Ramaco Resources Inc (METC) Exchange: NASDAQ
Data as of May 9, 2025
$9.95 ($-0.13) -1.29%
Ramaco Resources Inc - Daily Information
Click for more stock information on Ramaco Resources Inc.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $10.05 |
Previous Close | $9.95 |
High | $10.42 |
Low | $9.82 |
Adjusted Open | $10.05 |
Previous Adjusted Close | $9.95 |
Adjusted High | $10.42 |
Adjusted Low | $9.82 |
About Ramaco Resources Inc (METC)
Ramaco Resources Inc (Metallurgical Coal and Construction Aggregates), based in Lexington, Kentucky, is a publicly traded company that owns and operates high-quality metallurgical and construction aggregates properties located in four regional markets across the United States. Its primary focus is on the development and production of metallurgical coal, a key ingredient in the production of steel. Additionally, Ramaco owns and operates high quality construction aggregates properties in four regional markets: western Massachusetts, southwest Pennsylvania, northern Georgia, and central Texas. Founded in 2014, Ramaco has grown to become one of the leading coal producing companies in the United States. With an experienced team and driven focus on quality and safety, Ramaco works to produce coal and aggregate products of the highest quality. The company has multiple active locations across the United States and provides employment to over 1,000 people. In 2018, the company was accepted into the S&P SmallCap 600 Index which provides a benchmark for small-cap performance in the United States. Ramaco's consistent production and devoted customer service has led to several accolades, including being named a West Virginia Center of Excellence, a Mining and Reclamation Award Winner, and an Energy and Environment Award Winner. Through continued dedication to excellence and the highest standards of safety and quality, Ramaco Resources Inc has built a portfolio of high-value mining operations and a reputation as a trusted industry partner and reliable supplier.
Invest in Ramaco Resources Inc (METC)
Historical Stock Data for Ramaco Resources Inc (METC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $10.05 | $10.42 | $9.82 | $9.95 | $9.95 | 568,300 |
2025-04-30 | $9.76 | $10.29 | $9.57 | $10.08 | $10.08 | 858,816 |
2025-04-29 | $9.86 | $10.40 | $9.68 | $10.06 | $10.06 | 691,132 |
2025-04-28 | $10.00 | $10.22 | $9.76 | $9.96 | $9.96 | 625,940 |
2025-04-25 | $10.12 | $10.20 | $9.69 | $9.96 | $9.96 | 756,591 |
2025-04-24 | $9.51 | $10.51 | $9.42 | $10.37 | $10.37 | 1,246,485 |
2025-04-23 | $9.22 | $9.58 | $9.19 | $9.51 | $9.51 | 607,289 |
2025-04-22 | $9.47 | $9.68 | $9.03 | $9.22 | $9.22 | 661,267 |
2025-04-21 | $10.30 | $10.47 | $9.37 | $9.48 | $9.48 | 1,160,180 |
2025-04-17 | $9.53 | $10.11 | $9.27 | $9.87 | $9.87 | 1,719,495 |
2025-04-16 | $8.83 | $9.72 | $8.75 | $9.46 | $9.46 | 1,226,606 |
2025-04-15 | $8.44 | $8.93 | $8.39 | $8.90 | $8.90 | 692,677 |
2025-04-14 | $8.88 | $8.88 | $8.25 | $8.52 | $8.52 | 952,547 |
2025-04-11 | $7.70 | $8.85 | $7.70 | $8.70 | $8.70 | 1,201,676 |
2025-04-10 | $7.94 | $8.37 | $7.53 | $7.71 | $7.71 | 1,213,626 |
2025-04-09 | $7.57 | $8.40 | $7.36 | $7.91 | $7.91 | 1,358,895 |
2025-04-08 | $7.28 | $8.15 | $7.05 | $7.61 | $7.61 | 1,628,792 |
2025-04-07 | $6.47 | $7.16 | $6.30 | $6.68 | $6.68 | 800,636 |
2025-04-04 | $7.35 | $7.35 | $6.51 | $6.84 | $6.84 | 1,140,571 |
2025-04-03 | $8.00 | $8.12 | $7.65 | $7.66 | $7.66 | 563,010 |
2025-04-02 | $8.35 | $8.47 | $8.18 | $8.34 | $8.34 | 464,812 |
2025-04-01 | $8.22 | $8.80 | $8.14 | $8.50 | $8.50 | 610,412 |
2025-03-31 | $8.10 | $8.27 | $7.87 | $8.23 | $8.23 | 568,935 |
2025-03-28 | $8.42 | $8.45 | $8.13 | $8.16 | $8.16 | 379,450 |
2025-03-27 | $8.48 | $8.49 | $8.21 | $8.46 | $8.46 | 807,227 |
2025-03-26 | $8.55 | $8.59 | $8.09 | $8.36 | $8.36 | 827,031 |
2025-03-25 | $8.89 | $9.06 | $8.50 | $8.51 | $8.51 | 742,956 |
2025-03-24 | $8.94 | $9.27 | $8.75 | $8.97 | $8.97 | 1,000,189 |
2025-03-21 | $8.96 | $9.05 | $8.59 | $8.79 | $8.79 | 2,008,803 |
2025-03-20 | $9.06 | $9.18 | $8.83 | $8.95 | $8.95 | 999,540 |
2025-03-19 | $9.62 | $9.69 | $9.25 | $9.29 | $9.29 | 585,913 |
2025-03-18 | $9.17 | $9.68 | $9.15 | $9.67 | $9.67 | 657,589 |
2025-03-17 | $9.62 | $9.75 | $9.09 | $9.25 | $9.25 | 548,909 |
2025-03-14 | $9.70 | $9.71 | $9.22 | $9.56 | $9.56 | 577,038 |
2025-03-13 | $8.86 | $9.71 | $8.78 | $9.62 | $9.62 | 1,258,757 |
2025-03-12 | $11.50 | $11.57 | $8.80 | $8.86 | $8.86 | 2,492,583 |
2025-03-11 | $9.15 | $11.74 | $9.08 | $11.62 | $11.62 | 3,011,886 |
2025-03-10 | $8.39 | $8.59 | $8.17 | $8.40 | $8.40 | 641,215 |
2025-03-07 | $8.90 | $9.03 | $8.46 | $8.47 | $8.47 | 454,872 |
2025-03-06 | $8.95 | $9.10 | $8.65 | $8.88 | $8.88 | 499,926 |
2025-03-05 | $8.61 | $9.15 | $8.52 | $9.04 | $9.04 | 742,379 |
2025-03-04 | $8.62 | $8.65 | $8.34 | $8.49 | $8.49 | 483,345 |
2025-03-03 | $9.05 | $9.40 | $8.71 | $8.76 | $8.76 | 632,180 |
2025-02-28 | $9.31 | $9.31 | $8.81 | $8.94 | $8.94 | 618,325 |
2025-02-27 | $9.53 | $9.60 | $9.18 | $9.46 | $9.19 | 532,034 |
2025-02-26 | $9.67 | $9.80 | $9.28 | $9.47 | $9.47 | 468,340 |
2025-02-25 | $9.74 | $9.89 | $9.34 | $9.67 | $9.67 | 614,998 |
2025-02-24 | $9.76 | $10.07 | $9.64 | $9.81 | $9.81 | 441,308 |
2025-02-21 | $9.94 | $10.18 | $9.61 | $9.75 | $9.75 | 680,213 |
2025-02-20 | $9.65 | $10.20 | $9.59 | $9.81 | $9.81 | 666,038 |
2025-02-19 | $9.60 | $9.64 | $9.20 | $9.64 | $9.64 | 642,205 |
2025-02-18 | $10.20 | $10.26 | $9.68 | $9.70 | $9.70 | 548,251 |
2025-02-14 | $10.70 | $10.84 | $10.04 | $10.07 | $10.07 | 715,083 |
2025-02-13 | $10.23 | $10.67 | $10.08 | $10.64 | $10.64 | 357,927 |
2025-02-12 | $10.08 | $10.59 | $9.97 | $10.28 | $10.28 | 612,434 |
2025-02-11 | $10.04 | $10.25 | $9.97 | $10.18 | $10.18 | 389,804 |
2025-02-10 | $9.80 | $10.51 | $9.80 | $10.08 | $10.08 | 656,031 |
2025-02-07 | $9.81 | $9.97 | $9.58 | $9.61 | $9.61 | 275,285 |
2025-02-06 | $10.02 | $10.10 | $9.67 | $9.70 | $9.70 | 576,543 |
2025-02-05 | $9.98 | $10.14 | $9.82 | $9.96 | $9.96 | 415,588 |
2025-02-04 | $9.40 | $10.07 | $9.33 | $9.96 | $9.96 | 388,226 |
2025-02-03 | $9.45 | $9.58 | $9.27 | $9.45 | $9.45 | 315,078 |
2025-01-31 | $9.68 | $9.71 | $9.40 | $9.47 | $9.47 | 262,754 |
2025-01-30 | $10.01 | $10.01 | $9.43 | $9.64 | $9.64 | 452,520 |
2025-01-29 | $9.51 | $9.94 | $9.45 | $9.86 | $9.86 | 400,846 |
2025-01-28 | $9.74 | $9.90 | $9.45 | $9.47 | $9.47 | 414,683 |
2025-01-27 | $10.14 | $10.25 | $9.67 | $9.69 | $9.69 | 411,429 |
2025-01-24 | $10.26 | $10.44 | $10.08 | $10.14 | $10.14 | 581,122 |
2025-01-23 | $9.74 | $10.36 | $9.65 | $10.19 | $10.19 | 772,026 |
2025-01-22 | $9.71 | $9.74 | $9.50 | $9.71 | $9.71 | 459,593 |
2025-01-21 | $9.67 | $9.76 | $9.50 | $9.70 | $9.70 | 318,361 |
2025-01-17 | $9.32 | $9.68 | $9.30 | $9.58 | $9.58 | 518,786 |
2025-01-16 | $9.40 | $9.49 | $9.22 | $9.24 | $9.24 | 344,263 |
2025-01-15 | $9.70 | $9.74 | $9.38 | $9.43 | $9.43 | 350,711 |
2025-01-14 | $9.71 | $9.77 | $9.48 | $9.61 | $9.61 | 346,764 |
2025-01-13 | $8.90 | $9.71 | $8.90 | $9.67 | $9.67 | 585,860 |
2025-01-10 | $9.28 | $9.31 | $8.87 | $8.99 | $8.99 | 603,935 |
2025-01-08 | $9.43 | $9.46 | $9.10 | $9.28 | $9.28 | 576,357 |
2025-01-07 | $9.71 | $9.82 | $9.43 | $9.52 | $9.52 | 524,235 |
2025-01-06 | $10.39 | $10.47 | $9.68 | $9.70 | $9.70 | 853,103 |
2025-01-03 | $10.72 | $10.76 | $10.30 | $10.36 | $10.36 | 419,989 |
2025-01-02 | $10.39 | $10.90 | $10.27 | $10.71 | $10.71 | 353,381 |
2024-12-31 | $10.17 | $10.37 | $10.08 | $10.26 | $10.26 | 313,473 |
2024-12-30 | $10.09 | $10.27 | $9.97 | $10.15 | $10.15 | 418,955 |
2024-12-27 | $10.12 | $10.30 | $9.91 | $10.09 | $10.09 | 313,054 |
2024-12-26 | $10.21 | $10.44 | $10.03 | $10.24 | $10.24 | 360,348 |
2024-12-24 | $10.26 | $10.31 | $10.08 | $10.18 | $10.18 | 227,908 |
2024-12-23 | $10.29 | $10.46 | $10.02 | $10.17 | $10.17 | 564,831 |
2024-12-20 | $10.20 | $10.60 | $10.05 | $10.25 | $10.25 | 638,469 |
2024-12-19 | $11.03 | $11.18 | $10.32 | $10.43 | $10.43 | 562,026 |
2024-12-18 | $11.34 | $11.66 | $10.77 | $10.89 | $10.89 | 494,881 |
2024-12-17 | $11.47 | $11.54 | $11.11 | $11.31 | $11.31 | 407,789 |
2024-12-16 | $11.96 | $12.03 | $11.29 | $11.54 | $11.54 | 562,296 |
2024-12-13 | $11.93 | $12.08 | $11.68 | $12.02 | $12.02 | 466,788 |
2024-12-12 | $11.78 | $12.23 | $11.57 | $11.95 | $11.95 | 456,145 |
2024-12-11 | $12.75 | $12.75 | $11.75 | $11.84 | $11.84 | 1,119,562 |
2024-12-10 | $12.44 | $12.82 | $12.30 | $12.75 | $12.75 | 368,513 |
2024-12-09 | $12.13 | $12.94 | $12.13 | $12.52 | $12.52 | 481,269 |
2024-12-06 | $12.81 | $12.87 | $11.79 | $11.90 | $11.90 | 673,719 |
2024-12-05 | $13.75 | $13.85 | $12.66 | $12.83 | $12.83 | 670,119 |
2024-12-04 | $13.07 | $14.68 | $12.98 | $13.94 | $13.94 | 1,446,975 |
2024-12-03 | $12.51 | $13.34 | $12.40 | $12.66 | $12.66 | 590,150 |
2024-12-02 | $12.69 | $12.69 | $11.95 | $12.18 | $12.18 | 356,452 |
2024-11-29 | $12.76 | $12.94 | $12.62 | $12.75 | $12.48 | 472,080 |
2024-11-27 | $12.56 | $13.14 | $12.28 | $12.77 | $12.50 | 361,352 |
2024-11-26 | $12.35 | $12.44 | $12.05 | $12.35 | $12.09 | 436,733 |
2024-11-25 | $12.81 | $12.81 | $12.22 | $12.44 | $12.18 | 474,322 |
2024-11-22 | $13.16 | $13.20 | $11.96 | $12.56 | $12.30 | 583,644 |
2024-11-21 | $12.42 | $13.69 | $12.34 | $13.15 | $12.87 | 615,152 |
2024-11-20 | $12.54 | $12.86 | $12.36 | $12.43 | $12.17 | 388,869 |
2024-11-19 | $12.32 | $12.59 | $12.15 | $12.50 | $12.24 | 729,667 |
2024-11-18 | $12.27 | $12.55 | $12.08 | $12.52 | $12.26 | 415,649 |
2024-11-15 | $12.61 | $12.75 | $12.09 | $12.15 | $11.90 | 505,828 |
2024-11-14 | $12.47 | $12.82 | $12.24 | $12.41 | $12.15 | 569,277 |
2024-11-13 | $11.97 | $12.33 | $11.83 | $12.30 | $12.04 | 605,843 |
2024-11-12 | $12.30 | $12.36 | $11.78 | $11.83 | $11.58 | 452,712 |
2024-11-11 | $11.98 | $12.61 | $11.86 | $12.57 | $12.31 | 601,893 |
2024-11-08 | $11.89 | $12.22 | $11.65 | $11.87 | $11.62 | 606,279 |
2024-11-07 | $12.42 | $12.60 | $12.14 | $12.22 | $11.96 | 582,405 |
2024-11-06 | $12.04 | $12.47 | $11.55 | $12.42 | $12.16 | 1,267,226 |
2024-11-05 | $10.00 | $11.15 | $9.58 | $11.13 | $10.90 | 799,705 |
2024-11-04 | $10.09 | $10.35 | $9.94 | $10.16 | $9.95 | 471,544 |
2024-11-01 | $10.17 | $10.37 | $10.01 | $10.10 | $9.89 | 494,617 |
2024-10-31 | $10.03 | $10.31 | $9.87 | $10.15 | $9.94 | 517,048 |
2024-10-30 | $10.10 | $10.28 | $9.95 | $10.05 | $9.84 | 328,579 |
2024-10-29 | $10.31 | $10.35 | $10.10 | $10.15 | $9.94 | 305,364 |
2024-10-28 | $10.27 | $10.49 | $10.23 | $10.30 | $10.08 | 397,239 |
2024-10-25 | $10.44 | $10.59 | $10.15 | $10.21 | $10.00 | 267,377 |
2024-10-24 | $10.00 | $10.40 | $9.82 | $10.35 | $10.13 | 983,000 |
2024-10-23 | $10.26 | $10.29 | $9.84 | $9.95 | $9.74 | 461,710 |
2024-10-22 | $10.59 | $10.61 | $10.24 | $10.36 | $10.14 | 269,194 |
2024-10-21 | $10.73 | $10.73 | $10.30 | $10.56 | $10.34 | 386,841 |
2024-10-18 | $10.94 | $11.06 | $10.57 | $10.64 | $10.42 | 368,057 |
2024-10-17 | $11.02 | $11.11 | $10.75 | $10.80 | $10.57 | 336,495 |
2024-10-16 | $11.05 | $11.40 | $10.98 | $10.99 | $10.76 | 299,261 |
2024-10-15 | $10.91 | $11.12 | $10.87 | $10.87 | $10.64 | 315,876 |
2024-10-14 | $11.08 | $11.26 | $10.92 | $11.09 | $10.86 | 323,954 |
2024-10-11 | $11.24 | $11.38 | $11.17 | $11.22 | $10.98 | 196,117 |
2024-10-10 | $10.95 | $11.22 | $10.90 | $11.21 | $10.98 | 247,089 |
2024-10-09 | $11.05 | $11.16 | $10.74 | $10.94 | $10.71 | 482,812 |
2024-10-08 | $11.32 | $11.36 | $10.91 | $11.19 | $10.95 | 373,441 |
2024-10-07 | $11.79 | $11.99 | $11.35 | $11.60 | $11.36 | 386,718 |
2024-10-04 | $11.71 | $12.01 | $11.63 | $11.78 | $11.53 | 362,296 |
2024-10-03 | $11.66 | $11.80 | $11.47 | $11.53 | $11.29 | 455,196 |
2024-10-02 | $12.04 | $12.09 | $11.74 | $11.83 | $11.58 | 426,782 |
2024-10-01 | $11.75 | $12.06 | $11.39 | $11.97 | $11.72 | 688,886 |
2024-09-30 | $11.88 | $12.02 | $11.50 | $11.70 | $11.45 | 672,323 |
2024-09-27 | $11.40 | $11.97 | $11.34 | $11.51 | $11.51 | 619,681 |
2024-09-26 | $11.23 | $11.50 | $11.11 | $11.33 | $11.33 | 511,053 |
2024-09-25 | $10.90 | $11.02 | $10.68 | $10.77 | $10.77 | 578,462 |
2024-09-24 | $10.44 | $11.60 | $10.44 | $11.00 | $11.00 | 1,031,353 |
2024-09-23 | $10.13 | $10.24 | $9.99 | $10.14 | $10.14 | 387,512 |
2024-09-20 | $10.18 | $10.48 | $10.01 | $10.14 | $10.14 | 1,429,199 |
2024-09-19 | $10.29 | $10.29 | $9.93 | $10.22 | $10.22 | 374,849 |
2024-09-18 | $9.91 | $10.28 | $9.81 | $9.88 | $9.88 | 390,493 |
2024-09-17 | $10.10 | $10.23 | $9.88 | $9.92 | $9.92 | 541,575 |
2024-09-16 | $10.42 | $10.52 | $9.76 | $9.93 | $9.93 | 529,105 |
2024-09-13 | $10.25 | $10.62 | $10.23 | $10.40 | $10.40 | 516,948 |
2024-09-12 | $9.75 | $10.41 | $9.75 | $10.07 | $10.07 | 584,349 |
2024-09-11 | $9.36 | $9.67 | $9.13 | $9.66 | $9.66 | 437,417 |
2024-09-10 | $9.39 | $9.46 | $9.03 | $9.25 | $9.25 | 621,084 |
2024-09-09 | $9.44 | $9.72 | $9.37 | $9.42 | $9.42 | 505,439 |
2024-09-06 | $10.14 | $10.23 | $9.28 | $9.40 | $9.40 | 996,517 |
2024-09-05 | $10.78 | $10.86 | $10.16 | $10.27 | $10.27 | 597,182 |
2024-09-04 | $10.82 | $11.06 | $10.69 | $10.85 | $10.85 | 554,531 |
2024-09-03 | $12.02 | $12.10 | $10.87 | $10.92 | $10.92 | 788,516 |
2024-08-30 | $12.59 | $12.70 | $12.12 | $12.19 | $12.19 | 414,917 |
2024-08-29 | $12.26 | $12.78 | $12.26 | $12.59 | $12.59 | 336,783 |
2024-08-28 | $11.89 | $12.27 | $11.80 | $12.19 | $12.19 | 361,948 |
2024-08-27 | $11.82 | $12.32 | $11.79 | $12.07 | $12.07 | 404,587 |
2024-08-26 | $11.89 | $12.03 | $11.71 | $11.74 | $11.74 | 291,233 |
2024-08-23 | $11.82 | $12.00 | $11.61 | $11.80 | $11.80 | 563,187 |
2024-08-22 | $11.95 | $12.10 | $11.43 | $11.70 | $11.70 | 460,564 |
2024-08-21 | $11.90 | $12.54 | $11.88 | $12.12 | $12.12 | 633,439 |
2024-08-20 | $12.14 | $12.14 | $11.62 | $11.65 | $11.65 | 317,962 |
2024-08-19 | $12.38 | $12.54 | $11.78 | $12.10 | $12.10 | 612,147 |
2024-08-16 | $12.06 | $12.33 | $11.92 | $12.32 | $12.32 | 494,067 |
2024-08-15 | $11.94 | $12.24 | $11.92 | $12.06 | $12.06 | 385,085 |
2024-08-14 | $12.93 | $12.93 | $11.51 | $11.98 | $11.98 | 874,672 |
2024-08-13 | $13.14 | $13.19 | $12.49 | $12.85 | $12.85 | 724,883 |
2024-08-12 | $13.33 | $13.54 | $12.87 | $13.22 | $13.22 | 474,424 |
2024-08-09 | $13.05 | $13.34 | $12.69 | $13.33 | $13.33 | 426,147 |
2024-08-08 | $12.64 | $13.76 | $12.52 | $13.01 | $13.01 | 1,175,357 |
2024-08-07 | $12.05 | $12.10 | $11.40 | $11.51 | $11.51 | 591,604 |
2024-08-06 | $11.59 | $11.87 | $11.58 | $11.73 | $11.73 | 383,141 |
2024-08-05 | $11.47 | $11.87 | $11.20 | $11.72 | $11.72 | 641,102 |
2024-08-02 | $12.74 | $12.80 | $12.12 | $12.37 | $12.37 | 633,710 |
2024-08-01 | $13.52 | $13.62 | $12.95 | $13.12 | $13.12 | 602,429 |
2024-07-31 | $13.41 | $13.88 | $13.35 | $13.60 | $13.60 | 263,549 |
2024-07-30 | $13.38 | $13.44 | $13.07 | $13.20 | $13.20 | 305,934 |
2024-07-29 | $13.62 | $13.74 | $13.17 | $13.44 | $13.44 | 357,392 |
2024-07-26 | $13.28 | $13.66 | $13.25 | $13.61 | $13.61 | 413,257 |
2024-07-25 | $13.81 | $13.81 | $13.02 | $13.14 | $13.14 | 483,315 |
2024-07-24 | $13.38 | $13.71 | $13.38 | $13.49 | $13.49 | 335,675 |
2024-07-23 | $13.65 | $13.65 | $13.07 | $13.26 | $13.26 | 545,172 |
2024-07-22 | $14.28 | $14.28 | $13.73 | $13.76 | $13.76 | 385,090 |
2024-07-19 | $14.74 | $14.74 | $14.20 | $14.27 | $14.27 | 359,805 |
2024-07-18 | $15.26 | $15.28 | $14.58 | $14.72 | $14.72 | 381,923 |
2024-07-17 | $15.12 | $15.44 | $14.98 | $15.32 | $15.32 | 440,420 |
2024-07-16 | $15.19 | $15.19 | $14.50 | $15.10 | $15.10 | 613,541 |
2024-07-15 | $14.82 | $15.49 | $14.65 | $15.25 | $15.25 | 443,882 |
2024-07-12 | $14.80 | $15.09 | $14.48 | $14.77 | $14.77 | 425,583 |
2024-07-11 | $14.82 | $14.82 | $14.19 | $14.74 | $14.74 | 456,666 |
2024-07-10 | $14.91 | $14.91 | $14.09 | $14.47 | $14.47 | 546,003 |
2024-07-09 | $14.70 | $14.85 | $14.44 | $14.76 | $14.76 | 397,693 |
2024-07-08 | $14.15 | $14.69 | $14.15 | $14.64 | $14.64 | 520,181 |
2024-07-05 | $14.67 | $14.67 | $13.89 | $14.14 | $14.14 | 440,401 |
2024-07-03 | $14.18 | $14.83 | $14.18 | $14.49 | $14.49 | 416,667 |
2024-07-02 | $13.92 | $14.66 | $13.74 | $14.15 | $14.15 | 763,919 |
2024-07-01 | $13.15 | $14.26 | $13.00 | $14.01 | $14.01 | 1,370,851 |
2024-06-28 | $12.21 | $12.49 | $12.11 | $12.45 | $12.45 | 1,857,779 |
2024-06-27 | $12.10 | $12.25 | $11.83 | $11.95 | $11.95 | 369,857 |
2024-06-26 | $11.72 | $12.09 | $11.72 | $12.08 | $12.08 | 418,350 |
2024-06-25 | $12.25 | $12.25 | $11.65 | $11.69 | $11.69 | 660,162 |
2024-06-24 | $12.36 | $12.70 | $12.13 | $12.14 | $12.14 | 514,034 |
2024-06-21 | $12.31 | $12.36 | $11.94 | $12.36 | $12.36 | 2,348,924 |
2024-06-20 | $12.33 | $12.63 | $12.22 | $12.34 | $12.34 | 479,471 |
2024-06-18 | $11.95 | $12.32 | $11.94 | $12.29 | $12.29 | 425,137 |
2024-06-17 | $12.28 | $12.33 | $11.95 | $12.20 | $12.20 | 635,218 |
2024-06-14 | $12.47 | $12.67 | $12.20 | $12.23 | $12.23 | 528,303 |
2024-06-13 | $12.41 | $12.73 | $12.38 | $12.58 | $12.58 | 332,547 |
2024-06-12 | $13.05 | $13.05 | $12.49 | $12.51 | $12.51 | 348,010 |
2024-06-11 | $12.92 | $12.92 | $12.61 | $12.70 | $12.70 | 468,481 |
2024-06-10 | $13.15 | $13.21 | $12.65 | $13.08 | $13.08 | 385,111 |
