | $3.10 | 7,610 |
2018-06-28 | $3.33 | $3.36 | $3.02 | $3.15 | $3.15 | 20,298 |
2018-06-27 | $3.56 | $3.56 | $3.33 | $3.33 | $3.33 | 38,837 |
2018-06-26 | $3.60 | $3.81 | $3.55 | $3.61 | $3.61 | 153,786 |
2018-06-25 | $3.69 | $3.70 | $3.50 | $3.60 | $3.60 | 7,481 |
2018-06-22 | $3.68 | $3.70 | $3.63 | $3.64 | $3.64 | 3,839 |
2018-06-21 | $3.64 | $3.70 | $3.55 | $3.65 | $3.65 | 2,261 |
2018-06-20 | $3.62 | $3.79 | $3.62 | $3.62 | $3.62 | 5,334 |
2018-06-19 | $3.75 | $3.84 | $3.56 | $3.60 | $3.60 | 32,161 |
2018-06-18 | $4.67 | $5.50 | $3.69 | $3.79 | $3.79 | 388,507 |
2018-06-15 | $3.92 | $4.26 | $3.75 | $4.24 | $4.24 | 167,895 |
2018-06-14 | $3.77 | $3.95 | $3.70 | $3.75 | $3.75 | 6,712 |
2018-06-13 | $3.76 | $3.93 | $3.61 | $3.63 | $3.63 | 2,531 |
2018-06-12 | $3.71 | $3.72 | $3.62 | $3.64 | $3.64 | 5,391 |
2018-06-11 | $3.99 | $4.00 | $3.59 | $3.67 | $3.67 | 33,989 |
2018-06-08 | $4.05 | $4.06 | $3.79 | $3.98 | $3.98 | 1,043 |
2018-06-07 | $3.79 | $3.80 | $3.57 | $3.57 | $3.57 | 700 |
2018-06-06 | $3.73 | $3.85 | $3.73 | $3.75 | $3.75 | 1,950 |
2018-06-05 | $3.82 | $3.95 | $3.70 | $3.73 | $3.73 | 5,948 |
2018-06-04 | $3.53 | $4.02 | $3.53 | $3.70 | $3.70 | 9,049 |
2018-06-01 | $3.91 | $4.00 | $3.67 | $3.80 | $3.80 | 11,807 |
2018-05-31 | $3.90 | $3.93 | $3.62 | $3.65 | $3.65 | 7,600 |
2018-05-30 | $3.78 | $4.05 | $3.51 | $3.93 | $3.93 | 34,203 |
2018-05-29 | $4.43 | $4.89 | $3.65 | $3.71 | $3.71 | 87,003 |
2018-05-25 | $4.64 | $4.64 | $4.47 | $4.56 | $4.56 | 13,830 |
2018-05-24 | $4.85 | $5.15 | $4.31 | $4.66 | $4.66 | 43,438 |
2018-05-23 | $4.80 | $4.80 | $4.33 | $4.75 | $4.75 | 16,161 |
2018-05-22 | $4.80 | $4.80 | $4.29 | $4.65 | $4.65 | 14,705 |
2018-05-21 | $4.44 | $4.79 | $4.44 | $4.68 | $4.68 | 14,563 |
2018-05-18 | $4.30 | $4.55 | $4.06 | $4.46 | $4.46 | 18,523 |
2018-05-17 | $4.30 | $4.32 | $4.26 | $4.32 | $4.32 | 12,640 |
2018-05-16 | $4.25 | $4.30 | $4.14 | $4.26 | $4.26 | 7,919 |
2018-05-15 | $4.08 | $4.20 | $4.05 | $4.11 | $4.11 | 13,131 |
2018-05-14 | $3.99 | $4.18 | $3.87 | $4.07 | $4.07 | 16,888 |
2018-05-11 | $3.85 | $4.05 | $3.84 | $3.92 | $3.92 | 8,815 |
2018-05-10 | $3.74 | $3.91 | $3.74 | $3.90 | $3.90 | 1,599 |
2018-05-09 | $3.54 | $3.81 | $3.40 | $3.74 | $3.74 | 27,476 |
2018-05-08 | $3.88 | $3.90 | $3.32 | $3.33 | $3.33 | 8,765 |
2018-05-07 | $3.97 | $3.99 | $3.82 | $3.82 | $3.82 | 7,815 |
2018-05-04 | $3.78 | $4.19 | $3.78 | $4.14 | $4.14 | 8,395 |
2018-05-03 | $4.04 | $4.20 | $3.79 | $3.83 | $3.83 | 14,781 |
2018-05-02 | $4.25 | $4.36 | $3.90 | $3.92 | $3.92 | 16,505 |
2018-05-01 | $3.93 | $4.21 | $3.87 | $3.98 | $3.98 | 15,904 |
2018-04-30 | $4.10 | $4.15 | $3.74 | $4.06 | $4.06 | 18,666 |
2018-04-27 | $3.81 | $4.14 | $3.81 | $4.01 | $4.01 | 38,966 |
2018-04-26 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 535 |
2018-04-25 | $4.03 | $4.15 | $3.86 | $3.89 | $3.89 | 18,023 |
2018-04-24 | $3.75 | $4.04 | $3.69 | $3.96 | $3.96 | 20,574 |
2018-04-23 | $3.42 | $3.63 | $3.42 | $3.60 | $3.60 | 8,751 |
2018-04-20 | $3.25 | $3.38 | $3.25 | $3.38 | $3.38 | 2,917 |
2018-04-19 | $3.67 | $3.67 | $3.30 | $3.61 | $3.61 | 3,861 |
2018-04-18 | $3.41 | $3.68 | $3.41 | $3.68 | $3.68 | 1,124 |
2018-04-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 36 |
2018-04-16 | $3.62 | $3.64 | $3.60 | $3.60 | $3.60 | 2,878 |
2018-04-13 | $3.77 | $3.82 | $3.53 | $3.80 | $3.80 | 987 |
2018-04-12 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 2,750 |
2018-04-11 | $3.62 | $3.79 | $3.58 | $3.79 | $3.79 | 3,182 |
2018-04-10 | $3.82 | $3.82 | $3.66 | $3.66 | $3.66 | 1,751 |
2018-04-09 | $3.79 | $3.81 | $3.78 | $3.79 | $3.79 | 1,006 |
2018-04-06 | $3.66 | $3.81 | $3.66 | $3.76 | $3.76 | 727 |
2018-04-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,047 |
2018-04-04 | $3.79 | $3.82 | $3.64 | $3.64 | $3.64 | 1,886 |
2018-04-03 | $3.45 | $3.81 | $3.40 | $3.81 | $3.81 | 8,605 |
2018-04-02 | $3.65 | $3.87 | $3.60 | $3.61 | $3.61 | 21,949 |
2018-03-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 145,327 |
2018-03-28 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 20 |
2018-03-27 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 100 |
2018-03-26 | $32.69 | $32.82 | $32.69 | $32.82 | $32.82 | 850 |
2018-03-23 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 334 |
2018-03-22 | $33.81 | $33.81 | $33.66 | $33.66 | $33.66 | 441 |
2018-03-21 | $34.29 | $34.34 | $34.29 | $34.34 | $34.34 | 411 |
2018-03-20 | $34.13 | $34.15 | $34.13 | $34.15 | $34.15 | 338 |
2018-03-19 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 91 |
2018-03-16 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
2018-03-15 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 212 |
2018-03-14 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
2018-03-13 | $34.99 | $34.99 | $34.61 | $34.61 | $34.61 | 1,746 |
2018-03-12 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 50 |
2018-03-09 | $34.62 | $34.83 | $34.62 | $34.83 | $34.83 | 430 |
2018-03-08 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 36 |
2018-03-07 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 10 |
2018-03-06 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 846 |
2018-03-05 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 2 |
2018-03-02 | $33.44 | $33.63 | $33.44 | $33.63 | $33.63 | 695 |
2018-03-01 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 200 |
2018-02-28 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 402 |
2018-02-27 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 600 |
2018-02-26 | $34.33 | $34.43 | $34.33 | $34.43 | $34.43 | 825 |
2018-02-23 | $33.78 | $34.07 | $33.78 | $33.93 | $33.93 | 3,273 |
2018-02-22 | $33.55 | $33.61 | $33.44 | $33.44 | $33.44 | 1,402 |
2018-02-21 | $33.86 | $33.93 | $33.86 | $33.93 | $33.93 | 272 |
2018-02-20 | $33.82 | $33.82 | $33.74 | $33.82 | $33.82 | 854 |
2018-02-16 | $33.85 | $34.14 | $33.70 | $34.00 | $34.00 | 2,213 |
2018-02-15 | $33.77 | $33.82 | $33.77 | $33.82 | $33.82 | 2,195 |
