Norsk Hydro (NHYDY) Exchange: OTCQX
Data as of May 2, 2025
$5.36 ($0.08) 1.52%
Norsk Hydro - Daily Information
Click for more stock information on Norsk Hydro.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $5.32 |
Previous Close | $5.36 |
High | $5.39 |
Low | $5.30 |
Adjusted Open | $5.32 |
Previous Adjusted Close | $5.36 |
Adjusted High | $5.39 |
Adjusted Low | $5.30 |
About Norsk Hydro (NHYDY)
Norsk Hydro ASA, an aluminum company, engages in power production, bauxite extraction, alumina refining, aluminum smelting, remelting and recycling, and rolling activities worldwide. It operates in Bauxite & Alumina, Primary Metal, Metal Markets, Rolled Products, and Energy segments. The Bauxite & Alumina segment is involved in bauxite mining activities, production of alumina, and related commercial activities, primarily the sale of alumina. The Primary Metal segment engages in the aluminum production, remelting, and casting activities. It primarily offers extrusion ingots, foundry alloys, and sheet ingot products. The Metal Markets segment sells products from the companys primary metal plants; and operates remelters, as well as trades in physical and financial metals. The Rolled Products segment operates rolling mills that primarily provide aluminium foil, strip, sheet, and lithographic plate for applications in various sectors, including packaging, automotive, and transport industries, as well as for offset printing plates. The Energy segment operates 24 hydroelectric power plants with a total installed capacity of approximately 2,000 MW in Norway. The company also serves electronics, building and construction, consumer goods, general engineering, HVACR, and solar products industries. Norsk Hydro ASA was founded in 1905 and is headquartered in Oslo, Norway.
Invest in Norsk Hydro (NHYDY)
Historical Stock Data for Norsk Hydro (NHYDY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $5.32 | $5.39 | $5.30 | $5.36 | $5.36 | 127,452 |
2025-05-01 | $5.41 | $5.41 | $5.16 | $5.28 | $5.28 | 255,523 |
2025-04-30 | $5.18 | $5.28 | $5.13 | $5.23 | $5.23 | 130,166 |
2025-04-29 | $5.36 | $5.36 | $5.26 | $5.34 | $5.34 | 335,709 |
2025-04-28 | $5.43 | $5.50 | $5.40 | $5.40 | $5.40 | 194,407 |
2025-04-25 | $5.44 | $5.50 | $5.43 | $5.45 | $5.45 | 147,861 |
2025-04-24 | $5.37 | $5.43 | $5.14 | $5.40 | $5.40 | 300,448 |
2025-04-23 | $5.39 | $5.41 | $5.27 | $5.27 | $5.27 | 242,130 |
2025-04-22 | $5.08 | $5.20 | $4.95 | $5.09 | $5.09 | 764,834 |
2025-04-21 | $5.19 | $5.19 | $4.96 | $4.98 | $4.98 | 336,605 |
2025-04-17 | $5.10 | $5.10 | $5.04 | $5.09 | $5.09 | 291,120 |
2025-04-16 | $5.05 | $5.08 | $4.97 | $4.97 | $4.97 | 274,625 |
2025-04-15 | $5.16 | $5.16 | $5.04 | $5.04 | $5.04 | 516,637 |
2025-04-14 | $5.08 | $5.18 | $5.07 | $5.12 | $5.12 | 782,106 |
2025-04-11 | $4.96 | $5.18 | $4.95 | $5.14 | $5.14 | 775,123 |
2025-04-10 | $5.07 | $5.08 | $4.81 | $4.97 | $4.97 | 498,009 |
2025-04-09 | $4.77 | $5.29 | $4.50 | $5.23 | $5.23 | 1,436,457 |
2025-04-08 | $5.00 | $5.00 | $4.70 | $4.79 | $4.79 | 1,111,631 |
2025-04-07 | $4.84 | $5.11 | $4.82 | $4.97 | $4.97 | 1,022,693 |
2025-04-04 | $5.19 | $5.19 | $4.98 | $5.03 | $5.03 | 406,856 |
2025-04-03 | $5.38 | $5.58 | $5.38 | $5.46 | $5.46 | 176,994 |
2025-04-02 | $5.50 | $5.74 | $5.50 | $5.72 | $5.72 | 98,822 |
2025-04-01 | $5.69 | $5.82 | $5.69 | $5.80 | $5.80 | 142,568 |
2025-03-31 | $5.75 | $5.84 | $5.71 | $5.81 | $5.81 | 118,416 |
2025-03-28 | $6.01 | $6.01 | $5.78 | $5.85 | $5.85 | 62,946 |
2025-03-27 | $6.01 | $6.05 | $5.92 | $6.05 | $6.05 | 79,878 |
2025-03-26 | $6.28 | $6.28 | $6.15 | $6.15 | $6.15 | 51,763 |
2025-03-25 | $6.40 | $6.43 | $6.29 | $6.36 | $6.36 | 84,581 |
2025-03-24 | $6.35 | $6.41 | $6.20 | $6.32 | $6.32 | 76,635 |
2025-03-21 | $6.27 | $6.35 | $6.24 | $6.35 | $6.35 | 473,574 |
2025-03-20 | $6.37 | $6.45 | $6.37 | $6.40 | $6.40 | 128,889 |
2025-03-19 | $6.50 | $6.58 | $6.50 | $6.54 | $6.54 | 45,976 |
2025-03-18 | $6.58 | $6.60 | $6.51 | $6.55 | $6.55 | 137,888 |
2025-03-17 | $6.39 | $6.54 | $6.39 | $6.54 | $6.54 | 121,751 |
2025-03-14 | $6.36 | $6.36 | $6.29 | $6.36 | $6.36 | 90,837 |
2025-03-13 | $6.21 | $6.35 | $6.21 | $6.32 | $6.32 | 66,425 |
2025-03-12 | $6.29 | $6.30 | $6.22 | $6.28 | $6.28 | 166,662 |
2025-03-11 | $6.29 | $6.40 | $6.26 | $6.39 | $6.39 | 116,497 |
2025-03-10 | $6.28 | $6.28 | $6.13 | $6.19 | $6.19 | 495,123 |
2025-03-07 | $6.38 | $6.50 | $6.38 | $6.47 | $6.47 | 51,633 |
2025-03-06 | $6.47 | $6.62 | $6.46 | $6.48 | $6.48 | 117,619 |
2025-03-05 | $6.05 | $6.17 | $6.04 | $6.16 | $6.16 | 90,216 |
2025-03-04 | $5.72 | $5.82 | $5.64 | $5.82 | $5.82 | 96,626 |
2025-03-03 | $6.06 | $6.06 | $5.85 | $5.93 | $5.93 | 111,587 |
2025-02-28 | $5.81 | $5.91 | $5.81 | $5.91 | $5.91 | 59,966 |
2025-02-27 | $5.90 | $5.95 | $5.86 | $5.86 | $5.86 | 55,655 |
2025-02-26 | $6.04 | $6.06 | $5.99 | $6.00 | $6.00 | 79,216 |
2025-02-25 | $6.02 | $6.03 | $5.96 | $6.03 | $6.03 | 72,011 |
2025-02-24 | $5.99 | $6.03 | $5.95 | $6.00 | $6.00 | 81,264 |
2025-02-21 | $6.08 | $6.08 | $5.88 | $5.90 | $5.90 | 76,844 |
2025-02-20 | $6.03 | $6.10 | $6.03 | $6.08 | $6.08 | 320,202 |
2025-02-19 | $5.94 | $5.94 | $5.89 | $5.91 | $5.91 | 90,748 |
2025-02-18 | $5.89 | $5.91 | $5.87 | $5.91 | $5.91 | 54,989 |
2025-02-14 | $6.01 | $6.07 | $5.85 | $5.91 | $5.91 | 52,898 |
2025-02-13 | $5.88 | $6.01 | $5.87 | $6.01 | $6.01 | 73,843 |
2025-02-12 | $5.77 | $5.87 | $5.77 | $5.86 | $5.86 | 106,065 |
2025-02-11 | $5.87 | $5.89 | $5.82 | $5.88 | $5.88 | 87,494 |
2025-02-10 | $5.98 | $6.01 | $5.97 | $6.01 | $6.01 | 90,074 |
2025-02-07 | $6.04 | $6.08 | $5.97 | $5.97 | $5.97 | 216,933 |
2025-02-06 | $6.05 | $6.14 | $6.05 | $6.09 | $6.09 | 276,392 |
2025-02-05 | $5.88 | $5.93 | $5.87 | $5.91 | $5.91 | 329,163 |
2025-02-04 | $5.84 | $5.91 | $5.84 | $5.91 | $5.91 | 78,055 |
2025-02-03 | $5.75 | $5.83 | $5.72 | $5.79 | $5.79 | 102,810 |
2025-01-31 | $5.96 | $5.96 | $5.84 | $5.87 | $5.87 | 144,520 |
2025-01-30 | $5.98 | $6.00 | $5.96 | $5.96 | $5.96 | 121,359 |
2025-01-29 | $5.81 | $5.87 | $5.80 | $5.80 | $5.80 | 181,546 |
2025-01-28 | $5.82 | $5.83 | $5.71 | $5.71 | $5.71 | 244,667 |
2025-01-27 | $5.78 | $5.81 | $5.75 | $5.77 | $5.77 | 146,063 |
2025-01-24 | $6.01 | $6.01 | $5.91 | $5.94 | $5.94 | 1,004,267 |
2025-01-23 | $5.87 | $5.93 | $5.83 | $5.91 | $5.91 | 616,518 |
2025-01-22 | $5.87 | $5.90 | $5.84 | $5.84 | $5.84 | 75,822 |
2025-01-21 | $5.87 | $5.94 | $5.87 | $5.94 | $5.94 | 91,949 |
2025-01-17 | $5.93 | $6.02 | $5.93 | $5.97 | $5.97 | 103,110 |
2025-01-16 | $5.86 | $5.90 | $5.83 | $5.88 | $5.88 | 59,729 |
2025-01-15 | $5.88 | $5.91 | $5.84 | $5.87 | $5.87 | 61,439 |
2025-01-14 | $5.68 | $5.72 | $5.64 | $5.70 | $5.70 | 215,683 |
2025-01-13 | $5.60 | $5.69 | $5.60 | $5.67 | $5.67 | 106,029 |
2025-01-10 | $5.62 | $5.62 | $5.54 | $5.55 | $5.55 | 164,284 |
2025-01-08 | $5.42 | $5.49 | $5.41 | $5.48 | $5.48 | 178,160 |
2025-01-07 | $5.56 | $5.56 | $5.46 | $5.49 | $5.49 | 310,777 |
2025-01-06 | $5.53 | $5.61 | $5.52 | $5.54 | $5.54 | 227,375 |
2025-01-03 | $5.54 | $5.54 | $5.44 | $5.50 | $5.50 | 195,601 |
2025-01-02 | $5.59 | $5.62 | $5.53 | $5.54 | $5.54 | 211,399 |
2024-12-31 | $5.61 | $5.61 | $5.30 | $5.47 | $5.47 | 197,256 |
2024-12-30 | $5.47 | $5.54 | $5.41 | $5.50 | $5.50 | 284,236 |
2024-12-27 | $5.48 | $5.52 | $5.46 | $5.48 | $5.48 | 144,242 |
2024-12-26 | $5.46 | $5.58 | $5.46 | $5.52 | $5.52 | 142,374 |
2024-12-24 | $5.40 | $5.58 | $5.40 | $5.51 | $5.51 | 74,411 |
2024-12-23 | $5.49 | $5.54 | $5.48 | $5.51 | $5.51 | 361,270 |
2024-12-20 | $5.38 | $5.53 | $5.38 | $5.49 | $5.49 | 267,590 |
2024-12-19 | $5.48 | $5.50 | $5.40 | $5.40 | $5.40 | 219,201 |
2024-12-18 | $5.63 | $5.69 | $5.48 | $5.48 | $5.48 | 145,330 |
2024-12-17 | $5.72 | $5.72 | $5.67 | $5.68 | $5.68 | 138,384 |
2024-12-16 | $5.76 | $5.79 | $5.75 | $5.77 | $5.77 | 228,065 |
2024-12-13 | $5.87 | $5.88 | $5.81 | $5.83 | $5.83 | 141,827 |
2024-12-12 | $5.85 | $5.89 | $5.80 | $5.80 | $5.80 | 138,159 |
2024-12-11 | $5.88 | $5.93 | $5.86 | $5.89 | $5.89 | 102,275 |
2024-12-10 | $6.02 | $6.02 | $5.96 | $6.00 | $6.00 | 96,553 |
2024-12-09 | $6.06 | $6.11 | $6.04 | $6.05 | $6.05 | 93,562 |
2024-12-06 | $6.09 | $6.11 | $5.98 | $6.01 | $6.01 | 80,607 |
2024-12-05 | $6.28 | $6.30 | $6.26 | $6.29 | $6.29 | 186,136 |
2024-12-04 | $6.29 | $6.31 | $6.25 | $6.27 | $6.27 | 128,397 |