2024-06-07 | $13.36 | $13.36 | $12.97 | $13.10 | $13.10 | 325,015 |
2024-06-06 | $13.62 | $13.91 | $13.46 | $13.62 | $13.62 | 374,581 |
2024-06-05 | $13.24 | $13.67 | $13.13 | $13.65 | $13.65 | 391,982 |
2024-06-04 | $14.59 | $14.71 | $13.16 | $13.26 | $13.26 | 634,098 |
2024-06-03 | $14.17 | $15.00 | $14.17 | $14.80 | $14.80 | 534,315 |
2024-05-31 | $14.23 | $14.40 | $13.91 | $14.15 | $14.15 | 429,276 |
2024-05-30 | $13.80 | $14.01 | $13.74 | $13.96 | $13.83 | 261,625 |
2024-05-29 | $14.14 | $14.20 | $13.76 | $13.78 | $13.65 | 336,216 |
2024-05-28 | $14.34 | $14.48 | $14.19 | $14.27 | $14.13 | 505,124 |
2024-05-24 | $14.14 | $14.28 | $13.98 | $14.13 | $13.99 | 258,944 |
2024-05-23 | $14.66 | $14.79 | $13.93 | $14.04 | $13.90 | 390,236 |
2024-05-22 | $14.29 | $14.75 | $14.07 | $14.68 | $14.54 | 605,693 |
2024-05-21 | $14.18 | $14.60 | $14.13 | $14.39 | $14.25 | 509,042 |
2024-05-20 | $13.42 | $14.28 | $13.35 | $14.25 | $14.11 | 681,336 |
2024-05-17 | $13.13 | $13.40 | $12.94 | $13.30 | $13.30 | 439,434 |
2024-05-16 | $13.03 | $13.28 | $12.92 | $13.04 | $13.04 | 557,680 |
2024-05-15 | $13.25 | $13.25 | $12.76 | $13.00 | $13.00 | 721,483 |
2024-05-14 | $12.94 | $13.28 | $12.88 | $13.17 | $13.17 | 579,432 |
2024-05-13 | $12.73 | $13.13 | $12.68 | $12.94 | $12.94 | 736,030 |
2024-05-10 | $13.31 | $13.34 | $12.76 | $12.95 | $12.95 | 1,010,677 |
2024-05-09 | $14.66 | $15.00 | $12.94 | $13.30 | $13.30 | 2,290,651 |
2024-05-08 | $15.70 | $15.97 | $15.43 | $15.96 | $15.96 | 620,043 |
2024-05-07 | $15.71 | $16.29 | $15.67 | $15.73 | $15.73 | 579,528 |
2024-05-06 | $16.30 | $16.52 | $15.61 | $15.71 | $15.71 | 552,728 |
2024-05-03 | $15.78 | $16.37 | $15.67 | $16.30 | $16.30 | 423,003 |
2024-05-02 | $15.80 | $16.25 | $15.64 | $15.69 | $15.69 | 605,959 |
2024-05-01 | $15.79 | $15.88 | $15.24 | $15.64 | $15.64 | 430,804 |
2024-04-30 | $16.37 | $16.61 | $15.64 | $15.68 | $15.68 | 685,525 |
2024-04-29 | $15.97 | $16.56 | $15.92 | $16.56 | $16.56 | 336,129 |
2024-04-26 | $15.75 | $16.21 | $15.74 | $15.98 | $15.98 | 412,938 |
2024-04-25 | $15.18 | $15.95 | $15.02 | $15.91 | $15.91 | 461,329 |
2024-04-24 | $14.75 | $15.39 | $14.74 | $15.39 | $15.39 | 490,445 |
2024-04-23 | $15.35 | $15.35 | $14.55 | $14.69 | $14.69 | 789,622 |
2024-04-22 | $15.49 | $15.83 | $15.27 | $15.62 | $15.62 | 371,285 |
2024-04-19 | $15.57 | $15.88 | $15.54 | $15.59 | $15.59 | 458,875 |
2024-04-18 | $16.43 | $16.53 | $15.47 | $15.65 | $15.65 | 582,540 |
2024-04-17 | $16.22 | $16.92 | $16.13 | $16.34 | $16.34 | 570,751 |
2024-04-16 | $15.40 | $16.22 | $15.12 | $16.18 | $16.18 | 548,823 |
2024-04-15 | $15.51 | $16.09 | $15.51 | $15.64 | $15.64 | 482,334 |
2024-04-12 | $15.98 | $16.16 | $15.50 | $15.71 | $15.71 | 470,679 |
2024-04-11 | $15.83 | $16.13 | $15.75 | $15.91 | $15.91 | 429,838 |
2024-04-10 | $15.57 | $16.09 | $15.50 | $15.81 | $15.81 | 516,098 |
2024-04-09 | $15.95 | $16.29 | $15.61 | $15.84 | $15.84 | 516,289 |
2024-04-08 | $15.93 | $16.37 | $15.47 | $15.85 | $15.85 | 705,499 |
2024-04-05 | $15.94 | $16.15 | $15.80 | $15.88 | $15.88 | 473,185 |
2024-04-04 | $16.58 | $16.66 | $15.97 | $16.05 | $16.05 | 525,676 |
2024-04-03 | $16.40 | $16.66 | $16.34 | $16.52 | $16.52 | 450,670 |
2024-04-02 | $16.77 | $16.98 | $16.25 | $16.37 | $16.37 | 478,539 |
2024-04-01 | $16.86 | $17.23 | $16.54 | $16.60 | $16.60 | 439,568 |
2024-03-28 | $16.68 | $16.99 | $16.29 | $16.84 | $16.84 | 804,191 |
2024-03-27 | $16.56 | $16.94 | $16.15 | $16.55 | $16.55 | 733,928 |
2024-03-26 | $16.81 | $16.92 | $15.89 | $16.41 | $16.41 | 1,547,896 |
2024-03-25 | $16.84 | $17.19 | $16.71 | $16.83 | $16.83 | 684,865 |
2024-03-22 | $16.94 | $17.09 | $16.60 | $16.71 | $16.71 | 661,710 |
2024-03-21 | $16.97 | $17.14 | $16.59 | $16.65 | $16.65 | 644,190 |
2024-03-20 | $16.39 | $16.89 | $16.23 | $16.85 | $16.85 | 615,239 |
2024-03-19 | $16.40 | $16.58 | $16.22 | $16.35 | $16.35 | 813,178 |
2024-03-18 | $16.74 | $16.81 | $16.11 | $16.50 | $16.50 | 1,347,479 |
2024-03-15 | $16.69 | $17.13 | $16.51 | $16.83 | $16.83 | 2,584,579 |
2024-03-14 | $16.89 | $17.13 | $16.16 | $16.75 | $16.75 | 1,054,603 |
2024-03-13 | $17.47 | $17.65 | $16.68 | $17.10 | $17.10 | 1,159,007 |
2024-03-12 | $19.06 | $19.20 | $17.20 | $17.47 | $17.47 | 1,541,744 |
2024-03-11 | $20.55 | $20.70 | $19.06 | $19.47 | $19.47 | 1,240,380 |
2024-03-08 | $18.40 | $20.70 | $18.16 | $20.68 | $20.68 | 1,411,280 |
2024-03-07 | $19.20 | $19.56 | $18.96 | $19.07 | $19.07 | 958,141 |
2024-03-06 | $18.78 | $19.32 | $18.71 | $19.20 | $19.20 | 783,761 |
2024-03-05 | $18.46 | $19.44 | $18.07 | $18.56 | $18.56 | 736,456 |
2024-03-04 | $18.11 | $18.74 | $17.99 | $18.52 | $18.52 | 792,876 |
2024-03-01 | $17.68 | $18.29 | $17.60 | $17.99 | $17.99 | 802,778 |
2024-02-29 | $17.44 | $18.02 | $17.30 | $17.58 | $17.58 | 715,179 |
2024-02-28 | $19.50 | $19.50 | $16.72 | $17.28 | $17.28 | 1,323,033 |
2024-02-27 | $19.50 | $19.82 | $19.07 | $19.40 | $19.40 | 692,843 |
2024-02-26 | $18.27 | $19.40 | $18.03 | $19.37 | $19.37 | 1,226,851 |
2024-02-23 | $18.25 | $18.36 | $17.99 | $18.12 | $18.12 | 566,973 |
2024-02-22 | $18.00 | $18.44 | $17.41 | $18.35 | $18.35 | 837,925 |
2024-02-21 | $17.42 | $18.02 | $17.14 | $17.99 | $17.99 | 533,940 |
2024-02-20 | $17.85 | $17.87 | $17.21 | $17.47 | $17.47 | 569,639 |
2024-02-16 | $18.50 | $18.56 | $17.60 | $18.00 | $18.00 | 549,720 |
2024-02-15 | $18.24 | $18.38 | $17.66 | $18.32 | $18.32 | 804,996 |
2024-02-14 | $18.38 | $18.54 | $17.92 | $18.40 | $18.40 | 807,190 |
2024-02-13 | $18.15 | $18.99 | $16.95 | $18.12 | $18.12 | 1,564,124 |
2024-02-12 | $16.31 | $17.01 | $16.30 | $16.91 | $16.91 | 548,995 |
2024-02-09 | $16.70 | $16.70 | $15.72 | $16.18 | $16.18 | 808,983 |
2024-02-08 | $16.27 | $16.94 | $15.77 | $16.61 | $16.61 | 726,987 |
2024-02-07 | $16.57 | $16.68 | $16.15 | $16.34 | $16.34 | 969,574 |
2024-02-06 | $17.15 | $17.20 | $16.31 | $16.58 | $16.58 | 999,121 |
2024-02-05 | $17.80 | $17.80 | $16.62 | $17.07 | $17.07 | 1,281,735 |
2024-02-02 | $18.79 | $19.23 | $17.92 | $18.07 | $18.07 | 1,060,988 |
2024-02-01 | $18.98 | $19.67 | $18.60 | $18.95 | $18.95 | 710,343 |
2024-01-31 | $19.17 | $19.78 | $18.78 | $18.88 | $18.88 | 831,040 |
2024-01-30 | $18.90 | $19.13 | $18.19 | $19.11 | $19.11 | 637,757 |
2024-01-29 | $18.88 | $19.00 | $18.42 | $18.78 | $18.78 | 764,198 |
2024-01-26 | $18.30 | $18.79 | $17.98 | $18.68 | $18.68 | 569,405 |
2024-01-25 | $18.95 | $18.99 | $17.94 | $18.15 | $18.15 | 1,094,112 |
2024-01-24 | $19.39 | $20.10 | $18.85 | $18.93 | $18.93 | 906,076 |
2024-01-23 | $19.27 | $19.65 | $18.89 | $19.20 | $19.20 | 878,929 |
2024-01-22 | $19.51 | $19.57 | $18.83 | $19.08 | $19.08 | 766,805 |
2024-01-19 | $20.07 | $20.23 | $19.66 | $19.91 | $19.91 | 801,831 |
2024-01-18 | $18.68 | $20.07 | $18.53 | $19.99 | $19.99 | 1,068,886 |
2024-01-17 | $17.80 | $18.66 | $17.68 | $18.56 | $18.56 | 1,083,844 |
2024-01-16 | $20.40 | $20.50 | $17.66 | $18.13 | $18.13 | 2,388,376 |
2024-01-12 | $20.88 | $21.84 | $20.73 | $20.78 | $20.78 | 839,624 |
2024-01-11 | $21.54 | $21.80 | $20.50 | $20.78 | $20.78 | 776,892 |
2024-01-10 | $22.70 | $22.70 | $21.02 | $21.43 | $21.43 | 1,983,955 |
2024-01-09 | $21.03 | $22.55 | $20.89 | $22.40 | $22.40 | 1,933,034 |
2024-01-08 | $20.49 | $21.08 | $19.59 | $20.83 | $20.83 | 1,906,271 |
2024-01-05 | $20.86 | $20.86 | $19.48 | $20.40 | $20.40 | 1,787,068 |
2024-01-04 | $18.73 | $20.85 | $18.47 | $20.65 | $20.65 | 2,462,552 |
2024-01-03 | $17.49 | $19.04 | $17.40 | $18.73 | $18.73 | 1,636,629 |
2024-01-02 | $17.16 | $17.76 | $17.02 | $17.63 | $17.63 | 718,674 |
2023-12-29 | $17.30 | $17.44 | $16.80 | $17.18 | $17.18 | 1,147,538 |
2023-12-28 | $17.68 | $17.82 | $17.05 | $17.22 | $17.22 | 1,070,012 |
2023-12-27 | $17.71 | $18.45 | $17.63 | $17.84 | $17.84 | 1,154,311 |
2023-12-26 | $18.05 | $18.24 | $17.46 | $17.66 | $17.66 | 693,733 |
2023-12-22 | $16.86 | $18.01 | $16.59 | $17.78 | $17.78 | 1,363,012 |
2023-12-21 | $16.40 | $16.99 | $16.20 | $16.71 | $16.71 | 1,063,032 |
2023-12-20 | $16.09 | $16.77 | $16.09 | $16.25 | $16.25 | 899,132 |
2023-12-19 | $15.55 | $16.48 | $15.55 | $16.13 | $16.13 | 824,461 |
2023-12-18 | $15.17 | $16.12 | $15.17 | $15.49 | $15.49 | 1,068,448 |
2023-12-15 | $15.08 | $15.40 | $14.84 | $15.11 | $15.11 | 2,089,431 |
2023-12-14 | $15.52 | $15.70 | $14.85 | $14.93 | $14.93 | 2,034,741 |
2023-12-13 | $15.62 | $15.85 | $15.37 | $15.61 | $15.61 | 1,215,045 |
2023-12-12 | $16.21 | $16.21 | $15.53 | $15.55 | $15.55 | 1,160,904 |
2023-12-11 | $16.68 | $16.88 | $15.08 | $16.18 | $16.18 | 3,849,932 |
2023-12-08 | $17.10 | $17.86 | $16.69 | $16.78 | $16.78 | 1,582,335 |
2023-12-07 | $17.98 | $17.98 | $16.94 | $17.10 | $17.10 | 1,622,683 |
2023-12-06 | $17.92 | $18.60 | $17.33 | $17.49 | $17.49 | 2,444,772 |
2023-12-05 | $16.92 | $18.69 | $16.92 | $17.61 | $17.61 | 2,280,077 |
2023-12-04 | $17.51 | $17.51 | $16.76 | $17.00 | $17.00 | 1,063,597 |
2023-12-01 | $16.69 | $18.10 | $16.68 | $17.49 | $17.49 | 1,959,356 |
2023-11-30 | $16.52 | $16.89 | $16.26 | $16.70 | $16.70 | 777,555 |
2023-11-29 | $16.97 | $17.01 | $16.30 | $16.54 | $16.42 | 945,408 |
2023-11-28 | $17.45 | $17.53 | $16.72 | $16.94 | $16.81 | 936,528 |
2023-11-27 | $17.30 | $17.60 | $16.93 | $17.41 | $17.28 | 914,300 |
2023-11-24 | $17.56 | $18.20 | $17.07 | $17.11 | $17.11 | 952,332 |
2023-11-22 | $16.66 | $17.56 | $16.31 | $17.51 | $17.51 | 1,400,216 |
2023-11-21 | $16.06 | $16.72 | $15.95 | $16.68 | $16.68 | 1,236,932 |
2023-11-20 | $17.09 | $17.35 | $16.27 | $16.43 | $16.43 | 1,460,118 |
2023-11-17 | $16.52 | $17.21 | $15.90 | $17.09 | $17.09 | 1,653,789 |
2023-11-16 | $17.97 | $19.05 | $15.90 | $16.63 | $16.63 | 3,323,914 |
2023-11-15 | $18.28 | $18.42 | $17.11 | $18.00 | $18.00 | 2,460,126 |
2023-11-14 | $18.79 | $19.94 | $18.06 | $18.14 | $18.14 | 3,635,362 |
2023-11-13 | $18.00 | $19.75 | $17.85 | $18.30 | $18.30 | 5,428,016 |
2023-11-10 | $16.53 | $17.71 | $15.70 | $17.47 | $17.47 | 3,178,509 |
2023-11-09 | $13.33 | $16.52 | $12.15 | $15.99 | $15.99 | 4,729,401 |
2023-11-08 | $12.52 | $12.52 | $11.45 | $11.70 | $11.70 | 544,968 |
2023-11-07 | $11.87 | $11.89 | $11.25 | $11.42 | $11.42 | 329,155 |
2023-11-06 | $12.39 | $12.39 | $11.77 | $11.92 | $11.92 | 222,332 |
2023-11-03 | $12.37 | $12.47 | $12.00 | $12.13 | $12.13 | 259,185 |
2023-11-02 | $12.32 | $12.85 | $12.19 | $12.23 | $12.23 | 486,005 |
2023-11-01 | $11.91 | $12.25 | $11.74 | $12.24 | $12.24 | 301,681 |
2023-10-31 | $11.94 | $12.05 | $11.59 | $11.78 | $11.78 | 280,031 |
2023-10-30 | $12.04 | $12.29 | $11.76 | $11.97 | $11.97 | 217,231 |
2023-10-27 | $11.98 | $12.03 | $11.78 | $11.95 | $11.95 | 193,619 |
2023-10-26 | $11.83 | $12.15 | $11.58 | $11.95 | $11.95 | 268,777 |
2023-10-25 | $11.79 | $11.94 | $11.63 | $11.89 | $11.89 | 304,100 |
2023-10-24 | $11.92 | $12.22 | $11.85 | $11.86 | $11.86 | 351,332 |
2023-10-23 | $11.77 | $12.01 | $11.67 | $11.83 | $11.83 | 340,466 |
2023-10-20 | $12.36 | $12.52 | $11.77 | $11.84 | $11.84 | 406,743 |
2023-10-19 | $12.44 | $12.52 | $12.17 | $12.34 | $12.34 | 421,963 |
2023-10-18 | $12.62 | $12.79 | $12.36 | $12.42 | $12.42 | 674,216 |
2023-10-17 | $10.21 | $12.57 | $10.21 | $12.56 | $12.56 | 1,911,328 |
2023-10-16 | $9.98 | $10.07 | $9.66 | $9.75 | $9.75 | 389,384 |
2023-10-13 | $9.91 | $10.11 | $9.83 | $9.92 | $9.92 | 244,926 |
2023-10-12 | $10.08 | $10.16 | $9.72 | $9.90 | $9.90 | 256,745 |
2023-10-11 | $10.24 | $10.30 | $10.06 | $10.17 | $10.17 | 248,448 |
2023-10-10 | $10.25 | $10.38 | $10.18 | $10.27 | $10.27 | 236,707 |
2023-10-09 | $9.93 | $10.25 | $9.93 | $10.20 | $10.20 | 214,669 |
2023-10-06 | $9.89 | $10.03 | $9.78 | $9.92 | $9.92 | 206,423 |
2023-10-05 | $9.76 | $10.14 | $9.76 | $9.89 | $9.89 | 374,552 |
2023-10-04 | $10.06 | $10.06 | $9.57 | $9.77 | $9.77 | 464,583 |
2023-10-03 | $10.07 | $10.13 | $9.66 | $9.87 | $9.87 | 387,188 |
2023-10-02 | $10.91 | $10.91 | $9.87 | $10.15 | $10.15 | 666,809 |
2023-09-29 | $10.89 | $11.19 | $10.80 | $10.99 | $10.99 | 438,520 |
2023-09-28 | $10.70 | $11.18 | $10.70 | $10.88 | $10.88 | 576,057 |
2023-09-27 | $9.70 | $10.91 | $9.63 | $10.64 | $10.64 | 1,037,982 |
2023-09-26 | $9.39 | $9.54 | $9.24 | $9.34 | $9.34 | 340,428 |
2023-09-25 | $8.92 | $9.49 | $8.88 | $9.40 | $9.40 | 352,480 |
2023-09-22 | $8.97 | $9.05 | $8.85 | $8.96 | $8.96 | 157,424 |
2023-09-21 | $8.87 | $9.01 | $8.72 | $8.91 | $8.91 | 261,736 |
2023-09-20 | $9.08 | $9.28 | $8.91 | $8.99 | $8.99 | 267,242 |
2023-09-19 | $8.87 | $9.17 | $8.87 | $9.05 | $9.05 | 346,410 |
2023-09-18 | $9.04 | $9.26 | $8.85 | $8.87 | $8.87 | 331,702 |
2023-09-15 | $8.78 | $9.22 | $8.78 | $9.00 | $9.00 | 816,014 |
2023-09-14 | $8.40 | $8.77 | $8.38 | $8.70 | $8.70 | 439,724 |
2023-09-13 | $8.01 | $8.39 | $7.90 | $8.30 | $8.30 | 517,609 |
2023-09-12 | $7.90 | $8.08 | $7.88 | $8.00 | $8.00 | 407,192 |
2023-09-11 | $7.95 | $8.07 | $7.83 | $7.87 | $7.87 | 263,902 |
2023-09-08 | $7.83 | $7.95 | $7.76 | $7.90 | $7.90 | 249,636 |
2023-09-07 | $7.96 | $8.10 | $7.79 | $7.83 | $7.83 | 477,513 |
2023-09-06 | $8.03 | $8.21 | $7.86 | $7.95 | $7.95 | 310,170 |
2023-09-05 | $8.05 | $8.19 | $7.96 | $8.06 | $8.06 | 308,587 |
2023-09-01 | $7.85 | $8.19 | $7.85 | $8.08 | $8.08 | 301,711 |
2023-08-31 | $7.92 | $8.06 | $7.80 | $7.84 | $7.84 | 319,054 |
2023-08-30 | $7.98 | $8.10 | $7.88 | $8.00 | $7.87 | 225,118 |
2023-08-29 | $7.84 | $8.06 | $7.77 | $7.97 | $7.84 | 162,009 |
2023-08-28 | $7.80 | $7.92 | $7.71 | $7.82 | $7.82 | 264,330 |
2023-08-25 | $7.96 | $7.98 | $7.65 | $7.75 | $7.75 | 333,442 |
2023-08-24 | $7.96 | $8.06 | $7.87 | $7.89 | $7.89 | 246,714 |
2023-08-23 | $8.01 | $8.06 | $7.91 | $8.04 | $8.04 | 208,312 |
2023-08-22 | $7.96 | $8.02 | $7.86 | $8.01 | $8.01 | 205,761 |
2023-08-21 | $8.08 | $8.12 | $7.83 | $7.92 | $7.92 | 186,662 |
2023-08-18 | $8.00 | $8.11 | $7.87 | $8.05 | $8.05 | 219,459 |
2023-08-17 | $8.16 | $8.28 | $8.08 | $8.09 | $8.09 | 222,335 |
2023-08-16 | $8.02 | $8.28 | $8.02 | $8.12 | $8.12 | 254,337 |
2023-08-15 | $8.24 | $8.27 | $7.99 | $8.06 | $8.06 | 344,232 |
2023-08-14 | $8.22 | $8.34 | $8.03 | $8.28 | $8.28 | 346,325 |
2023-08-11 | $8.12 | $8.28 | $7.91 | $8.18 | $8.18 | 386,466 |
2023-08-10 | $8.18 | $8.31 | $8.00 | $8.08 | $8.08 | 615,974 |
2023-08-09 | $8.30 | $8.52 | $8.05 | $8.16 | $8.16 | 932,927 |
2023-08-08 | $9.10 | $9.43 | $8.89 | $9.28 | $9.28 | 385,146 |
2023-08-07 | $9.01 | $9.39 | $8.95 | $9.25 | $9.25 | 373,851 |
2023-08-04 | $8.91 | $9.05 | $8.87 | $8.89 | $8.89 | 275,367 |
2023-08-03 | $8.97 | $8.97 | $8.71 | $8.91 | $8.91 | 271,766 |
2023-08-02 | $9.16 | $9.16 | $8.93 | $8.98 | $8.98 | 203,009 |
2023-08-01 | $9.16 | $9.35 | $9.11 | $9.21 | $9.21 | 207,297 |
2023-07-31 | $9.01 | $9.42 | $9.01 | $9.20 | $9.20 | 457,026 |
2023-07-28 | $8.95 | $9.05 | $8.85 | $8.98 | $8.98 | 167,782 |
2023-07-27 | $8.97 | $9.02 | $8.84 | $8.93 | $8.93 | 194,653 |
2023-07-26 | $9.20 | $9.24 | $8.90 | $9.02 | $9.02 | 284,250 |
2023-07-25 | $9.25 | $9.42 | $9.17 | $9.27 | $9.27 | 275,004 |
2023-07-24 | $8.79 | $9.34 | $8.73 | $9.24 | $9.24 | 216,407 |
2023-07-21 | $8.71 | $8.87 | $8.60 | $8.77 | $8.77 | 330,529 |
2023-07-20 | $8.85 | $8.85 | $8.50 | $8.71 | $8.71 | 390,527 |
2023-07-19 | $9.05 | $9.19 | $8.79 | $8.83 | $8.83 | 383,839 |
2023-07-18 | $8.49 | $9.26 | $8.47 | $9.06 | $9.06 | 570,105 |
2023-07-17 | $8.35 | $8.59 | $8.35 | $8.48 | $8.48 | 451,458 |
2023-07-14 | $8.74 | $8.83 | $8.27 | $8.45 | $8.45 | 407,416 |
2023-07-13 | $8.79 | $8.98 | $8.70 | $8.78 | $8.78 | 377,068 |
2023-07-12 | $9.09 | $9.16 | $8.67 | $8.70 | $8.70 | 361,141 |
2023-07-11 | $9.08 | $9.15 | $8.81 | $9.00 | $9.00 | 452,833 |
2023-07-10 | $8.91 | $9.27 | $8.88 | $9.08 | $9.08 | 244,404 |
2023-07-07 | $8.60 | $9.13 | $8.49 | $8.98 | $8.98 | 474,728 |
2023-07-06 | $8.64 | $8.69 | $8.37 | $8.59 | $8.59 | 348,847 |
2023-07-05 | $8.65 | $9.15 | $8.49 | $8.70 | $8.70 | 623,301 |
2023-07-03 | $8.50 | $8.69 | $8.44 | $8.54 | $8.54 | 205,280 |
2023-06-30 | $8.51 | $8.59 | $8.30 | $8.44 | $8.44 | 319,612 |
2023-06-29 | $8.10 | $8.46 | $8.05 | $8.43 | $8.43 | 296,776 |
2023-06-28 | $8.25 | $8.25 | $7.93 | $8.10 | $8.10 | 362,588 |
2023-06-27 | $8.17 | $8.47 | $7.89 | $8.23 | $8.23 | 531,661 |
2023-06-26 | $8.61 | $8.74 | $8.05 | $8.14 | $8.14 | 495,291 |
2023-06-23 | $8.03 | $9.07 | $8.03 | $8.57 | $8.57 | 1,233,146 |
2023-06-22 | $7.76 | $8.08 | $7.57 | $8.08 | $8.08 | 453,931 |
2023-06-21 | $9.47 | $9.63 | $9.30 | $9.56 | $9.56 | 306,687 |
2023-06-20 | $8.96 | $9.72 | $8.82 | $9.52 | $9.52 | 545,755 |
2023-06-16 | $8.85 | $9.07 | $8.81 | $9.01 | $9.01 | 433,033 |
2023-06-15 | $8.63 | $8.92 | $8.49 | $8.84 | $8.84 | 311,182 |
2023-06-14 | $8.31 | $8.73 | $8.31 | $8.70 | $8.70 | 554,010 |
2023-06-13 | $7.97 | $8.37 | $7.97 | $8.24 | $8.24 | 302,751 |
2023-06-12 | $8.10 | $8.24 | $7.81 | $7.87 | $7.87 | 312,556 |
2023-06-09 | $8.40 | $8.46 | $8.13 | $8.16 | $8.16 | 332,329 |
2023-06-08 | $8.48 | $8.57 | $8.15 | $8.30 | $8.30 | 349,231 |
2023-06-07 | $8.00 | $8.52 | $8.00 | $8.50 | $8.50 | 479,554 |
2023-06-06 | $7.56 | $7.94 | $7.50 | $7.92 | $7.92 | 380,902 |
2023-06-05 | $7.80 | $7.91 | $7.60 | $7.63 | $7.63 | 368,966 |
2023-06-02 | $7.66 | $7.86 | $7.56 | $7.80 | $7.80 | 544,999 |