2018-02-14 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 99 |
2018-02-13 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
2018-02-12 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 100 |
2018-02-09 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
2018-02-08 | $32.38 | $32.39 | $32.38 | $32.39 | $32.39 | 240 |
2018-02-07 | $33.17 | $33.23 | $33.17 | $33.19 | $33.19 | 419 |
2018-02-06 | $32.77 | $32.92 | $32.77 | $32.92 | $32.92 | 1,490 |
2018-02-05 | $33.91 | $34.03 | $33.50 | $33.51 | $33.51 | 400 |
2018-02-02 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
2018-02-01 | $34.61 | $34.80 | $34.61 | $34.78 | $34.78 | 1,721 |
2018-01-31 | $35.00 | $35.00 | $34.80 | $34.80 | $34.80 | 1,127 |
2018-01-30 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 489 |
2018-01-29 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 103 |
2018-01-26 | $35.21 | $35.51 | $35.21 | $35.51 | $35.51 | 887 |
2018-01-25 | $35.31 | $35.33 | $35.10 | $35.11 | $35.11 | 3,077 |
2018-01-24 | $35.26 | $35.26 | $35.18 | $35.18 | $35.18 | 952 |
2018-01-23 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 120 |
2018-01-22 | $34.94 | $34.94 | $34.92 | $34.92 | $34.92 | 645 |
2018-01-19 | $34.72 | $34.81 | $34.72 | $34.81 | $34.81 | 919 |
2018-01-18 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 257 |
2018-01-17 | $34.40 | $34.57 | $34.39 | $34.57 | $34.57 | 1,160 |
2018-01-16 | $34.56 | $34.69 | $34.56 | $34.69 | $34.69 | 1,747 |
2018-01-12 | $34.55 | $34.65 | $34.55 | $34.65 | $34.65 | 942 |
2018-01-11 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 177 |
2018-01-10 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 208 |
2018-01-09 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 394 |
2018-01-08 | $34.18 | $34.34 | $34.16 | $34.16 | $34.16 | 6,476 |
2018-01-05 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 651 |
2018-01-04 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
2018-01-03 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 1 |
2018-01-02 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 20 |
2017-12-29 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 102 |
2017-12-28 | $33.54 | $33.73 | $33.54 | $33.73 | $33.73 | 1,129 |
2017-12-27 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 21 |
2017-12-26 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
2017-12-22 | $33.69 | $33.69 | $33.52 | $33.69 | $33.69 | 542 |
2017-12-21 | $33.70 | $33.70 | $33.57 | $33.64 | $33.64 | 1,132 |
2017-12-20 | $33.45 | $33.49 | $33.38 | $33.38 | $33.38 | 2,997 |
2017-12-19 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 1,068 |
2017-12-18 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
2017-12-15 | $33.39 | $33.51 | $33.29 | $33.51 | $33.51 | 5,190 |
2017-12-14 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
2017-12-13 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 500 |
2017-12-12 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
2017-12-11 | $33.47 | $33.50 | $33.31 | $33.31 | $33.31 | 9,401 |
2017-12-08 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
2017-12-07 | $33.19 | $33.25 | $33.18 | $33.25 | $33.25 | 500 |
2017-12-06 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
2017-12-05 | $33.28 | $33.35 | $33.09 | $33.09 | $33.09 | 3,982 |
2017-12-04 | $33.63 | $33.63 | $33.41 | $33.51 | $33.51 | 319 |
2017-12-01 | $33.39 | $33.46 | $32.79 | $33.27 | $33.27 | 2,028 |
2017-11-30 | $33.37 | $33.48 | $33.37 | $33.48 | $33.48 | 700 |
2017-11-29 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 275 |
2017-11-28 | $32.75 | $33.02 | $32.70 | $33.02 | $33.02 | 4,375 |
2017-11-27 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
2017-11-24 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
2017-11-22 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
2017-11-21 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 100 |
2017-11-20 | $32.63 | $32.63 | $32.48 | $32.48 | $32.48 | 1,001 |
2017-11-17 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 16 |
2017-11-16 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 200 |
2017-11-15 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 200 |
2017-11-14 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
2017-11-13 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
2017-11-10 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 70 |
2017-11-09 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 224 |
2017-11-08 | $32.18 | $32.34 | $32.16 | $32.34 | $32.34 | 1,293 |
2017-11-07 | $32.63 | $32.64 | $32.63 | $32.64 | $32.64 | 2,359 |
2017-11-06 | $32.54 | $32.65 | $32.54 | $32.65 | $32.65 | 646 |
2017-11-03 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 9 |
2017-11-02 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 1 |
2017-11-01 | $32.73 | $32.73 | $32.35 | $32.35 | $32.35 | 2,005 |
2017-10-31 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 882 |
2017-10-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
2017-10-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 427 |
2017-10-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 33 |
2017-10-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
2017-10-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 510 |
2017-10-23 | $32.38 | $32.46 | $32.38 | $32.46 | $32.46 | 857 |
2017-10-20 | $32.30 | $32.44 | $32.30 | $32.44 | $32.44 | 805 |
2017-10-19 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 300 |
2017-10-18 | $32.48 | $32.48 | $32.27 | $32.30 | $32.30 | 2,133 |
2017-10-17 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 0 |
2017-10-16 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 1 |
2017-10-13 | $32.25 | $32.25 | $32.18 | $32.18 | $32.18 | 660 |
2017-10-12 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 100 |
2017-10-11 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1 |
2017-10-10 | $32.26 | $32.39 | $32.20 | $32.21 | $32.21 | 2,515 |