2024-12-03 | $6.24 | $6.25 | $6.18 | $6.21 | $6.21 | 224,473 |
2024-12-02 | $6.08 | $6.15 | $6.05 | $6.15 | $6.15 | 123,914 |
2024-11-29 | $6.14 | $6.19 | $6.07 | $6.15 | $6.15 | 59,989 |
2024-11-27 | $6.25 | $6.30 | $6.05 | $6.18 | $6.18 | 179,413 |
2024-11-26 | $6.45 | $6.45 | $6.33 | $6.37 | $6.37 | 105,328 |
2024-11-25 | $6.56 | $6.57 | $6.46 | $6.51 | $6.51 | 170,236 |
2024-11-22 | $6.41 | $6.45 | $6.35 | $6.44 | $6.44 | 122,683 |
2024-11-21 | $6.43 | $6.49 | $6.43 | $6.46 | $6.46 | 73,880 |
2024-11-20 | $6.47 | $6.48 | $6.42 | $6.46 | $6.46 | 60,983 |
2024-11-19 | $6.30 | $6.48 | $6.30 | $6.47 | $6.47 | 105,843 |
2024-11-18 | $6.29 | $6.37 | $6.28 | $6.37 | $6.37 | 84,707 |
2024-11-15 | $6.26 | $6.36 | $6.26 | $6.29 | $6.29 | 168,372 |
2024-11-14 | $5.85 | $5.90 | $5.84 | $5.84 | $5.84 | 92,740 |
2024-11-13 | $5.79 | $5.80 | $5.74 | $5.78 | $5.78 | 130,550 |
2024-11-12 | $5.90 | $5.90 | $5.83 | $5.84 | $5.84 | 126,422 |
2024-11-11 | $6.13 | $6.15 | $6.07 | $6.12 | $6.12 | 97,365 |
2024-11-08 | $6.34 | $6.34 | $6.24 | $6.25 | $6.25 | 242,284 |
2024-11-07 | $6.57 | $6.60 | $6.53 | $6.58 | $6.58 | 224,077 |
2024-11-06 | $6.19 | $6.20 | $6.12 | $6.17 | $6.17 | 96,332 |
2024-11-05 | $6.30 | $6.39 | $6.30 | $6.38 | $6.38 | 67,238 |
2024-11-04 | $6.25 | $6.30 | $6.23 | $6.25 | $6.25 | 102,277 |
2024-11-01 | $6.22 | $6.23 | $6.18 | $6.19 | $6.19 | 47,270 |
2024-10-31 | $6.19 | $6.19 | $6.08 | $6.10 | $6.10 | 179,181 |
2024-10-30 | $6.20 | $6.27 | $6.18 | $6.20 | $6.20 | 125,203 |
2024-10-29 | $6.24 | $6.29 | $6.22 | $6.26 | $6.26 | 59,089 |
2024-10-28 | $6.07 | $6.21 | $6.07 | $6.18 | $6.18 | 131,837 |
2024-10-25 | $6.15 | $6.25 | $6.14 | $6.17 | $6.17 | 36,513 |
2024-10-24 | $6.18 | $6.19 | $6.11 | $6.15 | $6.15 | 63,877 |
2024-10-23 | $6.14 | $6.19 | $6.10 | $6.12 | $6.12 | 134,996 |
2024-10-22 | $6.22 | $6.24 | $6.20 | $6.23 | $6.23 | 50,449 |
2024-10-21 | $6.28 | $6.29 | $6.21 | $6.21 | $6.21 | 53,901 |
2024-10-18 | $6.31 | $6.32 | $6.25 | $6.26 | $6.26 | 43,244 |
2024-10-17 | $6.29 | $6.29 | $6.21 | $6.24 | $6.24 | 86,751 |
2024-10-16 | $6.28 | $6.31 | $6.25 | $6.25 | $6.25 | 60,496 |
2024-10-15 | $6.23 | $6.24 | $6.18 | $6.20 | $6.20 | 56,366 |
2024-10-14 | $6.41 | $6.49 | $6.38 | $6.39 | $6.39 | 39,245 |
2024-10-11 | $6.52 | $6.57 | $6.49 | $6.51 | $6.51 | 54,040 |
2024-10-10 | $6.22 | $6.31 | $6.22 | $6.31 | $6.31 | 40,322 |
2024-10-09 | $6.08 | $6.17 | $6.08 | $6.17 | $6.17 | 81,408 |
2024-10-08 | $6.19 | $6.19 | $6.10 | $6.12 | $6.12 | 101,557 |
2024-10-07 | $6.44 | $6.47 | $6.40 | $6.44 | $6.44 | 135,560 |
2024-10-04 | $6.36 | $6.48 | $6.36 | $6.46 | $6.46 | 40,767 |
2024-10-03 | $6.29 | $6.32 | $6.28 | $6.28 | $6.28 | 42,166 |
2024-10-02 | $6.44 | $6.49 | $6.42 | $6.46 | $6.46 | 105,659 |
2024-10-01 | $6.43 | $6.47 | $6.40 | $6.42 | $6.42 | 76,753 |
2024-09-30 | $6.45 | $6.46 | $6.40 | $6.42 | $6.42 | 153,553 |
2024-09-27 | $6.47 | $6.50 | $6.43 | $6.45 | $6.45 | 120,422 |
2024-09-26 | $6.32 | $6.39 | $6.32 | $6.33 | $6.33 | 344,154 |
2024-09-25 | $6.17 | $6.17 | $6.05 | $6.06 | $6.06 | 73,105 |
2024-09-24 | $6.30 | $6.31 | $6.22 | $6.26 | $6.26 | 146,152 |
2024-09-23 | $5.87 | $5.92 | $5.87 | $5.91 | $5.91 | 64,694 |
2024-09-20 | $5.92 | $5.92 | $5.81 | $5.85 | $5.85 | 81,772 |
2024-09-19 | $5.96 | $5.98 | $5.89 | $5.93 | $5.93 | 119,678 |
2024-09-18 | $5.70 | $5.76 | $5.67 | $5.70 | $5.70 | 80,085 |
2024-09-17 | $5.66 | $5.73 | $5.66 | $5.70 | $5.70 | 125,428 |
2024-09-16 | $5.75 | $5.83 | $5.75 | $5.83 | $5.83 | 130,778 |
2024-09-13 | $5.47 | $5.54 | $5.47 | $5.51 | $5.51 | 267,077 |
2024-09-12 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 236,099 |
2024-09-11 | $5.22 | $5.34 | $5.21 | $5.33 | $5.33 | 320,015 |
2024-09-10 | $5.16 | $5.17 | $5.07 | $5.10 | $5.10 | 478,641 |
2024-09-09 | $5.10 | $5.16 | $5.09 | $5.12 | $5.12 | 455,261 |
2024-09-06 | $5.22 | $5.22 | $5.11 | $5.11 | $5.11 | 153,940 |
2024-09-05 | $5.29 | $5.30 | $5.25 | $5.25 | $5.25 | 256,356 |
2024-09-04 | $5.25 | $5.31 | $5.25 | $5.29 | $5.29 | 317,933 |
2024-09-03 | $5.36 | $5.36 | $5.26 | $5.27 | $5.27 | 217,654 |
2024-08-30 | $5.58 | $5.60 | $5.52 | $5.56 | $5.56 | 170,414 |
2024-08-29 | $5.57 | $5.60 | $5.54 | $5.55 | $5.55 | 105,030 |
2024-08-28 | $5.60 | $5.60 | $5.52 | $5.53 | $5.53 | 97,035 |
2024-08-27 | $5.75 | $5.75 | $5.70 | $5.75 | $5.75 | 205,447 |
2024-08-26 | $5.76 | $5.76 | $5.66 | $5.67 | $5.67 | 118,673 |
2024-08-23 | $5.56 | $5.68 | $5.54 | $5.67 | $5.67 | 59,095 |
2024-08-22 | $5.60 | $5.60 | $5.49 | $5.49 | $5.49 | 217,330 |
2024-08-21 | $5.62 | $5.64 | $5.60 | $5.61 | $5.61 | 72,939 |
2024-08-20 | $5.64 | $5.68 | $5.61 | $5.62 | $5.62 | 119,586 |
2024-08-19 | $5.55 | $5.60 | $5.53 | $5.59 | $5.59 | 268,407 |
2024-08-16 | $5.32 | $5.40 | $5.31 | $5.39 | $5.39 | 156,041 |
2024-08-15 | $5.35 | $5.36 | $5.29 | $5.32 | $5.32 | 254,609 |
2024-08-14 | $5.35 | $5.35 | $5.29 | $5.31 | $5.31 | 202,440 |
2024-08-13 | $5.24 | $5.29 | $5.22 | $5.28 | $5.28 | 327,845 |
2024-08-12 | $5.30 | $5.31 | $5.25 | $5.25 | $5.25 | 712,606 |
2024-08-09 | $5.26 | $5.28 | $5.18 | $5.23 | $5.23 | 401,864 |
2024-08-08 | $5.12 | $5.14 | $5.04 | $5.12 | $5.12 | 1,082,449 |
2024-08-07 | $5.22 | $5.25 | $5.13 | $5.16 | $5.16 | 602,643 |
2024-08-06 | $5.03 | $5.12 | $5.03 | $5.04 | $5.04 | 894,629 |
2024-08-05 | $5.05 | $5.11 | $4.95 | $4.98 | $4.98 | 320,212 |
2024-08-02 | $5.31 | $5.31 | $5.20 | $5.22 | $5.22 | 317,172 |
2024-08-01 | $5.49 | $5.49 | $5.32 | $5.33 | $5.33 | 209,929 |
2024-07-31 | $5.56 | $5.58 | $5.47 | $5.52 | $5.52 | 391,500 |
2024-07-30 | $5.39 | $5.43 | $5.33 | $5.37 | $5.37 | 282,198 |
2024-07-29 | $5.47 | $5.54 | $5.44 | $5.44 | $5.44 | 206,881 |
2024-07-26 | $5.54 | $5.58 | $5.48 | $5.55 | $5.55 | 211,145 |
2024-07-25 | $5.50 | $5.55 | $5.41 | $5.47 | $5.47 | 352,605 |
2024-07-24 | $5.57 | $5.63 | $5.51 | $5.54 | $5.54 | 281,009 |
2024-07-23 | $5.64 | $5.64 | $5.53 | $5.58 | $5.58 | 193,786 |
2024-07-22 | $5.84 | $5.90 | $5.81 | $5.90 | $5.90 | 131,677 |
2024-07-19 | $5.86 | $5.91 | $5.81 | $5.84 | $5.84 | 65,154 |
2024-07-18 | $6.10 | $6.18 | $6.04 | $6.04 | $6.04 | 124,249 |
2024-07-17 | $6.15 | $6.18 | $6.12 | $6.14 | $6.14 | 156,830 |
2024-07-16 | $6.12 | $6.17 | $6.08 | $6.16 | $6.16 | 171,264 |
2024-07-15 | $6.29 | $6.29 | $6.14 | $6.19 | $6.19 | 67,003 |
2024-07-12 | $6.49 | $6.50 | $6.40 | $6.48 | $6.48 | 425,442 |
2024-07-11 | $6.30 | $6.33 | $6.25 | $6.29 | $6.29 | 359,623 |
2024-07-10 | $6.29 | $6.36 | $6.26 | $6.27 | $6.27 | 185,145 |
2024-07-09 | $6.27 | $6.40 | $6.25 | $6.38 | $6.38 | 221,388 |
2024-07-08 | $6.29 | $6.35 | $6.24 | $6.25 | $6.25 | 149,403 |
2024-07-05 | $6.54 | $6.54 | $6.31 | $6.40 | $6.40 | 158,993 |
2024-07-03 | $6.24 | $6.48 | $6.24 | $6.42 | $6.42 | 102,489 |
2024-07-02 | $6.12 | $6.25 | $6.12 | $6.23 | $6.23 | 120,704 |
2024-07-01 | $6.26 | $6.33 | $6.21 | $6.30 | $6.30 | 189,793 |
2024-06-28 | $6.25 | $6.31 | $6.20 | $6.22 | $6.22 | 50,096 |
2024-06-27 | $6.18 | $6.25 | $6.18 | $6.24 | $6.24 | 60,999 |
2024-06-26 | $6.13 | $6.20 | $6.13 | $6.19 | $6.19 | 99,848 |
2024-06-25 | $6.10 | $6.16 | $6.10 | $6.12 | $6.12 | 82,313 |
2024-06-24 | $6.26 | $6.35 | $6.26 | $6.31 | $6.31 | 133,833 |
2024-06-21 | $6.11 | $6.17 | $6.10 | $6.15 | $6.15 | 105,768 |
2024-06-20 | $6.17 | $6.25 | $6.15 | $6.17 | $6.17 | 151,108 |
2024-06-18 | $5.99 | $6.08 | $5.99 | $6.07 | $6.07 | 110,507 |
2024-06-17 | $5.99 | $6.02 | $5.93 | $6.00 | $6.00 | 129,756 |
2024-06-14 | $6.16 | $6.16 | $6.06 | $6.14 | $6.14 | 103,547 |
2024-06-13 | $6.39 | $6.41 | $6.27 | $6.30 | $6.30 | 148,751 |
2024-06-12 | $6.40 | $6.46 | $6.36 | $6.38 | $6.38 | 172,587 |
2024-06-11 | $6.32 | $6.32 | $6.18 | $6.26 | $6.26 | 118,611 |
2024-06-10 | $6.37 | $6.49 | $6.37 | $6.44 | $6.44 | 108,969 |
2024-06-07 | $6.23 | $6.38 | $6.23 | $6.31 | $6.31 | 59,549 |
2024-06-06 | $6.45 | $6.53 | $6.45 | $6.50 | $6.50 | 97,937 |
2024-06-05 | $6.45 | $6.45 | $6.35 | $6.38 | $6.38 | 79,891 |
2024-06-04 | $6.55 | $6.60 | $6.46 | $6.55 | $6.55 | 72,238 |
2024-06-03 | $6.98 | $6.98 | $6.71 | $6.76 | $6.76 | 102,106 |
2024-05-31 | $6.79 | $6.82 | $6.73 | $6.78 | $6.78 | 111,986 |
2024-05-30 | $6.55 | $6.70 | $6.54 | $6.61 | $6.61 | 161,632 |
2024-05-29 | $6.60 | $6.66 | $6.52 | $6.55 | $6.55 | 151,429 |
2024-05-28 | $6.71 | $6.77 | $6.70 | $6.74 | $6.74 | 101,635 |
2024-05-24 | $6.44 | $6.51 | $6.44 | $6.51 | $6.51 | 52,415 |