2023-06-01 | $7.36 | $7.60 | $7.26 | $7.55 | $7.55 | 421,463 |
2023-05-31 | $7.58 | $7.58 | $7.30 | $7.41 | $7.41 | 564,159 |
2023-05-30 | $8.23 | $8.23 | $7.42 | $7.72 | $7.72 | 517,287 |
2023-05-26 | $8.59 | $8.62 | $8.24 | $8.25 | $8.25 | 428,079 |
2023-05-25 | $8.78 | $8.86 | $8.43 | $8.57 | $8.57 | 243,707 |
2023-05-24 | $8.94 | $8.96 | $8.73 | $8.95 | $8.95 | 167,137 |
2023-05-23 | $9.04 | $9.19 | $8.91 | $8.98 | $8.98 | 178,145 |
2023-05-22 | $9.00 | $9.20 | $8.84 | $9.04 | $9.04 | 241,913 |
2023-05-19 | $9.31 | $9.35 | $8.91 | $9.00 | $9.00 | 293,546 |
2023-05-18 | $9.00 | $9.20 | $8.72 | $9.20 | $9.20 | 243,396 |
2023-05-17 | $8.99 | $9.11 | $8.78 | $9.05 | $9.05 | 308,690 |
2023-05-16 | $9.50 | $9.51 | $8.89 | $8.90 | $8.90 | 512,152 |
2023-05-15 | $9.71 | $9.81 | $9.52 | $9.56 | $9.56 | 308,234 |
2023-05-12 | $9.77 | $9.85 | $9.51 | $9.61 | $9.61 | 235,758 |
2023-05-11 | $9.89 | $9.92 | $9.54 | $9.72 | $9.72 | 232,040 |
2023-05-10 | $10.13 | $10.13 | $9.43 | $10.07 | $10.07 | 661,825 |
2023-05-09 | $10.02 | $10.39 | $9.83 | $10.08 | $10.08 | 571,874 |
2023-05-08 | $10.10 | $10.29 | $9.72 | $10.09 | $10.09 | 595,508 |
2023-05-05 | $8.59 | $9.94 | $8.49 | $9.93 | $9.93 | 1,074,026 |
2023-05-04 | $8.32 | $8.69 | $7.79 | $8.29 | $8.29 | 1,466,008 |
2023-05-03 | $7.51 | $7.78 | $7.40 | $7.40 | $7.40 | 329,846 |
2023-05-02 | $7.86 | $7.91 | $7.44 | $7.56 | $7.56 | 511,503 |
2023-05-01 | $8.18 | $8.20 | $7.81 | $7.86 | $7.86 | 372,009 |
2023-04-28 | $8.18 | $8.25 | $8.03 | $8.13 | $8.13 | 256,155 |
2023-04-27 | $8.11 | $8.39 | $7.94 | $8.23 | $8.23 | 323,993 |
2023-04-26 | $8.17 | $8.35 | $8.08 | $8.13 | $8.13 | 290,434 |
2023-04-25 | $8.34 | $8.34 | $8.05 | $8.13 | $8.13 | 373,223 |
2023-04-24 | $8.35 | $8.53 | $8.18 | $8.49 | $8.49 | 284,138 |
2023-04-21 | $8.60 | $8.62 | $8.19 | $8.37 | $8.37 | 490,231 |
2023-04-20 | $8.70 | $8.83 | $8.56 | $8.65 | $8.65 | 350,929 |
2023-04-19 | $8.81 | $8.85 | $8.64 | $8.81 | $8.81 | 237,291 |
2023-04-18 | $8.95 | $9.03 | $8.74 | $8.87 | $8.87 | 220,954 |
2023-04-17 | $8.80 | $9.01 | $8.79 | $8.91 | $8.91 | 393,791 |
2023-04-14 | $8.89 | $9.04 | $8.52 | $8.74 | $8.74 | 296,505 |
2023-04-13 | $8.69 | $8.98 | $8.64 | $8.89 | $8.89 | 432,780 |
2023-04-12 | $8.68 | $8.85 | $8.49 | $8.64 | $8.64 | 240,699 |
2023-04-11 | $8.62 | $8.76 | $8.56 | $8.62 | $8.62 | 254,447 |
2023-04-10 | $8.60 | $8.74 | $8.48 | $8.50 | $8.50 | 180,840 |
2023-04-06 | $8.75 | $8.78 | $8.55 | $8.60 | $8.60 | 214,521 |
2023-04-05 | $8.76 | $8.76 | $8.45 | $8.70 | $8.70 | 269,158 |
2023-04-04 | $8.91 | $9.05 | $8.73 | $8.82 | $8.82 | 304,646 |
2023-04-03 | $8.99 | $9.00 | $8.62 | $8.94 | $8.94 | 348,437 |
2023-03-31 | $8.80 | $8.96 | $8.75 | $8.81 | $8.81 | 312,687 |
2023-03-30 | $8.83 | $8.89 | $8.65 | $8.76 | $8.76 | 385,954 |
2023-03-29 | $8.93 | $8.97 | $8.71 | $8.75 | $8.75 | 283,706 |
2023-03-28 | $8.74 | $9.01 | $8.69 | $8.81 | $8.81 | 365,725 |
2023-03-27 | $8.71 | $8.81 | $8.46 | $8.73 | $8.73 | 257,971 |
2023-03-24 | $8.23 | $8.59 | $8.12 | $8.58 | $8.58 | 284,921 |
2023-03-23 | $8.48 | $8.73 | $8.27 | $8.34 | $8.34 | 354,524 |
2023-03-22 | $8.78 | $8.80 | $8.44 | $8.44 | $8.44 | 567,210 |
2023-03-21 | $8.49 | $8.79 | $8.44 | $8.71 | $8.71 | 800,547 |
2023-03-20 | $8.57 | $8.72 | $8.37 | $8.38 | $8.38 | 219,761 |
2023-03-17 | $8.57 | $8.73 | $8.40 | $8.49 | $8.49 | 453,147 |
2023-03-16 | $8.49 | $8.83 | $8.33 | $8.66 | $8.66 | 428,541 |
2023-03-15 | $9.19 | $9.19 | $8.50 | $8.61 | $8.61 | 899,321 |
2023-03-14 | $9.66 | $9.84 | $9.26 | $9.45 | $9.45 | 426,904 |
2023-03-13 | $9.45 | $9.84 | $9.39 | $9.46 | $9.46 | 513,308 |
2023-03-10 | $9.45 | $10.10 | $9.45 | $9.80 | $9.80 | 599,623 |
2023-03-09 | $9.96 | $10.50 | $9.49 | $9.52 | $9.52 | 831,523 |
2023-03-08 | $9.97 | $10.17 | $9.90 | $9.96 | $9.96 | 399,362 |
2023-03-07 | $10.14 | $10.23 | $9.83 | $9.92 | $9.92 | 393,991 |
2023-03-06 | $10.86 | $10.91 | $10.12 | $10.21 | $10.21 | 457,784 |
2023-03-03 | $10.50 | $10.97 | $10.44 | $10.86 | $10.86 | 600,087 |
2023-03-02 | $10.25 | $10.50 | $10.14 | $10.45 | $10.45 | 316,086 |
2023-03-01 | $10.02 | $10.44 | $9.97 | $10.31 | $10.31 | 297,840 |
2023-02-28 | $9.88 | $10.17 | $9.77 | $9.95 | $9.95 | 322,510 |
2023-02-27 | $9.69 | $10.02 | $9.64 | $10.00 | $9.88 | 245,918 |
2023-02-24 | $9.78 | $9.79 | $9.37 | $9.55 | $9.43 | 345,061 |
2023-02-23 | $10.04 | $10.23 | $9.64 | $9.81 | $9.69 | 428,255 |
2023-02-22 | $10.00 | $10.16 | $9.90 | $9.98 | $9.86 | 464,281 |
2023-02-21 | $10.57 | $10.73 | $9.93 | $10.07 | $9.95 | 465,380 |
2023-02-17 | $10.83 | $10.83 | $10.43 | $10.61 | $10.48 | 367,728 |
2023-02-16 | $10.18 | $11.07 | $10.13 | $10.83 | $10.70 | 642,869 |
2023-02-15 | $10.17 | $10.38 | $10.09 | $10.34 | $10.21 | 249,311 |
2023-02-14 | $9.72 | $10.41 | $9.57 | $10.33 | $10.20 | 442,838 |
2023-02-13 | $10.17 | $10.18 | $9.82 | $9.84 | $9.72 | 293,412 |
2023-02-10 | $9.96 | $10.19 | $9.69 | $10.15 | $10.02 | 264,258 |
2023-02-09 | $10.08 | $10.11 | $9.83 | $9.94 | $9.82 | 246,289 |
2023-02-08 | $10.26 | $10.26 | $9.95 | $10.01 | $9.89 | 298,844 |
2023-02-07 | $10.15 | $10.33 | $9.92 | $10.26 | $10.13 | 247,442 |
2023-02-06 | $10.35 | $10.47 | $10.03 | $10.13 | $10.00 | 306,471 |
2023-02-03 | $10.48 | $10.74 | $10.35 | $10.43 | $10.30 | 350,950 |
2023-02-02 | $10.50 | $10.63 | $10.30 | $10.47 | $10.34 | 405,794 |
2023-02-01 | $10.44 | $10.56 | $10.17 | $10.51 | $10.38 | 287,312 |
2023-01-31 | $10.39 | $10.64 | $10.33 | $10.43 | $10.30 | 218,967 |
2023-01-30 | $10.15 | $10.46 | $9.97 | $10.42 | $10.29 | 208,163 |
2023-01-27 | $10.40 | $10.51 | $10.12 | $10.17 | $10.04 | 253,746 |
2023-01-26 | $10.58 | $10.80 | $9.77 | $10.32 | $10.19 | 444,886 |
2023-01-25 | $10.61 | $10.67 | $10.20 | $10.48 | $10.35 | 383,655 |
2023-01-24 | $10.43 | $10.60 | $10.26 | $10.56 | $10.43 | 236,007 |
2023-01-23 | $10.66 | $10.79 | $10.30 | $10.45 | $10.32 | 257,714 |
2023-01-20 | $10.42 | $10.63 | $10.23 | $10.54 | $10.41 | 278,626 |
2023-01-19 | $9.91 | $10.35 | $9.65 | $10.33 | $10.20 | 486,488 |
2023-01-18 | $10.05 | $10.44 | $10.03 | $10.06 | $9.94 | 613,450 |
2023-01-17 | $9.39 | $10.02 | $9.39 | $9.95 | $9.83 | 484,610 |
2023-01-13 | $9.22 | $9.43 | $9.07 | $9.38 | $9.26 | 196,479 |
2023-01-12 | $9.14 | $9.47 | $9.02 | $9.26 | $9.15 | 358,525 |
2023-01-11 | $9.16 | $9.26 | $8.83 | $8.97 | $8.86 | 277,344 |
2023-01-10 | $9.18 | $9.26 | $8.86 | $9.02 | $8.91 | 266,591 |
2023-01-09 | $9.24 | $9.42 | $9.05 | $9.08 | $8.97 | 371,969 |
2023-01-06 | $8.85 | $9.34 | $8.85 | $9.19 | $9.19 | 351,500 |
2023-01-05 | $8.65 | $8.83 | $8.56 | $8.77 | $8.77 | 281,195 |
2023-01-04 | $8.40 | $8.67 | $8.12 | $8.61 | $8.61 | 286,437 |
2023-01-03 | $8.79 | $8.85 | $8.31 | $8.43 | $8.43 | 551,174 |
2022-12-30 | $8.71 | $8.86 | $8.65 | $8.79 | $8.79 | 345,671 |
2022-12-29 | $8.61 | $8.85 | $8.61 | $8.75 | $8.75 | 282,785 |
2022-12-28 | $9.28 | $9.28 | $8.44 | $8.58 | $8.58 | 452,177 |
2022-12-27 | $9.27 | $9.37 | $9.13 | $9.31 | $9.31 | 215,189 |
2022-12-23 | $9.19 | $9.44 | $9.16 | $9.22 | $9.22 | 173,216 |
2022-12-22 | $8.99 | $9.19 | $8.83 | $9.16 | $9.16 | 346,871 |
2022-12-21 | $8.87 | $9.08 | $8.75 | $8.99 | $8.99 | 254,990 |
2022-12-20 | $8.71 | $9.06 | $8.71 | $8.76 | $8.76 | 364,408 |
2022-12-19 | $8.81 | $8.89 | $8.59 | $8.70 | $8.70 | 535,199 |
2022-12-16 | $8.90 | $9.20 | $8.69 | $8.79 | $8.79 | 614,613 |
2022-12-15 | $8.75 | $9.08 | $8.61 | $8.96 | $8.96 | 487,262 |
2022-12-14 | $9.05 | $9.11 | $8.73 | $8.80 | $8.80 | 312,097 |
2022-12-13 | $9.12 | $9.29 | $8.82 | $9.05 | $9.05 | 964,301 |
2022-12-12 | $8.94 | $9.07 | $8.57 | $8.86 | $8.86 | 806,677 |
2022-12-09 | $9.22 | $9.25 | $8.65 | $9.00 | $9.00 | 961,475 |
2022-12-08 | $11.13 | $11.24 | $9.09 | $9.21 | $9.21 | 1,775,057 |
2022-12-07 | $11.50 | $11.50 | $10.90 | $10.99 | $10.99 | 354,190 |
2022-12-06 | $11.40 | $11.67 | $11.37 | $11.53 | $11.53 | 423,619 |
2022-12-05 | $11.42 | $11.72 | $11.20 | $11.21 | $11.21 | 360,615 |
2022-12-02 | $11.23 | $11.70 | $11.23 | $11.50 | $11.50 | 265,171 |
2022-12-01 | $11.55 | $11.65 | $11.22 | $11.40 | $11.40 | 227,163 |
2022-11-30 | $11.55 | $11.70 | $11.31 | $11.45 | $11.45 | 331,389 |
2022-11-29 | $11.14 | $11.62 | $11.02 | $11.44 | $11.33 | 439,538 |
2022-11-28 | $11.03 | $11.28 | $10.78 | $10.89 | $10.78 | 305,097 |
2022-11-25 | $11.17 | $11.42 | $11.02 | $11.29 | $11.29 | 175,509 |
2022-11-23 | $11.08 | $11.38 | $10.97 | $11.21 | $11.21 | 277,514 |
2022-11-22 | $10.98 | $11.36 | $10.75 | $11.12 | $11.12 | 683,829 |
2022-11-21 | $10.60 | $10.87 | $10.36 | $10.85 | $10.85 | 354,181 |
2022-11-18 | $10.89 | $10.89 | $10.39 | $10.62 | $10.62 | 360,214 |
2022-11-17 | $10.67 | $10.85 | $10.41 | $10.81 | $10.81 | 437,438 |
2022-11-16 | $10.65 | $11.19 | $10.47 | $10.93 | $10.93 | 476,476 |
2022-11-15 | $10.56 | $10.81 | $10.27 | $10.73 | $10.73 | 408,047 |
2022-11-14 | $10.59 | $10.89 | $10.35 | $10.54 | $10.54 | 352,497 |
2022-11-11 | $10.85 | $11.08 | $10.38 | $10.72 | $10.72 | 533,953 |
2022-11-10 | $10.74 | $10.74 | $10.01 | $10.55 | $10.55 | 716,021 |
2022-11-09 | $11.30 | $11.45 | $10.02 | $10.12 | $10.12 | 1,007,119 |
2022-11-08 | $11.20 | $11.50 | $10.60 | $11.25 | $11.25 | 1,461,521 |
2022-11-07 | $12.27 | $12.81 | $11.85 | $12.48 | $12.48 | 593,402 |
2022-11-04 | $11.54 | $12.30 | $11.54 | $12.19 | $12.19 | 665,072 |
2022-11-03 | $11.08 | $11.53 | $11.03 | $11.22 | $11.22 | 334,152 |
2022-11-02 | $11.49 | $11.72 | $11.16 | $11.20 | $11.20 | 260,507 |
2022-11-01 | $11.61 | $11.64 | $11.14 | $11.54 | $11.54 | 372,960 |
2022-10-31 | $11.05 | $11.53 | $11.05 | $11.29 | $11.29 | 385,428 |
2022-10-28 | $12.37 | $12.44 | $10.71 | $11.16 | $11.16 | 1,195,950 |
2022-10-27 | $11.16 | $11.82 | $10.85 | $11.63 | $11.63 | 631,263 |
2022-10-26 | $11.32 | $11.38 | $10.95 | $11.07 | $11.07 | 409,145 |
2022-10-25 | $11.05 | $11.36 | $10.94 | $11.25 | $11.25 | 302,285 |
2022-10-24 | $11.09 | $11.17 | $10.54 | $11.11 | $11.11 | 336,479 |
2022-10-21 | $10.47 | $11.20 | $10.37 | $11.15 | $11.15 | 516,720 |
2022-10-20 | $10.78 | $10.97 | $10.33 | $10.37 | $10.37 | 278,744 |
2022-10-19 | $11.09 | $11.26 | $10.39 | $10.65 | $10.65 | 421,267 |
2022-10-18 | $11.40 | $11.42 | $10.97 | $11.13 | $11.13 | 517,865 |
2022-10-17 | $10.81 | $11.30 | $10.72 | $11.27 | $11.27 | 762,159 |
2022-10-14 | $10.56 | $10.60 | $9.92 | $10.54 | $10.54 | 577,358 |
2022-10-13 | $10.24 | $10.77 | $10.05 | $10.60 | $10.60 | 460,365 |
2022-10-12 | $10.24 | $10.48 | $9.97 | $10.39 | $10.39 | 360,071 |
2022-10-11 | $10.23 | $10.51 | $10.08 | $10.30 | $10.30 | 534,766 |
2022-10-10 | $10.59 | $10.80 | $10.43 | $10.51 | $10.51 | 453,952 |
2022-10-07 | $10.61 | $10.75 | $10.32 | $10.42 | $10.42 | 398,090 |
2022-10-06 | $10.08 | $11.03 | $10.08 | $10.71 | $10.71 | 902,835 |
2022-10-05 | $9.73 | $10.23 | $9.64 | $10.15 | $10.15 | 467,489 |
2022-10-04 | $9.72 | $9.88 | $9.62 | $9.86 | $9.86 | 642,600 |
2022-10-03 | $9.53 | $9.75 | $9.37 | $9.61 | $9.61 | 563,915 |
2022-09-30 | $9.18 | $9.41 | $9.06 | $9.20 | $9.20 | 1,010,991 |
2022-09-29 | $9.34 | $9.38 | $9.03 | $9.27 | $9.27 | 530,924 |
2022-09-28 | $9.01 | $9.65 | $8.89 | $9.49 | $9.49 | 712,860 |
2022-09-27 | $8.78 | $9.09 | $8.76 | $9.04 | $9.04 | 545,200 |
2022-09-26 | $8.60 | $8.96 | $8.44 | $8.59 | $8.59 | 545,360 |
2022-09-23 | $8.73 | $8.84 | $8.43 | $8.62 | $8.62 | 921,242 |
2022-09-22 | $9.25 | $9.54 | $9.02 | $9.11 | $9.11 | 646,147 |
2022-09-21 | $9.42 | $9.45 | $9.14 | $9.20 | $9.20 | 655,848 |
2022-09-20 | $9.14 | $9.23 | $8.88 | $9.20 | $9.20 | 496,688 |
2022-09-19 | $8.68 | $9.22 | $8.68 | $9.14 | $9.14 | 544,903 |
2022-09-16 | $9.22 | $9.22 | $8.72 | $8.85 | $8.85 | 1,294,863 |
2022-09-15 | $9.69 | $9.98 | $9.02 | $9.11 | $9.11 | 1,061,648 |
2022-09-14 | $9.76 | $9.99 | $9.57 | $9.65 | $9.65 | 606,259 |
2022-09-13 | $9.86 | $10.21 | $9.58 | $9.74 | $9.74 | 592,810 |
2022-09-12 | $10.62 | $10.77 | $10.00 | $10.06 | $10.06 | 481,760 |
2022-09-09 | $10.10 | $10.47 | $10.03 | $10.27 | $10.27 | 419,239 |
2022-09-08 | $10.16 | $10.23 | $9.49 | $9.81 | $9.81 | 727,970 |
2022-09-07 | $10.51 | $10.52 | $9.81 | $10.07 | $10.07 | 858,407 |
2022-09-06 | $10.45 | $11.04 | $10.45 | $10.71 | $10.71 | 648,845 |
2022-09-02 | $10.30 | $10.31 | $9.76 | $10.15 | $10.15 | 584,799 |
2022-09-01 | $10.31 | $10.31 | $9.91 | $9.94 | $9.94 | 574,582 |
2022-08-31 | $10.52 | $10.64 | $10.22 | $10.54 | $10.54 | 546,227 |
2022-08-30 | $10.87 | $10.96 | $10.11 | $10.44 | $10.44 | 774,990 |
2022-08-29 | $11.23 | $11.29 | $10.86 | $10.96 | $10.96 | 456,829 |
2022-08-26 | $11.47 | $11.64 | $11.31 | $11.37 | $11.37 | 410,289 |
2022-08-25 | $11.38 | $11.51 | $11.20 | $11.47 | $11.47 | 362,034 |
2022-08-24 | $11.30 | $11.42 | $10.99 | $11.26 | $11.26 | 518,146 |
2022-08-23 | $11.92 | $12.14 | $11.21 | $11.38 | $11.38 | 728,022 |
2022-08-22 | $11.30 | $12.18 | $11.23 | $11.75 | $11.75 | 916,870 |
2022-08-19 | $11.49 | $11.96 | $11.49 | $11.54 | $11.54 | 684,117 |
2022-08-18 | $11.16 | $11.81 | $11.08 | $11.66 | $11.66 | 712,685 |
2022-08-17 | $10.64 | $11.48 | $10.60 | $11.06 | $11.06 | 529,089 |
2022-08-16 | $10.81 | $11.38 | $10.78 | $10.80 | $10.80 | 1,145,904 |
2022-08-15 | $10.25 | $10.79 | $10.16 | $10.64 | $10.64 | 803,292 |
2022-08-12 | $10.28 | $10.66 | $10.09 | $10.63 | $10.63 | 883,322 |
2022-08-11 | $9.99 | $10.65 | $9.86 | $10.30 | $10.30 | 1,053,446 |
2022-08-10 | $9.54 | $9.86 | $9.34 | $9.69 | $9.69 | 1,159,192 |
2022-08-09 | $10.99 | $10.99 | $8.93 | $9.24 | $9.24 | 2,251,145 |
2022-08-08 | $11.14 | $11.40 | $11.10 | $11.20 | $11.20 | 606,779 |
2022-08-05 | $10.87 | $11.35 | $10.77 | $11.15 | $11.15 | 442,131 |
2022-08-04 | $11.10 | $11.36 | $10.65 | $11.03 | $11.03 | 642,016 |
2022-08-03 | $11.76 | $11.76 | $11.08 | $11.11 | $11.11 | 510,656 |
2022-08-02 | $11.28 | $11.65 | $10.98 | $11.50 | $11.50 | 520,251 |
2022-08-01 | $11.67 | $11.67 | $11.13 | $11.34 | $11.34 | 398,699 |
2022-07-29 | $11.84 | $11.94 | $11.28 | $11.74 | $11.74 | 523,262 |
2022-07-28 | $12.30 | $12.46 | $11.30 | $11.56 | $11.56 | 809,023 |
2022-07-27 | $11.88 | $12.37 | $11.42 | $12.30 | $12.30 | 602,051 |
2022-07-26 | $11.90 | $12.06 | $11.67 | $11.78 | $11.78 | 645,376 |
2022-07-25 | $11.18 | $11.81 | $11.08 | $11.78 | $11.78 | 506,335 |
2022-07-22 | $11.36 | $11.61 | $11.01 | $11.03 | $11.03 | 610,543 |
2022-07-21 | $11.42 | $11.50 | $10.97 | $11.28 | $11.28 | 653,822 |
2022-07-20 | $11.52 | $11.65 | $11.17 | $11.62 | $11.62 | 1,131,261 |
2022-07-19 | $11.38 | $11.61 | $11.19 | $11.55 | $11.55 | 734,670 |
2022-07-18 | $11.49 | $11.89 | $11.30 | $11.38 | $11.38 | 651,480 |
2022-07-15 | $10.88 | $11.18 | $10.79 | $11.02 | $11.02 | 765,046 |
2022-07-14 | $10.85 | $11.16 | $10.56 | $10.86 | $10.86 | 774,477 |
2022-07-13 | $10.90 | $11.64 | $10.90 | $11.42 | $11.42 | 585,188 |
2022-07-12 | $11.14 | $11.28 | $10.72 | $11.04 | $11.04 | 708,438 |
2022-07-11 | $11.18 | $11.48 | $10.97 | $11.10 | $11.10 | 1,004,407 |
2022-07-08 | $12.34 | $12.42 | $11.57 | $11.84 | $11.84 | 598,005 |
2022-07-07 | $11.92 | $12.53 | $11.91 | $12.20 | $12.20 | 621,155 |
2022-07-06 | $11.74 | $11.79 | $10.84 | $11.46 | $11.46 | 767,568 |
2022-07-05 | $12.52 | $12.52 | $11.27 | $11.72 | $11.72 | 1,091,740 |
2022-07-01 | $13.01 | $13.40 | $12.33 | $12.81 | $12.81 | 751,687 |
2022-06-30 | $13.62 | $13.96 | $12.95 | $13.15 | $13.15 | 879,481 |
2022-06-29 | $14.84 | $14.95 | $13.91 | $14.05 | $14.05 | 618,030 |
2022-06-28 | $14.66 | $15.00 | $14.40 | $14.77 | $14.77 | 767,836 |
2022-06-27 | $14.06 | $14.81 | $13.94 | $14.27 | $14.27 | 734,675 |
2022-06-24 | $13.52 | $14.23 | $13.30 | $13.70 | $13.70 | 3,513,371 |
2022-06-23 | $14.58 | $14.78 | $13.21 | $13.39 | $13.39 | 921,624 |
2022-06-22 | $14.76 | $15.16 | $14.43 | $14.55 | $14.55 | 850,771 |
2022-06-21 | $15.45 | $16.47 | $15.45 | $15.60 | $15.60 | 1,095,700 |
2022-06-17 | $15.81 | $15.96 | $14.40 | $15.01 | $15.01 | 1,314,297 |
2022-06-16 | $15.52 | $16.49 | $15.44 | $15.70 | $15.70 | 892,307 |
2022-06-15 | $15.45 | $16.68 | $15.44 | $16.46 | $16.46 | 883,910 |
2022-06-14 | $15.76 | $15.88 | $14.93 | $15.25 | $15.25 | 1,028,930 |
2022-06-13 | $16.52 | $16.81 | $15.19 | $15.41 | $15.41 | 875,412 |
2022-06-10 | $16.35 | $17.45 | $16.20 | $17.34 | $17.34 | 1,109,136 |
2022-06-09 | $17.50 | $17.58 | $16.56 | $16.76 | $16.76 | 779,933 |
2022-06-08 | $17.65 | $18.24 | $17.10 | $17.69 | $17.69 | 1,170,133 |
2022-06-07 | $15.62 | $18.06 | $15.53 | $17.68 | $17.68 | 3,036,860 |
2022-06-06 | $14.97 | $15.11 | $14.18 | $15.01 | $15.01 | 805,328 |
2022-06-03 | $14.80 | $14.94 | $14.24 | $14.68 | $14.68 | 615,899 |
2022-06-02 | $13.73 | $15.54 | $13.64 | $14.98 | $14.98 | 1,324,536 |
2022-06-01 | $13.54 | $13.97 | $13.32 | $13.71 | $13.71 | 1,355,294 |
2022-05-31 | $14.73 | $14.73 | $13.23 | $13.57 | $13.57 | 2,077,360 |
2022-05-27 | $15.07 | $15.08 | $14.21 | $14.47 | $14.35 | 1,019,911 |
2022-05-26 | $14.95 | $15.44 | $14.80 | $15.05 | $14.93 | 826,682 |
2022-05-25 | $14.40 | $14.90 | $13.89 | $14.89 | $14.77 | 849,391 |
2022-05-24 | $14.62 | $15.01 | $14.20 | $14.57 | $14.45 | 618,540 |
2022-05-23 | $15.19 | $15.35 | $14.31 | $15.11 | $14.99 | 917,129 |