2017-10-09 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 100 |
2017-10-06 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 5 |
2017-10-05 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
2017-10-04 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 112 |
2017-10-03 | $32.31 | $32.46 | $32.31 | $32.46 | $32.46 | 1,683 |
2017-10-02 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 100 |
2017-09-29 | $31.88 | $32.13 | $31.88 | $32.13 | $32.13 | 755 |
2017-09-28 | $31.95 | $31.95 | $31.79 | $31.88 | $31.88 | 303 |
2017-09-27 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 5 |
2017-09-26 | $31.42 | $31.57 | $31.42 | $31.57 | $31.57 | 685 |
2017-09-25 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 74 |
2017-09-22 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 2 |
2017-09-21 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 132 |
2017-09-20 | $31.24 | $31.28 | $31.22 | $31.23 | $31.23 | 1,828 |
2017-09-19 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 2 |
2017-09-18 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
2017-09-15 | $31.00 | $31.12 | $31.00 | $31.12 | $31.12 | 634 |
2017-09-14 | $30.99 | $30.99 | $30.54 | $30.54 | $30.54 | 3,291 |
2017-09-13 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 2 |
2017-09-12 | $30.95 | $31.02 | $30.95 | $31.02 | $31.02 | 440 |
2017-09-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 324 |
2017-09-08 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 3 |
2017-09-07 | $30.52 | $30.52 | $30.47 | $30.47 | $30.47 | 623 |
2017-09-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 277 |
2017-09-05 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 2 |
2017-09-01 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
2017-08-31 | $30.52 | $30.59 | $30.52 | $30.58 | $30.58 | 677 |
2017-08-30 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 4 |
2017-08-29 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 974 |
2017-08-28 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
2017-08-25 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 100 |
2017-08-24 | $30.21 | $30.22 | $29.45 | $30.17 | $30.17 | 6,384 |
2017-08-23 | $30.13 | $30.27 | $30.13 | $30.24 | $30.24 | 1,088 |
2017-08-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 100 |
2017-08-21 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 3 |
2017-08-18 | $29.78 | $29.92 | $29.76 | $29.92 | $29.92 | 1,222 |
2017-08-17 | $30.20 | $30.20 | $30.14 | $30.16 | $30.16 | 508 |
2017-08-16 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 4 |
2017-08-15 | $30.22 | $30.29 | $30.22 | $30.29 | $30.29 | 317 |
2017-08-14 | $30.16 | $30.28 | $30.16 | $30.28 | $30.28 | 874 |
2017-08-11 | $29.99 | $30.01 | $29.99 | $30.01 | $30.01 | 201 |
2017-08-10 | $30.21 | $30.21 | $30.08 | $30.08 | $30.08 | 1,790 |
2017-08-09 | $30.36 | $30.37 | $30.36 | $30.37 | $30.37 | 202 |
2017-08-08 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 101 |
2017-08-07 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 139 |
2017-08-04 | $30.49 | $30.62 | $30.49 | $30.62 | $30.62 | 313 |
2017-08-03 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 106 |
2017-08-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 102 |
2017-08-01 | $30.55 | $30.59 | $30.55 | $30.59 | $30.59 | 517 |
2017-07-31 | $30.54 | $30.62 | $30.48 | $30.62 | $30.62 | 2,705 |
2017-07-28 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
2017-07-27 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 198 |
2017-07-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 52 |
2017-07-25 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 1 |
2017-07-24 | $30.67 | $30.69 | $30.67 | $30.69 | $30.69 | 1,013 |
2017-07-21 | $30.68 | $30.90 | $30.68 | $30.75 | $30.75 | 4,203 |
2017-07-20 | $30.82 | $30.90 | $30.81 | $30.89 | $30.89 | 1,213 |
2017-07-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
2017-07-18 | $30.56 | $30.60 | $30.55 | $30.60 | $30.60 | 10,000 |
2017-07-17 | $30.63 | $30.64 | $30.63 | $30.64 | $30.64 | 507 |
2017-07-14 | $30.49 | $30.64 | $30.49 | $30.64 | $30.64 | 3,038 |
2017-07-13 | $30.44 | $30.44 | $30.38 | $30.38 | $30.38 | 2,652 |
2017-07-12 | $30.00 | $30.40 | $30.00 | $30.40 | $30.40 | 1,063 |
2017-07-11 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 230 |
2017-07-10 | $30.08 | $30.14 | $30.05 | $30.14 | $30.14 | 1,248 |
2017-07-07 | $30.03 | $30.09 | $30.03 | $30.09 | $30.09 | 348 |
2017-07-06 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 165 |
2017-07-05 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 100 |
2017-07-03 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
2017-06-30 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 100 |
2017-06-29 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
2017-06-28 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 4 |
2017-06-27 | $30.17 | $30.32 | $30.09 | $30.09 | $30.09 | 2,611 |
2017-06-26 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 100 |
2017-06-23 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 100 |
2017-06-22 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
2017-06-21 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
2017-06-20 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
2017-06-19 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
2017-06-16 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
2017-06-15 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
2017-06-14 | $30.33 | $30.36 | $30.27 | $30.34 | $30.34 | 600 |
2017-06-13 | $30.44 | $30.49 | $30.44 | $30.49 | $30.49 | 388 |
2017-06-12 | $30.27 | $30.31 | $30.27 | $30.31 | $30.31 | 9,143 |
2017-06-09 | $30.40 | $30.43 | $30.39 | $30.43 | $30.43 | 356 |
2017-06-08 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 300 |
2017-06-07 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 260 |
2017-06-06 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
2017-06-05 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