2024-05-23 | $6.48 | $6.48 | $6.36 | $6.38 | $6.38 | 69,738 |
2024-05-22 | $6.64 | $6.64 | $6.40 | $6.40 | $6.40 | 101,091 |
2024-05-21 | $6.67 | $6.73 | $6.66 | $6.70 | $6.70 | 148,409 |
2024-05-20 | $6.25 | $6.45 | $6.25 | $6.35 | $6.35 | 202,823 |
2024-05-17 | $6.17 | $6.38 | $6.17 | $6.34 | $6.34 | 82,136 |
2024-05-16 | $6.36 | $6.36 | $6.28 | $6.32 | $6.32 | 45,988 |
2024-05-15 | $6.30 | $6.36 | $6.24 | $6.34 | $6.34 | 56,482 |
2024-05-14 | $6.29 | $6.32 | $6.27 | $6.31 | $6.31 | 56,975 |
2024-05-13 | $6.16 | $6.32 | $6.16 | $6.29 | $6.29 | 138,783 |
2024-05-10 | $6.18 | $6.23 | $6.13 | $6.21 | $6.21 | 133,159 |
2024-05-09 | $5.76 | $6.17 | $5.75 | $6.12 | $6.12 | 78,215 |
2024-05-08 | $6.19 | $6.36 | $6.19 | $6.30 | $6.07 | 171,891 |
2024-05-07 | $6.53 | $6.53 | $6.38 | $6.51 | $6.51 | 96,921 |
2024-05-06 | $6.54 | $6.57 | $6.47 | $6.48 | $6.48 | 61,332 |
2024-05-03 | $6.35 | $6.46 | $6.32 | $6.41 | $6.41 | 102,696 |
2024-05-02 | $6.27 | $6.27 | $6.14 | $6.24 | $6.24 | 70,980 |
2024-05-01 | $6.01 | $6.29 | $6.01 | $6.28 | $6.28 | 75,447 |
2024-04-30 | $6.30 | $6.30 | $6.19 | $6.25 | $6.25 | 175,086 |
2024-04-29 | $6.41 | $6.41 | $6.31 | $6.38 | $6.38 | 372,457 |
2024-04-26 | $6.39 | $6.43 | $6.35 | $6.37 | $6.37 | 118,563 |
2024-04-25 | $6.15 | $6.27 | $6.14 | $6.26 | $6.26 | 59,169 |
2024-04-24 | $6.14 | $6.23 | $6.07 | $6.22 | $6.22 | 127,951 |
2024-04-23 | $6.25 | $6.29 | $6.14 | $6.27 | $6.27 | 112,595 |
2024-04-22 | $6.40 | $6.43 | $6.33 | $6.38 | $6.38 | 218,150 |
2024-04-19 | $6.40 | $6.47 | $6.40 | $6.45 | $6.45 | 98,799 |
2024-04-18 | $6.47 | $6.50 | $6.43 | $6.45 | $6.45 | 185,226 |
2024-04-17 | $6.46 | $6.56 | $6.43 | $6.48 | $6.48 | 166,617 |
2024-04-16 | $6.34 | $6.39 | $6.31 | $6.34 | $6.34 | 341,631 |
2024-04-15 | $6.66 | $6.70 | $6.55 | $6.60 | $6.60 | 165,180 |
2024-04-12 | $6.54 | $6.59 | $6.52 | $6.55 | $6.55 | 208,666 |
2024-04-11 | $6.34 | $6.35 | $6.25 | $6.35 | $6.35 | 112,140 |
2024-04-10 | $6.32 | $6.37 | $6.27 | $6.33 | $6.33 | 134,236 |
2024-04-09 | $6.40 | $6.45 | $6.39 | $6.42 | $6.42 | 115,050 |
2024-04-08 | $6.44 | $6.45 | $6.34 | $6.37 | $6.37 | 134,289 |
2024-04-05 | $6.24 | $6.31 | $6.19 | $6.21 | $6.21 | 371,133 |
2024-04-04 | $6.43 | $6.43 | $6.19 | $6.21 | $6.21 | 371,133 |
2024-04-03 | $6.03 | $6.15 | $6.02 | $6.12 | $6.12 | 739,524 |
2024-04-02 | $5.78 | $5.84 | $5.75 | $5.81 | $5.81 | 812,349 |
2024-04-01 | $5.33 | $5.55 | $5.33 | $5.46 | $5.46 | 172,516 |
2024-03-28 | $5.57 | $5.59 | $5.39 | $5.52 | $5.52 | 248,032 |
2024-03-27 | $5.56 | $5.64 | $5.50 | $5.52 | $5.52 | 205,171 |
2024-03-26 | $5.62 | $5.63 | $5.56 | $5.58 | $5.58 | 112,531 |
2024-03-25 | $5.56 | $5.62 | $5.55 | $5.61 | $5.61 | 144,804 |
2024-03-22 | $5.64 | $5.67 | $5.64 | $5.67 | $5.67 | 91,313 |
2024-03-21 | $5.72 | $5.74 | $5.67 | $5.68 | $5.68 | 74,097 |
2024-03-20 | $5.52 | $5.63 | $5.50 | $5.63 | $5.63 | 279,036 |
2024-03-19 | $5.41 | $5.47 | $5.38 | $5.45 | $5.45 | 2,402,158 |
2024-03-18 | $5.52 | $5.52 | $5.46 | $5.47 | $5.47 | 334,293 |
2024-03-15 | $5.49 | $5.50 | $5.42 | $5.46 | $5.46 | 159,322 |
2024-03-14 | $5.53 | $5.53 | $5.42 | $5.50 | $5.50 | 160,304 |
2024-03-13 | $5.48 | $5.55 | $5.46 | $5.50 | $5.50 | 160,046 |
2024-03-12 | $5.46 | $5.50 | $5.37 | $5.43 | $5.43 | 235,937 |
2024-03-11 | $5.26 | $5.34 | $5.25 | $5.34 | $5.34 | 233,492 |
2024-03-08 | $5.38 | $5.47 | $5.33 | $5.39 | $5.39 | 163,471 |
2024-03-07 | $5.40 | $5.43 | $5.37 | $5.41 | $5.41 | 219,605 |
2024-03-06 | $5.18 | $5.23 | $5.15 | $5.18 | $5.18 | 244,834 |
2024-03-05 | $5.12 | $5.15 | $5.08 | $5.08 | $5.08 | 271,510 |
2024-03-04 | $5.24 | $5.24 | $5.16 | $5.20 | $5.20 | 230,128 |
2024-03-01 | $5.24 | $5.30 | $5.22 | $5.29 | $5.29 | 167,161 |
2024-02-29 | $5.21 | $5.24 | $5.15 | $5.18 | $5.18 | 470,034 |
2024-02-28 | $5.19 | $5.24 | $5.15 | $5.22 | $5.22 | 262,666 |
2024-02-27 | $5.40 | $5.41 | $5.34 | $5.38 | $5.38 | 264,117 |
2024-02-26 | $5.28 | $5.40 | $5.28 | $5.36 | $5.36 | 283,177 |
2024-02-23 | $5.39 | $5.39 | $5.34 | $5.38 | $5.38 | 200,365 |
2024-02-22 | $5.41 | $5.50 | $5.41 | $5.47 | $5.47 | 209,913 |
2024-02-21 | $5.49 | $5.54 | $5.45 | $5.47 | $5.47 | 284,563 |
2024-02-20 | $5.46 | $5.54 | $5.40 | $5.45 | $5.45 | 255,006 |
2024-02-16 | $5.56 | $5.65 | $5.51 | $5.61 | $5.61 | 284,945 |
2024-02-15 | $5.28 | $5.39 | $5.28 | $5.39 | $5.39 | 479,459 |
2024-02-14 | $5.36 | $5.40 | $5.33 | $5.40 | $5.40 | 439,354 |
2024-02-13 | $5.56 | $5.56 | $5.42 | $5.47 | $5.47 | 217,508 |
2024-02-12 | $5.57 | $5.69 | $5.57 | $5.65 | $5.65 | 229,797 |
2024-02-09 | $5.62 | $5.62 | $5.53 | $5.62 | $5.62 | 421,556 |
2024-02-08 | $5.66 | $5.67 | $5.60 | $5.65 | $5.65 | 315,693 |
2024-02-07 | $5.60 | $5.72 | $5.60 | $5.66 | $5.66 | 118,937 |
2024-02-06 | $5.60 | $5.81 | $5.60 | $5.81 | $5.81 | 141,016 |
2024-02-05 | $5.66 | $5.66 | $5.56 | $5.62 | $5.62 | 157,176 |
2024-02-02 | $5.85 | $5.85 | $5.78 | $5.80 | $5.80 | 79,513 |
2024-02-01 | $5.93 | $5.98 | $5.86 | $5.98 | $5.98 | 58,171 |
2024-01-31 | $5.86 | $5.99 | $5.86 | $5.98 | $5.98 | 108,415 |
2024-01-30 | $5.89 | $5.97 | $5.85 | $5.92 | $5.92 | 91,352 |
2024-01-29 | $6.00 | $6.07 | $5.97 | $6.05 | $6.05 | 131,521 |
2024-01-26 | $6.03 | $6.05 | $5.99 | $6.04 | $6.04 | 140,785 |
2024-01-25 | $5.84 | $5.94 | $5.84 | $5.94 | $5.94 | 159,755 |
2024-01-24 | $6.03 | $6.05 | $5.90 | $5.95 | $5.95 | 196,138 |
2024-01-23 | $5.90 | $5.96 | $5.90 | $5.95 | $5.95 | 161,818 |
2024-01-22 | $5.54 | $5.61 | $5.52 | $5.56 | $5.56 | 189,523 |
2024-01-19 | $5.64 | $5.69 | $5.62 | $5.68 | $5.68 | 198,035 |
2024-01-18 | $5.67 | $5.73 | $5.67 | $5.73 | $5.73 | 320,903 |
2024-01-17 | $5.71 | $5.73 | $5.69 | $5.70 | $5.70 | 118,338 |
2024-01-16 | $5.96 | $5.96 | $5.89 | $5.89 | $5.89 | 113,986 |
2024-01-12 | $6.22 | $6.24 | $6.16 | $6.16 | $6.16 | 81,029 |
2024-01-11 | $6.34 | $6.34 | $6.27 | $6.33 | $6.33 | 184,798 |
2024-01-10 | $6.40 | $6.40 | $6.34 | $6.37 | $6.37 | 71,374 |
2024-01-09 | $6.37 | $6.41 | $6.32 | $6.39 | $6.39 | 137,457 |
2024-01-08 | $6.35 | $6.38 | $6.31 | $6.38 | $6.38 | 83,127 |
2024-01-05 | $6.37 | $6.51 | $6.36 | $6.43 | $6.43 | 46,936 |
2024-01-04 | $6.36 | $6.36 | $6.31 | $6.33 | $6.33 | 90,133 |
2024-01-03 | $6.33 | $6.37 | $6.29 | $6.35 | $6.35 | 144,792 |
2024-01-02 | $6.59 | $6.60 | $6.53 | $6.54 | $6.54 | 94,544 |
2023-12-29 | $6.69 | $6.72 | $6.66 | $6.68 | $6.68 | 121,878 |
2023-12-28 | $6.74 | $6.77 | $6.67 | $6.69 | $6.69 | 136,253 |
2023-12-27 | $6.68 | $6.73 | $6.67 | $6.72 | $6.72 | 47,962 |
2023-12-26 | $6.48 | $6.70 | $6.48 | $6.70 | $6.70 | 52,956 |
2023-12-22 | $6.62 | $6.68 | $6.61 | $6.63 | $6.63 | 100,652 |
2023-12-21 | $6.31 | $6.36 | $6.29 | $6.35 | $6.35 | 65,842 |
2023-12-20 | $6.53 | $6.54 | $6.40 | $6.40 | $6.40 | 86,014 |
2023-12-19 | $6.43 | $6.51 | $6.43 | $6.50 | $6.50 | 56,356 |
2023-12-18 | $6.46 | $6.48 | $6.41 | $6.43 | $6.43 | 100,396 |
2023-12-15 | $6.32 | $6.35 | $6.28 | $6.29 | $6.29 | 85,364 |
2023-12-14 | $6.18 | $6.28 | $6.18 | $6.24 | $6.24 | 121,281 |
2023-12-13 | $5.75 | $5.93 | $5.74 | $5.91 | $5.91 | 677,821 |
2023-12-12 | $5.75 | $5.76 | $5.68 | $5.74 | $5.74 | 168,007 |
2023-12-11 | $5.63 | $5.67 | $5.62 | $5.66 | $5.66 | 97,971 |
2023-12-08 | $5.59 | $5.74 | $5.59 | $5.67 | $5.67 | 95,615 |
2023-12-07 | $5.71 | $5.71 | $5.65 | $5.69 | $5.69 | 284,588 |
2023-12-06 | $5.69 | $5.74 | $5.66 | $5.67 | $5.67 | 310,396 |
2023-12-05 | $5.71 | $5.71 | $5.60 | $5.61 | $5.61 | 198,462 |
2023-12-04 | $5.83 | $5.83 | $5.75 | $5.77 | $5.77 | 107,855 |
2023-12-01 | $5.87 | $6.05 | $5.86 | $6.03 | $6.03 | 121,382 |
2023-11-30 | $5.82 | $5.83 | $5.76 | $5.79 | $5.79 | 103,170 |
2023-11-29 | $5.90 | $5.91 | $5.86 | $5.87 | $5.87 | 106,841 |
2023-11-28 | $5.99 | $6.05 | $5.96 | $6.02 | $6.02 | 64,743 |
2023-11-27 | $6.04 | $6.08 | $5.99 | $6.07 | $6.07 | 115,496 |
2023-11-24 | $6.01 | $6.04 | $6.00 | $6.02 | $6.02 | 23,483 |
2023-11-22 | $5.89 | $5.89 | $5.83 | $5.85 | $5.85 | 210,583 |
2023-11-21 | $6.00 | $6.02 | $5.96 | $5.98 | $5.98 | 146,859 |
2023-11-20 | $6.00 | $6.08 | $6.00 | $6.07 | $6.07 | 55,331 |
2023-11-17 | $5.95 | $5.99 | $5.90 | $5.98 | $5.98 | 117,181 |
2023-11-16 | $5.82 | $5.83 | $5.74 | $5.76 | $5.76 | 68,813 |
2023-11-15 | $5.88 | $5.95 | $5.88 | $5.89 | $5.89 | 135,493 |
2023-11-14 | $5.61 | $5.69 | $5.61 | $5.68 | $5.68 | 195,361 |