2022-05-20 | $14.97 | $15.04 | $13.77 | $14.31 | $14.19 | 2,483,794 |
2022-05-19 | $14.76 | $15.05 | $14.33 | $14.50 | $14.38 | 835,849 |
2022-05-18 | $15.12 | $15.25 | $14.16 | $14.48 | $14.36 | 901,672 |
2022-05-17 | $16.24 | $16.24 | $14.84 | $15.22 | $15.09 | 1,353,667 |
2022-05-16 | $16.49 | $17.10 | $15.13 | $15.67 | $15.54 | 2,266,704 |
2022-05-13 | $14.53 | $16.64 | $14.53 | $16.44 | $16.30 | 1,485,384 |
2022-05-12 | $14.12 | $15.03 | $13.30 | $14.49 | $14.37 | 1,774,840 |
2022-05-11 | $14.27 | $15.29 | $14.27 | $14.49 | $14.37 | 1,480,550 |
2022-05-10 | $14.15 | $14.40 | $13.44 | $14.12 | $14.00 | 646,977 |
2022-05-09 | $15.08 | $15.14 | $13.61 | $13.86 | $13.75 | 1,307,401 |
2022-05-06 | $15.22 | $15.94 | $14.62 | $15.66 | $15.53 | 660,306 |
2022-05-05 | $16.06 | $16.06 | $14.56 | $15.13 | $15.01 | 989,926 |
2022-05-04 | $16.03 | $16.15 | $14.66 | $15.90 | $15.77 | 840,287 |
2022-05-03 | $15.47 | $16.20 | $15.20 | $15.93 | $15.80 | 617,249 |
2022-05-02 | $15.55 | $15.94 | $14.67 | $15.36 | $15.23 | 1,118,549 |
2022-04-29 | $16.52 | $16.83 | $15.73 | $15.89 | $15.76 | 607,201 |
2022-04-28 | $15.82 | $16.57 | $15.13 | $16.30 | $16.17 | 719,446 |
2022-04-27 | $15.23 | $16.25 | $15.20 | $16.14 | $16.01 | 861,150 |
2022-04-26 | $14.23 | $15.75 | $14.12 | $14.92 | $14.80 | 1,201,894 |
2022-04-25 | $14.07 | $14.74 | $13.56 | $14.23 | $14.11 | 906,457 |
2022-04-22 | $16.11 | $16.20 | $14.59 | $14.72 | $14.60 | 1,288,486 |
2022-04-21 | $17.93 | $18.25 | $16.20 | $16.34 | $16.21 | 1,109,194 |
2022-04-20 | $17.89 | $18.62 | $16.69 | $18.37 | $18.22 | 2,048,953 |
2022-04-19 | $19.91 | $20.32 | $18.51 | $19.77 | $19.61 | 1,289,523 |
2022-04-18 | $20.29 | $21.00 | $18.90 | $20.29 | $20.12 | 2,205,993 |
2022-04-14 | $19.17 | $19.99 | $18.81 | $19.43 | $19.27 | 1,806,716 |
2022-04-13 | $17.67 | $19.63 | $17.34 | $18.95 | $18.79 | 4,194,259 |
2022-04-12 | $15.68 | $17.52 | $15.61 | $17.50 | $17.36 | 1,871,597 |
2022-04-11 | $16.00 | $16.41 | $15.22 | $15.32 | $15.19 | 600,355 |
2022-04-08 | $16.02 | $16.41 | $15.47 | $15.90 | $15.77 | 522,872 |
2022-04-07 | $14.76 | $16.01 | $14.59 | $15.88 | $15.75 | 574,975 |
2022-04-06 | $15.52 | $16.00 | $14.63 | $14.76 | $14.64 | 797,392 |
2022-04-05 | $15.78 | $16.25 | $15.40 | $15.51 | $15.38 | 1,044,102 |
2022-04-04 | $15.97 | $16.28 | $14.80 | $15.23 | $15.10 | 803,861 |
2022-04-01 | $15.92 | $16.11 | $15.49 | $15.66 | $15.53 | 1,006,604 |
2022-03-31 | $15.26 | $16.05 | $15.20 | $15.80 | $15.67 | 647,002 |
2022-03-30 | $15.06 | $15.90 | $15.06 | $15.32 | $15.19 | 748,858 |
2022-03-29 | $14.65 | $15.19 | $14.19 | $14.74 | $14.62 | 694,957 |
2022-03-28 | $15.55 | $15.57 | $14.62 | $15.01 | $14.89 | 826,847 |
2022-03-25 | $15.50 | $16.08 | $15.00 | $15.63 | $15.50 | 1,209,123 |
2022-03-24 | $16.09 | $16.32 | $15.53 | $15.63 | $15.50 | 690,191 |
2022-03-23 | $16.02 | $16.42 | $15.66 | $16.04 | $15.91 | 1,052,524 |
2022-03-22 | $17.49 | $17.49 | $15.50 | $15.81 | $15.68 | 1,270,356 |
2022-03-21 | $16.60 | $18.15 | $16.55 | $17.46 | $17.32 | 591,249 |
2022-03-18 | $16.39 | $16.82 | $16.05 | $16.62 | $16.48 | 377,882 |
2022-03-17 | $16.34 | $17.13 | $16.20 | $16.71 | $16.57 | 429,816 |
2022-03-16 | $16.66 | $16.74 | $15.16 | $16.07 | $15.94 | 721,024 |
2022-03-15 | $15.62 | $16.77 | $14.86 | $16.24 | $16.11 | 980,560 |
2022-03-14 | $18.79 | $18.79 | $15.57 | $16.23 | $16.10 | 1,313,432 |
2022-03-11 | $20.99 | $21.73 | $18.87 | $19.80 | $19.64 | 1,355,244 |
2022-03-10 | $18.63 | $20.92 | $18.58 | $20.70 | $20.53 | 1,623,985 |
2022-03-09 | $17.23 | $19.05 | $17.02 | $18.35 | $18.20 | 635,615 |
2022-03-08 | $17.38 | $18.95 | $16.85 | $18.05 | $17.90 | 729,032 |
2022-03-07 | $19.14 | $19.20 | $16.89 | $17.28 | $17.14 | 934,572 |
2022-03-04 | $18.95 | $19.01 | $17.36 | $18.41 | $18.26 | 1,634,550 |
2022-03-03 | $18.65 | $19.92 | $18.30 | $19.33 | $19.17 | 1,035,196 |
2022-03-02 | $16.16 | $18.86 | $16.07 | $18.77 | $18.62 | 1,046,545 |
2022-03-01 | $14.69 | $16.13 | $14.62 | $15.92 | $15.79 | 590,617 |
2022-02-28 | $14.34 | $15.21 | $14.02 | $14.69 | $14.57 | 537,080 |
2022-02-25 | $13.81 | $14.22 | $13.17 | $14.16 | $13.94 | 660,969 |
2022-02-24 | $14.95 | $15.28 | $12.82 | $13.64 | $13.42 | 1,235,022 |
2022-02-23 | $15.43 | $16.38 | $15.35 | $15.85 | $15.60 | 606,033 |
2022-02-22 | $16.08 | $16.54 | $15.10 | $15.26 | $15.02 | 574,360 |
2022-02-18 | $15.37 | $16.92 | $15.37 | $16.09 | $15.84 | 603,302 |
2022-02-17 | $15.45 | $15.83 | $15.15 | $15.28 | $15.04 | 272,138 |
2022-02-16 | $15.12 | $16.07 | $15.12 | $15.65 | $15.40 | 429,995 |
2022-02-15 | $16.01 | $16.43 | $15.13 | $15.72 | $15.47 | 991,193 |
2022-02-14 | $16.33 | $16.41 | $14.73 | $15.96 | $15.71 | 643,247 |
2022-02-11 | $16.09 | $16.35 | $15.67 | $16.29 | $16.03 | 697,430 |
2022-02-10 | $16.34 | $17.40 | $16.04 | $16.30 | $16.04 | 878,781 |
2022-02-09 | $15.00 | $16.75 | $15.00 | $16.17 | $15.91 | 973,523 |
2022-02-08 | $14.64 | $15.30 | $14.63 | $15.03 | $14.79 | 411,525 |
2022-02-07 | $14.50 | $14.94 | $14.21 | $14.51 | $14.28 | 506,635 |
2022-02-04 | $13.44 | $14.60 | $13.43 | $14.47 | $14.24 | 563,371 |
2022-02-03 | $13.34 | $14.43 | $13.18 | $13.59 | $13.38 | 639,789 |
2022-02-02 | $13.00 | $13.48 | $12.90 | $13.24 | $13.03 | 239,094 |
2022-02-01 | $11.74 | $13.10 | $11.70 | $12.97 | $12.76 | 288,627 |
2022-01-31 | $11.94 | $12.05 | $11.67 | $11.78 | $11.59 | 142,814 |
2022-01-28 | $12.00 | $12.21 | $11.56 | $11.89 | $11.70 | 257,700 |
2022-01-27 | $11.94 | $12.30 | $11.87 | $12.01 | $11.82 | 233,991 |
2022-01-26 | $11.91 | $12.35 | $11.58 | $11.70 | $11.51 | 295,752 |
2022-01-25 | $11.56 | $12.30 | $11.36 | $11.93 | $11.74 | 277,653 |
2022-01-24 | $11.31 | $12.02 | $10.84 | $11.91 | $11.72 | 586,754 |
2022-01-21 | $12.50 | $12.50 | $11.45 | $11.62 | $11.44 | 513,082 |
2022-01-20 | $13.88 | $14.07 | $12.56 | $12.67 | $12.47 | 488,995 |
2022-01-19 | $14.03 | $14.16 | $13.41 | $13.71 | $13.49 | 378,537 |
2022-01-18 | $13.80 | $14.65 | $13.59 | $13.90 | $13.68 | 496,498 |
2022-01-14 | $13.80 | $14.15 | $13.56 | $13.95 | $13.73 | 273,573 |
2022-01-13 | $14.69 | $14.87 | $13.75 | $13.85 | $13.63 | 412,645 |
2022-01-12 | $13.98 | $14.83 | $13.71 | $14.69 | $14.46 | 1,095,613 |
2022-01-11 | $13.15 | $13.92 | $12.94 | $13.85 | $13.63 | 637,070 |
2022-01-10 | $12.84 | $13.51 | $12.84 | $13.12 | $12.91 | 265,746 |
2022-01-07 | $12.82 | $13.28 | $12.65 | $13.10 | $12.89 | 224,068 |
2022-01-06 | $12.89 | $13.10 | $12.35 | $12.88 | $12.68 | 291,600 |
2022-01-05 | $13.39 | $13.82 | $12.76 | $12.90 | $12.70 | 401,833 |
2022-01-04 | $13.90 | $13.93 | $13.13 | $13.40 | $13.19 | 855,774 |
2022-01-03 | $14.07 | $14.15 | $13.38 | $13.71 | $13.49 | 636,014 |
2021-12-31 | $12.89 | $13.71 | $12.61 | $13.60 | $13.38 | 650,821 |
2021-12-30 | $13.67 | $13.67 | $12.87 | $12.97 | $12.76 | 351,774 |
2021-12-29 | $12.33 | $13.58 | $12.30 | $13.19 | $12.98 | 560,610 |
2021-12-28 | $12.32 | $12.41 | $11.90 | $12.27 | $12.08 | 199,269 |
2021-12-27 | $12.69 | $12.69 | $11.84 | $12.42 | $12.22 | 342,495 |
2021-12-23 | $12.58 | $13.03 | $12.58 | $12.69 | $12.49 | 162,871 |
2021-12-22 | $12.67 | $12.80 | $12.07 | $12.60 | $12.40 | 272,152 |
2021-12-21 | $11.84 | $12.73 | $11.61 | $12.67 | $12.47 | 338,068 |
2021-12-20 | $11.55 | $11.76 | $11.22 | $11.60 | $11.42 | 310,822 |
2021-12-17 | $11.82 | $12.04 | $11.55 | $11.91 | $11.72 | 385,960 |
2021-12-16 | $11.91 | $12.46 | $11.51 | $11.72 | $11.53 | 317,617 |
2021-12-15 | $11.05 | $11.58 | $10.62 | $11.51 | $11.33 | 390,829 |
2021-12-14 | $11.30 | $11.75 | $11.00 | $11.05 | $10.88 | 268,503 |
2021-12-13 | $11.42 | $11.58 | $11.12 | $11.36 | $11.18 | 183,597 |
2021-12-10 | $11.96 | $11.96 | $11.20 | $11.51 | $11.33 | 223,778 |
2021-12-09 | $11.96 | $11.99 | $11.55 | $11.80 | $11.61 | 198,428 |
2021-12-08 | $11.82 | $12.35 | $11.45 | $12.02 | $11.83 | 253,116 |
2021-12-07 | $11.93 | $12.39 | $11.72 | $11.78 | $11.59 | 417,531 |
2021-12-06 | $11.91 | $11.95 | $11.13 | $11.61 | $11.43 | 417,789 |
2021-12-03 | $12.45 | $12.74 | $11.75 | $11.85 | $11.66 | 383,354 |
2021-12-02 | $12.11 | $12.69 | $12.00 | $12.37 | $12.17 | 315,544 |
2021-12-01 | $12.52 | $12.94 | $12.07 | $12.11 | $11.92 | 245,614 |
2021-11-30 | $12.16 | $12.40 | $11.62 | $12.16 | $11.97 | 308,045 |
2021-11-29 | $12.55 | $12.85 | $11.99 | $12.31 | $12.12 | 415,234 |
2021-11-26 | $11.89 | $12.17 | $11.54 | $12.06 | $11.87 | 178,584 |
2021-11-24 | $11.94 | $12.93 | $11.84 | $12.58 | $12.38 | 449,573 |
2021-11-23 | $11.90 | $12.28 | $11.63 | $11.94 | $11.75 | 349,493 |
2021-11-22 | $11.07 | $12.31 | $11.06 | $11.81 | $11.62 | 433,995 |
2021-11-19 | $11.04 | $11.32 | $10.95 | $11.09 | $10.91 | 340,384 |
2021-11-18 | $11.27 | $11.42 | $10.85 | $11.15 | $10.97 | 402,418 |
2021-11-17 | $11.79 | $12.05 | $11.26 | $11.39 | $11.21 | 469,600 |
2021-11-16 | $12.08 | $12.40 | $11.66 | $12.02 | $11.83 | 392,557 |
2021-11-15 | $13.00 | $13.13 | $12.06 | $12.16 | $11.97 | 437,164 |
2021-11-12 | $13.10 | $13.18 | $12.81 | $13.03 | $12.82 | 464,042 |
2021-11-11 | $12.72 | $13.45 | $12.65 | $13.07 | $12.86 | 514,969 |
2021-11-10 | $13.00 | $13.60 | $12.37 | $12.62 | $12.42 | 601,239 |
2021-11-09 | $13.93 | $14.07 | $12.72 | $13.01 | $12.80 | 883,172 |
2021-11-08 | $14.66 | $14.90 | $12.72 | $13.76 | $13.54 | 1,628,813 |
2021-11-05 | $15.45 | $15.93 | $15.00 | $15.39 | $15.15 | 421,971 |
2021-11-04 | $16.00 | $16.02 | $14.70 | $15.38 | $15.14 | 715,751 |
2021-11-03 | $16.63 | $17.69 | $15.16 | $15.93 | $15.68 | 944,453 |
2021-11-02 | $18.44 | $18.44 | $16.13 | $16.63 | $16.37 | 622,063 |
2021-11-01 | $19.29 | $19.99 | $17.40 | $17.88 | $17.60 | 890,216 |
2021-10-29 | $17.61 | $18.95 | $17.20 | $18.59 | $18.30 | 1,518,972 |
2021-10-28 | $14.61 | $16.01 | $14.61 | $15.89 | $15.64 | 544,939 |
2021-10-27 | $15.03 | $16.50 | $14.30 | $14.61 | $14.38 | 778,759 |
2021-10-26 | $14.42 | $14.71 | $13.57 | $14.27 | $14.04 | 309,348 |
2021-10-25 | $14.90 | $15.16 | $14.23 | $14.50 | $14.27 | 396,171 |
2021-10-22 | $14.39 | $14.78 | $14.02 | $14.56 | $14.33 | 230,334 |
2021-10-21 | $14.34 | $14.54 | $13.27 | $14.31 | $14.08 | 455,768 |
2021-10-20 | $14.62 | $15.24 | $13.76 | $14.50 | $14.27 | 386,207 |
2021-10-19 | $16.78 | $17.43 | $14.27 | $14.48 | $14.25 | 960,803 |
2021-10-18 | $15.10 | $16.90 | $14.99 | $16.51 | $16.25 | 570,132 |
2021-10-15 | $15.07 | $15.40 | $14.79 | $15.19 | $14.95 | 274,546 |
2021-10-14 | $16.50 | $16.75 | $14.70 | $14.78 | $14.55 | 664,839 |
2021-10-13 | $15.85 | $16.22 | $15.17 | $15.99 | $15.74 | 419,960 |
2021-10-12 | $14.94 | $16.00 | $14.63 | $15.87 | $15.62 | 514,109 |
2021-10-11 | $15.35 | $16.69 | $14.82 | $14.87 | $14.63 | 705,162 |
2021-10-08 | $14.70 | $16.72 | $14.68 | $15.35 | $15.11 | 785,003 |
2021-10-07 | $14.32 | $15.04 | $14.14 | $14.43 | $14.20 | 322,173 |
2021-10-06 | $14.08 | $14.75 | $13.27 | $14.07 | $13.85 | 340,152 |
2021-10-05 | $14.38 | $14.55 | $13.83 | $14.12 | $13.90 | 433,770 |
2021-10-04 | $14.02 | $15.19 | $13.76 | $14.26 | $14.03 | 673,307 |
2021-10-01 | $12.29 | $14.60 | $12.29 | $14.04 | $13.82 | 812,297 |
2021-09-30 | $12.07 | $12.73 | $12.03 | $12.31 | $12.12 | 480,529 |
2021-09-29 | $12.31 | $12.53 | $11.50 | $11.99 | $11.80 | 191,454 |
2021-09-28 | $12.42 | $12.87 | $11.98 | $12.24 | $12.05 | 259,869 |
2021-09-27 | $11.46 | $12.78 | $11.02 | $12.47 | $12.27 | 383,644 |
2021-09-24 | $11.65 | $12.00 | $11.35 | $11.46 | $11.28 | 242,803 |
2021-09-23 | $11.14 | $12.00 | $11.03 | $11.76 | $11.57 | 242,982 |
2021-09-22 | $10.22 | $11.65 | $10.18 | $11.09 | $10.91 | 384,809 |
2021-09-21 | $10.47 | $10.47 | $9.60 | $9.97 | $9.81 | 220,201 |
2021-09-20 | $10.16 | $10.62 | $9.88 | $10.47 | $10.30 | 267,630 |
2021-09-17 | $11.47 | $11.65 | $10.30 | $10.77 | $10.60 | 296,183 |
2021-09-16 | $11.62 | $12.00 | $10.80 | $11.37 | $11.19 | 281,529 |
2021-09-15 | $11.34 | $12.29 | $11.21 | $12.00 | $11.81 | 303,443 |
2021-09-14 | $11.79 | $12.08 | $11.07 | $11.21 | $11.03 | 271,145 |
2021-09-13 | $13.09 | $13.11 | $11.15 | $11.51 | $11.33 | 603,335 |
2021-09-10 | $12.33 | $13.58 | $12.20 | $13.02 | $12.81 | 632,941 |
2021-09-09 | $11.53 | $12.41 | $11.36 | $12.18 | $11.99 | 455,343 |
2021-09-08 | $11.67 | $11.70 | $11.25 | $11.55 | $11.37 | 360,865 |
2021-09-07 | $9.91 | $11.76 | $9.91 | $11.65 | $11.47 | 678,586 |
2021-09-03 | $9.65 | $10.13 | $9.56 | $9.81 | $9.65 | 230,641 |
2021-09-02 | $8.84 | $9.86 | $8.81 | $9.65 | $9.50 | 434,284 |
2021-09-01 | $8.90 | $9.02 | $8.33 | $8.84 | $8.70 | 163,631 |
2021-08-31 | $8.65 | $8.99 | $8.50 | $8.99 | $8.85 | 120,273 |
2021-08-30 | $9.20 | $9.20 | $8.64 | $8.75 | $8.61 | 182,217 |
2021-08-27 | $8.52 | $9.24 | $8.44 | $9.10 | $8.96 | 146,861 |
2021-08-26 | $9.10 | $9.12 | $8.35 | $8.46 | $8.33 | 156,478 |
2021-08-25 | $8.65 | $9.05 | $8.57 | $9.02 | $8.88 | 194,259 |
2021-08-24 | $8.56 | $8.81 | $8.38 | $8.62 | $8.48 | 81,840 |
2021-08-23 | $8.37 | $8.61 | $8.23 | $8.51 | $8.38 | 253,893 |
2021-08-20 | $7.58 | $8.24 | $7.58 | $8.21 | $8.08 | 223,037 |
2021-08-19 | $8.39 | $8.39 | $7.53 | $7.58 | $7.46 | 335,615 |
2021-08-18 | $8.92 | $9.21 | $8.66 | $8.85 | $8.71 | 171,712 |
2021-08-17 | $8.93 | $9.12 | $8.56 | $9.03 | $8.89 | 279,788 |
2021-08-16 | $8.90 | $9.06 | $8.50 | $8.98 | $8.84 | 337,858 |
2021-08-13 | $9.32 | $9.40 | $9.05 | $9.18 | $9.03 | 188,715 |
2021-08-12 | $9.45 | $9.48 | $8.56 | $9.33 | $9.18 | 487,472 |
2021-08-11 | $9.43 | $9.57 | $9.02 | $9.40 | $9.25 | 400,164 |
2021-08-10 | $8.75 | $9.25 | $8.67 | $9.18 | $9.03 | 400,497 |
2021-08-09 | $8.30 | $8.79 | $8.24 | $8.72 | $8.58 | 440,355 |
2021-08-06 | $7.78 | $8.39 | $7.78 | $8.21 | $8.08 | 363,557 |
2021-08-05 | $7.80 | $8.24 | $7.80 | $7.86 | $7.74 | 224,878 |
2021-08-04 | $7.93 | $8.44 | $7.76 | $7.80 | $7.68 | 791,561 |
2021-08-03 | $7.00 | $8.00 | $6.85 | $7.88 | $7.76 | 957,815 |
2021-08-02 | $6.59 | $6.86 | $6.51 | $6.66 | $6.55 | 213,710 |
2021-07-30 | $6.72 | $6.75 | $6.44 | $6.57 | $6.47 | 81,106 |
2021-07-29 | $6.45 | $6.69 | $6.40 | $6.61 | $6.51 | 104,024 |
2021-07-28 | $6.45 | $6.50 | $6.38 | $6.38 | $6.28 | 83,915 |
2021-07-27 | $6.48 | $6.50 | $6.17 | $6.44 | $6.34 | 199,031 |
2021-07-26 | $6.00 | $6.49 | $5.98 | $6.45 | $6.35 | 184,344 |
2021-07-23 | $5.99 | $6.10 | $5.86 | $6.00 | $5.91 | 86,291 |
2021-07-22 | $5.92 | $6.10 | $5.75 | $5.99 | $5.90 | 157,902 |
2021-07-21 | $5.68 | $6.06 | $5.67 | $5.91 | $5.82 | 140,200 |
2021-07-20 | $5.56 | $5.72 | $5.47 | $5.69 | $5.60 | 95,149 |
2021-07-19 | $5.49 | $5.74 | $5.41 | $5.53 | $5.44 | 227,346 |
2021-07-16 | $5.90 | $5.90 | $5.62 | $5.68 | $5.59 | 148,706 |
2021-07-15 | $5.92 | $6.05 | $5.76 | $5.87 | $5.78 | 128,796 |
2021-07-14 | $5.82 | $6.18 | $5.82 | $5.92 | $5.83 | 222,429 |
2021-07-13 | $6.00 | $6.05 | $5.73 | $5.73 | $5.64 | 188,356 |
2021-07-12 | $5.63 | $6.00 | $5.61 | $6.00 | $5.91 | 138,460 |
2021-07-09 | $5.60 | $5.78 | $5.50 | $5.67 | $5.58 | 60,495 |
2021-07-08 | $5.49 | $5.66 | $5.29 | $5.52 | $5.43 | 154,956 |
2021-07-07 | $5.68 | $5.85 | $5.65 | $5.81 | $5.72 | 65,353 |
2021-07-06 | $5.68 | $5.95 | $5.54 | $5.65 | $5.56 | 99,209 |
2021-07-02 | $5.51 | $5.68 | $5.44 | $5.67 | $5.58 | 70,110 |
2021-07-01 | $5.48 | $5.57 | $5.43 | $5.50 | $5.41 | 16,524 |
2021-06-30 | $5.31 | $5.57 | $5.30 | $5.47 | $5.38 | 50,172 |
2021-06-29 | $5.40 | $5.48 | $5.30 | $5.36 | $5.28 | 87,461 |
2021-06-28 | $5.79 | $5.83 | $5.33 | $5.40 | $5.31 | 102,864 |
2021-06-25 | $5.76 | $5.87 | $5.75 | $5.78 | $5.69 | 37,197 |
2021-06-24 | $5.81 | $5.81 | $5.63 | $5.79 | $5.70 | 44,437 |
2021-06-23 | $5.54 | $5.79 | $5.54 | $5.75 | $5.66 | 96,427 |
2021-06-22 | $5.44 | $5.64 | $5.43 | $5.55 | $5.46 | 76,028 |
2021-06-21 | $5.46 | $5.56 | $5.43 | $5.43 | $5.34 | 130,722 |
2021-06-18 | $5.43 | $5.60 | $5.43 | $5.46 | $5.37 | 47,098 |
2021-06-17 | $5.55 | $5.61 | $5.27 | $5.47 | $5.38 | 64,957 |
2021-06-16 | $5.82 | $5.85 | $5.44 | $5.57 | $5.48 | 67,093 |
2021-06-15 | $5.90 | $5.94 | $5.67 | $5.85 | $5.76 | 103,712 |
2021-06-14 | $5.91 | $5.96 | $5.86 | $5.95 | $5.86 | 69,745 |
2021-06-11 | $6.00 | $6.00 | $5.90 | $5.92 | $5.83 | 59,625 |
2021-06-10 | $6.12 | $6.15 | $5.85 | $5.92 | $5.83 | 67,394 |
2021-06-09 | $6.05 | $6.16 | $5.93 | $6.12 | $6.02 | 95,962 |
2021-06-08 | $5.89 | $6.09 | $5.80 | $6.01 | $5.91 | 127,247 |
2021-06-07 | $6.10 | $6.19 | $5.76 | $5.80 | $5.71 | 134,657 |
2021-06-04 | $5.99 | $6.15 | $5.80 | $6.08 | $5.98 | 82,103 |
2021-06-03 | $6.01 | $6.08 | $5.90 | $5.90 | $5.81 | 66,517 |
2021-06-02 | $6.14 | $6.15 | $5.85 | $6.00 | $5.91 | 119,050 |
2021-06-01 | $5.86 | $6.25 | $5.75 | $6.18 | $6.08 | 401,834 |
2021-05-28 | $5.85 | $5.85 | $5.49 | $5.75 | $5.66 | 158,099 |
2021-05-27 | $5.15 | $5.87 | $5.15 | $5.82 | $5.73 | 301,230 |
2021-05-26 | $5.12 | $5.19 | $5.10 | $5.10 | $5.02 | 42,398 |
2021-05-25 | $5.16 | $5.25 | $5.03 | $5.08 | $4.99 | 52,460 |
2021-05-24 | $4.97 | $5.22 | $4.94 | $5.16 | $5.08 | 99,608 |
2021-05-21 | $5.15 | $5.15 | $4.90 | $4.95 | $4.87 | 131,785 |
2021-05-20 | $5.03 | $5.14 | $4.81 | $5.14 | $5.06 | 47,020 |
2021-05-19 | $5.02 | $5.16 | $4.71 | $5.00 | $4.92 | 105,881 |
2021-05-18 | $5.36 | $5.50 | $5.09 | $5.10 | $5.02 | 189,306 |