2017-06-02 | $30.22 | $30.30 | $30.22 | $30.30 | $30.30 | 7,678 |
2017-06-01 | $30.10 | $30.10 | $30.05 | $30.06 | $30.06 | 3,276 |
2017-05-31 | $29.83 | $30.03 | $29.82 | $30.03 | $30.03 | 1,168 |
2017-05-30 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 861 |
2017-05-26 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
2017-05-25 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 52 |
2017-05-24 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
2017-05-23 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 302 |
2017-05-22 | $29.77 | $29.80 | $29.76 | $29.80 | $29.80 | 3,269 |
2017-05-19 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 225 |
2017-05-18 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
2017-05-17 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 562 |
2017-05-16 | $30.08 | $30.21 | $30.08 | $30.13 | $30.13 | 6,386 |
2017-05-15 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
2017-05-12 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 25 |
2017-05-11 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 200 |
2017-05-10 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 20 |
2017-05-09 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 1,080 |
2017-05-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2017-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
2017-05-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 989 |
2017-05-03 | $29.95 | $30.01 | $29.95 | $29.99 | $29.99 | 2,022 |
2017-05-02 | $30.11 | $30.11 | $30.06 | $30.10 | $30.10 | 2,146 |
2017-05-01 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 3 |
2017-04-28 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
2017-04-27 | $30.24 | $30.24 | $30.21 | $30.21 | $30.21 | 1,807 |
2017-04-26 | $30.36 | $30.43 | $30.36 | $30.40 | $30.40 | 2,183 |
2017-04-25 | $29.90 | $30.38 | $29.90 | $30.24 | $30.24 | 4,817 |
2017-04-24 | $30.00 | $30.04 | $29.95 | $30.03 | $30.03 | 1,151 |
2017-04-21 | $29.59 | $29.69 | $29.59 | $29.68 | $29.68 | 4,919 |
2017-04-20 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
2017-04-19 | $29.58 | $29.58 | $29.49 | $29.49 | $29.49 | 2,340 |
2017-04-18 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 220 |
2017-04-17 | $29.44 | $29.44 | $29.36 | $29.36 | $29.36 | 975 |
2017-04-13 | $29.37 | $29.37 | $29.30 | $29.30 | $29.30 | 986 |
2017-04-12 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 113 |
2017-04-11 | $29.51 | $29.71 | $29.51 | $29.71 | $29.71 | 3,814 |
2017-04-10 | $29.85 | $29.85 | $29.68 | $29.68 | $29.68 | 200 |
2017-04-07 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 33 |
2017-04-06 | $29.60 | $29.62 | $29.54 | $29.61 | $29.61 | 3,246 |
2017-04-05 | $29.86 | $29.94 | $29.86 | $29.94 | $29.94 | 930 |
2017-04-04 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 450 |
2017-04-03 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 569 |
2017-03-31 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 113 |
2017-03-30 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
2017-03-29 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 273 |
2017-03-28 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 1 |
2017-03-27 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
2017-03-24 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 21 |
2017-03-23 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 400 |
2017-03-22 | $29.63 | $29.63 | $29.59 | $29.60 | $29.60 | 3,782 |
2017-03-21 | $29.81 | $29.84 | $29.72 | $29.83 | $29.83 | 5,796 |
2017-03-20 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
2017-03-17 | $30.26 | $30.33 | $30.26 | $30.33 | $30.33 | 1,467 |
2017-03-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
2017-03-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 228 |
2017-03-14 | $30.10 | $30.16 | $30.10 | $30.13 | $30.13 | 495 |
2017-03-13 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 500 |
2017-03-10 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
2017-03-09 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
2017-03-08 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 145 |
2017-03-07 | $30.16 | $30.20 | $30.10 | $30.15 | $30.15 | 1,206 |
2017-03-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 125 |
2017-03-03 | $30.25 | $30.34 | $30.25 | $30.27 | $30.27 | 857 |
2017-03-02 | $30.57 | $30.57 | $30.56 | $30.56 | $30.56 | 400 |
2017-03-01 | $30.65 | $30.72 | $30.64 | $30.65 | $30.65 | 2,678 |
2017-02-28 | $30.34 | $30.34 | $30.13 | $30.21 | $30.21 | 1,852 |
2017-02-27 | $30.42 | $30.43 | $30.35 | $30.41 | $30.41 | 1,680 |
2017-02-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
2017-02-23 | $30.36 | $30.40 | $30.36 | $30.40 | $30.40 | 456 |
2017-02-22 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
2017-02-21 | $30.45 | $30.45 | $30.40 | $30.42 | $30.42 | 759 |
2017-02-17 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 809 |
2017-02-16 | $30.23 | $30.23 | $30.17 | $30.17 | $30.17 | 600 |
2017-02-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 400 |
2017-02-14 | $30.06 | $30.06 | $29.92 | $30.05 | $30.05 | 3,288 |
2017-02-13 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 358 |
2017-02-10 | $29.90 | $29.90 | $29.87 | $29.87 | $29.87 | 1,422 |
2017-02-09 | $29.81 | $29.87 | $29.81 | $29.87 | $29.87 | 1,078 |
2017-02-08 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 1 |
2017-02-07 | $29.68 | $29.79 | $29.64 | $29.64 | $29.64 | 1,743 |
2017-02-06 | $29.66 | $29.66 | $29.63 | $29.64 | $29.64 | 763 |
2017-02-03 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 100 |
2017-02-02 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 770 |
2017-02-01 | $29.59 | $29.59 | $29.42 | $29.43 | $29.43 | 4,884 |
2017-01-31 | $29.52 | $29.59 | $29.52 | $29.52 | $29.52 | 1,350 |
2017-01-30 | $29.37 | $29.48 | $29.36 | $29.48 | $29.48 | 1,596 |
2017-01-27 | $29.78 | $29.79 | $29.72 | $29.79 | $29.79 | 1,548 |
2017-01-26 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 34 |