2023-11-13 | $5.36 | $5.44 | $5.33 | $5.40 | $5.40 | 237,411 |
2023-11-10 | $5.41 | $5.45 | $5.37 | $5.45 | $5.45 | 180,344 |
2023-11-09 | $5.56 | $5.59 | $5.47 | $5.48 | $5.48 | 177,137 |
2023-11-08 | $5.50 | $5.54 | $5.50 | $5.52 | $5.52 | 91,631 |
2023-11-07 | $5.55 | $5.57 | $5.46 | $5.48 | $5.48 | 113,854 |
2023-11-06 | $5.74 | $5.77 | $5.70 | $5.71 | $5.71 | 143,025 |
2023-11-03 | $5.66 | $5.71 | $5.64 | $5.68 | $5.68 | 171,783 |
2023-11-02 | $5.67 | $5.72 | $5.58 | $5.61 | $5.61 | 217,588 |
2023-11-01 | $5.62 | $5.65 | $5.52 | $5.56 | $5.56 | 196,028 |
2023-10-31 | $5.62 | $5.70 | $5.59 | $5.66 | $5.66 | 559,893 |
2023-10-30 | $5.55 | $5.62 | $5.53 | $5.57 | $5.57 | 258,601 |
2023-10-27 | $5.37 | $5.43 | $5.34 | $5.38 | $5.38 | 118,349 |
2023-10-26 | $5.46 | $5.47 | $5.39 | $5.40 | $5.40 | 248,750 |
2023-10-25 | $5.36 | $5.39 | $5.32 | $5.34 | $5.34 | 129,974 |
2023-10-24 | $5.31 | $5.36 | $5.28 | $5.31 | $5.31 | 455,790 |
2023-10-23 | $5.17 | $5.17 | $5.09 | $5.11 | $5.11 | 213,841 |
2023-10-20 | $5.32 | $5.33 | $5.23 | $5.23 | $5.23 | 313,336 |
2023-10-19 | $5.39 | $5.41 | $5.33 | $5.34 | $5.34 | 192,099 |
2023-10-18 | $5.57 | $5.57 | $5.42 | $5.43 | $5.43 | 541,320 |
2023-10-17 | $5.50 | $5.66 | $5.50 | $5.61 | $5.61 | 372,580 |
2023-10-16 | $5.69 | $5.72 | $5.65 | $5.71 | $5.71 | 162,851 |
2023-10-13 | $5.62 | $5.65 | $5.59 | $5.62 | $5.62 | 116,720 |
2023-10-12 | $5.75 | $5.75 | $5.63 | $5.64 | $5.64 | 113,580 |
2023-10-11 | $5.75 | $5.76 | $5.70 | $5.75 | $5.75 | 73,930 |
2023-10-10 | $5.73 | $5.80 | $5.71 | $5.76 | $5.76 | 357,616 |
2023-10-09 | $5.58 | $5.69 | $5.58 | $5.69 | $5.69 | 122,443 |
2023-10-06 | $5.55 | $5.68 | $5.50 | $5.66 | $5.66 | 189,378 |
2023-10-05 | $5.69 | $5.71 | $5.65 | $5.70 | $5.70 | 119,551 |
2023-10-04 | $5.71 | $5.71 | $5.63 | $5.69 | $5.69 | 147,027 |
2023-10-03 | $5.81 | $5.85 | $5.76 | $5.81 | $5.81 | 143,461 |
2023-10-02 | $6.17 | $6.17 | $6.04 | $6.05 | $6.05 | 166,250 |
2023-09-29 | $6.32 | $6.36 | $6.24 | $6.25 | $6.25 | 273,136 |
2023-09-28 | $6.09 | $6.14 | $6.06 | $6.11 | $6.11 | 189,262 |
2023-09-27 | $5.99 | $6.03 | $5.97 | $5.98 | $5.98 | 341,653 |
2023-09-26 | $5.86 | $5.90 | $5.83 | $5.84 | $5.84 | 101,389 |
2023-09-25 | $5.84 | $5.85 | $5.80 | $5.85 | $5.85 | 208,556 |
2023-09-22 | $5.79 | $5.89 | $5.79 | $5.79 | $5.79 | 88,722 |
2023-09-21 | $5.73 | $5.75 | $5.69 | $5.72 | $5.72 | 102,345 |
2023-09-20 | $5.91 | $5.97 | $5.86 | $5.86 | $5.86 | 143,661 |
2023-09-19 | $5.77 | $5.78 | $5.71 | $5.74 | $5.74 | 108,638 |
2023-09-18 | $5.70 | $5.75 | $5.67 | $5.71 | $5.71 | 123,472 |
2023-09-15 | $5.86 | $5.90 | $5.80 | $5.81 | $5.81 | 164,573 |
2023-09-14 | $5.81 | $5.84 | $5.77 | $5.80 | $5.80 | 290,396 |
2023-09-13 | $5.70 | $5.72 | $5.66 | $5.66 | $5.66 | 181,389 |
2023-09-12 | $5.74 | $5.76 | $5.72 | $5.76 | $5.76 | 272,692 |
2023-09-11 | $5.68 | $5.72 | $5.66 | $5.69 | $5.69 | 244,024 |
2023-09-08 | $5.52 | $5.54 | $5.49 | $5.50 | $5.50 | 241,699 |
2023-09-07 | $5.66 | $5.66 | $5.57 | $5.58 | $5.58 | 164,943 |
2023-09-06 | $5.80 | $5.83 | $5.75 | $5.77 | $5.77 | 118,312 |
2023-09-05 | $5.84 | $5.90 | $5.80 | $5.81 | $5.81 | 1,097,791 |
2023-09-01 | $5.68 | $5.85 | $5.68 | $5.75 | $5.75 | 300,174 |
2023-08-31 | $5.65 | $5.65 | $5.56 | $5.58 | $5.58 | 243,481 |
2023-08-30 | $5.68 | $5.68 | $5.58 | $5.58 | $5.58 | 199,176 |
2023-08-29 | $5.47 | $5.68 | $5.47 | $5.66 | $5.66 | 161,152 |
2023-08-28 | $5.44 | $5.47 | $5.42 | $5.47 | $5.47 | 267,282 |
2023-08-25 | $5.45 | $5.49 | $5.42 | $5.48 | $5.48 | 187,405 |
2023-08-24 | $5.46 | $5.48 | $5.41 | $5.41 | $5.41 | 519,573 |
2023-08-23 | $5.60 | $5.65 | $5.56 | $5.62 | $5.62 | 325,397 |
2023-08-22 | $5.67 | $5.71 | $5.62 | $5.64 | $5.64 | 323,418 |
2023-08-21 | $5.68 | $5.68 | $5.60 | $5.62 | $5.62 | 376,455 |
2023-08-18 | $5.65 | $5.68 | $5.60 | $5.68 | $5.68 | 357,602 |
2023-08-17 | $5.88 | $5.92 | $5.83 | $5.86 | $5.86 | 436,395 |
2023-08-16 | $5.87 | $5.91 | $5.82 | $5.85 | $5.85 | 234,736 |
2023-08-15 | $5.99 | $5.99 | $5.88 | $5.90 | $5.90 | 162,589 |
2023-08-14 | $6.00 | $6.04 | $5.94 | $6.01 | $6.01 | 277,924 |
2023-08-11 | $6.14 | $6.17 | $6.12 | $6.15 | $6.15 | 33,073 |
2023-08-10 | $6.36 | $6.38 | $6.19 | $6.23 | $6.23 | 69,176 |
2023-08-09 | $6.32 | $6.33 | $6.28 | $6.30 | $6.30 | 80,466 |
2023-08-08 | $6.09 | $6.20 | $6.05 | $6.19 | $6.19 | 110,005 |
2023-08-07 | $6.31 | $6.33 | $6.28 | $6.31 | $6.31 | 59,705 |
2023-08-04 | $6.40 | $6.47 | $6.37 | $6.37 | $6.37 | 65,079 |
2023-08-03 | $6.35 | $6.43 | $6.31 | $6.40 | $6.40 | 87,302 |
2023-08-02 | $6.36 | $6.42 | $6.32 | $6.33 | $6.33 | 143,793 |
2023-08-01 | $6.48 | $6.50 | $6.46 | $6.47 | $6.47 | 96,080 |
2023-07-31 | $6.53 | $6.57 | $6.51 | $6.54 | $6.54 | 177,090 |
2023-07-28 | $6.34 | $6.42 | $6.33 | $6.37 | $6.37 | 52,113 |
2023-07-27 | $6.38 | $6.40 | $6.27 | $6.27 | $6.27 | 89,746 |
2023-07-26 | $6.30 | $6.33 | $6.28 | $6.31 | $6.31 | 71,573 |
2023-07-25 | $6.39 | $6.50 | $6.39 | $6.50 | $6.50 | 132,234 |
2023-07-24 | $6.17 | $6.21 | $6.13 | $6.20 | $6.20 | 81,532 |
2023-07-21 | $6.23 | $6.23 | $6.15 | $6.17 | $6.17 | 87,896 |
2023-07-20 | $6.37 | $6.40 | $6.32 | $6.35 | $6.35 | 112,492 |
2023-07-19 | $6.22 | $6.27 | $6.20 | $6.21 | $6.21 | 78,616 |
2023-07-18 | $6.36 | $6.41 | $6.35 | $6.39 | $6.39 | 157,482 |
2023-07-17 | $6.42 | $6.48 | $6.40 | $6.47 | $6.47 | 65,317 |
2023-07-14 | $6.57 | $6.58 | $6.50 | $6.51 | $6.51 | 206,546 |
2023-07-13 | $6.61 | $6.68 | $6.61 | $6.65 | $6.65 | 77,739 |
2023-07-12 | $6.45 | $6.51 | $6.45 | $6.49 | $6.49 | 99,671 |
2023-07-11 | $6.14 | $6.17 | $6.12 | $6.15 | $6.15 | 135,425 |
2023-07-10 | $5.97 | $6.02 | $5.94 | $5.98 | $5.98 | 221,249 |
2023-07-07 | $5.89 | $5.95 | $5.85 | $5.91 | $5.91 | 160,141 |
2023-07-06 | $5.87 | $5.87 | $5.75 | $5.78 | $5.78 | 360,591 |
2023-07-05 | $6.05 | $6.05 | $5.99 | $5.99 | $5.99 | 150,887 |
2023-07-03 | $6.00 | $6.06 | $5.99 | $6.04 | $6.04 | 56,866 |
2023-06-30 | $5.96 | $5.98 | $5.94 | $5.95 | $5.95 | 150,012 |
2023-06-29 | $5.94 | $5.94 | $5.90 | $5.93 | $5.93 | 82,933 |
2023-06-28 | $5.95 | $5.95 | $5.85 | $5.93 | $5.93 | 107,416 |
2023-06-27 | $5.88 | $5.95 | $5.83 | $5.94 | $5.94 | 400,127 |
2023-06-26 | $5.86 | $5.92 | $5.85 | $5.91 | $5.91 | 203,663 |
2023-06-23 | $5.75 | $5.77 | $5.71 | $5.75 | $5.75 | 212,434 |
2023-06-22 | $6.13 | $6.13 | $6.04 | $6.06 | $6.06 | 129,818 |
2023-06-21 | $6.08 | $6.18 | $6.04 | $6.15 | $6.15 | 146,257 |
2023-06-20 | $6.30 | $6.32 | $6.25 | $6.30 | $6.30 | 255,822 |
2023-06-16 | $6.79 | $6.84 | $6.79 | $6.81 | $6.81 | 80,919 |
2023-06-15 | $6.88 | $6.94 | $6.84 | $6.94 | $6.94 | 100,027 |
2023-06-14 | $6.99 | $7.01 | $6.78 | $6.87 | $6.87 | 50,519 |
2023-06-13 | $6.73 | $6.79 | $6.72 | $6.76 | $6.76 | 233,785 |
2023-06-12 | $6.41 | $6.45 | $6.35 | $6.41 | $6.41 | 209,325 |
2023-06-09 | $6.43 | $6.48 | $6.39 | $6.43 | $6.43 | 73,000 |
2023-06-08 | $6.34 | $6.39 | $6.33 | $6.37 | $6.37 | 111,030 |
2023-06-07 | $6.20 | $6.32 | $6.20 | $6.23 | $6.23 | 293,496 |
2023-06-06 | $6.07 | $6.17 | $6.07 | $6.15 | $6.15 | 359,624 |
2023-06-05 | $6.30 | $6.32 | $6.22 | $6.24 | $6.24 | 168,202 |
2023-06-02 | $6.37 | $6.45 | $6.30 | $6.39 | $6.39 | 156,514 |
2023-06-01 | $6.02 | $6.12 | $5.99 | $6.11 | $6.11 | 383,921 |
2023-05-31 | $6.06 | $6.09 | $6.00 | $6.06 | $6.06 | 346,953 |
2023-05-30 | $6.30 | $6.30 | $6.14 | $6.16 | $6.16 | 140,866 |
2023-05-26 | $6.31 | $6.39 | $6.27 | $6.29 | $6.29 | 182,453 |
2023-05-25 | $6.22 | $6.25 | $6.17 | $6.18 | $6.18 | 190,583 |
2023-05-24 | $6.25 | $6.25 | $6.14 | $6.16 | $6.16 | 122,500 |
2023-05-23 | $6.31 | $6.36 | $6.26 | $6.27 | $6.27 | 361,481 |
2023-05-22 | $6.43 | $6.45 | $6.38 | $6.43 | $6.43 | 178,509 |
2023-05-19 | $6.41 | $6.45 | $6.38 | $6.40 | $6.40 | 128,709 |
2023-05-18 | $6.41 | $6.44 | $6.35 | $6.38 | $6.38 | 103,938 |
2023-05-17 | $6.59 | $6.59 | $6.38 | $6.45 | $6.45 | 138,623 |
2023-05-16 | $6.54 | $6.57 | $6.46 | $6.48 | $6.48 | 148,481 |
2023-05-15 | $6.56 | $6.62 | $6.53 | $6.60 | $6.60 | 288,486 |
2023-05-12 | $6.48 | $6.51 | $6.44 | $6.48 | $6.48 | 129,522 |
2023-05-11 | $6.50 | $6.51 | $6.42 | $6.48 | $6.48 | 333,750 |
2023-05-10 | $7.29 | $7.35 | $7.29 | $7.29 | $6.73 | 126,408 |
2023-05-09 | $7.05 | $7.14 | $7.04 | $7.10 | $6.55 | 129,564 |
2023-05-08 | $7.21 | $7.27 | $7.17 | $7.26 | $7.26 | 166,400 |