2021-05-17 | $4.85 | $5.37 | $4.85 | $5.25 | $5.17 | 341,026 |
2021-05-14 | $4.76 | $4.97 | $4.70 | $4.85 | $4.77 | 149,996 |
2021-05-13 | $4.70 | $5.19 | $4.61 | $4.87 | $4.79 | 829,929 |
2021-05-12 | $4.50 | $4.65 | $4.11 | $4.17 | $4.10 | 101,267 |
2021-05-11 | $4.32 | $4.47 | $4.19 | $4.47 | $4.40 | 61,254 |
2021-05-10 | $4.18 | $4.48 | $4.13 | $4.41 | $4.34 | 122,836 |
2021-05-07 | $4.16 | $4.26 | $4.00 | $4.05 | $3.99 | 41,824 |
2021-05-06 | $4.18 | $4.22 | $4.01 | $4.12 | $4.05 | 23,523 |
2021-05-05 | $4.13 | $4.26 | $4.06 | $4.22 | $4.15 | 22,167 |
2021-05-04 | $4.10 | $4.18 | $4.06 | $4.06 | $4.00 | 29,619 |
2021-05-03 | $4.13 | $4.30 | $4.08 | $4.17 | $4.10 | 23,029 |
2021-04-30 | $4.00 | $4.19 | $3.93 | $4.05 | $3.99 | 92,585 |
2021-04-29 | $4.02 | $4.07 | $4.00 | $4.01 | $3.95 | 18,104 |
2021-04-28 | $4.20 | $4.20 | $4.00 | $4.00 | $3.94 | 20,624 |
2021-04-27 | $4.21 | $4.33 | $4.12 | $4.12 | $4.05 | 25,612 |
2021-04-26 | $4.01 | $4.20 | $4.00 | $4.17 | $4.10 | 19,078 |
2021-04-23 | $4.03 | $4.09 | $3.93 | $3.96 | $3.90 | 36,999 |
2021-04-22 | $4.05 | $4.07 | $4.01 | $4.03 | $3.97 | 39,628 |
2021-04-21 | $3.90 | $4.10 | $3.88 | $4.03 | $3.97 | 30,332 |
2021-04-20 | $4.08 | $4.08 | $3.83 | $3.92 | $3.86 | 81,061 |
2021-04-19 | $4.13 | $4.25 | $4.03 | $4.05 | $3.99 | 42,157 |
2021-04-16 | $4.31 | $4.42 | $4.13 | $4.13 | $4.06 | 77,966 |
2021-04-15 | $4.47 | $4.50 | $4.30 | $4.31 | $4.24 | 17,560 |
2021-04-14 | $4.32 | $4.54 | $4.32 | $4.48 | $4.41 | 54,285 |
2021-04-13 | $4.20 | $4.37 | $4.18 | $4.36 | $4.29 | 37,825 |
2021-04-12 | $4.35 | $4.35 | $4.11 | $4.16 | $4.09 | 63,626 |
2021-04-09 | $4.32 | $4.43 | $4.26 | $4.40 | $4.33 | 26,883 |
2021-04-08 | $4.33 | $4.40 | $4.25 | $4.31 | $4.24 | 38,716 |
2021-04-07 | $4.45 | $4.55 | $4.27 | $4.27 | $4.20 | 39,831 |
2021-04-06 | $4.51 | $4.71 | $4.46 | $4.50 | $4.43 | 65,822 |
2021-04-05 | $4.48 | $4.52 | $4.41 | $4.49 | $4.42 | 40,977 |
2021-04-01 | $4.31 | $4.69 | $4.23 | $4.40 | $4.33 | 50,788 |
2021-03-31 | $4.12 | $4.30 | $4.00 | $4.23 | $4.16 | 37,755 |
2021-03-30 | $4.09 | $4.15 | $3.99 | $4.11 | $4.04 | 19,763 |
2021-03-29 | $4.21 | $4.46 | $4.15 | $4.15 | $4.08 | 44,665 |
2021-03-26 | $4.34 | $4.46 | $4.16 | $4.21 | $4.14 | 73,627 |
2021-03-25 | $4.35 | $4.35 | $4.01 | $4.28 | $4.21 | 82,954 |
2021-03-24 | $4.29 | $4.50 | $4.29 | $4.30 | $4.23 | 46,187 |
2021-03-23 | $4.62 | $4.63 | $4.17 | $4.29 | $4.22 | 112,267 |
2021-03-22 | $4.58 | $4.70 | $4.51 | $4.65 | $4.58 | 55,981 |
2021-03-19 | $4.60 | $4.64 | $4.53 | $4.58 | $4.51 | 49,627 |
2021-03-18 | $4.54 | $4.68 | $4.50 | $4.60 | $4.53 | 105,962 |
2021-03-17 | $4.65 | $4.67 | $4.51 | $4.56 | $4.49 | 44,565 |
2021-03-16 | $4.75 | $4.80 | $4.57 | $4.64 | $4.57 | 46,710 |
2021-03-15 | $4.81 | $4.81 | $4.64 | $4.79 | $4.71 | 54,115 |
2021-03-12 | $4.88 | $5.00 | $4.67 | $4.73 | $4.66 | 49,346 |
2021-03-11 | $4.61 | $5.00 | $4.61 | $4.90 | $4.82 | 123,209 |
2021-03-10 | $4.59 | $4.78 | $4.50 | $4.61 | $4.54 | 66,991 |
2021-03-09 | $4.87 | $4.88 | $4.50 | $4.59 | $4.52 | 107,050 |
2021-03-08 | $4.25 | $4.89 | $4.25 | $4.76 | $4.68 | 143,333 |
2021-03-05 | $4.12 | $4.27 | $3.91 | $4.19 | $4.12 | 147,471 |
2021-03-04 | $4.40 | $4.42 | $4.00 | $4.10 | $4.04 | 248,732 |
2021-03-03 | $4.65 | $4.78 | $4.45 | $4.45 | $4.38 | 79,615 |
2021-03-02 | $4.77 | $4.82 | $4.65 | $4.70 | $4.63 | 19,560 |
2021-03-01 | $4.69 | $4.87 | $4.52 | $4.75 | $4.67 | 114,493 |
2021-02-26 | $4.87 | $4.87 | $4.50 | $4.65 | $4.58 | 73,821 |
2021-02-25 | $5.32 | $5.32 | $4.75 | $4.81 | $4.73 | 214,088 |
2021-02-24 | $5.25 | $5.35 | $4.91 | $5.32 | $5.24 | 225,200 |
2021-02-23 | $5.30 | $5.32 | $4.80 | $5.17 | $5.09 | 232,132 |
2021-02-22 | $5.00 | $5.25 | $4.80 | $5.06 | $4.98 | 319,266 |
2021-02-19 | $4.31 | $5.10 | $4.31 | $4.88 | $4.80 | 494,565 |
2021-02-18 | $4.45 | $4.55 | $4.11 | $4.30 | $4.23 | 229,641 |
2021-02-17 | $4.30 | $4.72 | $4.30 | $4.50 | $4.43 | 221,788 |
2021-02-16 | $3.98 | $4.55 | $3.90 | $4.37 | $4.30 | 519,102 |
2021-02-12 | $3.75 | $3.91 | $3.67 | $3.80 | $3.74 | 155,243 |
2021-02-11 | $3.36 | $3.75 | $3.35 | $3.71 | $3.65 | 150,124 |
2021-02-10 | $3.55 | $3.60 | $3.30 | $3.35 | $3.30 | 105,520 |
2021-02-09 | $3.63 | $3.78 | $3.42 | $3.42 | $3.37 | 135,154 |
2021-02-08 | $3.15 | $3.82 | $3.15 | $3.69 | $3.63 | 270,097 |
2021-02-05 | $3.17 | $3.25 | $3.13 | $3.15 | $3.10 | 47,250 |
2021-02-04 | $3.15 | $3.19 | $3.08 | $3.18 | $3.13 | 34,725 |
2021-02-03 | $3.12 | $3.23 | $3.11 | $3.11 | $3.06 | 47,343 |
2021-02-02 | $3.00 | $3.19 | $3.00 | $3.15 | $3.10 | 87,287 |
2021-02-01 | $2.96 | $3.07 | $2.96 | $2.98 | $2.93 | 52,963 |
2021-01-29 | $2.98 | $3.09 | $2.94 | $2.94 | $2.89 | 41,318 |
2021-01-28 | $3.06 | $3.10 | $2.95 | $3.03 | $2.98 | 46,861 |
2021-01-27 | $3.10 | $3.12 | $2.97 | $3.07 | $3.02 | 77,420 |
2021-01-26 | $2.98 | $3.18 | $2.95 | $3.13 | $3.08 | 172,391 |
2021-01-25 | $3.03 | $3.09 | $2.76 | $2.99 | $2.94 | 186,028 |
2021-01-22 | $3.13 | $3.15 | $2.95 | $3.01 | $2.96 | 159,591 |
2021-01-21 | $3.41 | $3.48 | $3.07 | $3.13 | $3.08 | 97,448 |
2021-01-20 | $3.25 | $3.47 | $3.24 | $3.38 | $3.33 | 168,991 |
2021-01-19 | $3.18 | $3.29 | $3.10 | $3.24 | $3.19 | 86,117 |
2021-01-15 | $3.16 | $3.23 | $3.06 | $3.17 | $3.12 | 70,025 |
2021-01-14 | $3.17 | $3.20 | $3.11 | $3.18 | $3.13 | 71,066 |
2021-01-13 | $3.19 | $3.20 | $3.16 | $3.18 | $3.13 | 93,793 |
2021-01-12 | $3.17 | $3.28 | $3.16 | $3.20 | $3.15 | 75,246 |
2021-01-11 | $3.18 | $3.25 | $3.16 | $3.21 | $3.16 | 48,434 |
2021-01-08 | $3.15 | $3.30 | $3.13 | $3.18 | $3.13 | 98,263 |
2021-01-07 | $3.18 | $3.37 | $3.08 | $3.18 | $3.13 | 132,194 |
2021-01-06 | $2.99 | $3.26 | $2.99 | $3.18 | $3.13 | 262,896 |
2021-01-05 | $2.97 | $3.08 | $2.94 | $2.98 | $2.93 | 107,189 |
2021-01-04 | $2.89 | $3.08 | $2.88 | $2.97 | $2.92 | 104,754 |
2020-12-31 | $2.85 | $2.89 | $2.81 | $2.88 | $2.83 | 91,412 |
2020-12-30 | $2.78 | $2.88 | $2.75 | $2.84 | $2.80 | 124,419 |
2020-12-29 | $2.86 | $2.90 | $2.67 | $2.80 | $2.76 | 118,475 |
2020-12-28 | $2.87 | $2.92 | $2.80 | $2.86 | $2.81 | 108,063 |
2020-12-24 | $2.84 | $2.86 | $2.73 | $2.76 | $2.72 | 115,342 |
2020-12-23 | $2.80 | $2.89 | $2.75 | $2.84 | $2.80 | 95,122 |
2020-12-22 | $2.88 | $2.95 | $2.77 | $2.82 | $2.78 | 97,905 |
2020-12-21 | $2.96 | $2.99 | $2.81 | $2.87 | $2.82 | 144,256 |
2020-12-18 | $3.08 | $3.08 | $2.95 | $2.96 | $2.91 | 115,971 |
2020-12-17 | $3.21 | $3.22 | $3.06 | $3.11 | $3.06 | 144,312 |
2020-12-16 | $3.25 | $3.32 | $3.14 | $3.17 | $3.12 | 84,681 |
2020-12-15 | $3.27 | $3.36 | $3.24 | $3.28 | $3.23 | 70,179 |
2020-12-14 | $3.31 | $3.56 | $3.26 | $3.28 | $3.23 | 80,537 |
2020-12-11 | $3.56 | $3.57 | $3.33 | $3.45 | $3.40 | 157,158 |
2020-12-10 | $3.30 | $3.55 | $3.30 | $3.54 | $3.48 | 219,325 |
2020-12-09 | $3.38 | $3.56 | $3.25 | $3.37 | $3.32 | 110,442 |
2020-12-08 | $3.34 | $3.40 | $3.15 | $3.37 | $3.32 | 58,782 |
2020-12-07 | $3.15 | $3.35 | $3.10 | $3.35 | $3.30 | 47,222 |
2020-12-04 | $3.18 | $3.27 | $3.17 | $3.20 | $3.15 | 41,311 |
2020-12-03 | $3.15 | $3.21 | $3.10 | $3.18 | $3.13 | 92,712 |
2020-12-02 | $2.91 | $3.03 | $2.81 | $3.01 | $2.96 | 46,250 |
2020-12-01 | $3.09 | $3.18 | $2.88 | $2.90 | $2.85 | 68,105 |
2020-11-30 | $3.20 | $3.20 | $3.05 | $3.06 | $3.01 | 31,561 |
2020-11-27 | $3.20 | $3.30 | $3.16 | $3.20 | $3.15 | 13,244 |
2020-11-25 | $3.27 | $3.35 | $3.18 | $3.20 | $3.15 | 10,363 |
2020-11-24 | $3.17 | $3.28 | $3.15 | $3.25 | $3.20 | 41,185 |
2020-11-23 | $3.19 | $3.22 | $3.10 | $3.17 | $3.12 | 36,935 |
2020-11-20 | $3.18 | $3.28 | $3.12 | $3.19 | $3.14 | 33,096 |
2020-11-19 | $3.30 | $3.30 | $3.12 | $3.20 | $3.15 | 24,686 |
2020-11-18 | $3.16 | $3.35 | $3.15 | $3.27 | $3.22 | 80,612 |
2020-11-17 | $3.18 | $3.18 | $3.04 | $3.15 | $3.10 | 29,462 |
2020-11-16 | $3.13 | $3.25 | $3.08 | $3.16 | $3.11 | 43,577 |
2020-11-13 | $2.86 | $3.10 | $2.86 | $3.06 | $3.01 | 39,413 |
2020-11-12 | $2.88 | $2.96 | $2.84 | $2.86 | $2.81 | 19,716 |
2020-11-11 | $2.90 | $2.95 | $2.80 | $2.89 | $2.84 | 16,792 |
2020-11-10 | $2.97 | $2.97 | $2.85 | $2.87 | $2.82 | 31,101 |
2020-11-09 | $3.04 | $3.10 | $2.83 | $2.95 | $2.90 | 62,294 |
2020-11-06 | $2.96 | $2.97 | $2.82 | $2.93 | $2.88 | 44,145 |
2020-11-05 | $2.92 | $3.10 | $2.86 | $2.92 | $2.87 | 82,712 |
2020-11-04 | $2.69 | $3.10 | $2.69 | $2.97 | $2.92 | 84,471 |
2020-11-03 | $2.84 | $3.09 | $2.84 | $3.08 | $3.03 | 54,284 |
2020-11-02 | $2.77 | $3.02 | $2.77 | $3.01 | $2.96 | 75,882 |
2020-10-30 | $2.84 | $3.30 | $2.74 | $2.80 | $2.76 | 146,488 |
2020-10-29 | $2.86 | $2.93 | $2.80 | $2.84 | $2.80 | 32,802 |
2020-10-28 | $3.00 | $3.02 | $2.82 | $2.87 | $2.82 | 52,371 |
2020-10-27 | $3.09 | $3.11 | $3.00 | $3.03 | $2.98 | 25,606 |
2020-10-26 | $3.12 | $3.14 | $3.05 | $3.05 | $3.00 | 21,784 |
2020-10-23 | $3.07 | $3.16 | $3.07 | $3.13 | $3.08 | 31,321 |
2020-10-22 | $3.12 | $3.15 | $3.06 | $3.09 | $3.04 | 20,664 |
2020-10-21 | $3.09 | $3.11 | $3.00 | $3.11 | $3.06 | 19,088 |
2020-10-20 | $3.23 | $3.23 | $3.01 | $3.09 | $3.04 | 19,063 |
2020-10-19 | $3.11 | $3.13 | $3.00 | $3.04 | $2.99 | 51,417 |
2020-10-16 | $3.11 | $3.17 | $3.06 | $3.13 | $3.08 | 45,436 |
2020-10-15 | $3.15 | $3.21 | $3.01 | $3.12 | $3.07 | 97,551 |
2020-10-14 | $3.11 | $3.26 | $3.11 | $3.22 | $3.17 | 85,180 |
2020-10-13 | $3.45 | $3.47 | $3.06 | $3.09 | $3.04 | 105,595 |
2020-10-12 | $3.71 | $3.71 | $3.42 | $3.45 | $3.40 | 86,672 |
2020-10-09 | $3.80 | $3.80 | $3.48 | $3.51 | $3.45 | 73,336 |
2020-10-08 | $3.80 | $3.92 | $3.71 | $3.71 | $3.65 | 65,857 |
2020-10-07 | $3.81 | $3.81 | $3.67 | $3.68 | $3.62 | 84,515 |
2020-10-06 | $3.71 | $3.98 | $3.65 | $3.75 | $3.69 | 119,506 |
2020-10-05 | $3.65 | $3.75 | $3.61 | $3.69 | $3.63 | 71,231 |
2020-10-02 | $3.47 | $3.80 | $3.47 | $3.62 | $3.56 | 118,211 |
2020-10-01 | $3.52 | $3.61 | $3.42 | $3.55 | $3.49 | 38,557 |
2020-09-30 | $3.68 | $3.69 | $3.43 | $3.50 | $3.44 | 48,130 |
2020-09-29 | $3.35 | $3.68 | $3.30 | $3.61 | $3.55 | 98,779 |
2020-09-28 | $3.37 | $3.38 | $3.25 | $3.35 | $3.30 | 47,868 |
2020-09-25 | $3.21 | $3.38 | $3.20 | $3.30 | $3.25 | 34,366 |
2020-09-24 | $3.12 | $3.34 | $3.00 | $3.25 | $3.20 | 63,664 |
2020-09-23 | $3.42 | $3.45 | $3.14 | $3.15 | $3.10 | 102,416 |
2020-09-22 | $3.19 | $3.42 | $3.10 | $3.42 | $3.37 | 47,831 |
2020-09-21 | $3.23 | $3.26 | $3.01 | $3.20 | $3.15 | 83,831 |
2020-09-18 | $3.44 | $3.73 | $3.30 | $3.32 | $3.27 | 329,380 |
2020-09-17 | $3.22 | $3.55 | $3.13 | $3.39 | $3.34 | 249,396 |
2020-09-16 | $3.05 | $3.25 | $2.99 | $3.22 | $3.17 | 145,782 |
2020-09-15 | $3.02 | $3.07 | $3.01 | $3.05 | $3.00 | 45,774 |
2020-09-14 | $2.81 | $3.03 | $2.75 | $2.99 | $2.94 | 89,918 |
2020-09-11 | $2.74 | $2.81 | $2.71 | $2.77 | $2.73 | 80,350 |
2020-09-10 | $2.73 | $2.78 | $2.67 | $2.70 | $2.66 | 45,485 |
2020-09-09 | $2.72 | $2.74 | $2.64 | $2.70 | $2.66 | 42,564 |
2020-09-08 | $2.74 | $2.78 | $2.65 | $2.71 | $2.67 | 61,583 |
2020-09-04 | $2.74 | $2.79 | $2.66 | $2.73 | $2.69 | 62,320 |
2020-09-03 | $2.89 | $2.93 | $2.72 | $2.74 | $2.70 | 95,657 |
2020-09-02 | $2.94 | $2.98 | $2.81 | $2.84 | $2.80 | 43,646 |
2020-09-01 | $2.85 | $3.02 | $2.84 | $2.87 | $2.82 | 81,660 |
2020-08-31 | $2.98 | $3.13 | $2.94 | $3.02 | $2.97 | 274,546 |
2020-08-28 | $2.94 | $2.95 | $2.86 | $2.94 | $2.89 | 85,646 |
2020-08-27 | $2.90 | $2.93 | $2.78 | $2.90 | $2.85 | 56,280 |
2020-08-26 | $2.95 | $2.96 | $2.79 | $2.87 | $2.82 | 96,534 |
2020-08-25 | $2.87 | $2.89 | $2.67 | $2.89 | $2.84 | 119,490 |
2020-08-24 | $2.78 | $2.86 | $2.72 | $2.83 | $2.79 | 120,579 |
2020-08-21 | $3.14 | $3.17 | $2.75 | $2.80 | $2.76 | 263,678 |
2020-08-20 | $2.78 | $3.13 | $2.69 | $3.06 | $3.01 | 469,048 |
2020-08-19 | $2.54 | $2.66 | $2.51 | $2.60 | $2.56 | 87,001 |
2020-08-18 | $2.55 | $2.58 | $2.48 | $2.55 | $2.51 | 60,575 |
2020-08-17 | $2.58 | $2.68 | $2.52 | $2.52 | $2.48 | 70,148 |
2020-08-14 | $2.51 | $2.64 | $2.51 | $2.60 | $2.56 | 68,735 |
2020-08-13 | $2.53 | $2.55 | $2.50 | $2.53 | $2.49 | 26,329 |
2020-08-12 | $2.58 | $2.60 | $2.51 | $2.55 | $2.51 | 25,115 |
2020-08-11 | $2.60 | $2.64 | $2.55 | $2.56 | $2.52 | 45,664 |
2020-08-10 | $2.36 | $2.62 | $2.36 | $2.56 | $2.52 | 79,182 |
2020-08-07 | $2.25 | $2.47 | $2.25 | $2.43 | $2.39 | 107,983 |
2020-08-06 | $2.30 | $2.30 | $2.19 | $2.25 | $2.21 | 40,311 |
2020-08-05 | $2.24 | $2.29 | $2.24 | $2.26 | $2.22 | 44,810 |
2020-08-04 | $2.21 | $2.27 | $2.20 | $2.25 | $2.21 | 65,943 |
2020-08-03 | $2.22 | $2.27 | $2.16 | $2.19 | $2.16 | 32,863 |
2020-07-31 | $2.30 | $2.30 | $2.20 | $2.22 | $2.18 | 49,993 |
2020-07-30 | $2.34 | $2.35 | $2.24 | $2.33 | $2.29 | 76,110 |
2020-07-29 | $2.25 | $2.36 | $2.25 | $2.35 | $2.31 | 34,149 |
2020-07-28 | $2.30 | $2.32 | $2.24 | $2.28 | $2.24 | 37,394 |
2020-07-27 | $2.38 | $2.41 | $2.27 | $2.30 | $2.26 | 34,532 |
2020-07-24 | $2.35 | $2.43 | $2.28 | $2.40 | $2.36 | 20,091 |
2020-07-23 | $2.30 | $2.43 | $2.24 | $2.37 | $2.33 | 70,555 |
2020-07-22 | $2.25 | $2.35 | $2.22 | $2.24 | $2.20 | 41,144 |
2020-07-21 | $2.37 | $2.42 | $2.24 | $2.25 | $2.21 | 105,941 |
2020-07-20 | $2.42 | $2.42 | $2.32 | $2.35 | $2.31 | 54,075 |
2020-07-17 | $2.37 | $2.48 | $2.27 | $2.28 | $2.24 | 56,907 |
2020-07-16 | $2.40 | $2.45 | $2.31 | $2.37 | $2.33 | 35,760 |
2020-07-15 | $2.33 | $2.39 | $2.28 | $2.37 | $2.33 | 64,450 |
2020-07-14 | $2.46 | $2.46 | $2.23 | $2.33 | $2.29 | 114,788 |
2020-07-13 | $2.38 | $2.65 | $2.25 | $2.47 | $2.43 | 165,870 |
2020-07-10 | $2.20 | $2.40 | $2.17 | $2.38 | $2.34 | 60,087 |
2020-07-09 | $2.20 | $2.30 | $2.13 | $2.18 | $2.15 | 63,273 |
2020-07-08 | $2.23 | $2.27 | $2.17 | $2.19 | $2.16 | 36,986 |
2020-07-07 | $2.40 | $2.43 | $2.22 | $2.24 | $2.20 | 128,486 |
2020-07-06 | $2.26 | $2.48 | $2.24 | $2.45 | $2.41 | 198,098 |
2020-07-02 | $2.20 | $2.22 | $2.18 | $2.20 | $2.17 | 97,122 |
2020-07-01 | $2.16 | $2.20 | $2.13 | $2.17 | $2.14 | 87,432 |
2020-06-30 | $2.11 | $2.16 | $2.08 | $2.14 | $2.11 | 72,016 |
2020-06-29 | $2.11 | $2.15 | $2.06 | $2.11 | $2.08 | 134,902 |
2020-06-26 | $2.08 | $2.13 | $1.95 | $2.10 | $2.07 | 1,050,604 |
2020-06-25 | $2.05 | $2.16 | $2.00 | $2.07 | $2.04 | 301,136 |
2020-06-24 | $2.15 | $2.15 | $2.02 | $2.11 | $2.08 | 194,364 |
2020-06-23 | $2.22 | $2.24 | $2.15 | $2.16 | $2.13 | 87,803 |
2020-06-22 | $2.23 | $2.26 | $2.16 | $2.18 | $2.15 | 114,972 |
2020-06-19 | $2.29 | $2.31 | $2.18 | $2.20 | $2.17 | 104,958 |
2020-06-18 | $2.25 | $2.29 | $2.18 | $2.23 | $2.19 | 96,706 |
2020-06-17 | $2.40 | $2.40 | $2.25 | $2.26 | $2.22 | 96,087 |
2020-06-16 | $2.49 | $2.63 | $2.37 | $2.40 | $2.36 | 149,693 |
2020-06-15 | $2.30 | $2.46 | $2.17 | $2.43 | $2.39 | 146,756 |
2020-06-12 | $2.40 | $2.47 | $2.15 | $2.42 | $2.38 | 202,399 |
2020-06-11 | $2.65 | $2.65 | $2.30 | $2.34 | $2.30 | 247,245 |
2020-06-10 | $2.87 | $2.88 | $2.67 | $2.68 | $2.64 | 125,531 |
2020-06-09 | $2.90 | $2.91 | $2.76 | $2.86 | $2.81 | 84,482 |
2020-06-08 | $2.92 | $3.09 | $2.82 | $2.93 | $2.88 | 221,980 |
2020-06-05 | $2.74 | $2.95 | $2.68 | $2.86 | $2.81 | 180,160 |
2020-06-04 | $2.75 | $2.80 | $2.62 | $2.68 | $2.64 | 84,403 |
2020-06-03 | $2.72 | $2.93 | $2.68 | $2.72 | $2.68 | 100,663 |
2020-06-02 | $2.92 | $2.92 | $2.65 | $2.70 | $2.66 | 102,759 |
2020-06-01 | $2.76 | $3.05 | $2.74 | $2.79 | $2.75 | 107,445 |
2020-05-29 | $3.00 | $3.02 | $2.57 | $2.71 | $2.67 | 148,217 |
2020-05-28 | $3.25 | $3.36 | $2.85 | $2.93 | $2.88 | 294,776 |
2020-05-27 | $3.24 | $3.39 | $2.95 | $3.02 | $2.97 | 473,551 |
2020-05-26 | $2.52 | $2.67 | $2.47 | $2.62 | $2.58 | 139,013 |
2020-05-22 | $2.35 | $2.49 | $2.33 | $2.49 | $2.45 | 43,104 |
2020-05-21 | $2.51 | $2.51 | $2.30 | $2.36 | $2.32 | 44,710 |
2020-05-20 | $2.32 | $2.56 | $2.28 | $2.49 | $2.45 | 80,594 |
2020-05-19 | $2.35 | $2.59 | $2.10 | $2.33 | $2.29 | 133,272 |
2020-05-18 | $2.05 | $2.37 | $2.03 | $2.36 | $2.32 | 193,669 |
2020-05-15 | $2.02 | $2.06 | $2.00 | $2.06 | $2.03 | 83,422 |
2020-05-14 | $1.90 | $2.07 | $1.90 | $1.97 | $1.94 | 78,602 |
2020-05-13 | $1.94 | $2.03 | $1.75 | $1.96 | $1.93 | 126,468 |
2020-05-12 | $2.18 | $2.18 | $2.05 | $2.05 | $2.02 | 95,343 |
2020-05-11 | $2.21 | $2.21 | $2.03 | $2.15 | $2.12 | 184,977 |
2020-05-08 | $2.12 | $2.19 | $2.01 | $2.05 | $2.02 | 128,886 |
2020-05-07 | $2.03 | $2.24 | $2.03 | $2.07 | $2.04 | 68,663 |
2020-05-06 | $2.26 | $2.27 | $2.00 | $2.06 | $2.03 | 73,373 |
2020-05-05 | $2.41 | $2.52 | $2.26 | $2.26 | $2.22 | 67,716 |
2020-05-04 | $2.31 | $2.34 | $2.27 | $2.31 | $2.27 | 20,848 |
2020-05-01 | $2.36 | $2.42 | $2.26 | $2.30 | $2.26 | 38,495 |
2020-04-30 | $2.36 | $2.48 | $2.30 | $2.36 | $2.32 | 76,486 |
2020-04-29 | $2.51 | $2.80 | $2.30 | $2.36 | $2.32 | 162,825 |
2020-04-28 | $2.39 | $2.54 | $2.35 | $2.48 | $2.44 | 45,837 |
2020-04-27 | $2.36 | $2.37 | $2.26 | $2.35 | $2.31 | 122,140 |
2020-04-24 | $2.53 | $2.53 | $2.29 | $2.32 | $2.28 | 79,245 |
2020-04-23 | $2.76 | $2.77 | $2.43 | $2.45 | $2.41 | 71,751 |
2020-04-22 | $2.73 | $2.84 | $2.63 | $2.77 | $2.73 | 43,278 |
2020-04-21 | $2.70 | $2.76 | $2.67 | $2.71 | $2.67 | 21,047 |
2020-04-20 | $2.75 | $2.92 | $2.72 | $2.77 | $2.73 | 19,109 |
2020-04-17 | $2.86 | $2.99 | $2.75 | $2.86 | $2.81 | 101,835 |
2020-04-16 | $2.84 | $2.85 | $2.65 | $2.83 | $2.79 | 42,430 |