2017-01-25 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
2017-01-24 | $29.40 | $29.64 | $29.40 | $29.64 | $29.64 | 1,333 |
2017-01-23 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 180 |
2017-01-20 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 202 |
2017-01-19 | $29.26 | $29.44 | $29.26 | $29.27 | $29.27 | 1,404 |
2017-01-18 | $29.37 | $29.39 | $29.37 | $29.39 | $29.39 | 717 |
2017-01-17 | $29.52 | $29.52 | $29.26 | $29.26 | $29.26 | 1,652 |
2017-01-13 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 25 |
2017-01-12 | $29.27 | $29.42 | $29.27 | $29.42 | $29.42 | 234 |
2017-01-11 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 79 |
2017-01-10 | $29.57 | $30.84 | $29.57 | $30.84 | $30.84 | 419 |
2017-01-09 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 436 |
2017-01-06 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 212 |
2017-01-05 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 59 |
2017-01-04 | $29.55 | $29.73 | $29.52 | $29.71 | $29.71 | 4,072 |
2017-01-03 | $29.37 | $29.38 | $29.25 | $29.38 | $29.38 | 6,499 |
2016-12-30 | $29.41 | $29.43 | $29.16 | $29.32 | $29.32 | 26,491 |
2016-12-29 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 100 |
2016-12-28 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
2016-12-27 | $29.68 | $29.74 | $29.57 | $29.74 | $29.74 | 3,059 |
2016-12-23 | $29.54 | $29.55 | $29.45 | $29.55 | $29.55 | 2,900 |
2016-12-22 | $29.43 | $29.47 | $29.43 | $29.47 | $29.47 | 450 |
2016-12-21 | $29.54 | $29.64 | $29.51 | $29.64 | $29.64 | 670 |
2016-12-20 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 7 |
2016-12-19 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 673 |
2016-12-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 181 |
2016-12-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 1,007 |
2016-12-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 3 |
2016-12-13 | $29.86 | $29.90 | $29.64 | $29.75 | $29.75 | 938 |
2016-12-12 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 6 |
2016-12-09 | $29.71 | $29.71 | $29.64 | $29.69 | $29.69 | 4,064 |
2016-12-08 | $29.64 | $29.68 | $29.61 | $29.68 | $29.68 | 604 |
2016-12-07 | $29.37 | $29.41 | $29.34 | $29.41 | $29.41 | 304 |
2016-12-06 | $28.93 | $29.16 | $28.93 | $29.16 | $29.16 | 2,222 |
2016-12-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 119 |
2016-12-02 | $28.66 | $28.66 | $28.44 | $28.60 | $28.60 | 915 |
2016-12-01 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 575 |
2016-11-30 | $28.88 | $28.93 | $28.62 | $28.93 | $28.93 | 1,935 |
2016-11-29 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
2016-11-28 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 518 |
2016-11-25 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 100 |
2016-11-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 200 |
2016-11-22 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 21 |
2016-11-21 | $28.52 | $28.78 | $28.45 | $28.78 | $28.78 | 1,802 |
2016-11-18 | $28.28 | $28.28 | $28.15 | $28.26 | $28.26 | 400 |
2016-11-17 | $28.25 | $28.33 | $28.25 | $28.25 | $28.25 | 1,400 |
2016-11-16 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
2016-11-15 | $28.04 | $28.30 | $27.98 | $27.99 | $27.99 | 4,658 |
2016-11-14 | $28.15 | $28.15 | $27.97 | $28.10 | $28.10 | 1,538 |
2016-11-11 | $27.62 | $27.84 | $27.55 | $27.82 | $27.82 | 4,240 |
2016-11-10 | $27.61 | $27.67 | $27.61 | $27.61 | $27.61 | 2,202 |
2016-11-09 | $27.11 | $27.47 | $27.00 | $27.09 | $27.09 | 12,872 |
2016-11-08 | $26.84 | $26.92 | $26.84 | $26.92 | $26.92 | 1,149 |
2016-11-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
2016-11-04 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
2016-11-03 | $26.63 | $26.65 | $26.48 | $26.48 | $26.48 | 564 |
2016-11-02 | $26.63 | $26.63 | $26.52 | $26.52 | $26.52 | 1,444 |
2016-11-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
2016-10-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
2016-10-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
2016-10-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
2016-10-26 | $26.77 | $27.13 | $26.77 | $26.95 | $26.95 | 6,518 |
2016-10-25 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 23 |
2016-10-24 | $27.26 | $27.32 | $27.26 | $27.26 | $27.26 | 1,945 |
2016-10-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 184 |
2016-10-20 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 18 |
2016-10-19 | $26.99 | $27.15 | $26.99 | $27.13 | $27.13 | 2,311 |
2016-10-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 59 |
2016-10-17 | $27.16 | $27.17 | $27.00 | $27.10 | $27.10 | 1,300 |
2016-10-14 | $27.06 | $27.15 | $27.06 | $27.15 | $27.15 | 2,763 |
2016-10-13 | $27.00 | $27.32 | $27.00 | $27.32 | $27.32 | 800 |
2016-10-12 | $27.32 | $27.42 | $27.24 | $27.42 | $27.42 | 990 |
2016-10-11 | $27.34 | $27.36 | $27.18 | $27.18 | $27.18 | 4,797 |
2016-10-10 | $27.76 | $27.78 | $27.76 | $27.78 | $27.78 | 300 |
2016-10-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
2016-10-06 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
2016-10-05 | $27.63 | $27.74 | $27.51 | $27.51 | $27.51 | 1,097 |
2016-10-04 | $27.62 | $27.68 | $27.43 | $27.44 | $27.44 | 1,792 |
2016-10-03 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 1 |
2016-09-30 | $27.43 | $27.60 | $27.43 | $27.56 | $27.56 | 302 |
2016-09-29 | $27.69 | $27.69 | $27.35 | $27.51 | $27.51 | 3,518 |
2016-09-28 | $27.66 | $27.66 | $27.37 | $27.46 | $27.46 | 9,758 |
2016-09-27 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 102 |
2016-09-26 | $27.36 | $27.55 | $27.36 | $27.55 | $27.55 | 1,223 |
2016-09-23 | $27.73 | $27.80 | $27.66 | $27.66 | $27.66 | 2,123 |
2016-09-22 | $26.37 | $27.98 | $26.37 | $27.98 | $27.98 | 25,688 |
2016-09-21 | $26.90 | $26.92 | $26.90 | $26.92 | $26.92 | 200 |
2016-09-20 | $26.19 | $27.16 | $26.08 | $27.15 | $27.15 | 5,083 |
2016-09-19 | $27.30 | $27.38 | $27.04 | $27.04 | $27.04 | 1,742 |