2023-05-05 | $7.01 | $7.08 | $6.94 | $7.07 | $7.07 | 164,414 |
2023-05-04 | $7.10 | $7.13 | $7.01 | $7.07 | $7.07 | 78,021 |
2023-05-03 | $7.16 | $7.23 | $7.10 | $7.14 | $7.14 | 138,919 |
2023-05-02 | $7.17 | $7.17 | $7.05 | $7.16 | $7.16 | 110,662 |
2023-05-01 | $7.38 | $7.40 | $7.35 | $7.38 | $7.38 | 83,511 |
2023-04-28 | $7.23 | $7.40 | $7.22 | $7.39 | $7.39 | 276,932 |
2023-04-27 | $7.64 | $7.72 | $7.57 | $7.70 | $7.70 | 94,322 |
2023-04-26 | $7.54 | $7.56 | $7.35 | $7.45 | $7.45 | 82,351 |
2023-04-25 | $7.48 | $7.48 | $7.33 | $7.34 | $7.34 | 107,242 |
2023-04-24 | $7.65 | $7.73 | $7.64 | $7.73 | $7.73 | 51,010 |
2023-04-21 | $7.64 | $7.64 | $7.55 | $7.61 | $7.61 | 72,682 |
2023-04-20 | $7.66 | $7.82 | $7.63 | $7.75 | $7.75 | 52,383 |
2023-04-19 | $7.74 | $7.75 | $7.70 | $7.73 | $7.73 | 67,122 |
2023-04-18 | $7.79 | $7.83 | $7.77 | $7.82 | $7.82 | 58,219 |
2023-04-17 | $7.71 | $7.72 | $7.60 | $7.64 | $7.64 | 98,559 |
2023-04-14 | $7.84 | $7.84 | $7.74 | $7.77 | $7.77 | 74,490 |
2023-04-13 | $7.80 | $7.87 | $7.75 | $7.85 | $7.85 | 119,498 |
2023-04-12 | $7.60 | $7.62 | $7.48 | $7.54 | $7.54 | 60,201 |
2023-04-11 | $7.42 | $7.50 | $7.42 | $7.47 | $7.47 | 57,748 |
2023-04-10 | $7.32 | $7.45 | $7.25 | $7.29 | $7.29 | 57,887 |
2023-04-06 | $7.42 | $7.42 | $7.22 | $7.32 | $7.32 | 84,619 |
2023-04-05 | $7.42 | $7.42 | $7.30 | $7.32 | $7.32 | 57,810 |
2023-04-04 | $7.68 | $7.69 | $7.51 | $7.52 | $7.52 | 60,000 |
2023-04-03 | $7.63 | $7.69 | $7.60 | $7.68 | $7.68 | 234,640 |
2023-03-31 | $7.50 | $7.50 | $7.45 | $7.48 | $7.48 | 118,338 |
2023-03-30 | $7.62 | $7.62 | $7.48 | $7.51 | $7.51 | 92,578 |
2023-03-29 | $7.33 | $7.36 | $7.26 | $7.29 | $7.29 | 49,264 |
2023-03-28 | $7.22 | $7.32 | $7.20 | $7.29 | $7.29 | 80,176 |
2023-03-27 | $7.04 | $7.09 | $6.99 | $7.09 | $7.09 | 98,726 |
2023-03-24 | $6.88 | $6.93 | $6.80 | $6.92 | $6.92 | 82,541 |
2023-03-23 | $7.06 | $7.17 | $6.96 | $6.99 | $6.99 | 122,185 |
2023-03-22 | $7.02 | $7.19 | $7.00 | $7.03 | $7.03 | 126,600 |
2023-03-21 | $7.11 | $7.14 | $6.95 | $7.00 | $7.00 | 41,743 |
2023-03-20 | $6.87 | $6.94 | $6.83 | $6.90 | $6.90 | 83,219 |
2023-03-17 | $6.72 | $6.78 | $6.61 | $6.70 | $6.70 | 74,516 |
2023-03-16 | $6.49 | $6.72 | $6.47 | $6.70 | $6.70 | 212,157 |
2023-03-15 | $6.80 | $6.85 | $6.63 | $6.77 | $6.77 | 192,019 |
2023-03-14 | $7.22 | $7.27 | $7.19 | $7.25 | $7.25 | 88,579 |
2023-03-13 | $6.88 | $7.19 | $6.86 | $7.12 | $7.12 | 98,176 |
2023-03-10 | $7.26 | $7.28 | $7.15 | $7.18 | $7.18 | 124,332 |
2023-03-09 | $7.39 | $7.40 | $7.23 | $7.26 | $7.26 | 61,163 |
2023-03-08 | $7.49 | $7.56 | $7.46 | $7.48 | $7.48 | 58,091 |
2023-03-07 | $7.67 | $7.68 | $7.42 | $7.45 | $7.45 | 277,429 |
2023-03-06 | $7.77 | $7.78 | $7.69 | $7.69 | $7.69 | 67,977 |
2023-03-03 | $7.84 | $7.97 | $7.84 | $7.95 | $7.95 | 51,930 |
2023-03-02 | $7.59 | $7.73 | $7.56 | $7.73 | $7.73 | 137,910 |
2023-03-01 | $7.55 | $7.68 | $7.55 | $7.68 | $7.68 | 95,984 |
2023-02-28 | $7.34 | $7.40 | $7.33 | $7.35 | $7.35 | 158,805 |
2023-02-27 | $7.31 | $7.34 | $7.25 | $7.32 | $7.32 | 140,507 |
2023-02-24 | $7.22 | $7.26 | $7.19 | $7.24 | $7.24 | 114,289 |
2023-02-23 | $7.69 | $7.69 | $7.51 | $7.64 | $7.64 | 77,702 |
2023-02-22 | $7.64 | $7.64 | $7.51 | $7.54 | $7.54 | 85,179 |
2023-02-21 | $7.84 | $7.98 | $7.83 | $7.83 | $7.83 | 106,315 |
2023-02-17 | $7.55 | $7.60 | $7.45 | $7.60 | $7.60 | 45,553 |
2023-02-16 | $7.46 | $7.64 | $7.46 | $7.56 | $7.56 | 52,027 |
2023-02-15 | $7.35 | $7.44 | $7.31 | $7.44 | $7.44 | 146,839 |
2023-02-14 | $7.41 | $7.66 | $7.40 | $7.65 | $7.65 | 132,356 |
2023-02-13 | $7.87 | $7.91 | $7.78 | $7.90 | $7.90 | 81,326 |
2023-02-10 | $7.93 | $8.00 | $7.85 | $7.94 | $7.94 | 68,955 |
2023-02-09 | $8.09 | $8.09 | $7.84 | $7.89 | $7.89 | 109,801 |
2023-02-08 | $8.14 | $8.14 | $7.98 | $8.01 | $8.01 | 131,600 |
2023-02-07 | $7.93 | $8.12 | $7.90 | $8.10 | $8.10 | 198,753 |
2023-02-06 | $8.05 | $8.05 | $7.77 | $7.85 | $7.85 | 120,089 |
2023-02-03 | $7.92 | $8.03 | $7.86 | $7.93 | $7.93 | 83,548 |
2023-02-02 | $8.18 | $8.18 | $7.95 | $8.08 | $8.08 | 158,945 |
2023-02-01 | $8.24 | $8.34 | $8.09 | $8.31 | $8.31 | 79,949 |
2023-01-31 | $7.96 | $8.15 | $7.94 | $8.15 | $8.15 | 88,867 |
2023-01-30 | $8.19 | $8.26 | $8.10 | $8.14 | $8.14 | 95,461 |
2023-01-27 | $8.22 | $8.29 | $8.21 | $8.26 | $8.26 | 93,091 |
2023-01-26 | $8.36 | $8.36 | $8.10 | $8.21 | $8.21 | 81,266 |
2023-01-25 | $8.20 | $8.35 | $8.19 | $8.35 | $8.35 | 97,057 |
2023-01-24 | $8.24 | $8.25 | $8.10 | $8.23 | $8.23 | 117,826 |
2023-01-23 | $8.34 | $8.46 | $8.31 | $8.40 | $8.40 | 101,228 |
2023-01-20 | $8.12 | $8.26 | $8.09 | $8.26 | $8.26 | 87,185 |
2023-01-19 | $8.11 | $8.15 | $8.02 | $8.12 | $8.12 | 157,668 |
2023-01-18 | $8.58 | $8.60 | $8.30 | $8.37 | $8.37 | 228,409 |
2023-01-17 | $8.05 | $8.20 | $8.03 | $8.13 | $8.13 | 178,481 |
2023-01-13 | $7.68 | $7.85 | $7.68 | $7.85 | $7.85 | 72,422 |
2023-01-12 | $7.64 | $7.75 | $7.52 | $7.74 | $7.74 | 103,925 |
2023-01-11 | $7.64 | $7.65 | $7.55 | $7.62 | $7.62 | 96,695 |
2023-01-10 | $7.66 | $7.66 | $7.50 | $7.62 | $7.62 | 180,035 |
2023-01-09 | $7.69 | $7.75 | $7.61 | $7.61 | $7.61 | 143,139 |
2023-01-06 | $7.14 | $7.33 | $7.07 | $7.30 | $7.30 | 116,301 |
2023-01-05 | $6.94 | $7.06 | $6.91 | $7.04 | $7.04 | 221,697 |
2023-01-04 | $6.81 | $6.88 | $6.75 | $6.83 | $6.83 | 139,612 |
2023-01-03 | $7.27 | $7.29 | $7.15 | $7.20 | $7.20 | 215,072 |
2022-12-30 | $7.48 | $7.58 | $7.48 | $7.53 | $7.53 | 114,655 |
2022-12-29 | $7.36 | $7.47 | $7.36 | $7.46 | $7.46 | 93,051 |
2022-12-28 | $7.49 | $7.50 | $7.30 | $7.32 | $7.32 | 69,178 |
2022-12-27 | $7.49 | $7.49 | $7.34 | $7.34 | $7.34 | 53,400 |
2022-12-23 | $7.36 | $7.45 | $7.36 | $7.42 | $7.42 | 73,451 |
2022-12-22 | $7.32 | $7.43 | $7.18 | $7.28 | $7.28 | 96,920 |
2022-12-21 | $7.33 | $7.43 | $7.32 | $7.37 | $7.37 | 86,370 |
2022-12-20 | $7.16 | $7.27 | $7.15 | $7.19 | $7.19 | 87,036 |
2022-12-19 | $7.07 | $7.10 | $6.99 | $6.99 | $6.99 | 65,349 |
2022-12-16 | $7.09 | $7.09 | $6.93 | $7.01 | $7.01 | 93,779 |
2022-12-15 | $7.10 | $7.19 | $7.02 | $7.08 | $7.08 | 55,823 |
2022-12-14 | $7.35 | $7.35 | $7.11 | $7.26 | $7.26 | 104,661 |
2022-12-13 | $7.66 | $7.66 | $7.47 | $7.52 | $7.52 | 60,507 |
2022-12-12 | $7.44 | $7.44 | $7.36 | $7.42 | $7.42 | 52,043 |
2022-12-09 | $7.48 | $7.52 | $7.44 | $7.45 | $7.45 | 78,991 |
2022-12-08 | $7.55 | $7.57 | $7.45 | $7.45 | $7.45 | 36,766 |
2022-12-07 | $7.37 | $7.42 | $7.31 | $7.31 | $7.31 | 111,473 |
2022-12-06 | $7.51 | $7.51 | $7.38 | $7.44 | $7.44 | 74,214 |
2022-12-05 | $7.65 | $7.69 | $7.42 | $7.46 | $7.46 | 109,706 |
2022-12-02 | $7.40 | $7.48 | $7.38 | $7.43 | $7.43 | 90,917 |
2022-12-01 | $7.48 | $7.65 | $7.45 | $7.53 | $7.53 | 169,979 |
2022-11-30 | $7.38 | $7.53 | $7.25 | $7.53 | $7.53 | 216,864 |
2022-11-29 | $7.28 | $7.35 | $7.25 | $7.30 | $7.30 | 32,361 |
2022-11-28 | $7.24 | $7.26 | $7.10 | $7.10 | $7.10 | 83,962 |
2022-11-25 | $7.46 | $7.49 | $7.36 | $7.36 | $7.36 | 61,599 |
2022-11-23 | $7.28 | $7.40 | $7.27 | $7.39 | $7.39 | 95,358 |
2022-11-22 | $7.11 | $7.24 | $7.11 | $7.24 | $7.24 | 75,737 |
2022-11-21 | $6.92 | $6.99 | $6.80 | $6.93 | $6.93 | 202,785 |
2022-11-18 | $7.09 | $7.09 | $6.94 | $7.00 | $7.00 | 101,028 |
2022-11-17 | $6.95 | $7.00 | $6.89 | $6.99 | $6.99 | 141,120 |
2022-11-16 | $7.14 | $7.24 | $7.10 | $7.14 | $7.14 | 104,455 |
2022-11-15 | $7.42 | $7.45 | $7.21 | $7.28 | $7.28 | 226,067 |
2022-11-14 | $7.35 | $7.39 | $7.29 | $7.32 | $7.32 | 155,424 |
2022-11-11 | $7.40 | $7.55 | $7.38 | $7.52 | $7.52 | 195,059 |
2022-11-10 | $6.78 | $6.96 | $6.72 | $6.96 | $6.96 | 205,131 |
2022-11-09 | $6.70 | $6.73 | $6.55 | $6.58 | $6.58 | 103,378 |
2022-11-08 | $6.69 | $6.84 | $6.60 | $6.74 | $6.74 | 162,374 |
2022-11-07 | $6.80 | $6.81 | $6.71 | $6.80 | $6.80 | 147,623 |
2022-11-04 | $6.74 | $6.84 | $6.67 | $6.79 | $6.79 | 303,618 |
2022-11-03 | $6.10 | $6.32 | $6.08 | $6.27 | $6.27 | 211,979 |
2022-11-02 | $6.46 | $6.50 | $6.26 | $6.28 | $6.28 | 170,974 |
2022-11-01 | $6.62 | $6.62 | $6.47 | $6.53 | $6.53 | 136,343 |
2022-10-31 | $6.20 | $6.35 | $6.15 | $6.34 | $6.34 | 171,713 |
2022-10-28 | $6.38 | $6.42 | $6.32 | $6.42 | $6.42 | 130,686 |
2022-10-27 | $6.48 | $6.60 | $6.48 | $6.54 | $6.54 | 139,875 |
2022-10-26 | $6.36 | $6.53 | $6.36 | $6.48 | $6.48 | 132,171 |
2022-10-25 | $6.03 | $6.26 | $6.03 | $6.24 | $6.24 | 252,109 |