2020-04-15 | $2.65 | $2.85 | $2.56 | $2.79 | $2.75 | 60,303 |
2020-04-14 | $2.84 | $2.96 | $2.68 | $2.75 | $2.71 | 74,469 |
2020-04-13 | $2.84 | $2.90 | $2.74 | $2.77 | $2.73 | 53,284 |
2020-04-09 | $2.85 | $2.96 | $2.65 | $2.87 | $2.82 | 77,285 |
2020-04-08 | $2.75 | $2.84 | $2.55 | $2.78 | $2.74 | 41,229 |
2020-04-07 | $2.51 | $2.70 | $2.49 | $2.70 | $2.66 | 56,650 |
2020-04-06 | $2.35 | $2.51 | $2.29 | $2.46 | $2.42 | 32,387 |
2020-04-03 | $2.44 | $2.44 | $2.12 | $2.32 | $2.28 | 73,720 |
2020-04-02 | $2.19 | $2.45 | $2.14 | $2.45 | $2.41 | 50,767 |
2020-04-01 | $2.36 | $2.37 | $2.11 | $2.20 | $2.17 | 70,419 |
2020-03-31 | $2.33 | $2.40 | $2.27 | $2.39 | $2.35 | 62,715 |
2020-03-30 | $2.38 | $2.38 | $2.27 | $2.33 | $2.29 | 55,423 |
2020-03-27 | $2.66 | $2.66 | $2.27 | $2.42 | $2.38 | 89,335 |
2020-03-26 | $2.60 | $2.68 | $2.48 | $2.61 | $2.57 | 26,356 |
2020-03-25 | $2.59 | $2.85 | $2.37 | $2.60 | $2.56 | 70,484 |
2020-03-24 | $2.55 | $2.61 | $2.32 | $2.61 | $2.57 | 75,180 |
2020-03-23 | $2.52 | $2.52 | $2.30 | $2.44 | $2.40 | 62,745 |
2020-03-20 | $2.85 | $2.85 | $2.22 | $2.55 | $2.51 | 165,309 |
2020-03-19 | $2.45 | $3.11 | $2.42 | $2.86 | $2.81 | 108,827 |
2020-03-18 | $2.32 | $2.60 | $2.28 | $2.52 | $2.48 | 107,543 |
2020-03-17 | $2.40 | $2.88 | $2.36 | $2.66 | $2.62 | 171,205 |
2020-03-16 | $2.25 | $2.45 | $2.15 | $2.38 | $2.34 | 92,018 |
2020-03-13 | $2.29 | $2.78 | $2.16 | $2.54 | $2.50 | 132,463 |
2020-03-12 | $2.29 | $2.40 | $2.05 | $2.11 | $2.08 | 82,402 |
2020-03-11 | $2.44 | $2.44 | $2.23 | $2.32 | $2.28 | 73,029 |
2020-03-10 | $2.55 | $2.58 | $2.43 | $2.51 | $2.47 | 52,173 |
2020-03-09 | $2.65 | $2.66 | $2.38 | $2.46 | $2.42 | 81,605 |
2020-03-06 | $2.71 | $2.75 | $2.65 | $2.66 | $2.62 | 47,428 |
2020-03-05 | $3.05 | $3.14 | $2.74 | $2.78 | $2.74 | 85,849 |
2020-03-04 | $2.89 | $3.11 | $2.80 | $3.08 | $3.03 | 91,787 |
2020-03-03 | $2.95 | $2.99 | $2.80 | $2.88 | $2.83 | 97,105 |
2020-03-02 | $2.84 | $2.99 | $2.71 | $2.95 | $2.90 | 180,460 |
2020-02-28 | $2.65 | $2.93 | $2.65 | $2.88 | $2.83 | 125,337 |
2020-02-27 | $2.61 | $2.68 | $2.56 | $2.63 | $2.59 | 170,738 |
2020-02-26 | $2.75 | $2.79 | $2.62 | $2.66 | $2.62 | 105,244 |
2020-02-25 | $2.90 | $2.90 | $2.65 | $2.74 | $2.70 | 102,227 |
2020-02-24 | $2.89 | $2.99 | $2.82 | $2.84 | $2.80 | 56,381 |
2020-02-21 | $3.00 | $3.06 | $2.91 | $2.92 | $2.87 | 48,944 |
2020-02-20 | $3.04 | $3.11 | $2.99 | $3.00 | $2.95 | 43,178 |
2020-02-19 | $3.07 | $3.17 | $3.01 | $3.04 | $2.99 | 49,528 |
2020-02-18 | $3.00 | $3.12 | $3.00 | $3.06 | $3.01 | 25,715 |
2020-02-14 | $3.10 | $3.15 | $3.02 | $3.02 | $2.97 | 33,707 |
2020-02-13 | $3.18 | $3.28 | $3.10 | $3.13 | $3.08 | 35,680 |
2020-02-12 | $2.99 | $3.24 | $2.99 | $3.19 | $3.14 | 82,303 |
2020-02-11 | $2.97 | $2.97 | $2.90 | $2.93 | $2.88 | 32,461 |
2020-02-10 | $3.00 | $3.10 | $2.82 | $2.91 | $2.86 | 94,294 |
2020-02-07 | $3.18 | $3.18 | $3.03 | $3.05 | $3.00 | 42,914 |
2020-02-06 | $3.33 | $3.50 | $3.10 | $3.15 | $3.10 | 37,761 |
2020-02-05 | $3.22 | $3.45 | $3.19 | $3.31 | $3.26 | 48,537 |
2020-02-04 | $3.06 | $3.23 | $2.97 | $3.22 | $3.17 | 76,477 |
2020-02-03 | $3.09 | $3.15 | $3.03 | $3.05 | $3.00 | 51,627 |
2020-01-31 | $3.17 | $3.19 | $3.05 | $3.07 | $3.02 | 32,517 |
2020-01-30 | $3.10 | $3.20 | $3.10 | $3.19 | $3.14 | 16,895 |
2020-01-29 | $3.23 | $3.23 | $3.06 | $3.15 | $3.10 | 43,703 |
2020-01-28 | $3.27 | $3.29 | $3.14 | $3.23 | $3.18 | 34,679 |
2020-01-27 | $3.26 | $3.36 | $3.18 | $3.23 | $3.18 | 42,131 |
2020-01-24 | $3.53 | $3.53 | $3.28 | $3.30 | $3.25 | 39,803 |
2020-01-23 | $3.53 | $3.60 | $3.46 | $3.55 | $3.49 | 27,965 |
2020-01-22 | $3.48 | $3.65 | $3.47 | $3.55 | $3.49 | 31,086 |
2020-01-21 | $3.63 | $3.63 | $3.26 | $3.48 | $3.42 | 59,158 |
2020-01-17 | $3.76 | $3.76 | $3.47 | $3.64 | $3.58 | 31,849 |
2020-01-16 | $3.76 | $3.83 | $3.70 | $3.76 | $3.70 | 27,803 |
2020-01-15 | $3.78 | $3.83 | $3.68 | $3.72 | $3.66 | 42,413 |
2020-01-14 | $3.48 | $3.72 | $3.45 | $3.69 | $3.63 | 34,714 |
2020-01-13 | $3.42 | $3.51 | $3.42 | $3.50 | $3.44 | 15,788 |
2020-01-10 | $3.41 | $3.53 | $3.34 | $3.42 | $3.37 | 30,075 |
2020-01-09 | $3.62 | $3.63 | $3.45 | $3.47 | $3.42 | 21,463 |
2020-01-08 | $3.68 | $3.78 | $3.60 | $3.61 | $3.55 | 58,085 |
2020-01-07 | $3.60 | $3.69 | $3.59 | $3.64 | $3.58 | 20,859 |
2020-01-06 | $3.54 | $3.69 | $3.47 | $3.61 | $3.55 | 43,457 |
2020-01-03 | $3.77 | $3.77 | $3.42 | $3.56 | $3.50 | 67,305 |
2020-01-02 | $3.60 | $3.83 | $3.55 | $3.76 | $3.70 | 55,153 |
2019-12-31 | $3.45 | $3.60 | $3.32 | $3.58 | $3.52 | 83,308 |
2019-12-30 | $3.44 | $3.62 | $3.38 | $3.47 | $3.42 | 115,583 |
2019-12-27 | $3.42 | $3.49 | $3.35 | $3.45 | $3.40 | 44,916 |
2019-12-26 | $3.38 | $3.47 | $3.25 | $3.42 | $3.37 | 70,173 |
2019-12-24 | $3.16 | $3.38 | $3.16 | $3.33 | $3.28 | 47,076 |
2019-12-23 | $3.14 | $3.22 | $3.14 | $3.20 | $3.15 | 29,171 |
2019-12-20 | $3.26 | $3.31 | $3.12 | $3.14 | $3.09 | 145,018 |
2019-12-19 | $3.23 | $3.23 | $3.12 | $3.19 | $3.14 | 56,294 |
2019-12-18 | $3.12 | $3.34 | $3.08 | $3.18 | $3.13 | 47,976 |
2019-12-17 | $3.21 | $3.29 | $3.08 | $3.10 | $3.05 | 82,807 |
2019-12-16 | $3.42 | $3.50 | $3.24 | $3.26 | $3.21 | 49,391 |
2019-12-13 | $3.50 | $3.56 | $3.40 | $3.43 | $3.38 | 25,841 |
2019-12-12 | $3.50 | $3.62 | $3.42 | $3.54 | $3.48 | 56,799 |
2019-12-11 | $3.46 | $3.59 | $3.43 | $3.49 | $3.43 | 25,097 |
2019-12-10 | $3.51 | $3.57 | $3.44 | $3.49 | $3.43 | 20,782 |
2019-12-09 | $3.61 | $3.66 | $3.56 | $3.60 | $3.54 | 20,897 |
2019-12-06 | $3.45 | $3.73 | $3.45 | $3.61 | $3.55 | 87,295 |
2019-12-05 | $3.36 | $3.50 | $3.34 | $3.38 | $3.33 | 19,207 |
2019-12-04 | $3.30 | $3.45 | $3.17 | $3.31 | $3.26 | 47,023 |
2019-12-03 | $3.20 | $3.31 | $3.17 | $3.24 | $3.19 | 36,916 |
2019-12-02 | $3.36 | $3.54 | $3.20 | $3.26 | $3.21 | 55,779 |
2019-11-29 | $3.52 | $3.52 | $3.42 | $3.42 | $3.37 | 15,110 |
2019-11-27 | $3.55 | $3.80 | $3.43 | $3.46 | $3.41 | 142,289 |
2019-11-26 | $3.42 | $3.77 | $3.42 | $3.55 | $3.49 | 172,848 |
2019-11-25 | $3.21 | $3.42 | $3.21 | $3.40 | $3.35 | 34,177 |
2019-11-22 | $3.33 | $3.36 | $3.19 | $3.22 | $3.17 | 32,013 |
2019-11-21 | $3.23 | $3.32 | $3.10 | $3.22 | $3.17 | 35,029 |
2019-11-20 | $3.12 | $3.30 | $3.10 | $3.21 | $3.16 | 58,290 |
2019-11-19 | $3.15 | $3.17 | $3.04 | $3.13 | $3.08 | 41,253 |
2019-11-18 | $3.19 | $3.25 | $3.07 | $3.15 | $3.10 | 36,194 |
2019-11-15 | $3.19 | $3.25 | $3.18 | $3.18 | $3.13 | 34,899 |
2019-11-14 | $3.37 | $3.44 | $3.13 | $3.16 | $3.11 | 56,891 |
2019-11-13 | $3.40 | $3.43 | $3.30 | $3.38 | $3.33 | 77,678 |
2019-11-12 | $3.49 | $3.49 | $3.40 | $3.45 | $3.40 | 41,075 |
2019-11-11 | $3.65 | $3.66 | $3.42 | $3.46 | $3.41 | 37,881 |
2019-11-08 | $3.42 | $3.70 | $3.35 | $3.70 | $3.64 | 30,517 |
2019-11-07 | $3.57 | $3.60 | $3.24 | $3.47 | $3.42 | 80,372 |
2019-11-06 | $3.70 | $3.74 | $3.40 | $3.57 | $3.51 | 105,381 |
2019-11-05 | $3.86 | $4.17 | $3.86 | $3.94 | $3.88 | 56,330 |
2019-11-04 | $3.72 | $3.84 | $3.72 | $3.82 | $3.76 | 35,280 |
2019-11-01 | $3.62 | $3.77 | $3.59 | $3.70 | $3.64 | 29,307 |
2019-10-31 | $3.56 | $3.58 | $3.51 | $3.55 | $3.49 | 23,407 |
2019-10-30 | $3.58 | $3.78 | $3.55 | $3.58 | $3.52 | 63,709 |
2019-10-29 | $3.64 | $3.68 | $3.50 | $3.58 | $3.52 | 98,574 |
2019-10-28 | $3.60 | $3.80 | $3.60 | $3.65 | $3.59 | 56,109 |
2019-10-25 | $3.61 | $3.76 | $3.57 | $3.69 | $3.63 | 15,496 |
2019-10-24 | $3.66 | $3.68 | $3.52 | $3.57 | $3.51 | 16,743 |
2019-10-23 | $3.70 | $3.70 | $3.55 | $3.65 | $3.59 | 29,429 |
2019-10-22 | $3.74 | $3.76 | $3.60 | $3.68 | $3.62 | 53,768 |
2019-10-21 | $3.60 | $3.85 | $3.58 | $3.74 | $3.68 | 130,275 |
2019-10-18 | $3.54 | $3.61 | $3.46 | $3.59 | $3.53 | 18,605 |
2019-10-17 | $3.47 | $3.60 | $3.47 | $3.59 | $3.53 | 22,515 |
2019-10-16 | $3.53 | $3.59 | $3.45 | $3.46 | $3.41 | 31,493 |
2019-10-15 | $3.55 | $3.65 | $3.52 | $3.54 | $3.48 | 30,341 |
2019-10-14 | $3.61 | $3.65 | $3.53 | $3.59 | $3.53 | 34,104 |
2019-10-11 | $3.45 | $3.73 | $3.37 | $3.61 | $3.55 | 52,394 |
2019-10-10 | $3.36 | $3.44 | $3.21 | $3.38 | $3.33 | 57,676 |
2019-10-09 | $3.36 | $3.51 | $3.32 | $3.34 | $3.29 | 31,814 |
2019-10-08 | $3.51 | $3.56 | $3.25 | $3.26 | $3.21 | 74,869 |
2019-10-07 | $3.64 | $3.73 | $3.57 | $3.59 | $3.53 | 44,157 |
2019-10-04 | $3.60 | $3.61 | $3.47 | $3.57 | $3.51 | 21,409 |
2019-10-03 | $3.59 | $3.72 | $3.51 | $3.59 | $3.53 | 15,005 |
2019-10-02 | $3.46 | $3.65 | $3.37 | $3.63 | $3.57 | 78,245 |
2019-10-01 | $3.74 | $3.84 | $3.46 | $3.51 | $3.45 | 74,748 |
2019-09-30 | $3.80 | $3.90 | $3.73 | $3.74 | $3.68 | 88,021 |
2019-09-27 | $3.80 | $3.89 | $3.76 | $3.82 | $3.76 | 18,044 |
2019-09-26 | $3.82 | $3.90 | $3.75 | $3.78 | $3.72 | 24,382 |
2019-09-25 | $3.76 | $3.92 | $3.73 | $3.80 | $3.74 | 123,547 |
2019-09-24 | $4.00 | $4.01 | $3.75 | $3.76 | $3.70 | 49,283 |
2019-09-23 | $3.85 | $4.00 | $3.81 | $3.99 | $3.93 | 63,570 |
2019-09-20 | $4.01 | $4.08 | $3.86 | $3.86 | $3.80 | 133,306 |
2019-09-19 | $4.16 | $4.17 | $3.90 | $4.05 | $3.99 | 59,307 |
2019-09-18 | $4.34 | $4.34 | $4.05 | $4.16 | $4.09 | 71,319 |
2019-09-17 | $4.57 | $4.57 | $4.31 | $4.37 | $4.30 | 60,844 |
2019-09-16 | $4.78 | $4.81 | $4.55 | $4.59 | $4.52 | 54,753 |
2019-09-13 | $4.76 | $4.88 | $4.63 | $4.72 | $4.65 | 42,896 |
2019-09-12 | $4.90 | $4.90 | $4.52 | $4.71 | $4.64 | 67,454 |
2019-09-11 | $4.96 | $5.01 | $4.71 | $4.98 | $4.90 | 104,072 |
2019-09-10 | $4.58 | $4.95 | $4.58 | $4.92 | $4.84 | 98,291 |
2019-09-09 | $4.46 | $4.71 | $4.42 | $4.58 | $4.51 | 102,646 |
2019-09-06 | $4.36 | $4.42 | $4.27 | $4.41 | $4.34 | 44,103 |
2019-09-05 | $4.32 | $4.43 | $4.22 | $4.29 | $4.22 | 49,451 |
2019-09-04 | $4.26 | $4.42 | $4.21 | $4.24 | $4.17 | 50,161 |
2019-09-03 | $4.25 | $4.35 | $4.14 | $4.20 | $4.13 | 65,638 |
2019-08-30 | $4.41 | $4.50 | $4.21 | $4.26 | $4.19 | 44,621 |
2019-08-29 | $4.02 | $4.40 | $4.02 | $4.37 | $4.30 | 66,714 |
2019-08-28 | $4.10 | $4.31 | $3.89 | $3.97 | $3.91 | 72,229 |
2019-08-27 | $4.27 | $4.43 | $3.80 | $4.09 | $4.03 | 109,788 |
2019-08-26 | $3.71 | $4.27 | $3.71 | $4.25 | $4.18 | 98,808 |
2019-08-23 | $4.06 | $4.28 | $3.69 | $3.73 | $3.67 | 133,383 |
2019-08-22 | $4.01 | $4.16 | $3.96 | $4.13 | $4.06 | 90,699 |
2019-08-21 | $3.78 | $4.06 | $3.77 | $4.04 | $3.98 | 108,589 |
2019-08-20 | $3.72 | $3.79 | $3.59 | $3.77 | $3.71 | 57,590 |
2019-08-19 | $3.91 | $3.94 | $3.64 | $3.73 | $3.67 | 82,521 |
2019-08-16 | $3.23 | $3.90 | $3.22 | $3.87 | $3.81 | 177,966 |
2019-08-15 | $3.24 | $3.38 | $3.04 | $3.19 | $3.14 | 169,635 |
2019-08-14 | $3.66 | $3.69 | $3.01 | $3.26 | $3.21 | 206,704 |
2019-08-13 | $3.57 | $3.79 | $3.57 | $3.76 | $3.70 | 111,441 |
2019-08-12 | $3.55 | $3.64 | $3.52 | $3.61 | $3.55 | 90,055 |
2019-08-09 | $3.74 | $3.85 | $3.50 | $3.59 | $3.53 | 154,667 |
2019-08-08 | $3.75 | $3.86 | $3.71 | $3.74 | $3.68 | 192,042 |
2019-08-07 | $3.80 | $3.81 | $3.65 | $3.74 | $3.68 | 134,884 |
2019-08-06 | $3.92 | $4.10 | $3.70 | $3.82 | $3.76 | 198,674 |
2019-08-05 | $4.36 | $4.40 | $4.00 | $4.05 | $3.99 | 103,034 |
2019-08-02 | $4.44 | $4.49 | $4.35 | $4.45 | $4.38 | 57,082 |
2019-08-01 | $4.94 | $4.95 | $4.16 | $4.27 | $4.20 | 171,622 |
2019-07-31 | $5.13 | $5.13 | $4.81 | $4.87 | $4.79 | 95,658 |
2019-07-30 | $5.06 | $5.34 | $5.03 | $5.17 | $5.09 | 202,249 |
2019-07-29 | $5.08 | $5.13 | $5.03 | $5.08 | $5.00 | 21,301 |
2019-07-26 | $5.20 | $5.22 | $5.04 | $5.08 | $5.00 | 43,731 |
2019-07-25 | $5.24 | $5.27 | $5.14 | $5.18 | $5.10 | 92,656 |
2019-07-24 | $5.20 | $5.27 | $5.17 | $5.21 | $5.13 | 56,568 |
2019-07-23 | $5.23 | $5.25 | $5.19 | $5.25 | $5.17 | 13,640 |
2019-07-22 | $5.18 | $5.24 | $5.13 | $5.19 | $5.11 | 78,918 |
2019-07-19 | $4.95 | $5.19 | $4.93 | $5.14 | $5.06 | 72,678 |
2019-07-18 | $5.09 | $5.12 | $4.84 | $4.89 | $4.81 | 97,197 |
2019-07-17 | $5.30 | $5.30 | $5.01 | $5.09 | $5.01 | 119,105 |
2019-07-16 | $5.35 | $5.35 | $5.18 | $5.24 | $5.16 | 61,199 |
2019-07-15 | $5.30 | $5.35 | $5.19 | $5.30 | $5.22 | 56,858 |
2019-07-12 | $5.34 | $5.34 | $5.23 | $5.28 | $5.20 | 69,407 |
2019-07-11 | $5.31 | $5.34 | $5.25 | $5.29 | $5.21 | 52,995 |
2019-07-10 | $5.37 | $5.56 | $5.25 | $5.31 | $5.23 | 33,647 |
2019-07-09 | $5.26 | $5.36 | $5.26 | $5.33 | $5.25 | 33,710 |
2019-07-08 | $5.31 | $5.38 | $5.30 | $5.37 | $5.29 | 22,213 |
2019-07-05 | $5.20 | $5.40 | $5.20 | $5.33 | $5.25 | 20,845 |
2019-07-03 | $5.18 | $5.25 | $5.15 | $5.25 | $5.17 | 4,701 |
2019-07-02 | $5.32 | $5.32 | $5.09 | $5.24 | $5.16 | 26,478 |
2019-07-01 | $5.37 | $5.49 | $5.12 | $5.38 | $5.29 | 67,481 |
2019-06-28 | $5.28 | $5.50 | $5.18 | $5.32 | $5.24 | 446,677 |
2019-06-27 | $5.02 | $5.27 | $5.02 | $5.22 | $5.14 | 28,594 |
2019-06-26 | $4.92 | $5.16 | $4.81 | $5.04 | $4.96 | 56,189 |
2019-06-25 | $5.14 | $5.20 | $4.89 | $4.90 | $4.82 | 46,090 |
2019-06-24 | $5.31 | $5.43 | $5.12 | $5.22 | $5.14 | 25,337 |
2019-06-21 | $5.11 | $5.37 | $5.11 | $5.34 | $5.26 | 30,532 |
2019-06-20 | $5.41 | $5.47 | $5.10 | $5.15 | $5.07 | 72,488 |
2019-06-19 | $5.48 | $5.54 | $5.40 | $5.43 | $5.34 | 67,781 |
2019-06-18 | $5.13 | $5.50 | $5.13 | $5.44 | $5.35 | 63,136 |
2019-06-17 | $5.00 | $5.24 | $4.99 | $5.15 | $5.07 | 88,395 |
2019-06-14 | $5.37 | $5.46 | $5.00 | $5.04 | $4.96 | 79,807 |
2019-06-13 | $5.38 | $5.46 | $5.25 | $5.41 | $5.32 | 46,390 |
2019-06-12 | $5.49 | $5.50 | $5.34 | $5.35 | $5.27 | 67,509 |
2019-06-11 | $5.85 | $5.86 | $5.41 | $5.49 | $5.40 | 60,000 |
2019-06-10 | $5.74 | $5.91 | $5.74 | $5.85 | $5.76 | 36,486 |
2019-06-07 | $5.58 | $5.86 | $5.58 | $5.79 | $5.70 | 46,049 |
2019-06-06 | $5.65 | $5.65 | $5.51 | $5.61 | $5.52 | 16,157 |
2019-06-05 | $5.62 | $5.72 | $5.42 | $5.63 | $5.54 | 50,046 |
2019-06-04 | $5.55 | $5.69 | $5.47 | $5.60 | $5.51 | 45,592 |
2019-06-03 | $5.60 | $5.60 | $5.30 | $5.46 | $5.37 | 85,685 |
2019-05-31 | $5.66 | $5.80 | $5.57 | $5.63 | $5.54 | 87,056 |
2019-05-30 | $5.95 | $5.95 | $5.57 | $5.62 | $5.53 | 176,301 |
2019-05-29 | $6.25 | $6.30 | $6.08 | $6.26 | $6.16 | 32,495 |
2019-05-28 | $6.22 | $6.30 | $6.15 | $6.25 | $6.15 | 21,966 |
2019-05-24 | $6.22 | $6.30 | $6.08 | $6.20 | $6.10 | 47,548 |
2019-05-23 | $6.40 | $6.40 | $5.90 | $6.21 | $6.11 | 35,881 |
2019-05-22 | $6.94 | $6.95 | $6.43 | $6.47 | $6.37 | 29,288 |
2019-05-21 | $6.52 | $6.78 | $6.47 | $6.77 | $6.66 | 50,739 |
2019-05-20 | $6.25 | $6.43 | $6.10 | $6.41 | $6.31 | 53,235 |
2019-05-17 | $6.54 | $6.74 | $6.25 | $6.28 | $6.18 | 70,089 |
2019-05-16 | $6.62 | $6.76 | $6.46 | $6.61 | $6.51 | 34,140 |
2019-05-15 | $6.50 | $6.58 | $6.42 | $6.55 | $6.45 | 30,935 |
2019-05-14 | $6.26 | $6.56 | $6.26 | $6.50 | $6.40 | 38,961 |
2019-05-13 | $6.55 | $6.64 | $6.25 | $6.26 | $6.16 | 95,533 |
2019-05-10 | $6.72 | $6.93 | $6.51 | $6.59 | $6.49 | 30,560 |
2019-05-09 | $6.60 | $6.74 | $6.57 | $6.71 | $6.60 | 40,903 |
2019-05-08 | $6.80 | $7.08 | $6.56 | $6.64 | $6.53 | 170,380 |
2019-05-07 | $6.93 | $7.12 | $6.75 | $7.08 | $6.97 | 79,106 |
2019-05-06 | $7.22 | $7.22 | $6.81 | $6.94 | $6.83 | 39,005 |
2019-05-03 | $6.82 | $7.15 | $6.79 | $7.01 | $6.90 | 69,176 |
2019-05-02 | $6.50 | $6.79 | $6.50 | $6.62 | $6.52 | 41,019 |
2019-05-01 | $6.72 | $6.79 | $6.50 | $6.52 | $6.42 | 83,045 |
2019-04-30 | $6.51 | $6.84 | $6.50 | $6.72 | $6.61 | 215,644 |
2019-04-29 | $6.00 | $6.17 | $5.94 | $6.17 | $6.07 | 65,114 |
2019-04-26 | $5.85 | $6.09 | $5.79 | $5.98 | $5.89 | 73,931 |
2019-04-25 | $5.84 | $5.88 | $5.72 | $5.85 | $5.76 | 17,605 |
2019-04-24 | $5.84 | $5.88 | $5.69 | $5.87 | $5.78 | 23,592 |
2019-04-23 | $5.78 | $5.97 | $5.78 | $5.88 | $5.79 | 25,451 |
2019-04-22 | $5.72 | $5.84 | $5.69 | $5.80 | $5.71 | 17,361 |
2019-04-18 | $5.70 | $5.82 | $5.64 | $5.72 | $5.63 | 16,720 |
2019-04-17 | $5.62 | $5.80 | $5.62 | $5.69 | $5.60 | 33,951 |
2019-04-16 | $5.71 | $5.76 | $5.55 | $5.56 | $5.47 | 32,244 |
2019-04-15 | $5.79 | $5.80 | $5.69 | $5.76 | $5.67 | 30,558 |
2019-04-12 | $5.65 | $5.77 | $5.59 | $5.73 | $5.64 | 55,734 |
2019-04-11 | $5.77 | $5.84 | $5.58 | $5.60 | $5.51 | 42,111 |
2019-04-10 | $5.82 | $5.93 | $5.74 | $5.79 | $5.70 | 44,881 |
2019-04-09 | $6.29 | $6.33 | $5.81 | $5.83 | $5.74 | 129,783 |
2019-04-08 | $6.43 | $6.55 | $6.26 | $6.27 | $6.17 | 120,821 |
2019-04-05 | $6.26 | $6.57 | $6.24 | $6.53 | $6.43 | 137,394 |
2019-04-04 | $6.10 | $6.29 | $6.09 | $6.23 | $6.13 | 120,103 |
2019-04-03 | $5.96 | $6.18 | $5.75 | $6.10 | $6.00 | 108,416 |
2019-04-02 | $6.01 | $6.01 | $5.71 | $5.90 | $5.81 | 101,148 |
2019-04-01 | $5.83 | $6.03 | $5.79 | $5.97 | $5.88 | 92,131 |
2019-03-29 | $5.87 | $6.00 | $5.77 | $5.80 | $5.71 | 47,669 |
2019-03-28 | $5.69 | $5.97 | $5.58 | $5.85 | $5.76 | 88,850 |
2019-03-27 | $5.82 | $5.83 | $5.52 | $5.69 | $5.60 | 118,319 |
2019-03-26 | $5.84 | $5.84 | $5.39 | $5.75 | $5.66 | 332,854 |
2019-03-25 | $6.23 | $6.36 | $6.06 | $6.14 | $6.04 | 35,640 |
2019-03-22 | $6.60 | $6.75 | $6.24 | $6.24 | $6.14 | 92,582 |
2019-03-21 | $6.16 | $6.81 | $6.16 | $6.52 | $6.42 | 61,066 |
2019-03-20 | $6.07 | $6.44 | $5.50 | $6.06 | $5.96 | 166,823 |
2019-03-19 | $5.62 | $5.68 | $5.46 | $5.66 | $5.57 | 88,799 |
2019-03-18 | $5.38 | $5.69 | $5.31 | $5.57 | $5.48 | 95,268 |
2019-03-15 | $5.43 | $5.49 | $5.29 | $5.32 | $5.24 | 47,787 |