2016-09-16 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
2016-09-15 | $27.11 | $27.46 | $27.11 | $27.46 | $27.46 | 783 |
2016-09-14 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 40 |
2016-09-13 | $27.53 | $27.54 | $27.31 | $27.31 | $27.31 | 1,386 |
2016-09-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2016-09-09 | $27.59 | $27.70 | $27.55 | $27.70 | $27.70 | 755 |
2016-09-08 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 200 |
2016-09-07 | $28.38 | $28.41 | $28.27 | $28.32 | $28.32 | 17,889 |
2016-09-06 | $28.20 | $28.35 | $28.20 | $28.26 | $28.26 | 2,149 |
2016-09-02 | $28.28 | $28.28 | $28.11 | $28.22 | $28.22 | 1,902 |
2016-09-01 | $27.85 | $27.96 | $27.84 | $27.91 | $27.91 | 2,828 |
2016-08-31 | $27.98 | $28.08 | $27.83 | $28.04 | $28.04 | 2,961 |
2016-08-30 | $28.08 | $28.09 | $28.00 | $28.02 | $28.02 | 4,177 |
2016-08-29 | $28.11 | $28.17 | $28.06 | $28.17 | $28.17 | 404 |
2016-08-26 | $28.11 | $28.26 | $27.86 | $27.93 | $27.93 | 1,902 |
2016-08-25 | $28.05 | $28.16 | $28.00 | $28.06 | $28.06 | 5,046 |
2016-08-24 | $28.16 | $28.16 | $28.00 | $28.00 | $28.00 | 650 |
2016-08-23 | $28.36 | $28.39 | $28.18 | $28.18 | $28.18 | 2,887 |
2016-08-22 | $28.09 | $28.09 | $28.05 | $28.06 | $28.06 | 500 |
2016-08-19 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
2016-08-18 | $28.21 | $28.31 | $28.21 | $28.31 | $28.31 | 747 |
2016-08-17 | $27.93 | $28.13 | $27.93 | $28.12 | $28.12 | 4,105 |
2016-08-16 | $28.12 | $28.16 | $28.12 | $28.16 | $28.16 | 644 |
2016-08-15 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
2016-08-12 | $28.30 | $28.30 | $28.06 | $28.21 | $28.21 | 395 |
2016-08-11 | $28.07 | $28.18 | $28.05 | $28.12 | $28.12 | 3,453 |
2016-08-10 | $27.99 | $27.99 | $27.95 | $27.95 | $27.95 | 463 |
2016-08-09 | $28.22 | $28.26 | $28.00 | $28.02 | $28.02 | 6,757 |
2016-08-08 | $28.02 | $28.10 | $27.95 | $28.00 | $28.00 | 7,369 |
2016-08-05 | $28.06 | $28.06 | $27.97 | $28.04 | $28.04 | 3,740 |
2016-08-04 | $27.75 | $27.84 | $27.46 | $27.70 | $27.70 | 15,955 |
2016-08-03 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
2016-08-02 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
2016-08-01 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 181 |
2016-07-29 | $28.02 | $28.05 | $28.02 | $28.05 | $28.05 | 200 |
2016-07-28 | $27.66 | $27.84 | $27.65 | $27.71 | $27.71 | 6,326 |
2016-07-27 | $27.60 | $27.60 | $27.59 | $27.59 | $27.59 | 1,000 |
2016-07-26 | $27.65 | $27.73 | $27.59 | $27.71 | $27.71 | 9,445 |
2016-07-25 | $27.51 | $27.64 | $27.49 | $27.53 | $27.53 | 1,986 |
2016-07-22 | $27.60 | $27.65 | $27.60 | $27.61 | $27.61 | 3,660 |
2016-07-21 | $27.46 | $27.58 | $27.43 | $27.48 | $27.48 | 5,500 |
2016-07-20 | $27.61 | $27.61 | $27.58 | $27.58 | $27.58 | 362 |
2016-07-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
2016-07-18 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
2016-07-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 1 |
2016-07-14 | $28.05 | $28.05 | $27.77 | $27.77 | $27.77 | 200 |
2016-07-13 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
2016-07-12 | $27.40 | $27.47 | $27.40 | $27.45 | $27.45 | 1,287 |
2016-07-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
2016-07-08 | $26.93 | $26.96 | $26.90 | $26.94 | $26.94 | 4,300 |
2016-07-07 | $26.58 | $26.80 | $26.35 | $26.44 | $26.44 | 8,549 |
2016-07-06 | $26.44 | $26.60 | $26.41 | $26.41 | $26.41 | 2,500 |
2016-07-05 | $26.28 | $26.50 | $26.23 | $26.31 | $26.31 | 3,517 |
2016-07-01 | $26.70 | $26.78 | $26.70 | $26.74 | $26.74 | 1,329 |
2016-06-30 | $26.10 | $26.61 | $26.10 | $26.61 | $26.61 | 3,551 |
2016-06-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 324 |
2016-06-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
2016-06-27 | $25.61 | $25.61 | $25.53 | $25.53 | $25.53 | 776 |
2016-06-24 | $26.16 | $26.18 | $26.16 | $26.18 | $26.18 | 800 |
2016-06-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
2016-06-22 | $27.17 | $27.17 | $26.89 | $26.89 | $26.89 | 1,171 |
2016-06-21 | $26.90 | $27.10 | $26.90 | $26.96 | $26.96 | 1,550 |
2016-06-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 199 |
2016-06-17 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
2016-06-16 | $26.89 | $27.03 | $26.84 | $27.03 | $27.03 | 4,566 |
2016-06-15 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 117 |
2016-06-14 | $26.92 | $27.07 | $26.87 | $27.07 | $27.07 | 1,322 |
2016-06-13 | $26.99 | $27.10 | $26.99 | $27.04 | $27.04 | 504 |
2016-06-10 | $27.16 | $27.19 | $27.06 | $27.08 | $27.08 | 1,887 |
2016-06-09 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
2016-06-08 | $27.40 | $27.48 | $27.40 | $27.44 | $27.44 | 508 |
2016-06-07 | $27.35 | $27.35 | $27.33 | $27.33 | $27.33 | 1,026 |
2016-06-06 | $27.18 | $27.32 | $27.18 | $27.21 | $27.21 | 4,613 |
2016-06-03 | $27.04 | $27.10 | $27.02 | $27.06 | $27.06 | 1,750 |
2016-06-02 | $27.00 | $27.08 | $27.00 | $27.07 | $27.07 | 3,215 |
2016-06-01 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 151 |
2016-05-31 | $26.96 | $27.20 | $26.96 | $27.20 | $27.20 | 459 |
2016-05-27 | $26.94 | $27.08 | $26.89 | $27.08 | $27.08 | 2,371 |
2016-05-26 | $26.72 | $26.76 | $26.72 | $26.76 | $26.76 | 1,720 |
2016-05-25 | $26.68 | $26.92 | $26.64 | $26.92 | $26.92 | 2,598 |
2016-05-24 | $26.57 | $26.62 | $26.52 | $26.61 | $26.61 | 3,509 |
2016-05-23 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 267 |
2016-05-20 | $26.41 | $26.55 | $26.40 | $26.52 | $26.52 | 12,215 |
2016-05-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
2016-05-18 | $26.40 | $26.65 | $26.32 | $26.32 | $26.32 | 6,612 |
2016-05-17 | $26.51 | $26.53 | $26.33 | $26.47 | $26.47 | 9,319 |
2016-05-16 | $26.60 | $26.76 | $26.54 | $26.56 | $26.56 | 4,419 |
2016-05-13 | $26.62 | $26.69 | $26.42 | $26.69 | $26.69 | 2,578 |
2016-05-12 | $26.75 | $26.95 | $26.51 | $26.95 | $26.95 | 12,350 |
2016-05-11 | $27.01 | $27.02 | $26.85 | $27.02 | $27.02 | 902 |
2016-05-10 | $26.88 | $27.20 | $26.88 | $27.19 | $27.19 | 2,776 |