2022-10-24 | $5.92 | $6.00 | $5.85 | $6.00 | $6.00 | 144,059 |
2022-10-21 | $5.70 | $5.99 | $5.70 | $5.99 | $5.99 | 168,187 |
2022-10-20 | $5.61 | $5.79 | $5.59 | $5.69 | $5.69 | 151,066 |
2022-10-19 | $5.63 | $5.70 | $5.57 | $5.63 | $5.63 | 154,020 |
2022-10-18 | $5.92 | $5.92 | $5.71 | $5.78 | $5.78 | 219,471 |
2022-10-17 | $5.76 | $5.80 | $5.73 | $5.75 | $5.75 | 133,349 |
2022-10-14 | $5.87 | $5.88 | $5.65 | $5.66 | $5.66 | 106,301 |
2022-10-13 | $5.54 | $5.93 | $5.52 | $5.89 | $5.89 | 281,613 |
2022-10-12 | $5.35 | $5.60 | $5.24 | $5.41 | $5.41 | 190,022 |
2022-10-11 | $5.48 | $5.56 | $5.38 | $5.42 | $5.42 | 327,850 |
2022-10-10 | $5.81 | $5.81 | $5.69 | $5.75 | $5.75 | 156,175 |
2022-10-07 | $5.73 | $5.79 | $5.56 | $5.56 | $5.56 | 140,575 |
2022-10-06 | $5.82 | $5.84 | $5.69 | $5.72 | $5.72 | 353,730 |
2022-10-05 | $5.78 | $5.88 | $5.72 | $5.83 | $5.83 | 150,004 |
2022-10-04 | $5.84 | $6.04 | $5.83 | $5.93 | $5.93 | 396,712 |
2022-10-03 | $5.58 | $5.69 | $5.58 | $5.66 | $5.66 | 286,675 |
2022-09-30 | $5.29 | $5.53 | $5.29 | $5.34 | $5.34 | 224,829 |
2022-09-29 | $5.49 | $5.53 | $5.28 | $5.40 | $5.40 | 532,580 |
2022-09-28 | $5.23 | $5.44 | $5.18 | $5.42 | $5.42 | 401,139 |
2022-09-27 | $5.33 | $5.44 | $5.22 | $5.29 | $5.29 | 586,585 |
2022-09-26 | $5.30 | $5.40 | $5.18 | $5.31 | $5.31 | 212,874 |
2022-09-23 | $5.50 | $5.50 | $5.32 | $5.36 | $5.36 | 256,309 |
2022-09-22 | $5.84 | $5.84 | $5.64 | $5.80 | $5.80 | 220,169 |
2022-09-21 | $6.00 | $6.01 | $5.80 | $5.83 | $5.83 | 217,130 |
2022-09-20 | $6.07 | $6.15 | $5.90 | $6.06 | $5.92 | 201,123 |
2022-09-19 | $6.11 | $6.40 | $6.07 | $6.37 | $6.23 | 143,114 |
2022-09-16 | $6.30 | $6.39 | $6.26 | $6.35 | $6.21 | 81,232 |
2022-09-15 | $6.46 | $6.55 | $6.43 | $6.46 | $6.31 | 75,814 |
2022-09-14 | $6.68 | $6.69 | $6.50 | $6.55 | $6.40 | 133,445 |
2022-09-13 | $6.88 | $6.98 | $6.79 | $6.80 | $6.65 | 131,894 |
2022-09-12 | $7.04 | $7.05 | $6.96 | $6.96 | $6.80 | 179,512 |
2022-09-09 | $6.70 | $6.84 | $6.70 | $6.84 | $6.84 | 68,642 |
2022-09-08 | $6.29 | $6.46 | $6.28 | $6.44 | $6.44 | 154,547 |
2022-09-07 | $6.21 | $6.31 | $6.15 | $6.31 | $6.31 | 151,020 |
2022-09-06 | $6.43 | $6.47 | $6.32 | $6.34 | $6.34 | 103,412 |
2022-09-02 | $6.54 | $6.67 | $6.44 | $6.48 | $6.48 | 82,586 |
2022-09-01 | $6.50 | $6.50 | $6.35 | $6.46 | $6.46 | 724,145 |
2022-08-31 | $6.93 | $6.96 | $6.83 | $6.89 | $6.89 | 145,631 |
2022-08-30 | $7.10 | $7.18 | $6.93 | $6.98 | $6.98 | 212,344 |
2022-08-29 | $7.25 | $7.30 | $7.18 | $7.27 | $7.27 | 117,382 |
2022-08-26 | $7.46 | $7.49 | $7.22 | $7.25 | $7.25 | 113,511 |
2022-08-25 | $7.19 | $7.29 | $7.12 | $7.28 | $7.28 | 50,577 |
2022-08-24 | $7.10 | $7.22 | $7.09 | $7.17 | $7.17 | 53,243 |
2022-08-23 | $6.92 | $7.14 | $6.92 | $7.08 | $7.08 | 212,266 |
2022-08-22 | $6.95 | $6.95 | $6.75 | $6.84 | $6.84 | 262,472 |
2022-08-19 | $6.87 | $6.95 | $6.83 | $6.89 | $6.89 | 152,180 |
2022-08-18 | $6.91 | $7.01 | $6.88 | $6.94 | $6.94 | 74,220 |
2022-08-17 | $6.72 | $6.77 | $6.60 | $6.70 | $6.70 | 342,731 |
2022-08-16 | $6.78 | $6.90 | $6.78 | $6.88 | $6.88 | 106,618 |
2022-08-15 | $6.60 | $6.64 | $6.53 | $6.62 | $6.62 | 103,002 |
2022-08-12 | $6.85 | $6.95 | $6.83 | $6.95 | $6.95 | 106,406 |
2022-08-11 | $7.02 | $7.12 | $6.99 | $6.99 | $6.99 | 118,764 |
2022-08-10 | $6.88 | $6.88 | $6.77 | $6.88 | $6.88 | 93,623 |
2022-08-09 | $6.70 | $6.76 | $6.67 | $6.70 | $6.70 | 70,524 |
2022-08-08 | $6.70 | $6.74 | $6.63 | $6.66 | $6.66 | 91,717 |
2022-08-05 | $6.42 | $6.66 | $6.41 | $6.59 | $6.59 | 234,543 |
2022-08-04 | $6.49 | $6.56 | $6.44 | $6.50 | $6.50 | 153,392 |
2022-08-03 | $6.48 | $6.51 | $6.39 | $6.50 | $6.50 | 99,052 |
2022-08-02 | $6.59 | $6.69 | $6.53 | $6.64 | $6.64 | 132,398 |
2022-08-01 | $6.75 | $6.84 | $6.62 | $6.68 | $6.68 | 449,418 |
2022-07-29 | $6.72 | $6.83 | $6.70 | $6.82 | $6.82 | 84,043 |
2022-07-28 | $6.47 | $6.50 | $6.35 | $6.49 | $6.49 | 208,916 |
2022-07-27 | $6.19 | $6.45 | $6.17 | $6.43 | $6.43 | 161,984 |
2022-07-26 | $6.09 | $6.13 | $6.00 | $6.10 | $6.10 | 247,666 |
2022-07-25 | $6.18 | $6.26 | $6.08 | $6.14 | $6.14 | 338,362 |
2022-07-22 | $6.09 | $6.15 | $5.96 | $6.02 | $6.02 | 403,949 |
2022-07-21 | $5.64 | $5.78 | $5.61 | $5.78 | $5.78 | 167,914 |
2022-07-20 | $5.74 | $5.74 | $5.65 | $5.71 | $5.71 | 260,917 |
2022-07-19 | $5.54 | $5.72 | $5.48 | $5.70 | $5.70 | 537,541 |
2022-07-18 | $5.34 | $5.55 | $5.34 | $5.42 | $5.42 | 273,949 |
2022-07-15 | $5.22 | $5.34 | $5.20 | $5.33 | $5.33 | 219,560 |
2022-07-14 | $5.23 | $5.27 | $5.13 | $5.23 | $5.23 | 441,695 |
2022-07-13 | $5.39 | $5.43 | $5.32 | $5.41 | $5.41 | 104,654 |
2022-07-12 | $5.40 | $5.47 | $5.34 | $5.38 | $5.38 | 274,847 |
2022-07-11 | $5.47 | $5.47 | $5.35 | $5.40 | $5.40 | 287,103 |
2022-07-08 | $5.54 | $5.57 | $5.45 | $5.52 | $5.52 | 266,907 |
2022-07-07 | $5.44 | $5.61 | $5.44 | $5.61 | $5.61 | 254,732 |
2022-07-06 | $5.41 | $5.41 | $5.19 | $5.41 | $5.41 | 844,960 |
2022-07-05 | $5.42 | $5.42 | $5.17 | $5.28 | $5.28 | 506,178 |
2022-07-01 | $5.58 | $5.59 | $5.41 | $5.52 | $5.52 | 354,218 |
2022-06-30 | $5.74 | $5.74 | $5.50 | $5.69 | $5.69 | 337,736 |
2022-06-29 | $6.22 | $6.36 | $6.17 | $6.18 | $6.18 | 167,120 |
2022-06-28 | $6.36 | $6.39 | $6.27 | $6.31 | $6.31 | 406,293 |
2022-06-27 | $6.24 | $6.32 | $6.17 | $6.30 | $6.30 | 460,723 |
2022-06-24 | $6.03 | $6.19 | $5.99 | $6.19 | $6.19 | 290,354 |
2022-06-23 | $6.08 | $6.08 | $5.95 | $6.01 | $6.01 | 247,935 |
2022-06-22 | $6.08 | $6.13 | $6.06 | $6.09 | $6.09 | 304,927 |
2022-06-21 | $6.39 | $6.56 | $6.39 | $6.40 | $6.40 | 329,623 |
2022-06-17 | $6.14 | $6.28 | $6.10 | $6.16 | $6.16 | 155,212 |
2022-06-16 | $6.23 | $6.23 | $6.07 | $6.18 | $6.18 | 309,704 |
2022-06-15 | $6.42 | $6.58 | $6.40 | $6.51 | $6.51 | 150,742 |
2022-06-14 | $6.49 | $6.50 | $6.35 | $6.39 | $6.39 | 184,408 |
2022-06-13 | $6.59 | $6.59 | $6.34 | $6.48 | $6.48 | 123,699 |
2022-06-10 | $7.00 | $7.00 | $6.87 | $6.92 | $6.92 | 105,501 |
2022-06-09 | $7.68 | $7.68 | $7.40 | $7.49 | $7.49 | 58,701 |
2022-06-08 | $7.80 | $7.80 | $7.65 | $7.68 | $7.68 | 103,516 |
2022-06-07 | $7.81 | $8.00 | $7.78 | $8.00 | $8.00 | 90,531 |
2022-06-06 | $7.75 | $8.17 | $7.75 | $7.86 | $7.86 | 60,909 |
2022-06-03 | $7.80 | $7.80 | $7.72 | $7.75 | $7.75 | 51,488 |
2022-06-02 | $7.85 | $8.03 | $7.80 | $8.01 | $8.01 | 155,323 |
2022-06-01 | $7.72 | $7.80 | $7.58 | $7.63 | $7.63 | 102,664 |
2022-05-31 | $8.04 | $8.14 | $7.95 | $7.97 | $7.97 | 270,204 |
2022-05-27 | $7.95 | $7.97 | $7.87 | $7.96 | $7.96 | 73,744 |
2022-05-26 | $7.72 | $7.90 | $7.63 | $7.81 | $7.81 | 58,924 |
2022-05-25 | $7.67 | $7.71 | $7.54 | $7.66 | $7.66 | 606,649 |
2022-05-24 | $7.81 | $7.86 | $7.70 | $7.85 | $7.85 | 138,440 |
2022-05-23 | $7.82 | $7.96 | $7.79 | $7.93 | $7.93 | 256,746 |
2022-05-20 | $7.74 | $7.74 | $7.37 | $7.50 | $7.50 | 137,906 |
2022-05-19 | $7.35 | $7.60 | $7.26 | $7.57 | $7.57 | 228,055 |
2022-05-18 | $7.39 | $7.45 | $7.24 | $7.24 | $7.24 | 1,945,505 |
2022-05-17 | $7.07 | $7.50 | $7.07 | $7.31 | $7.31 | 169,112 |
2022-05-16 | $7.20 | $7.21 | $7.01 | $7.13 | $7.13 | 212,487 |
2022-05-13 | $6.81 | $7.15 | $6.81 | $7.03 | $7.03 | 153,815 |
2022-05-12 | $6.59 | $6.66 | $6.50 | $6.55 | $6.55 | 269,341 |
2022-05-11 | $7.07 | $7.09 | $6.84 | $6.87 | $6.87 | 206,258 |
2022-05-10 | $7.45 | $7.47 | $7.15 | $7.35 | $6.77 | 252,500 |
2022-05-09 | $7.38 | $7.42 | $7.15 | $7.15 | $6.59 | 151,353 |
2022-05-06 | $7.93 | $7.93 | $7.52 | $7.72 | $7.11 | 229,719 |
2022-05-05 | $8.37 | $8.40 | $7.89 | $7.99 | $7.36 | 220,923 |
2022-05-04 | $8.22 | $8.28 | $7.99 | $8.25 | $7.60 | 229,941 |
2022-05-03 | $8.09 | $8.32 | $8.07 | $8.32 | $7.66 | 199,065 |
2022-05-02 | $8.31 | $8.34 | $8.22 | $8.32 | $7.66 | 157,823 |
2022-04-29 | $8.78 | $8.80 | $8.50 | $8.50 | $7.83 | 80,633 |
2022-04-28 | $8.72 | $8.73 | $8.55 | $8.68 | $8.00 | 132,653 |
2022-04-27 | $8.80 | $9.01 | $8.69 | $8.99 | $8.28 | 192,550 |
2022-04-26 | $8.54 | $8.59 | $8.41 | $8.43 | $7.76 | 199,738 |
2022-04-25 | $8.54 | $8.54 | $8.31 | $8.43 | $7.76 | 199,738 |
2022-04-22 | $9.56 | $9.59 | $9.27 | $9.32 | $8.58 | 112,107 |
2022-04-21 | $10.25 | $10.26 | $9.96 | $10.02 | $9.23 | 151,221 |
2022-04-20 | $10.04 | $10.15 | $9.98 | $10.15 | $9.35 | 55,352 |
2022-04-19 | $10.30 | $10.36 | $10.24 | $10.25 | $9.44 | 70,949 |
2022-04-18 | $10.49 | $10.49 | $10.23 | $10.24 | $9.43 | 76,826 |