2019-03-14 | $5.50 | $5.51 | $5.42 | $5.44 | $5.35 | 67,915 |
2019-03-13 | $5.41 | $5.64 | $5.15 | $5.46 | $5.37 | 33,375 |
2019-03-12 | $5.31 | $5.54 | $5.29 | $5.45 | $5.36 | 42,697 |
2019-03-11 | $5.28 | $5.42 | $5.05 | $5.26 | $5.18 | 38,582 |
2019-03-08 | $5.32 | $5.32 | $5.10 | $5.20 | $5.12 | 27,785 |
2019-03-07 | $5.25 | $5.44 | $5.11 | $5.31 | $5.23 | 57,795 |
2019-03-06 | $5.55 | $5.55 | $5.01 | $5.25 | $5.17 | 101,728 |
2019-03-05 | $5.44 | $5.54 | $5.36 | $5.49 | $5.40 | 28,529 |
2019-03-04 | $5.43 | $5.57 | $5.35 | $5.43 | $5.34 | 35,851 |
2019-03-01 | $5.40 | $5.50 | $5.40 | $5.44 | $5.35 | 47,450 |
2019-02-28 | $5.62 | $5.70 | $5.30 | $5.33 | $5.25 | 52,936 |
2019-02-27 | $5.42 | $5.67 | $5.42 | $5.62 | $5.53 | 36,631 |
2019-02-26 | $5.34 | $5.56 | $5.30 | $5.41 | $5.32 | 105,613 |
2019-02-25 | $5.95 | $6.00 | $5.03 | $5.29 | $5.21 | 253,146 |
2019-02-22 | $6.07 | $6.09 | $5.90 | $5.92 | $5.83 | 43,969 |
2019-02-21 | $5.87 | $6.01 | $5.86 | $5.90 | $5.81 | 26,258 |
2019-02-20 | $5.89 | $6.07 | $5.81 | $5.86 | $5.77 | 100,207 |
2019-02-19 | $5.90 | $6.00 | $5.84 | $5.90 | $5.81 | 48,171 |
2019-02-15 | $6.06 | $6.06 | $5.85 | $5.91 | $5.82 | 72,341 |
2019-02-14 | $5.92 | $6.12 | $5.88 | $6.00 | $5.91 | 16,510 |
2019-02-13 | $6.02 | $6.02 | $5.94 | $5.98 | $5.89 | 19,106 |
2019-02-12 | $5.93 | $6.02 | $5.86 | $5.99 | $5.90 | 28,178 |
2019-02-11 | $5.96 | $5.96 | $5.84 | $5.90 | $5.81 | 44,775 |
2019-02-08 | $5.92 | $5.98 | $5.87 | $5.95 | $5.86 | 93,746 |
2019-02-07 | $5.96 | $5.99 | $5.81 | $5.90 | $5.81 | 53,513 |
2019-02-06 | $6.12 | $6.12 | $5.96 | $6.01 | $5.91 | 32,293 |
2019-02-05 | $5.91 | $6.05 | $5.91 | $6.03 | $5.93 | 29,594 |
2019-02-04 | $6.07 | $6.40 | $5.90 | $5.90 | $5.81 | 76,697 |
2019-02-01 | $6.17 | $6.24 | $5.96 | $6.06 | $5.96 | 106,409 |
2019-01-31 | $6.05 | $6.16 | $5.89 | $6.06 | $5.96 | 56,559 |
2019-01-30 | $5.52 | $6.00 | $5.43 | $5.94 | $5.85 | 92,222 |
2019-01-29 | $5.40 | $5.59 | $5.40 | $5.47 | $5.38 | 15,501 |
2019-01-28 | $5.46 | $5.70 | $5.36 | $5.43 | $5.34 | 24,215 |
2019-01-25 | $5.63 | $5.74 | $5.48 | $5.49 | $5.40 | 26,302 |
2019-01-24 | $5.70 | $5.70 | $5.54 | $5.56 | $5.47 | 32,960 |
2019-01-23 | $5.63 | $5.72 | $5.63 | $5.69 | $5.60 | 24,846 |
2019-01-22 | $6.02 | $6.02 | $5.62 | $5.62 | $5.53 | 65,595 |
2019-01-18 | $5.72 | $5.81 | $5.68 | $5.75 | $5.66 | 43,315 |
2019-01-17 | $5.68 | $5.84 | $5.64 | $5.68 | $5.59 | 72,599 |
2019-01-16 | $5.44 | $5.72 | $5.44 | $5.68 | $5.59 | 74,217 |
2019-01-15 | $5.33 | $5.48 | $5.17 | $5.36 | $5.28 | 74,277 |
2019-01-14 | $5.29 | $5.42 | $5.20 | $5.31 | $5.23 | 34,903 |
2019-01-11 | $5.33 | $5.50 | $5.32 | $5.36 | $5.28 | 29,916 |
2019-01-10 | $5.25 | $5.52 | $5.02 | $5.35 | $5.27 | 59,017 |
2019-01-09 | $5.22 | $5.32 | $5.21 | $5.30 | $5.22 | 29,871 |
2019-01-08 | $5.35 | $5.35 | $5.08 | $5.23 | $5.15 | 42,177 |
2019-01-07 | $5.00 | $5.33 | $4.93 | $5.33 | $5.25 | 107,920 |
2019-01-04 | $4.76 | $5.10 | $4.69 | $4.98 | $4.90 | 130,038 |
2019-01-03 | $4.91 | $4.95 | $4.60 | $4.63 | $4.56 | 53,528 |
2019-01-02 | $4.79 | $5.32 | $4.77 | $4.91 | $4.83 | 162,399 |
2018-12-31 | $4.81 | $5.16 | $4.61 | $4.95 | $4.87 | 184,682 |
2018-12-28 | $4.69 | $4.74 | $4.50 | $4.60 | $4.53 | 161,591 |
2018-12-27 | $4.53 | $4.63 | $4.53 | $4.59 | $4.52 | 68,847 |
2018-12-26 | $4.59 | $4.66 | $4.35 | $4.59 | $4.52 | 90,402 |
2018-12-24 | $4.70 | $4.94 | $4.50 | $4.50 | $4.43 | 50,740 |
2018-12-21 | $4.70 | $4.74 | $4.54 | $4.68 | $4.61 | 126,227 |
2018-12-20 | $4.95 | $4.97 | $4.46 | $4.69 | $4.62 | 110,673 |
2018-12-19 | $4.62 | $5.30 | $4.62 | $4.99 | $4.91 | 98,640 |
2018-12-18 | $4.81 | $4.91 | $4.70 | $4.71 | $4.64 | 51,625 |
2018-12-17 | $4.70 | $5.04 | $4.59 | $4.78 | $4.70 | 47,929 |
2018-12-14 | $5.02 | $5.06 | $4.62 | $4.69 | $4.62 | 68,368 |
2018-12-13 | $5.07 | $5.22 | $4.85 | $4.95 | $4.87 | 95,566 |
2018-12-12 | $5.08 | $5.24 | $5.04 | $5.07 | $4.99 | 46,274 |
2018-12-11 | $5.09 | $5.20 | $4.96 | $5.09 | $5.01 | 24,598 |
2018-12-10 | $5.13 | $5.14 | $4.95 | $5.02 | $4.94 | 43,600 |
2018-12-07 | $4.90 | $5.25 | $4.90 | $5.17 | $5.09 | 70,135 |
2018-12-06 | $5.11 | $5.26 | $4.74 | $5.09 | $5.01 | 76,635 |
2018-12-04 | $5.56 | $5.68 | $5.17 | $5.20 | $5.12 | 73,848 |
2018-12-03 | $5.40 | $5.55 | $5.28 | $5.51 | $5.42 | 70,224 |
2018-11-30 | $5.23 | $5.50 | $5.11 | $5.30 | $5.22 | 95,142 |
2018-11-29 | $5.66 | $5.70 | $5.18 | $5.20 | $5.12 | 46,940 |
2018-11-28 | $5.30 | $5.70 | $5.07 | $5.67 | $5.58 | 66,062 |
2018-11-27 | $4.87 | $5.30 | $4.81 | $5.30 | $5.22 | 66,755 |
2018-11-26 | $5.40 | $5.41 | $4.86 | $4.89 | $4.81 | 75,350 |
2018-11-23 | $5.71 | $5.71 | $5.26 | $5.40 | $5.31 | 30,731 |
2018-11-21 | $5.40 | $5.76 | $5.40 | $5.76 | $5.67 | 37,760 |
2018-11-20 | $5.50 | $5.50 | $4.85 | $5.33 | $5.25 | 219,062 |
2018-11-19 | $5.86 | $6.13 | $5.46 | $5.53 | $5.44 | 130,597 |
2018-11-16 | $5.68 | $5.97 | $5.65 | $5.86 | $5.77 | 126,926 |
2018-11-15 | $5.87 | $5.92 | $5.57 | $5.70 | $5.61 | 102,557 |
2018-11-14 | $5.62 | $6.60 | $5.58 | $5.94 | $5.85 | 318,825 |
2018-11-13 | $5.93 | $5.93 | $5.66 | $5.67 | $5.58 | 95,662 |
2018-11-12 | $5.96 | $5.97 | $5.51 | $5.93 | $5.84 | 103,775 |
2018-11-09 | $6.04 | $6.34 | $5.75 | $5.96 | $5.87 | 250,418 |
2018-11-08 | $6.49 | $6.53 | $5.85 | $6.06 | $5.96 | 333,331 |
2018-11-07 | $7.36 | $7.39 | $6.75 | $6.86 | $6.75 | 117,600 |
2018-11-06 | $7.82 | $7.82 | $7.14 | $7.37 | $7.25 | 147,932 |
2018-11-05 | $7.78 | $7.93 | $7.59 | $7.79 | $7.67 | 41,485 |
2018-11-02 | $7.80 | $7.86 | $7.65 | $7.77 | $7.65 | 53,222 |
2018-11-01 | $7.47 | $7.94 | $7.30 | $7.84 | $7.72 | 48,561 |
2018-10-31 | $6.92 | $7.65 | $6.85 | $7.45 | $7.33 | 68,031 |
2018-10-30 | $6.82 | $7.02 | $6.74 | $6.84 | $6.73 | 36,524 |
2018-10-29 | $7.26 | $7.40 | $6.70 | $6.87 | $6.76 | 61,593 |
2018-10-26 | $7.00 | $7.42 | $6.99 | $7.20 | $7.09 | 62,530 |
2018-10-25 | $6.97 | $7.17 | $6.82 | $7.10 | $6.99 | 58,959 |
2018-10-24 | $7.50 | $7.56 | $7.00 | $7.01 | $6.90 | 105,185 |
2018-10-23 | $7.67 | $7.76 | $7.42 | $7.55 | $7.43 | 42,401 |
2018-10-22 | $7.79 | $7.84 | $7.60 | $7.76 | $7.64 | 32,656 |
2018-10-19 | $8.01 | $8.04 | $7.52 | $7.82 | $7.70 | 81,904 |
2018-10-18 | $8.26 | $8.34 | $7.95 | $8.02 | $7.89 | 75,239 |
2018-10-17 | $8.25 | $8.29 | $8.03 | $8.28 | $8.15 | 31,228 |
2018-10-16 | $8.22 | $8.35 | $8.20 | $8.26 | $8.13 | 54,482 |
2018-10-15 | $8.06 | $8.46 | $8.06 | $8.23 | $8.10 | 49,026 |
2018-10-12 | $8.09 | $8.22 | $7.86 | $7.98 | $7.85 | 40,679 |
2018-10-11 | $8.02 | $8.20 | $7.67 | $8.07 | $7.94 | 48,401 |
2018-10-10 | $8.28 | $8.30 | $8.01 | $8.03 | $7.90 | 40,895 |
2018-10-09 | $8.27 | $8.50 | $8.08 | $8.31 | $8.18 | 104,959 |
2018-10-08 | $8.21 | $8.31 | $8.04 | $8.22 | $8.09 | 92,835 |
2018-10-05 | $8.12 | $8.20 | $7.99 | $8.19 | $8.06 | 101,525 |
2018-10-04 | $8.25 | $8.36 | $8.03 | $8.12 | $7.99 | 120,993 |
2018-10-03 | $7.96 | $8.28 | $7.96 | $8.25 | $8.12 | 133,760 |
2018-10-02 | $7.82 | $8.11 | $7.73 | $7.95 | $7.82 | 74,754 |
2018-10-01 | $7.50 | $8.03 | $7.49 | $7.74 | $7.62 | 117,382 |
2018-09-28 | $7.56 | $7.83 | $7.41 | $7.46 | $7.34 | 57,474 |
2018-09-27 | $8.00 | $8.00 | $7.52 | $7.55 | $7.43 | 66,147 |
2018-09-26 | $7.86 | $7.90 | $7.55 | $7.82 | $7.70 | 56,796 |
2018-09-25 | $7.38 | $7.91 | $7.29 | $7.82 | $7.70 | 162,177 |
2018-09-24 | $7.40 | $8.03 | $7.28 | $7.28 | $7.16 | 73,038 |
2018-09-21 | $7.46 | $7.51 | $7.32 | $7.40 | $7.28 | 129,496 |
2018-09-20 | $7.77 | $7.84 | $7.41 | $7.46 | $7.34 | 113,346 |
2018-09-19 | $7.69 | $7.93 | $7.56 | $7.70 | $7.58 | 108,183 |
2018-09-18 | $7.85 | $8.01 | $7.60 | $7.66 | $7.54 | 62,222 |
2018-09-17 | $7.82 | $8.22 | $7.70 | $7.81 | $7.69 | 124,786 |
2018-09-14 | $7.96 | $8.24 | $7.74 | $7.80 | $7.68 | 157,745 |
2018-09-13 | $8.02 | $8.02 | $7.81 | $7.91 | $7.78 | 33,708 |
2018-09-12 | $7.67 | $8.01 | $7.57 | $7.98 | $7.85 | 120,253 |
2018-09-11 | $7.60 | $7.75 | $7.35 | $7.68 | $7.56 | 38,840 |
2018-09-10 | $7.35 | $7.80 | $7.35 | $7.63 | $7.51 | 139,638 |
2018-09-07 | $7.69 | $7.75 | $7.35 | $7.39 | $7.27 | 94,979 |
2018-09-06 | $7.69 | $7.88 | $7.60 | $7.74 | $7.62 | 63,668 |
2018-09-05 | $7.60 | $7.72 | $7.38 | $7.57 | $7.45 | 143,737 |
2018-09-04 | $7.90 | $7.90 | $7.52 | $7.65 | $7.53 | 107,629 |
2018-08-31 | $7.70 | $8.05 | $7.66 | $7.95 | $7.82 | 107,120 |
2018-08-30 | $7.75 | $7.84 | $7.50 | $7.76 | $7.64 | 134,908 |
2018-08-29 | $8.08 | $8.19 | $7.80 | $7.86 | $7.74 | 336,009 |
2018-08-28 | $8.60 | $8.78 | $8.28 | $8.50 | $8.37 | 121,151 |
2018-08-27 | $8.75 | $8.77 | $8.45 | $8.66 | $8.52 | 192,166 |
2018-08-24 | $8.43 | $8.94 | $8.32 | $8.62 | $8.48 | 231,411 |
2018-08-23 | $8.01 | $8.33 | $8.01 | $8.30 | $8.17 | 62,023 |
2018-08-22 | $7.99 | $8.10 | $7.91 | $8.03 | $7.90 | 96,104 |
2018-08-21 | $7.81 | $8.13 | $7.81 | $7.99 | $7.86 | 163,986 |
2018-08-20 | $7.88 | $7.89 | $7.51 | $7.68 | $7.56 | 224,122 |
2018-08-17 | $7.20 | $7.52 | $7.20 | $7.51 | $7.39 | 182,334 |
2018-08-16 | $6.95 | $7.19 | $6.92 | $7.15 | $7.04 | 185,003 |
2018-08-15 | $6.85 | $6.95 | $6.70 | $6.90 | $6.79 | 128,913 |
2018-08-14 | $7.19 | $7.82 | $6.60 | $6.84 | $6.73 | 392,284 |
2018-08-13 | $7.84 | $7.84 | $7.25 | $7.38 | $7.26 | 26,263 |
2018-08-10 | $7.26 | $7.82 | $7.24 | $7.78 | $7.66 | 88,655 |
2018-08-09 | $7.35 | $7.46 | $7.21 | $7.31 | $7.19 | 36,045 |
2018-08-08 | $6.58 | $7.39 | $6.54 | $7.28 | $7.16 | 83,078 |
2018-08-07 | $7.00 | $7.00 | $6.48 | $6.63 | $6.53 | 206,789 |
2018-08-06 | $6.15 | $6.48 | $6.15 | $6.25 | $6.15 | 82,162 |
2018-08-03 | $6.32 | $6.50 | $6.26 | $6.26 | $6.16 | 50,499 |
2018-08-02 | $6.45 | $6.57 | $6.37 | $6.55 | $6.45 | 89,905 |
2018-08-01 | $6.50 | $6.65 | $6.35 | $6.50 | $6.40 | 34,938 |
2018-07-31 | $6.52 | $6.62 | $6.50 | $6.53 | $6.43 | 52,350 |
2018-07-30 | $6.57 | $6.76 | $6.52 | $6.57 | $6.47 | 21,404 |
2018-07-27 | $6.77 | $6.77 | $6.46 | $6.57 | $6.47 | 32,232 |
2018-07-26 | $6.59 | $6.95 | $6.56 | $6.77 | $6.66 | 44,299 |
2018-07-25 | $6.55 | $6.63 | $6.43 | $6.60 | $6.50 | 23,365 |
2018-07-24 | $6.56 | $6.68 | $6.41 | $6.55 | $6.45 | 130,684 |
2018-07-23 | $6.49 | $6.59 | $6.44 | $6.51 | $6.41 | 59,696 |
2018-07-20 | $6.57 | $6.59 | $6.44 | $6.48 | $6.38 | 79,284 |
2018-07-19 | $6.70 | $6.76 | $6.57 | $6.61 | $6.51 | 24,249 |
2018-07-18 | $6.54 | $6.80 | $6.49 | $6.75 | $6.64 | 26,434 |
2018-07-17 | $6.35 | $6.56 | $6.35 | $6.52 | $6.42 | 90,483 |
2018-07-16 | $6.63 | $6.76 | $6.22 | $6.35 | $6.25 | 52,423 |
2018-07-13 | $6.51 | $6.80 | $6.51 | $6.66 | $6.55 | 111,929 |
2018-07-12 | $6.60 | $6.73 | $6.27 | $6.53 | $6.43 | 310,536 |
2018-07-11 | $6.72 | $6.75 | $6.21 | $6.63 | $6.53 | 234,234 |
2018-07-10 | $6.74 | $6.83 | $6.61 | $6.74 | $6.63 | 149,151 |
2018-07-09 | $6.89 | $6.92 | $6.60 | $6.73 | $6.62 | 76,250 |
2018-07-06 | $6.88 | $6.90 | $6.73 | $6.85 | $6.74 | 52,854 |
2018-07-05 | $6.88 | $6.92 | $6.21 | $6.88 | $6.77 | 191,097 |
2018-07-03 | $6.95 | $6.99 | $6.65 | $6.92 | $6.81 | 122,100 |
2018-07-02 | $6.94 | $7.13 | $6.85 | $6.92 | $6.81 | 109,461 |
2018-06-29 | $7.17 | $7.29 | $6.88 | $6.96 | $6.85 | 197,897 |
2018-06-28 | $7.00 | $7.28 | $7.00 | $7.11 | $7.00 | 62,684 |
2018-06-27 | $7.56 | $7.68 | $7.00 | $7.04 | $6.93 | 189,016 |
2018-06-26 | $7.64 | $7.85 | $7.50 | $7.52 | $7.40 | 64,577 |
2018-06-25 | $8.50 | $8.54 | $7.52 | $7.64 | $7.52 | 63,006 |
2018-06-22 | $8.26 | $8.50 | $8.18 | $8.47 | $8.34 | 250,618 |
2018-06-21 | $8.26 | $8.44 | $8.19 | $8.23 | $8.10 | 83,928 |
2018-06-20 | $8.23 | $8.31 | $8.11 | $8.28 | $8.15 | 25,764 |
2018-06-19 | $8.23 | $8.23 | $7.82 | $8.19 | $8.06 | 44,284 |
2018-06-18 | $8.35 | $8.46 | $8.02 | $8.26 | $8.13 | 89,086 |
2018-06-15 | $8.28 | $8.47 | $8.08 | $8.35 | $8.22 | 70,112 |
2018-06-14 | $8.16 | $8.40 | $8.10 | $8.36 | $8.23 | 54,586 |
2018-06-13 | $8.06 | $8.22 | $7.95 | $8.13 | $8.00 | 81,717 |
2018-06-12 | $7.99 | $8.36 | $7.95 | $8.09 | $7.96 | 45,203 |
2018-06-11 | $7.85 | $8.00 | $7.85 | $7.95 | $7.82 | 56,599 |
2018-06-08 | $8.41 | $8.41 | $7.80 | $7.86 | $7.74 | 45,317 |
2018-06-07 | $8.30 | $8.47 | $8.01 | $8.40 | $8.27 | 57,308 |
2018-06-06 | $8.30 | $8.47 | $8.21 | $8.28 | $8.15 | 63,537 |
2018-06-05 | $7.80 | $8.41 | $7.51 | $8.22 | $8.09 | 215,363 |
2018-06-04 | $8.09 | $8.25 | $7.60 | $7.82 | $7.70 | 47,667 |
2018-06-01 | $8.50 | $8.50 | $8.01 | $8.07 | $7.94 | 89,664 |
2018-05-31 | $7.95 | $8.24 | $7.95 | $8.08 | $7.95 | 79,454 |
2018-05-30 | $8.15 | $8.23 | $7.90 | $7.91 | $7.78 | 75,427 |
2018-05-29 | $7.84 | $8.50 | $7.70 | $8.15 | $8.02 | 187,572 |
2018-05-25 | $7.56 | $7.88 | $7.54 | $7.78 | $7.66 | 98,336 |
2018-05-24 | $7.80 | $7.88 | $7.32 | $7.51 | $7.39 | 41,915 |
2018-05-23 | $7.50 | $7.87 | $7.44 | $7.78 | $7.66 | 36,381 |
2018-05-22 | $7.62 | $7.79 | $7.52 | $7.65 | $7.53 | 27,738 |
2018-05-21 | $7.63 | $7.77 | $7.47 | $7.66 | $7.54 | 19,807 |
2018-05-18 | $7.82 | $7.94 | $7.57 | $7.63 | $7.51 | 24,344 |
2018-05-17 | $7.41 | $7.83 | $7.37 | $7.78 | $7.66 | 79,786 |
2018-05-16 | $6.95 | $7.40 | $6.67 | $7.37 | $7.25 | 87,511 |
2018-05-15 | $7.58 | $7.73 | $7.05 | $7.21 | $7.10 | 126,513 |
2018-05-14 | $7.43 | $7.93 | $7.32 | $7.39 | $7.27 | 78,732 |
2018-05-11 | $7.35 | $7.70 | $7.29 | $7.36 | $7.24 | 76,947 |
2018-05-10 | $7.06 | $7.31 | $6.58 | $7.29 | $7.17 | 38,135 |
2018-05-09 | $7.25 | $7.25 | $6.95 | $7.10 | $6.99 | 29,340 |
2018-05-08 | $7.32 | $7.32 | $6.88 | $7.26 | $7.15 | 47,924 |
2018-05-07 | $7.14 | $7.42 | $7.02 | $7.18 | $7.07 | 56,295 |
2018-05-04 | $7.09 | $7.29 | $7.09 | $7.16 | $7.05 | 53,704 |
2018-05-03 | $7.09 | $7.14 | $6.87 | $7.08 | $6.97 | 41,021 |
2018-05-02 | $6.92 | $7.25 | $6.42 | $7.06 | $6.95 | 69,657 |
2018-05-01 | $6.88 | $7.00 | $6.51 | $6.94 | $6.83 | 65,541 |
2018-04-30 | $7.14 | $7.29 | $6.79 | $6.83 | $6.72 | 74,703 |
2018-04-27 | $7.01 | $7.35 | $6.88 | $7.22 | $7.11 | 29,871 |
2018-04-26 | $6.83 | $7.08 | $6.79 | $6.98 | $6.87 | 53,846 |
2018-04-25 | $6.59 | $6.97 | $6.42 | $6.77 | $6.66 | 55,043 |
2018-04-24 | $6.50 | $6.69 | $6.36 | $6.56 | $6.46 | 86,123 |
2018-04-23 | $6.35 | $6.68 | $6.25 | $6.38 | $6.28 | 161,932 |
2018-04-20 | $6.30 | $6.44 | $6.23 | $6.33 | $6.23 | 44,719 |
2018-04-19 | $6.31 | $6.42 | $6.19 | $6.30 | $6.20 | 52,735 |
2018-04-18 | $6.40 | $6.48 | $6.21 | $6.26 | $6.16 | 109,371 |
2018-04-17 | $6.33 | $6.54 | $6.23 | $6.31 | $6.21 | 110,298 |
2018-04-16 | $6.50 | $6.59 | $6.21 | $6.28 | $6.18 | 39,338 |
2018-04-13 | $6.18 | $6.59 | $6.15 | $6.42 | $6.32 | 47,261 |
2018-04-12 | $6.38 | $6.66 | $6.06 | $6.13 | $6.03 | 54,353 |
2018-04-11 | $6.37 | $6.50 | $6.26 | $6.34 | $6.24 | 77,468 |
2018-04-10 | $6.60 | $6.70 | $6.27 | $6.32 | $6.22 | 148,796 |
2018-04-09 | $6.77 | $6.94 | $6.34 | $6.43 | $6.33 | 91,892 |
2018-04-06 | $7.00 | $7.00 | $6.49 | $6.63 | $6.53 | 81,725 |
2018-04-05 | $7.30 | $7.30 | $6.92 | $7.00 | $6.89 | 24,029 |
2018-04-04 | $7.34 | $7.60 | $7.34 | $7.37 | $7.25 | 51,467 |
2018-04-03 | $7.43 | $7.67 | $7.17 | $7.19 | $7.08 | 43,588 |
2018-04-02 | $7.11 | $7.49 | $7.01 | $7.43 | $7.31 | 53,308 |
2018-03-29 | $7.13 | $7.28 | $6.99 | $7.19 | $7.08 | 80,158 |
2018-03-28 | $7.21 | $7.70 | $6.76 | $7.19 | $7.08 | 19,587 |
2018-03-27 | $7.59 | $7.73 | $7.09 | $7.16 | $7.05 | 71,651 |
2018-03-26 | $7.20 | $7.54 | $7.08 | $7.44 | $7.32 | 51,125 |
2018-03-23 | $7.03 | $7.46 | $7.03 | $7.12 | $7.01 | 46,396 |
2018-03-22 | $6.60 | $7.24 | $6.38 | $7.05 | $6.94 | 47,600 |
2018-03-21 | $6.94 | $7.27 | $6.46 | $7.14 | $7.03 | 38,679 |
2018-03-20 | $7.02 | $7.64 | $6.84 | $6.97 | $6.86 | 50,291 |
2018-03-19 | $6.74 | $7.02 | $6.59 | $6.97 | $6.86 | 59,113 |
2018-03-16 | $6.56 | $6.89 | $6.18 | $6.80 | $6.69 | 59,026 |
2018-03-15 | $6.37 | $6.61 | $6.17 | $6.58 | $6.48 | 36,735 |
2018-03-14 | $6.13 | $6.47 | $6.13 | $6.38 | $6.28 | 48,269 |
2018-03-13 | $6.13 | $6.21 | $6.02 | $6.12 | $6.02 | 42,865 |
2018-03-12 | $6.82 | $7.07 | $6.06 | $6.14 | $6.04 | 122,037 |
2018-03-09 | $6.34 | $7.00 | $6.31 | $6.84 | $6.73 | 47,706 |
2018-03-08 | $6.26 | $6.47 | $6.26 | $6.39 | $6.29 | 33,975 |
2018-03-07 | $6.20 | $6.46 | $6.12 | $6.35 | $6.25 | 88,629 |
2018-03-06 | $6.60 | $6.60 | $5.89 | $6.18 | $6.08 | 186,720 |
2018-03-05 | $6.62 | $6.82 | $6.55 | $6.56 | $6.46 | 89,542 |
2018-03-02 | $6.82 | $7.06 | $6.56 | $6.58 | $6.48 | 148,820 |
2018-03-01 | $6.78 | $7.12 | $6.77 | $6.89 | $6.78 | 61,067 |
2018-02-28 | $7.20 | $7.20 | $6.79 | $6.85 | $6.74 | 90,418 |
2018-02-27 | $6.91 | $7.23 | $6.89 | $7.15 | $7.04 | 93,664 |
2018-02-26 | $7.12 | $7.12 | $6.83 | $6.88 | $6.77 | 46,813 |
2018-02-23 | $7.12 | $7.52 | $7.01 | $7.08 | $6.97 | 163,087 |
2018-02-22 | $7.16 | $7.31 | $6.82 | $7.04 | $6.93 | 24,568 |
2018-02-21 | $7.16 | $7.30 | $7.01 | $7.08 | $6.97 | 43,591 |
2018-02-20 | $7.32 | $7.56 | $7.04 | $7.14 | $7.03 | 37,246 |
2018-02-16 | $7.15 | $7.37 | $7.15 | $7.29 | $7.17 | 59,108 |
2018-02-15 | $7.36 | $7.37 | $6.72 | $7.21 | $7.10 | 62,254 |
2018-02-14 | $6.90 | $7.52 | $6.86 | $7.33 | $7.21 | 79,914 |
2018-02-13 | $6.77 | $7.16 | $6.56 | $7.01 | $6.90 | 73,837 |
2018-02-12 | $6.50 | $6.87 | $6.40 | $6.80 | $6.69 | 57,822 |
2018-02-09 | $6.44 | $6.84 | $6.32 | $6.45 | $6.35 | 153,581 |