2016-05-09 | $26.65 | $27.10 | $26.65 | $27.10 | $27.10 | 4,661 |
2016-05-06 | $26.62 | $27.05 | $26.62 | $27.05 | $27.05 | 5,161 |
2016-05-05 | $26.67 | $26.87 | $26.64 | $26.67 | $26.67 | 2,562 |
2016-05-04 | $26.79 | $26.98 | $26.68 | $26.98 | $26.98 | 2,206 |
2016-05-03 | $26.75 | $26.99 | $26.75 | $26.99 | $26.99 | 270 |
2016-05-02 | $27.20 | $27.20 | $27.01 | $27.20 | $27.20 | 1,674 |
2016-04-29 | $27.44 | $27.44 | $27.08 | $27.20 | $27.20 | 500 |
2016-04-28 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
2016-04-27 | $27.40 | $27.79 | $27.40 | $27.79 | $27.79 | 1,865 |
2016-04-26 | $27.22 | $27.59 | $27.21 | $27.59 | $27.59 | 7,593 |
2016-04-25 | $27.18 | $27.23 | $27.10 | $27.21 | $27.21 | 7,704 |
2016-04-22 | $27.25 | $27.49 | $27.25 | $27.49 | $27.49 | 1,110 |
2016-04-21 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 100 |
2016-04-20 | $27.61 | $27.69 | $27.60 | $27.69 | $27.69 | 1,197 |
2016-04-19 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
2016-04-18 | $27.50 | $27.59 | $27.27 | $27.59 | $27.59 | 467 |
2016-04-15 | $27.11 | $27.38 | $27.11 | $27.38 | $27.38 | 458 |
2016-04-14 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 192 |
2016-04-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 100 |
2016-04-12 | $26.96 | $27.16 | $26.95 | $27.10 | $27.10 | 4,293 |
2016-04-11 | $26.86 | $27.12 | $26.84 | $27.12 | $27.12 | 1,729 |
2016-04-08 | $26.90 | $26.90 | $26.85 | $26.85 | $26.85 | 1,947 |
2016-04-07 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
2016-04-06 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 16 |
2016-04-05 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 100 |
2016-04-04 | $27.29 | $27.46 | $27.23 | $27.46 | $27.46 | 3,839 |
2016-04-01 | $27.24 | $27.34 | $27.24 | $27.34 | $27.34 | 587 |
2016-03-31 | $27.62 | $27.65 | $27.50 | $27.65 | $27.65 | 515 |
2016-03-30 | $27.23 | $27.41 | $27.19 | $27.30 | $27.30 | 4,880 |
2016-03-29 | $27.01 | $27.35 | $27.00 | $27.35 | $27.35 | 1,753 |
2016-03-28 | $27.04 | $27.28 | $27.03 | $27.28 | $27.28 | 496 |
2016-03-24 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
2016-03-23 | $27.36 | $27.36 | $27.17 | $27.24 | $27.24 | 479 |
2016-03-22 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
2016-03-21 | $27.35 | $27.58 | $27.35 | $27.58 | $27.58 | 903 |
2016-03-18 | $27.42 | $27.74 | $27.40 | $27.74 | $27.74 | 4,033 |
2016-03-17 | $27.40 | $27.59 | $26.62 | $27.59 | $27.59 | 1,741 |
2016-03-16 | $26.79 | $27.23 | $26.76 | $27.23 | $27.23 | 910 |
2016-03-15 | $27.25 | $28.45 | $27.18 | $27.18 | $27.18 | 1,115 |
2016-03-14 | $27.25 | $27.25 | $26.69 | $26.70 | $26.70 | 481 |
2016-03-11 | $27.28 | $27.36 | $27.09 | $27.36 | $27.36 | 3,885 |
2016-03-10 | $27.15 | $27.15 | $26.75 | $26.89 | $26.89 | 2,122 |
2016-03-09 | $26.84 | $27.03 | $26.84 | $27.03 | $27.03 | 4,117 |
2016-03-08 | $26.92 | $27.01 | $26.92 | $27.01 | $27.01 | 301 |
2016-03-07 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
2016-03-04 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 100 |
2016-03-03 | $26.85 | $26.99 | $26.85 | $26.99 | $26.99 | 200 |
2016-03-02 | $26.66 | $26.80 | $26.42 | $26.80 | $26.80 | 4,534 |
2016-03-01 | $26.40 | $26.48 | $26.26 | $26.46 | $26.46 | 7,894 |
2016-02-29 | $26.13 | $26.16 | $26.13 | $26.16 | $26.16 | 200 |
2016-02-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
2016-02-25 | $25.90 | $25.99 | $25.83 | $25.99 | $25.99 | 873 |
2016-02-24 | $25.52 | $25.87 | $25.51 | $25.86 | $25.86 | 2,172 |
2016-02-23 | $25.72 | $25.84 | $25.71 | $25.84 | $25.84 | 1,421 |
2016-02-22 | $26.00 | $26.16 | $26.00 | $26.16 | $26.16 | 442 |
2016-02-19 | $25.60 | $25.76 | $25.55 | $25.76 | $25.76 | 2,948 |
2016-02-18 | $27.17 | $27.17 | $25.64 | $25.88 | $25.88 | 1,977 |
2016-02-17 | $25.79 | $25.97 | $25.79 | $25.83 | $25.83 | 1,251 |
2016-02-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 611 |
2016-02-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 400 |
2016-02-11 | $25.38 | $25.72 | $25.38 | $25.72 | $25.72 | 727 |
2016-02-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2016-02-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2016-02-08 | $25.62 | $25.80 | $25.61 | $25.80 | $25.80 | 2,584 |
2016-02-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
2016-02-04 | $25.60 | $25.77 | $25.60 | $25.77 | $25.77 | 985 |
2016-02-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 157 |
2016-02-02 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 15 |
2016-02-01 | $25.94 | $26.15 | $25.89 | $26.15 | $26.15 | 1,432 |
2016-01-29 | $26.04 | $26.16 | $25.89 | $26.16 | $26.16 | 1,200 |
2016-01-28 | $25.62 | $25.77 | $25.62 | $25.77 | $25.77 | 1,091 |
2016-01-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
2016-01-26 | $25.88 | $25.93 | $25.75 | $25.84 | $25.84 | 24,059 |
2016-01-25 | $25.63 | $25.94 | $25.63 | $25.80 | $25.80 | 1,007 |
2016-01-22 | $25.88 | $25.95 | $25.81 | $25.95 | $25.95 | 1,940 |
2016-01-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
2016-01-20 | $25.81 | $25.99 | $25.81 | $25.99 | $25.99 | 4,134 |
2016-01-19 | $25.93 | $26.00 | $25.82 | $26.00 | $26.00 | 5,116 |
2016-01-15 | $25.80 | $25.96 | $25.80 | $25.96 | $25.96 | 700 |
2016-01-14 | $26.10 | $26.31 | $26.10 | $26.29 | $26.29 | 1,251 |
2016-01-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 956 |
2016-01-12 | $26.42 | $26.42 | $26.20 | $26.37 | $26.37 | 732 |
2016-01-11 | $26.11 | $26.37 | $26.11 | $26.37 | $26.37 | 10,789 |
2016-01-08 | $26.51 | $26.56 | $26.28 | $26.28 | $26.28 | 2,642 |
2016-01-07 | $26.77 | $26.81 | $26.44 | $26.44 | $26.44 | 8,337 |
2016-01-06 | $27.25 | $27.25 | $26.93 | $27.16 | $27.16 | 5,675 |
2016-01-05 | $27.31 | $27.33 | $27.30 | $27.30 | $27.30 | 1,382 |
2016-01-04 | $27.19 | $27.26 | $27.19 | $27.22 | $27.22 | 3,517 |
2015-12-31 | $28.05 | $28.13 | $27.86 | $28.07 | $28.07 | 112,863 |
2015-12-30 | $28.32 | $28.33 | $28.08 | $28.17 | $28.17 | 21,675 |