2022-04-14 | $10.37 | $10.43 | $10.29 | $10.43 | $9.61 | 76,269 |
2022-04-13 | $10.22 | $10.38 | $9.95 | $10.38 | $9.56 | 174,736 |
2022-04-12 | $9.99 | $10.06 | $9.91 | $9.92 | $9.14 | 396,183 |
2022-04-11 | $9.91 | $9.92 | $9.67 | $9.72 | $8.95 | 278,781 |
2022-04-08 | $10.15 | $10.19 | $9.99 | $10.08 | $9.28 | 173,597 |
2022-04-07 | $9.76 | $9.91 | $9.76 | $9.89 | $9.11 | 108,828 |
2022-04-06 | $10.09 | $10.12 | $9.96 | $10.00 | $9.21 | 78,477 |
2022-04-05 | $10.22 | $10.27 | $10.08 | $10.11 | $9.31 | 134,823 |
2022-04-04 | $10.28 | $10.31 | $10.14 | $10.19 | $9.39 | 112,425 |
2022-04-01 | $10.09 | $10.20 | $10.05 | $10.13 | $9.33 | 135,035 |
2022-03-31 | $10.06 | $10.07 | $9.74 | $9.77 | $9.00 | 128,887 |
2022-03-30 | $10.25 | $10.39 | $10.21 | $10.34 | $9.52 | 161,438 |
2022-03-29 | $9.61 | $9.78 | $9.57 | $9.78 | $9.01 | 591,303 |
2022-03-28 | $10.27 | $10.40 | $10.25 | $10.36 | $9.54 | 112,356 |
2022-03-25 | $10.47 | $10.56 | $10.40 | $10.49 | $9.66 | 181,496 |
2022-03-24 | $10.66 | $10.71 | $10.55 | $10.62 | $9.78 | 101,092 |
2022-03-23 | $10.28 | $10.72 | $10.25 | $10.66 | $9.82 | 135,566 |
2022-03-22 | $10.41 | $10.41 | $10.28 | $10.28 | $9.47 | 598,072 |
2022-03-21 | $10.22 | $10.33 | $10.17 | $10.28 | $9.47 | 598,072 |
2022-03-18 | $9.70 | $9.72 | $9.45 | $9.62 | $8.86 | 139,862 |
2022-03-17 | $9.32 | $9.71 | $9.30 | $9.65 | $8.89 | 104,629 |
2022-03-16 | $8.97 | $9.09 | $8.91 | $9.09 | $8.37 | 98,746 |
2022-03-15 | $8.63 | $8.68 | $8.39 | $8.62 | $7.94 | 310,120 |
2022-03-14 | $8.95 | $8.95 | $8.81 | $8.85 | $8.15 | 107,066 |
2022-03-11 | $9.37 | $9.42 | $9.24 | $9.29 | $8.56 | 107,739 |
2022-03-10 | $9.40 | $9.44 | $9.28 | $9.39 | $8.65 | 176,912 |
2022-03-09 | $8.94 | $9.14 | $8.89 | $9.08 | $8.36 | 238,861 |
2022-03-08 | $9.26 | $9.36 | $9.12 | $9.22 | $8.49 | 399,191 |
2022-03-07 | $9.72 | $9.74 | $9.26 | $9.30 | $8.57 | 404,869 |
2022-03-04 | $9.72 | $9.85 | $9.68 | $9.85 | $9.07 | 168,172 |
2022-03-03 | $10.12 | $10.25 | $10.05 | $10.09 | $9.29 | 295,577 |
2022-03-02 | $9.92 | $10.12 | $9.88 | $9.99 | $9.20 | 422,737 |
2022-03-01 | $9.71 | $9.85 | $9.47 | $9.57 | $8.81 | 198,112 |
2022-02-28 | $9.47 | $9.57 | $9.34 | $9.41 | $8.66 | 240,134 |
2022-02-25 | $9.44 | $9.68 | $9.20 | $9.58 | $8.82 | 166,726 |
2022-02-24 | $9.22 | $9.31 | $9.08 | $9.29 | $8.56 | 198,836 |
2022-02-23 | $9.05 | $9.14 | $8.98 | $9.00 | $8.29 | 103,360 |
2022-02-22 | $8.77 | $8.88 | $8.70 | $8.79 | $8.10 | 156,712 |
2022-02-18 | $8.76 | $8.76 | $8.60 | $8.67 | $7.99 | 157,567 |
2022-02-17 | $8.79 | $8.79 | $8.67 | $8.72 | $8.03 | 302,715 |
2022-02-16 | $8.68 | $8.87 | $8.68 | $8.87 | $8.17 | 134,444 |
2022-02-15 | $8.70 | $8.70 | $8.51 | $8.66 | $7.98 | 91,678 |
2022-02-14 | $8.82 | $8.82 | $8.68 | $8.78 | $8.09 | 108,946 |
2022-02-11 | $8.70 | $8.87 | $8.70 | $8.76 | $8.07 | 358,527 |
2022-02-10 | $8.69 | $8.95 | $8.69 | $8.77 | $8.07 | 512,997 |
2022-02-09 | $8.86 | $8.92 | $8.83 | $8.92 | $8.21 | 64,218 |
2022-02-08 | $8.67 | $8.75 | $8.60 | $8.73 | $8.04 | 168,346 |
2022-02-07 | $8.38 | $8.38 | $8.31 | $8.34 | $7.68 | 149,306 |
2022-02-04 | $8.09 | $8.17 | $8.01 | $8.13 | $7.49 | 59,498 |
2022-02-03 | $8.00 | $8.05 | $7.97 | $8.00 | $7.37 | 91,857 |
2022-02-02 | $8.12 | $8.12 | $7.91 | $7.98 | $7.35 | 44,535 |
2022-02-01 | $7.98 | $8.04 | $7.93 | $8.04 | $7.40 | 193,275 |
2022-01-31 | $7.77 | $7.77 | $7.59 | $7.72 | $7.11 | 108,445 |
2022-01-28 | $7.92 | $7.92 | $7.73 | $7.86 | $7.24 | 64,194 |
2022-01-27 | $8.03 | $8.06 | $7.84 | $7.91 | $7.29 | 51,818 |
2022-01-26 | $8.05 | $8.07 | $7.76 | $7.77 | $7.16 | 148,783 |
2022-01-25 | $7.75 | $7.95 | $7.67 | $7.90 | $7.28 | 81,479 |
2022-01-24 | $7.61 | $7.85 | $7.51 | $7.85 | $7.23 | 119,115 |
2022-01-21 | $8.20 | $8.20 | $7.98 | $8.03 | $7.39 | 77,618 |
2022-01-20 | $8.44 | $8.50 | $8.33 | $8.36 | $7.70 | 197,379 |
2022-01-19 | $8.33 | $8.41 | $8.24 | $8.36 | $7.70 | 168,308 |
2022-01-18 | $8.43 | $8.44 | $8.34 | $8.36 | $7.70 | 168,308 |
2022-01-14 | $8.32 | $8.34 | $8.22 | $8.30 | $7.65 | 84,631 |
2022-01-13 | $8.48 | $8.54 | $8.34 | $8.35 | $7.69 | 213,661 |
2022-01-12 | $8.42 | $8.49 | $8.38 | $8.49 | $7.82 | 96,076 |
2022-01-11 | $7.99 | $8.09 | $7.87 | $8.08 | $7.44 | 106,368 |
2022-01-10 | $7.95 | $7.95 | $7.84 | $7.91 | $7.29 | 65,617 |
2022-01-07 | $7.96 | $8.09 | $7.93 | $8.09 | $7.45 | 92,042 |
2022-01-06 | $7.84 | $7.87 | $7.78 | $7.78 | $7.17 | 104,126 |
2022-01-05 | $7.95 | $8.04 | $7.85 | $7.85 | $7.23 | 62,705 |
2022-01-04 | $8.01 | $8.05 | $7.95 | $7.97 | $7.34 | 58,404 |
2022-01-03 | $7.68 | $7.82 | $7.68 | $7.80 | $7.18 | 104,417 |
2021-12-31 | $7.85 | $7.90 | $7.80 | $7.90 | $7.28 | 29,899 |
2021-12-30 | $7.83 | $7.91 | $7.83 | $7.84 | $7.22 | 35,193 |
2021-12-29 | $7.82 | $7.90 | $7.81 | $7.86 | $7.24 | 51,064 |
2021-12-28 | $7.94 | $7.94 | $7.86 | $7.90 | $7.28 | 34,476 |
2021-12-27 | $7.94 | $7.99 | $7.91 | $7.96 | $7.33 | 33,149 |
2021-12-23 | $7.91 | $8.04 | $7.90 | $8.03 | $7.40 | 73,744 |
2021-12-22 | $7.78 | $7.85 | $7.70 | $7.83 | $7.21 | 48,547 |
2021-12-21 | $7.47 | $7.69 | $7.47 | $7.67 | $7.06 | 82,558 |
2021-12-20 | $7.37 | $7.37 | $7.17 | $7.23 | $6.65 | 54,180 |
2021-12-17 | $7.42 | $7.42 | $7.29 | $7.30 | $6.72 | 63,028 |
2021-12-16 | $7.22 | $7.34 | $7.22 | $7.27 | $6.70 | 285,053 |
2021-12-15 | $6.99 | $7.13 | $6.88 | $7.10 | $6.54 | 104,410 |
2021-12-14 | $6.92 | $7.12 | $6.92 | $7.01 | $6.45 | 163,935 |
2021-12-13 | $7.26 | $7.28 | $7.08 | $7.15 | $6.58 | 50,004 |
2021-12-10 | $7.11 | $7.15 | $6.98 | $7.07 | $6.51 | 80,307 |
2021-12-09 | $7.03 | $7.10 | $7.03 | $7.06 | $6.50 | 34,593 |
2021-12-08 | $7.03 | $7.16 | $7.03 | $7.10 | $6.54 | 43,081 |
2021-12-07 | $6.87 | $6.92 | $6.86 | $6.89 | $6.35 | 112,130 |
2021-12-06 | $6.57 | $6.66 | $6.56 | $6.63 | $6.11 | 95,507 |
2021-12-03 | $6.71 | $6.71 | $6.51 | $6.55 | $6.03 | 80,570 |
2021-12-02 | $6.60 | $6.73 | $6.55 | $6.70 | $6.17 | 154,234 |
2021-12-01 | $6.73 | $6.78 | $6.52 | $6.52 | $6.01 | 253,194 |
2021-11-30 | $6.59 | $6.65 | $6.38 | $6.55 | $6.03 | 348,593 |
2021-11-29 | $6.75 | $6.80 | $6.66 | $6.72 | $6.19 | 108,728 |
2021-11-26 | $6.71 | $6.71 | $6.51 | $6.60 | $6.08 | 82,725 |
2021-11-24 | $6.86 | $6.98 | $6.86 | $6.90 | $6.36 | 106,057 |
2021-11-23 | $6.89 | $6.98 | $6.85 | $6.93 | $6.38 | 90,095 |
2021-11-22 | $6.86 | $6.95 | $6.85 | $6.87 | $6.33 | 110,605 |
2021-11-19 | $7.10 | $7.14 | $7.01 | $7.01 | $6.46 | 74,092 |
2021-11-18 | $6.96 | $7.00 | $6.90 | $6.95 | $6.41 | 129,156 |
2021-11-17 | $7.05 | $7.15 | $6.97 | $7.13 | $6.57 | 454,127 |
2021-11-16 | $7.15 | $7.15 | $6.99 | $6.99 | $6.44 | 43,701 |
2021-11-15 | $7.22 | $7.25 | $7.17 | $7.20 | $6.63 | 71,795 |
2021-11-12 | $7.43 | $7.52 | $7.40 | $7.47 | $6.88 | 94,006 |
2021-11-11 | $7.37 | $7.51 | $7.35 | $7.44 | $6.85 | 86,486 |
2021-11-10 | $7.18 | $7.20 | $6.97 | $6.98 | $6.43 | 147,505 |
2021-11-09 | $7.30 | $7.30 | $7.10 | $7.12 | $6.56 | 55,416 |
2021-11-08 | $7.20 | $7.34 | $7.17 | $7.30 | $6.72 | 69,041 |
2021-11-05 | $7.16 | $7.16 | $7.04 | $7.13 | $6.57 | 64,376 |
2021-11-04 | $7.46 | $7.46 | $7.21 | $7.26 | $6.69 | 67,681 |
2021-11-03 | $7.52 | $7.57 | $7.45 | $7.55 | $6.95 | 99,214 |
2021-11-02 | $7.38 | $7.38 | $7.27 | $7.28 | $6.71 | 87,650 |
2021-11-01 | $7.50 | $7.63 | $7.49 | $7.63 | $7.03 | 59,510 |
2021-10-29 | $7.50 | $7.50 | $7.33 | $7.38 | $6.80 | 47,994 |
2021-10-28 | $7.51 | $7.67 | $7.48 | $7.67 | $7.06 | 266,984 |
2021-10-27 | $7.39 | $7.46 | $7.37 | $7.37 | $6.79 | 135,896 |
2021-10-26 | $7.93 | $7.93 | $7.77 | $7.82 | $7.20 | 205,759 |
2021-10-25 | $7.97 | $8.00 | $7.87 | $8.00 | $7.37 | 42,587 |
2021-10-22 | $7.85 | $7.92 | $7.78 | $7.82 | $7.20 | 50,633 |
2021-10-21 | $7.85 | $7.94 | $7.80 | $7.85 | $7.23 | 93,345 |
2021-10-20 | $8.09 | $8.20 | $8.07 | $8.18 | $7.53 | 95,531 |
2021-10-19 | $8.51 | $8.62 | $8.50 | $8.54 | $7.87 | 61,309 |
2021-10-18 | $8.41 | $8.56 | $8.41 | $8.56 | $7.88 | 102,705 |
2021-10-15 | $8.35 | $8.40 | $8.27 | $8.38 | $7.72 | 99,765 |
2021-10-14 | $8.28 | $8.40 | $8.22 | $8.34 | $7.68 | 79,894 |
2021-10-13 | $7.92 | $8.09 | $7.92 | $8.08 | $7.44 | 72,851 |
2021-10-12 | $7.87 | $7.95 | $7.78 | $7.92 | $7.30 | 70,316 |
2021-10-11 | $7.92 | $7.93 | $7.80 | $7.86 | $7.24 | 34,828 |
2021-10-08 | $7.61 | $7.61 | $7.47 | $7.51 | $6.92 | 27,949 |
2021-10-07 | $7.69 | $7.72 | $7.59 | $7.66 | $7.06 | 24,096 |