2018-02-08 | $6.57 | $6.67 | $6.28 | $6.38 | $6.28 | 85,301 |
2018-02-07 | $7.11 | $7.11 | $6.60 | $6.63 | $6.53 | 83,932 |
2018-02-06 | $6.75 | $7.26 | $6.75 | $7.07 | $6.96 | 93,787 |
2018-02-05 | $7.07 | $7.24 | $6.75 | $6.76 | $6.65 | 116,528 |
2018-02-02 | $7.08 | $7.36 | $6.74 | $7.17 | $7.06 | 197,884 |
2018-02-01 | $7.98 | $7.98 | $7.21 | $7.21 | $7.10 | 77,130 |
2018-01-31 | $8.03 | $8.33 | $7.60 | $8.04 | $7.91 | 137,190 |
2018-01-30 | $7.88 | $8.22 | $7.87 | $8.07 | $7.94 | 129,981 |
2018-01-29 | $7.75 | $7.98 | $7.41 | $7.84 | $7.72 | 72,753 |
2018-01-26 | $7.75 | $7.95 | $7.45 | $7.80 | $7.68 | 93,504 |
2018-01-25 | $8.02 | $8.18 | $7.70 | $7.77 | $7.65 | 77,447 |
2018-01-24 | $7.95 | $8.89 | $7.66 | $8.01 | $7.88 | 402,671 |
2018-01-23 | $8.35 | $8.41 | $7.69 | $7.81 | $7.69 | 202,456 |
2018-01-22 | $9.03 | $9.03 | $8.01 | $8.37 | $8.24 | 216,106 |
2018-01-19 | $9.00 | $9.25 | $8.78 | $9.00 | $8.86 | 335,407 |
2018-01-18 | $8.41 | $9.35 | $8.26 | $8.89 | $8.75 | 475,716 |
2018-01-17 | $7.39 | $8.35 | $7.32 | $8.24 | $8.11 | 225,495 |
2018-01-16 | $7.27 | $7.55 | $7.11 | $7.28 | $7.16 | 97,592 |
2018-01-12 | $7.32 | $7.54 | $7.17 | $7.26 | $7.15 | 45,923 |
2018-01-11 | $7.05 | $7.54 | $7.05 | $7.30 | $7.18 | 112,760 |
2018-01-10 | $6.90 | $7.15 | $6.78 | $7.11 | $7.00 | 81,335 |
2018-01-09 | $7.30 | $7.30 | $6.65 | $6.94 | $6.83 | 129,911 |
2018-01-08 | $7.24 | $7.35 | $6.92 | $7.30 | $7.18 | 108,915 |
2018-01-05 | $7.10 | $7.40 | $6.96 | $7.24 | $7.13 | 178,462 |
2018-01-04 | $6.80 | $7.18 | $6.78 | $7.08 | $6.97 | 126,263 |
2018-01-03 | $6.84 | $6.90 | $6.47 | $6.78 | $6.67 | 148,805 |
2018-01-02 | $7.00 | $7.20 | $6.80 | $6.84 | $6.73 | 107,157 |
2017-12-29 | $7.00 | $7.20 | $6.80 | $6.88 | $6.77 | 102,979 |
2017-12-28 | $6.80 | $7.03 | $6.75 | $7.00 | $6.89 | 113,908 |
2017-12-27 | $7.25 | $7.25 | $6.74 | $6.85 | $6.74 | 222,751 |
2017-12-26 | $6.29 | $7.16 | $6.28 | $7.02 | $6.91 | 258,784 |
2017-12-22 | $5.68 | $6.21 | $5.62 | $6.11 | $6.01 | 142,216 |
2017-12-21 | $5.69 | $6.05 | $5.54 | $5.62 | $5.53 | 53,504 |
2017-12-20 | $5.46 | $5.94 | $5.41 | $5.68 | $5.59 | 117,839 |
2017-12-19 | $5.26 | $5.62 | $5.21 | $5.39 | $5.30 | 96,021 |
2017-12-18 | $4.85 | $5.28 | $4.85 | $5.22 | $5.14 | 75,875 |
2017-12-15 | $5.07 | $5.39 | $4.93 | $5.04 | $4.96 | 132,332 |
2017-12-14 | $5.00 | $5.42 | $4.99 | $5.03 | $4.95 | 95,589 |
2017-12-13 | $5.01 | $5.26 | $4.93 | $5.03 | $4.95 | 101,929 |
2017-12-12 | $5.22 | $5.45 | $4.92 | $5.00 | $4.92 | 93,780 |
2017-12-11 | $4.84 | $5.51 | $4.84 | $5.21 | $5.13 | 116,536 |
2017-12-08 | $4.89 | $4.98 | $4.81 | $4.93 | $4.85 | 56,080 |
2017-12-07 | $4.88 | $4.98 | $4.80 | $4.84 | $4.76 | 156,535 |
2017-12-06 | $4.70 | $4.91 | $4.70 | $4.86 | $4.78 | 224,469 |
2017-12-05 | $4.87 | $4.87 | $4.69 | $4.71 | $4.64 | 182,563 |
2017-12-04 | $4.95 | $5.04 | $4.82 | $4.87 | $4.79 | 102,537 |
2017-12-01 | $4.85 | $5.03 | $4.72 | $4.77 | $4.69 | 204,621 |
2017-11-30 | $4.67 | $5.06 | $4.67 | $4.75 | $4.67 | 197,064 |
2017-11-29 | $4.86 | $5.22 | $4.72 | $4.80 | $4.72 | 265,259 |
2017-11-28 | $4.70 | $4.90 | $4.69 | $4.83 | $4.75 | 138,225 |
2017-11-27 | $4.45 | $4.89 | $4.45 | $4.74 | $4.67 | 494,609 |
2017-11-24 | $4.17 | $4.50 | $4.10 | $4.41 | $4.34 | 230,341 |
2017-11-22 | $4.17 | $4.19 | $4.04 | $4.09 | $4.03 | 96,196 |
2017-11-21 | $4.17 | $4.35 | $4.12 | $4.15 | $4.08 | 165,517 |
2017-11-20 | $4.20 | $4.30 | $4.16 | $4.20 | $4.13 | 187,275 |
2017-11-17 | $4.20 | $4.29 | $4.12 | $4.21 | $4.14 | 249,553 |
2017-11-16 | $4.00 | $4.30 | $4.00 | $4.11 | $4.04 | 228,656 |
2017-11-15 | $4.00 | $4.21 | $3.81 | $3.99 | $3.93 | 371,798 |
2017-11-14 | $4.26 | $4.36 | $4.06 | $4.10 | $4.04 | 327,303 |
2017-11-13 | $4.25 | $4.43 | $4.01 | $4.30 | $4.23 | 568,628 |
2017-11-10 | $4.62 | $4.77 | $4.23 | $4.29 | $4.22 | 600,095 |
2017-11-09 | $5.70 | $5.80 | $4.61 | $4.76 | $4.68 | 567,643 |
2017-11-08 | $5.93 | $6.17 | $5.85 | $6.00 | $5.91 | 75,325 |
2017-11-07 | $5.98 | $6.05 | $5.83 | $5.83 | $5.74 | 28,473 |
2017-11-06 | $6.19 | $6.27 | $5.88 | $5.98 | $5.89 | 67,054 |
2017-11-03 | $6.20 | $6.25 | $6.04 | $6.09 | $5.99 | 71,788 |
2017-11-02 | $5.98 | $6.37 | $5.97 | $6.10 | $6.00 | 104,423 |
2017-11-01 | $5.81 | $6.18 | $5.77 | $6.04 | $5.94 | 153,874 |
2017-10-31 | $5.78 | $5.91 | $5.65 | $5.86 | $5.77 | 81,852 |
2017-10-30 | $5.90 | $5.99 | $5.63 | $5.74 | $5.65 | 80,226 |
2017-10-27 | $6.03 | $6.14 | $5.89 | $5.92 | $5.83 | 105,743 |
2017-10-26 | $6.12 | $6.12 | $6.00 | $6.01 | $5.91 | 50,115 |
2017-10-25 | $6.15 | $6.41 | $6.05 | $6.12 | $6.02 | 54,248 |
2017-10-24 | $6.41 | $6.41 | $6.13 | $6.17 | $6.07 | 49,885 |
2017-10-23 | $6.35 | $6.54 | $6.14 | $6.20 | $6.10 | 67,498 |
2017-10-20 | $6.14 | $6.42 | $6.14 | $6.31 | $6.21 | 57,217 |
2017-10-19 | $6.05 | $6.21 | $6.03 | $6.11 | $6.01 | 235,345 |
2017-10-18 | $6.26 | $6.30 | $5.97 | $6.08 | $5.98 | 160,888 |
2017-10-17 | $6.46 | $6.46 | $6.03 | $6.26 | $6.16 | 44,116 |
2017-10-16 | $6.37 | $6.39 | $6.00 | $6.04 | $5.94 | 52,495 |
2017-10-13 | $6.38 | $6.41 | $6.19 | $6.21 | $6.11 | 64,179 |
2017-10-12 | $6.36 | $6.49 | $6.29 | $6.34 | $6.24 | 50,160 |
2017-10-11 | $6.24 | $6.53 | $6.18 | $6.43 | $6.33 | 65,672 |
2017-10-10 | $6.49 | $6.52 | $6.14 | $6.27 | $6.17 | 70,460 |
2017-10-09 | $6.57 | $6.58 | $6.45 | $6.51 | $6.41 | 53,204 |
2017-10-06 | $6.76 | $6.88 | $6.61 | $6.62 | $6.52 | 66,987 |
2017-10-05 | $6.90 | $6.92 | $6.80 | $6.84 | $6.73 | 80,344 |
2017-10-04 | $6.86 | $6.95 | $6.78 | $6.80 | $6.69 | 84,608 |
2017-10-03 | $6.87 | $6.95 | $6.80 | $6.85 | $6.74 | 57,538 |
2017-10-02 | $6.66 | $6.95 | $6.63 | $6.91 | $6.80 | 123,703 |
2017-09-29 | $6.73 | $6.90 | $6.43 | $6.63 | $6.53 | 181,946 |
2017-09-28 | $6.80 | $6.90 | $6.61 | $6.74 | $6.63 | 156,132 |
2017-09-27 | $6.76 | $7.04 | $6.62 | $6.87 | $6.76 | 111,266 |
2017-09-26 | $7.00 | $7.07 | $6.78 | $6.82 | $6.71 | 81,327 |
2017-09-25 | $6.85 | $7.06 | $6.85 | $6.95 | $6.84 | 115,049 |
2017-09-22 | $6.69 | $7.09 | $6.67 | $6.81 | $6.70 | 142,539 |
2017-09-21 | $6.87 | $6.92 | $6.68 | $6.77 | $6.66 | 61,830 |
2017-09-20 | $6.92 | $7.06 | $6.51 | $6.89 | $6.78 | 110,552 |
2017-09-19 | $6.86 | $7.02 | $6.54 | $6.74 | $6.63 | 41,829 |
2017-09-18 | $6.91 | $7.05 | $6.80 | $6.84 | $6.73 | 100,033 |
2017-09-15 | $7.07 | $7.07 | $6.92 | $6.97 | $6.86 | 189,634 |
2017-09-14 | $7.24 | $7.24 | $6.96 | $7.10 | $6.99 | 71,260 |
2017-09-13 | $7.03 | $7.42 | $6.91 | $7.11 | $7.00 | 107,234 |
2017-09-12 | $7.25 | $7.35 | $6.96 | $6.98 | $6.87 | 97,776 |
2017-09-11 | $7.50 | $7.92 | $7.26 | $7.29 | $7.17 | 127,558 |
2017-09-08 | $7.51 | $7.69 | $7.27 | $7.35 | $7.23 | 210,563 |
2017-09-07 | $7.55 | $7.86 | $7.38 | $7.50 | $7.38 | 171,883 |
2017-09-06 | $7.68 | $7.96 | $7.53 | $7.59 | $7.47 | 121,895 |
2017-09-05 | $7.77 | $7.98 | $7.51 | $7.68 | $7.56 | 145,414 |
2017-09-01 | $7.70 | $8.07 | $7.70 | $7.83 | $7.71 | 215,583 |
2017-08-31 | $7.84 | $8.20 | $7.59 | $7.77 | $7.65 | 123,048 |
2017-08-30 | $7.92 | $8.12 | $7.76 | $7.84 | $7.72 | 50,486 |
2017-08-29 | $8.03 | $8.22 | $7.80 | $7.92 | $7.79 | 145,891 |
2017-08-28 | $8.03 | $8.30 | $7.91 | $8.13 | $8.00 | 134,516 |
2017-08-25 | $7.77 | $8.08 | $7.62 | $7.98 | $7.85 | 233,512 |
2017-08-24 | $7.94 | $8.04 | $7.71 | $7.74 | $7.62 | 74,470 |
2017-08-23 | $7.35 | $8.30 | $7.35 | $7.88 | $7.76 | 221,599 |
2017-08-22 | $7.29 | $7.50 | $7.26 | $7.43 | $7.31 | 92,739 |
2017-08-21 | $7.08 | $7.35 | $7.01 | $7.13 | $7.02 | 146,381 |
2017-08-18 | $6.95 | $7.10 | $6.91 | $7.02 | $6.91 | 88,447 |
2017-08-17 | $6.67 | $7.02 | $6.67 | $7.01 | $6.90 | 105,760 |
2017-08-16 | $6.70 | $6.78 | $6.48 | $6.70 | $6.59 | 65,583 |
2017-08-15 | $6.50 | $7.38 | $6.36 | $6.59 | $6.49 | 158,427 |
2017-08-14 | $7.17 | $7.26 | $6.62 | $6.80 | $6.69 | 191,163 |
2017-08-11 | $7.46 | $7.70 | $7.11 | $7.20 | $7.09 | 125,500 |
2017-08-10 | $7.55 | $7.75 | $7.45 | $7.50 | $7.38 | 68,491 |
2017-08-09 | $7.94 | $7.94 | $7.42 | $7.60 | $7.48 | 117,974 |
2017-08-08 | $7.62 | $7.87 | $7.32 | $7.83 | $7.71 | 210,580 |
2017-08-07 | $7.19 | $7.63 | $7.19 | $7.47 | $7.35 | 196,549 |
2017-08-04 | $6.79 | $7.49 | $6.71 | $7.10 | $6.99 | 317,685 |
2017-08-03 | $6.60 | $6.95 | $6.45 | $6.66 | $6.55 | 200,408 |
2017-08-02 | $6.47 | $6.60 | $6.35 | $6.53 | $6.43 | 143,056 |
2017-08-01 | $6.36 | $6.65 | $6.33 | $6.46 | $6.36 | 106,056 |
2017-07-31 | $6.25 | $6.70 | $6.13 | $6.31 | $6.21 | 154,555 |
2017-07-28 | $6.73 | $6.76 | $6.12 | $6.25 | $6.15 | 155,588 |
2017-07-27 | $6.87 | $6.88 | $6.62 | $6.68 | $6.57 | 102,651 |
2017-07-26 | $6.71 | $6.94 | $6.30 | $6.87 | $6.76 | 153,536 |
2017-07-25 | $6.58 | $6.89 | $6.49 | $6.78 | $6.67 | 153,923 |
2017-07-24 | $6.99 | $6.99 | $6.50 | $6.58 | $6.48 | 57,261 |
2017-07-21 | $6.91 | $6.91 | $6.47 | $6.66 | $6.55 | 172,580 |
2017-07-20 | $7.07 | $7.08 | $6.74 | $6.76 | $6.65 | 103,411 |
2017-07-19 | $6.64 | $7.14 | $6.64 | $7.11 | $7.00 | 72,130 |
2017-07-18 | $6.51 | $6.62 | $6.42 | $6.58 | $6.48 | 100,340 |
2017-07-17 | $6.42 | $6.81 | $6.18 | $6.55 | $6.45 | 170,637 |
2017-07-14 | $6.17 | $6.38 | $6.17 | $6.32 | $6.22 | 36,519 |
2017-07-13 | $6.29 | $6.35 | $6.01 | $6.24 | $6.14 | 58,488 |
2017-07-12 | $6.32 | $6.40 | $6.02 | $6.34 | $6.24 | 85,834 |
2017-07-11 | $5.99 | $6.32 | $5.75 | $6.32 | $6.22 | 58,592 |
2017-07-10 | $5.76 | $6.19 | $5.76 | $6.02 | $5.92 | 69,599 |
2017-07-07 | $6.01 | $6.12 | $5.81 | $5.88 | $5.79 | 60,789 |
2017-07-06 | $5.56 | $6.32 | $5.30 | $5.98 | $5.89 | 202,757 |
2017-07-05 | $5.86 | $6.00 | $5.75 | $5.80 | $5.71 | 57,362 |
2017-07-03 | $6.09 | $6.41 | $5.89 | $6.03 | $5.93 | 45,007 |
2017-06-30 | $6.29 | $6.47 | $5.85 | $6.05 | $5.95 | 220,661 |
2017-06-29 | $5.80 | $6.36 | $5.45 | $6.23 | $6.13 | 303,661 |
2017-06-28 | $5.81 | $6.10 | $5.60 | $5.82 | $5.73 | 211,641 |
2017-06-27 | $5.42 | $6.34 | $5.08 | $5.77 | $5.68 | 295,933 |
2017-06-26 | $5.49 | $5.64 | $5.32 | $5.42 | $5.33 | 91,530 |
2017-06-23 | $5.49 | $5.54 | $5.25 | $5.47 | $5.38 | 229,449 |
2017-06-22 | $5.22 | $5.70 | $5.22 | $5.60 | $5.51 | 131,963 |
2017-06-21 | $5.20 | $5.36 | $5.16 | $5.22 | $5.14 | 157,485 |
2017-06-20 | $5.16 | $5.31 | $5.04 | $5.19 | $5.11 | 72,783 |
2017-06-19 | $5.13 | $5.38 | $5.13 | $5.20 | $5.12 | 72,087 |
2017-06-16 | $5.10 | $5.29 | $5.03 | $5.12 | $5.04 | 127,121 |
2017-06-15 | $5.29 | $5.30 | $5.01 | $5.14 | $5.06 | 177,509 |
2017-06-14 | $5.34 | $5.58 | $5.20 | $5.24 | $5.16 | 124,934 |
2017-06-13 | $5.33 | $5.70 | $5.17 | $5.33 | $5.25 | 113,502 |
2017-06-12 | $5.41 | $5.78 | $5.25 | $5.31 | $5.23 | 97,439 |
2017-06-09 | $5.49 | $5.67 | $5.34 | $5.40 | $5.31 | 52,247 |
2017-06-08 | $5.50 | $5.75 | $5.27 | $5.48 | $5.39 | 198,400 |
2017-06-07 | $5.83 | $5.93 | $5.71 | $5.76 | $5.67 | 98,481 |
2017-06-06 | $5.56 | $5.92 | $5.51 | $5.85 | $5.76 | 105,905 |
2017-06-05 | $5.85 | $5.99 | $5.53 | $5.58 | $5.49 | 241,690 |
2017-06-02 | $6.16 | $6.32 | $5.86 | $5.89 | $5.80 | 213,217 |
2017-06-01 | $6.10 | $6.36 | $6.10 | $6.14 | $6.04 | 69,818 |
2017-05-31 | $6.30 | $6.57 | $6.17 | $6.28 | $6.18 | 169,596 |
2017-05-30 | $6.53 | $6.85 | $6.42 | $6.45 | $6.35 | 181,664 |
2017-05-26 | $6.68 | $6.96 | $6.31 | $6.57 | $6.47 | 199,637 |
2017-05-25 | $6.98 | $7.06 | $6.57 | $6.66 | $6.55 | 206,705 |
2017-05-24 | $7.48 | $7.50 | $6.78 | $6.88 | $6.77 | 183,055 |
2017-05-23 | $7.14 | $7.70 | $7.04 | $7.41 | $7.29 | 214,836 |
2017-05-22 | $6.54 | $7.22 | $6.54 | $7.08 | $6.97 | 187,019 |
2017-05-19 | $6.35 | $6.74 | $6.14 | $6.52 | $6.42 | 228,252 |
2017-05-18 | $6.35 | $6.41 | $6.14 | $6.31 | $6.21 | 143,534 |
2017-05-17 | $5.85 | $6.67 | $5.85 | $6.35 | $6.25 | 429,947 |
2017-05-16 | $6.43 | $6.43 | $5.74 | $5.91 | $5.81 | 285,774 |
2017-05-15 | $6.52 | $6.74 | $6.22 | $6.42 | $6.32 | 281,772 |
2017-05-12 | $6.15 | $6.49 | $6.12 | $6.32 | $6.22 | 357,305 |
2017-05-11 | $6.06 | $6.46 | $5.78 | $6.11 | $6.01 | 270,343 |
2017-05-10 | $5.96 | $5.99 | $5.66 | $5.87 | $5.78 | 231,504 |
2017-05-09 | $6.10 | $6.11 | $5.86 | $5.94 | $5.85 | 133,968 |
2017-05-08 | $6.15 | $6.16 | $5.85 | $6.08 | $5.98 | 286,825 |
2017-05-05 | $6.51 | $6.65 | $6.05 | $6.12 | $6.02 | 180,811 |
2017-05-04 | $7.15 | $7.29 | $6.43 | $6.45 | $6.35 | 195,355 |
2017-05-03 | $7.42 | $7.48 | $7.05 | $7.15 | $7.04 | 131,640 |
2017-05-02 | $7.35 | $7.49 | $6.92 | $7.43 | $7.31 | 217,457 |
2017-05-01 | $7.81 | $7.81 | $7.35 | $7.40 | $7.28 | 229,077 |
2017-04-28 | $7.85 | $8.14 | $7.75 | $7.76 | $7.64 | 159,229 |
2017-04-27 | $7.75 | $8.01 | $7.74 | $7.85 | $7.73 | 122,355 |
2017-04-26 | $7.63 | $7.92 | $7.63 | $7.81 | $7.69 | 99,023 |
2017-04-25 | $7.68 | $7.91 | $7.56 | $7.68 | $7.56 | 101,339 |
2017-04-24 | $7.30 | $7.68 | $7.26 | $7.59 | $7.47 | 475,412 |
2017-04-21 | $7.17 | $7.28 | $7.10 | $7.23 | $7.12 | 44,073 |
2017-04-20 | $7.21 | $7.44 | $7.06 | $7.24 | $7.13 | 107,090 |
2017-04-19 | $7.58 | $7.59 | $7.02 | $7.15 | $7.04 | 127,874 |
2017-04-18 | $7.72 | $7.89 | $7.42 | $7.52 | $7.40 | 135,771 |
2017-04-17 | $8.50 | $8.50 | $7.60 | $7.73 | $7.61 | 191,267 |
2017-04-13 | $8.67 | $8.84 | $8.20 | $8.35 | $8.22 | 145,339 |
2017-04-12 | $9.04 | $9.04 | $8.55 | $8.61 | $8.47 | 201,659 |
2017-04-11 | $8.86 | $9.04 | $8.83 | $9.00 | $8.86 | 117,750 |
2017-04-10 | $9.49 | $9.51 | $8.89 | $8.91 | $8.77 | 136,376 |
2017-04-07 | $9.49 | $9.64 | $9.31 | $9.44 | $9.29 | 204,025 |
2017-04-06 | $9.45 | $9.58 | $9.35 | $9.42 | $9.27 | 128,193 |
2017-04-05 | $9.13 | $9.80 | $9.13 | $9.38 | $9.23 | 264,184 |
2017-04-04 | $9.56 | $10.04 | $9.09 | $9.24 | $9.09 | 213,649 |
2017-04-03 | $9.75 | $10.18 | $9.51 | $9.52 | $9.37 | 250,407 |
2017-03-31 | $10.43 | $10.43 | $9.44 | $9.67 | $9.52 | 815,636 |
2017-03-30 | $10.27 | $10.87 | $10.08 | $10.49 | $10.32 | 243,081 |
2017-03-29 | $9.61 | $11.07 | $9.44 | $10.27 | $10.11 | 417,306 |
2017-03-28 | $8.90 | $10.05 | $8.90 | $10.00 | $9.84 | 456,920 |
2017-03-27 | $8.68 | $9.19 | $8.53 | $8.84 | $8.70 | 277,600 |
2017-03-24 | $8.81 | $8.92 | $8.56 | $8.75 | $8.61 | 96,450 |
2017-03-23 | $8.85 | $9.00 | $8.60 | $8.86 | $8.72 | 158,400 |
2017-03-22 | $9.29 | $9.29 | $8.74 | $8.81 | $8.67 | 198,392 |
2017-03-21 | $9.09 | $9.40 | $8.56 | $9.26 | $9.11 | 190,076 |
2017-03-20 | $9.90 | $9.90 | $8.82 | $9.03 | $8.89 | 304,860 |
2017-03-17 | $10.35 | $10.49 | $9.55 | $9.78 | $9.63 | 279,679 |
2017-03-16 | $10.59 | $10.65 | $9.95 | $10.25 | $10.09 | 139,325 |
2017-03-15 | $10.55 | $10.71 | $10.21 | $10.59 | $10.42 | 151,162 |
2017-03-14 | $10.52 | $10.82 | $10.21 | $10.58 | $10.41 | 114,847 |
2017-03-13 | $10.44 | $10.83 | $10.12 | $10.60 | $10.43 | 179,414 |
2017-03-10 | $10.50 | $10.95 | $10.35 | $10.49 | $10.32 | 313,694 |
2017-03-09 | $10.41 | $10.91 | $10.22 | $10.70 | $10.53 | 288,450 |
2017-03-08 | $12.04 | $12.33 | $10.08 | $10.62 | $10.45 | 368,909 |
2017-03-07 | $12.82 | $13.14 | $12.17 | $12.33 | $12.13 | 148,053 |
2017-03-06 | $13.01 | $13.26 | $12.59 | $12.84 | $12.64 | 144,278 |
2017-03-03 | $12.59 | $13.55 | $12.58 | $13.00 | $12.79 | 308,783 |
2017-03-02 | $12.00 | $13.10 | $11.95 | $12.49 | $12.29 | 359,049 |
2017-03-01 | $10.97 | $11.95 | $10.97 | $11.91 | $11.72 | 383,523 |
2017-02-28 | $10.90 | $11.10 | $10.81 | $10.90 | $10.73 | 201,675 |
2017-02-27 | $10.87 | $11.11 | $10.75 | $10.89 | $10.72 | 124,627 |
2017-02-24 | $11.00 | $11.07 | $10.83 | $10.92 | $10.75 | 67,355 |
2017-02-23 | $10.81 | $11.16 | $10.81 | $11.02 | $10.85 | 102,770 |
2017-02-22 | $11.01 | $11.30 | $10.90 | $10.99 | $10.82 | 172,462 |
2017-02-21 | $10.89 | $11.30 | $10.89 | $11.20 | $11.02 | 147,588 |
2017-02-17 | $11.00 | $11.31 | $10.74 | $10.94 | $10.77 | 242,906 |
2017-02-16 | $11.20 | $11.84 | $10.97 | $11.10 | $10.92 | 157,410 |
2017-02-15 | $11.20 | $11.60 | $11.00 | $11.30 | $11.12 | 596,937 |
2017-02-14 | $12.07 | $12.43 | $11.02 | $11.15 | $10.97 | 434,000 |
2017-02-13 | $11.90 | $13.00 | $11.78 | $12.15 | $11.96 | 259,464 |
2017-02-10 | $11.57 | $12.00 | $11.41 | $11.89 | $11.70 | 734,299 |
2017-02-09 | $12.10 | $12.41 | $11.82 | $11.89 | $11.70 | 551,023 |
2017-02-08 | $12.62 | $12.80 | $12.12 | $12.15 | $11.96 | 300,571 |
2017-02-07 | $13.00 | $13.09 | $12.50 | $12.80 | $12.60 | 640,589 |
2017-02-06 | $13.55 | $13.64 | $13.00 | $13.00 | $12.79 | 965,256 |
2017-02-03 | $14.55 | $14.78 | $13.50 | $13.55 | $13.34 | 3,843,236 |
Ramaco Resources Inc (METC) News Headlines
Thursday’s big stock stories: What’s likely to move the market in the next trading session
A benign inflation report and a run-up in tech stocks lifted the S&P 500 to its first winning session in three Wednesday. Here's what CNBC is watchin…
cnbc.com March 12, 2025Recent Ramaco Resources Inc (METC) News
Similar Companies to Ramaco Resources Inc (METC) in the Coking Coal Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Warrior Met Coal Inc | HCC | Coking Coal | Basic Materials | 1,500 |
SunCoke Energy Inc | SXC | Coking Coal | Basic Materials | 1,460 |
Ramaco Resources Inc | METC | Coking Coal | Basic Materials | 1,000 |
Alpha Metallurgical Resources Inc | AMR | Coking Coal | Basic Materials | 950 |
American Resources Corporation - Class A | AREC | Coking Coal | Basic Materials | 11 |