2015-12-29 | $27.72 | $28.39 | $27.55 | $28.39 | $28.39 | 3,270 |
2015-12-28 | $28.05 | $28.11 | $28.02 | $28.11 | $28.01 | 1,529 |
2015-12-24 | $28.08 | $28.27 | $28.08 | $28.27 | $28.16 | 666 |
2015-12-23 | $28.26 | $28.33 | $28.26 | $28.33 | $28.23 | 3,005 |
2015-12-22 | $27.78 | $27.96 | $27.76 | $27.96 | $27.86 | 2,611 |
2015-12-21 | $27.59 | $27.76 | $27.45 | $27.76 | $27.66 | 5,705 |
2015-12-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.90 | 25 |
2015-12-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.90 | 130 |
2015-12-16 | $28.36 | $28.36 | $28.36 | $28.36 | $28.26 | 172 |
2015-12-15 | $27.70 | $28.03 | $27.70 | $27.82 | $27.72 | 1,410 |
2015-12-14 | $27.43 | $27.66 | $27.43 | $27.66 | $27.56 | 245 |
2015-12-11 | $27.70 | $27.70 | $27.46 | $27.65 | $27.55 | 2,113 |
2015-12-10 | $28.10 | $28.20 | $27.99 | $28.20 | $28.10 | 2,635 |
2015-12-09 | $27.92 | $28.19 | $27.92 | $28.19 | $28.09 | 588 |
2015-12-08 | $28.16 | $28.18 | $28.16 | $28.18 | $28.08 | 1,871 |
2015-12-07 | $28.45 | $28.56 | $28.45 | $28.56 | $28.46 | 385 |
2015-12-04 | $28.65 | $28.90 | $28.65 | $28.90 | $28.79 | 600 |
2015-12-03 | $28.82 | $28.82 | $28.45 | $28.45 | $28.35 | 770 |
2015-12-02 | $28.90 | $28.90 | $28.69 | $28.90 | $28.79 | 3,566 |
2015-12-01 | $29.15 | $29.20 | $28.95 | $29.20 | $29.09 | 1,080 |
2015-11-30 | $29.04 | $29.04 | $29.04 | $29.04 | $28.93 | 101 |
2015-11-27 | $29.04 | $29.04 | $29.04 | $29.04 | $28.93 | 108 |
2015-11-25 | $29.00 | $29.05 | $29.00 | $29.02 | $28.91 | 3,040 |
2015-11-24 | $28.70 | $29.00 | $28.70 | $29.00 | $28.89 | 1,070 |
2015-11-23 | $28.79 | $29.00 | $28.74 | $28.75 | $28.65 | 1,649 |
2015-11-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.84 | 100 |
2015-11-19 | $28.68 | $28.68 | $28.68 | $28.68 | $28.58 | 240 |
2015-11-18 | $28.61 | $28.88 | $28.61 | $28.88 | $28.77 | 921 |
2015-11-17 | $28.60 | $28.60 | $28.60 | $28.60 | $28.50 | 280 |
2015-11-16 | $28.49 | $28.49 | $28.49 | $28.49 | $28.39 | 100 |
2015-11-13 | $28.28 | $28.28 | $28.03 | $28.20 | $28.10 | 1,984 |
2015-11-12 | $28.42 | $28.42 | $28.41 | $28.42 | $28.32 | 775 |
2015-11-11 | $28.70 | $28.79 | $28.70 | $28.77 | $28.67 | 6,844 |
2015-11-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.74 | 573 |
2015-11-09 | $29.17 | $29.17 | $29.17 | $29.17 | $29.06 | 0 |
2015-11-06 | $29.17 | $29.17 | $29.17 | $29.17 | $29.06 | 0 |
2015-11-05 | $29.19 | $29.20 | $28.88 | $29.17 | $29.06 | 1,574 |
2015-11-04 | $29.27 | $29.27 | $29.27 | $29.27 | $29.16 | 0 |
2015-11-03 | $29.27 | $29.27 | $29.27 | $29.27 | $29.16 | 100 |
2015-11-02 | $28.72 | $28.72 | $28.72 | $28.72 | $28.62 | 823 |
2015-10-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.78 | 0 |
2015-10-29 | $28.82 | $28.89 | $28.82 | $28.89 | $28.78 | 1,804 |
2015-10-28 | $28.97 | $28.97 | $28.96 | $28.96 | $28.85 | 225 |
2015-10-27 | $28.85 | $28.85 | $28.73 | $28.75 | $28.65 | 885 |
2015-10-26 | $28.93 | $28.95 | $28.76 | $28.80 | $28.69 | 1,105 |
2015-10-23 | $29.06 | $29.06 | $29.06 | $29.06 | $28.95 | 127 |
2015-10-22 | $28.71 | $28.77 | $28.71 | $28.77 | $28.67 | 336 |
2015-10-21 | $28.68 | $28.68 | $28.68 | $28.68 | $28.58 | 113 |
2015-10-20 | $28.72 | $28.72 | $28.72 | $28.72 | $28.62 | 0 |
2015-10-19 | $28.66 | $28.72 | $28.66 | $28.72 | $28.62 | 431 |
2015-10-16 | $28.65 | $28.82 | $28.65 | $28.81 | $28.71 | 876 |
2015-10-15 | $28.63 | $28.80 | $28.63 | $28.80 | $28.69 | 760 |
2015-10-14 | $28.63 | $28.80 | $28.63 | $28.79 | $28.69 | 670 |
2015-10-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.58 | 250 |
2015-10-12 | $28.60 | $28.80 | $28.60 | $28.80 | $28.70 | 3,527 |
2015-10-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.70 | 90 |
2015-10-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.70 | 0 |
2015-10-07 | $28.81 | $28.81 | $28.81 | $28.81 | $28.70 | 0 |
2015-10-06 | $28.67 | $28.81 | $28.61 | $28.81 | $28.70 | 1,972 |
2015-10-05 | $28.80 | $28.80 | $28.67 | $28.80 | $28.70 | 1,099 |
2015-10-02 | $28.66 | $28.80 | $28.66 | $28.80 | $28.70 | 225 |
2015-10-01 | $28.63 | $28.80 | $28.63 | $28.80 | $28.70 | 3,300 |
2015-09-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.70 | 102 |
2015-09-29 | $28.62 | $28.80 | $28.61 | $28.80 | $28.70 | 1,200 |
2015-09-28 | $28.79 | $28.80 | $28.79 | $28.80 | $28.69 | 701 |
2015-09-25 | $28.60 | $28.78 | $28.60 | $28.78 | $28.68 | 1,100 |
2015-09-24 | $28.63 | $28.68 | $28.61 | $28.68 | $28.58 | 19,970 |
2015-09-23 | $28.72 | $28.72 | $28.61 | $28.61 | $28.51 | 1,409 |
2015-09-22 | $28.80 | $28.80 | $28.61 | $28.80 | $28.70 | 1,120 |
2015-09-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.68 | 35 |
2015-09-18 | $28.78 | $28.78 | $28.78 | $28.78 | $28.68 | 0 |
2015-09-17 | $28.78 | $28.78 | $28.78 | $28.78 | $28.68 | 81 |
2015-09-16 | $28.77 | $28.78 | $28.77 | $28.78 | $28.68 | 1,750 |
2015-09-15 | $28.62 | $28.62 | $28.62 | $28.62 | $28.51 | 128 |
2015-09-14 | $28.61 | $28.80 | $28.61 | $28.80 | $28.70 | 250 |
2015-09-11 | $28.60 | $28.79 | $28.60 | $28.79 | $28.69 | 1,921 |
2015-09-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.69 | 0 |
2015-09-09 | $28.79 | $28.79 | $28.61 | $28.79 | $28.69 | 935 |
2015-09-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.71 | 89 |
2015-09-04 | $28.63 | $28.81 | $28.62 | $28.81 | $28.71 | 881 |
2015-09-03 | $28.62 | $28.81 | $28.61 | $28.79 | $28.69 | 6,609 |
2015-09-02 | $28.80 | $28.80 | $28.62 | $28.80 | $28.70 | 338 |
2015-09-01 | $28.60 | $28.80 | $28.60 | $28.80 | $28.70 | 4,172 |
2015-08-31 | $28.87 | $28.87 | $28.87 | $28.87 | $28.76 | 109 |
2015-08-28 | $28.69 | $29.06 | $28.69 | $29.05 | $28.94 | 4,568 |
2015-08-27 | $28.73 | $28.97 | $28.73 | $28.97 | $28.86 | 3,097 |
ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) News Headlines
Recent ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) News
Similar Companies to ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) 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 | -- | -- | -- |