2021-10-06 | $7.60 | $7.62 | $7.47 | $7.62 | $7.02 | 87,579 |
2021-10-05 | $7.89 | $7.96 | $7.83 | $7.91 | $7.29 | 95,359 |
2021-10-04 | $7.84 | $7.89 | $7.76 | $7.81 | $7.19 | 128,499 |
2021-10-01 | $7.61 | $7.74 | $7.51 | $7.71 | $7.10 | 70,404 |
2021-09-30 | $7.44 | $7.57 | $7.43 | $7.44 | $6.85 | 101,461 |
2021-09-29 | $7.59 | $7.59 | $7.40 | $7.48 | $6.89 | 65,034 |
2021-09-28 | $7.74 | $7.74 | $7.52 | $7.65 | $7.05 | 200,578 |
2021-09-27 | $7.36 | $7.62 | $7.36 | $7.60 | $7.00 | 85,395 |
2021-09-24 | $7.48 | $7.60 | $7.48 | $7.57 | $6.97 | 29,294 |
2021-09-23 | $7.65 | $7.73 | $7.62 | $7.68 | $7.07 | 151,766 |
2021-09-22 | $7.47 | $7.62 | $7.42 | $7.57 | $6.97 | 113,406 |
2021-09-21 | $7.32 | $7.35 | $7.18 | $7.35 | $6.77 | 130,419 |
2021-09-20 | $7.02 | $7.28 | $6.99 | $7.28 | $6.71 | 61,243 |
2021-09-17 | $7.76 | $7.76 | $7.55 | $7.59 | $6.99 | 38,618 |
2021-09-16 | $7.77 | $7.81 | $7.69 | $7.79 | $7.18 | 69,484 |
2021-09-15 | $7.69 | $7.89 | $7.69 | $7.88 | $7.26 | 78,859 |
2021-09-14 | $7.66 | $7.69 | $7.53 | $7.56 | $6.96 | 86,756 |
2021-09-13 | $7.59 | $7.68 | $7.54 | $7.59 | $6.99 | 76,237 |
2021-09-10 | $7.66 | $7.88 | $7.66 | $7.68 | $7.07 | 92,818 |
2021-09-09 | $7.46 | $7.50 | $7.40 | $7.43 | $6.84 | 68,576 |
2021-09-08 | $7.35 | $7.37 | $7.23 | $7.33 | $6.75 | 47,786 |
2021-09-07 | $7.36 | $7.45 | $7.35 | $7.40 | $6.82 | 91,302 |
2021-09-03 | $7.17 | $7.21 | $7.13 | $7.19 | $6.62 | 93,173 |
2021-09-02 | $7.10 | $7.20 | $7.10 | $7.15 | $6.59 | 112,998 |
2021-09-01 | $6.97 | $7.20 | $6.97 | $7.11 | $6.55 | 38,001 |
2021-08-31 | $7.10 | $7.13 | $6.90 | $7.01 | $6.46 | 242,068 |
2021-08-30 | $7.22 | $7.22 | $7.03 | $7.06 | $6.50 | 62,309 |
2021-08-27 | $6.75 | $7.05 | $6.75 | $6.99 | $6.44 | 42,129 |
2021-08-26 | $6.70 | $6.74 | $6.62 | $6.71 | $6.18 | 146,581 |
2021-08-25 | $6.69 | $6.74 | $6.62 | $6.74 | $6.21 | 29,336 |
2021-08-24 | $6.73 | $6.75 | $6.70 | $6.72 | $6.19 | 104,638 |
2021-08-23 | $6.50 | $6.62 | $6.49 | $6.61 | $6.09 | 89,878 |
2021-08-20 | $6.17 | $6.28 | $6.17 | $6.26 | $5.77 | 53,951 |
2021-08-19 | $6.60 | $6.60 | $6.35 | $6.38 | $5.88 | 81,874 |
2021-08-18 | $6.78 | $7.00 | $6.78 | $6.88 | $6.34 | 39,895 |
2021-08-17 | $6.88 | $7.00 | $6.80 | $6.88 | $6.34 | 32,425 |
2021-08-16 | $7.17 | $7.17 | $6.93 | $7.01 | $6.46 | 28,088 |
2021-08-13 | $7.04 | $7.19 | $7.04 | $7.18 | $6.61 | 82,059 |
2021-08-12 | $6.91 | $7.05 | $6.91 | $6.99 | $6.44 | 66,832 |
2021-08-11 | $6.85 | $6.95 | $6.85 | $6.94 | $6.39 | 84,003 |
2021-08-10 | $6.61 | $6.75 | $6.61 | $6.74 | $6.21 | 31,975 |
2021-08-09 | $6.55 | $6.59 | $6.50 | $6.52 | $6.01 | 42,405 |
2021-08-06 | $6.65 | $6.65 | $6.59 | $6.63 | $6.10 | 54,932 |
2021-08-05 | $6.66 | $6.67 | $6.60 | $6.64 | $6.11 | 25,792 |
2021-08-04 | $6.70 | $6.80 | $6.70 | $6.75 | $6.22 | 136,984 |
2021-08-03 | $6.79 | $6.88 | $6.72 | $6.84 | $6.30 | 34,712 |
2021-08-02 | $6.82 | $6.85 | $6.74 | $6.80 | $6.26 | 61,446 |
2021-07-30 | $6.65 | $6.73 | $6.64 | $6.70 | $6.17 | 348,636 |
2021-07-29 | $6.74 | $6.86 | $6.74 | $6.85 | $6.31 | 56,529 |
2021-07-28 | $6.54 | $6.61 | $6.50 | $6.59 | $6.07 | 45,109 |
2021-07-27 | $6.55 | $6.55 | $6.46 | $6.50 | $5.99 | 107,418 |
2021-07-26 | $6.37 | $6.58 | $6.35 | $6.55 | $6.03 | 57,652 |
2021-07-23 | $6.31 | $6.39 | $6.28 | $6.39 | $5.89 | 71,242 |
2021-07-22 | $6.54 | $6.54 | $6.33 | $6.40 | $5.90 | 128,852 |
2021-07-21 | $6.30 | $6.45 | $6.30 | $6.42 | $5.91 | 106,053 |
2021-07-20 | $6.00 | $6.28 | $6.00 | $6.27 | $5.78 | 79,794 |
2021-07-19 | $6.09 | $6.11 | $6.00 | $6.05 | $5.57 | 125,382 |
2021-07-16 | $6.50 | $6.50 | $6.25 | $6.29 | $5.80 | 26,282 |
2021-07-15 | $6.60 | $6.68 | $6.54 | $6.60 | $6.08 | 63,028 |
2021-07-14 | $6.62 | $6.65 | $6.50 | $6.61 | $6.09 | 14,876 |
2021-07-13 | $6.53 | $6.59 | $6.52 | $6.55 | $6.03 | 40,510 |
2021-07-12 | $6.49 | $6.60 | $6.45 | $6.55 | $6.03 | 25,763 |
2021-07-09 | $6.39 | $6.65 | $6.39 | $6.61 | $6.09 | 22,698 |
2021-07-08 | $6.31 | $6.31 | $6.15 | $6.24 | $5.75 | 123,303 |
2021-07-07 | $6.59 | $6.59 | $6.46 | $6.50 | $5.99 | 31,357 |
2021-07-06 | $6.75 | $6.75 | $6.44 | $6.47 | $5.96 | 76,602 |
2021-07-02 | $6.48 | $6.58 | $6.48 | $6.56 | $6.04 | 41,400 |
2021-07-01 | $6.43 | $6.51 | $6.41 | $6.46 | $5.95 | 34,425 |
2021-06-30 | $6.49 | $6.49 | $6.40 | $6.43 | $5.92 | 63,785 |
2021-06-29 | $6.41 | $6.60 | $6.41 | $6.46 | $5.95 | 34,958 |
2021-06-28 | $6.50 | $6.50 | $6.39 | $6.40 | $5.90 | 96,806 |
2021-06-25 | $6.51 | $6.59 | $6.50 | $6.51 | $6.00 | 39,563 |
2021-06-24 | $6.35 | $6.50 | $6.35 | $6.50 | $5.99 | 47,182 |
2021-06-23 | $6.23 | $6.33 | $6.20 | $6.23 | $5.74 | 111,246 |
2021-06-22 | $5.99 | $6.10 | $5.90 | $6.10 | $5.62 | 517,089 |
2021-06-21 | $5.90 | $6.03 | $5.90 | $5.99 | $5.52 | 60,222 |
2021-06-18 | $5.84 | $5.84 | $5.74 | $5.76 | $5.30 | 75,538 |
2021-06-17 | $5.98 | $6.06 | $5.87 | $5.92 | $5.45 | 57,565 |
2021-06-16 | $6.14 | $6.23 | $6.10 | $6.18 | $5.69 | 65,093 |
2021-06-15 | $6.45 | $6.45 | $6.32 | $6.38 | $5.87 | 37,521 |
2021-06-14 | $6.71 | $6.71 | $6.55 | $6.56 | $6.04 | 35,878 |
2021-06-11 | $6.50 | $6.59 | $6.48 | $6.50 | $5.99 | 11,332 |
2021-06-10 | $6.50 | $6.52 | $6.44 | $6.45 | $5.94 | 41,995 |
2021-06-09 | $6.52 | $6.58 | $6.51 | $6.51 | $6.00 | 28,942 |
2021-06-08 | $6.57 | $6.57 | $6.42 | $6.52 | $6.01 | 28,809 |
2021-06-07 | $6.64 | $6.64 | $6.53 | $6.54 | $6.02 | 64,051 |
2021-06-04 | $6.62 | $6.69 | $6.62 | $6.67 | $6.14 | 37,547 |
2021-06-03 | $6.55 | $6.59 | $6.48 | $6.54 | $6.02 | 55,992 |
2021-06-02 | $6.89 | $6.89 | $6.79 | $6.80 | $6.26 | 81,861 |
2021-06-01 | $6.73 | $6.84 | $6.73 | $6.79 | $6.25 | 51,456 |
2021-05-28 | $6.58 | $6.62 | $6.53 | $6.58 | $6.06 | 30,831 |
2021-05-27 | $6.33 | $6.58 | $6.33 | $6.47 | $5.96 | 65,204 |
2021-05-26 | $6.14 | $6.14 | $6.03 | $6.06 | $5.58 | 26,827 |
2021-05-25 | $6.16 | $6.16 | $6.02 | $6.04 | $5.56 | 120,359 |
2021-05-24 | $6.30 | $6.30 | $6.18 | $6.22 | $5.73 | 35,020 |
2021-05-21 | $6.21 | $6.32 | $6.17 | $6.23 | $5.74 | 25,949 |
2021-05-20 | $6.10 | $6.29 | $6.10 | $6.14 | $5.66 | 63,782 |
2021-05-19 | $6.13 | $6.25 | $6.13 | $6.18 | $5.69 | 48,177 |
2021-05-18 | $6.65 | $6.66 | $6.53 | $6.53 | $6.01 | 66,899 |
2021-05-17 | $6.41 | $6.64 | $6.13 | $6.60 | $6.08 | 37,398 |
2021-05-14 | $6.59 | $6.63 | $6.56 | $6.61 | $6.09 | 42,886 |
2021-05-13 | $6.50 | $6.68 | $6.38 | $6.45 | $5.94 | 65,064 |
2021-05-12 | $6.70 | $6.74 | $6.57 | $6.61 | $6.09 | 31,669 |
2021-05-11 | $6.67 | $6.81 | $6.64 | $6.78 | $6.25 | 42,754 |
2021-05-10 | $6.93 | $6.96 | $6.80 | $6.80 | $6.26 | 90,300 |
2021-05-07 | $6.64 | $6.81 | $6.64 | $6.80 | $6.26 | 36,412 |
2021-05-06 | $6.37 | $6.78 | $6.37 | $6.72 | $6.06 | 49,349 |
2021-05-05 | $6.63 | $6.69 | $6.62 | $6.63 | $5.97 | 26,754 |
2021-05-04 | $6.57 | $6.60 | $6.45 | $6.46 | $5.82 | 92,938 |
2021-05-03 | $6.48 | $6.61 | $6.48 | $6.58 | $5.93 | 51,777 |
2021-04-30 | $6.50 | $6.52 | $6.33 | $6.36 | $5.73 | 29,462 |
2021-04-29 | $6.65 | $6.65 | $6.52 | $6.59 | $5.94 | 56,107 |
2021-04-28 | $6.65 | $6.66 | $6.58 | $6.58 | $5.93 | 150,488 |
2021-04-27 | $6.50 | $6.64 | $6.50 | $6.58 | $5.93 | 113,667 |
2021-04-26 | $6.74 | $6.83 | $6.74 | $6.79 | $6.12 | 49,255 |
2021-04-23 | $6.61 | $6.77 | $6.61 | $6.73 | $6.06 | 88,776 |
2021-04-22 | $6.57 | $6.58 | $6.47 | $6.52 | $5.88 | 20,032 |
2021-04-21 | $6.50 | $6.64 | $6.39 | $6.55 | $5.91 | 237,439 |
2021-04-20 | $6.75 | $6.75 | $6.59 | $6.63 | $5.98 | 79,167 |
2021-04-19 | $6.81 | $6.82 | $6.72 | $6.75 | $6.09 | 71,556 |
2021-04-16 | $6.81 | $6.87 | $6.74 | $6.83 | $6.15 | 53,016 |
2021-04-15 | $6.68 | $6.72 | $6.66 | $6.67 | $6.01 | 608,008 |
2021-04-14 | $6.50 | $6.62 | $6.50 | $6.56 | $5.91 | 59,686 |
2021-04-13 | $6.39 | $6.41 | $6.34 | $6.38 | $5.75 | 246,843 |
2021-04-12 | $6.31 | $6.31 | $6.25 | $6.29 | $5.67 | 20,201 |
2021-04-09 | $6.30 | $6.36 | $6.27 | $6.34 | $5.71 | 39,022 |
2021-04-08 | $6.39 | $6.39 | $6.30 | $6.39 | $5.76 | 69,510 |
2021-04-07 | $6.39 | $6.41 | $6.31 | $6.34 | $5.72 | 21,424 |
2021-04-06 | $6.25 | $6.40 | $6.25 | $6.32 | $5.69 | 82,867 |
2021-04-05 | $6.69 | $6.82 | $6.48 | $6.55 | $5.91 | 70,431 |
2021-04-01 | $6.34 | $6.49 | $6.34 | $6.46 | $5.82 | 52,166 |
2021-03-31 | $6.40 | $6.63 | $6.40 | $6.45 | $5.82 | 87,973 |
2021-03-30 | $6.23 | $6.30 | $6.23 | $6.29 | $5.67 | 76,364 |
2021-03-29 | $6.20 | $6.28 | $6.17 | $6.18 | $5.57 | 102,851 |
2021-03-26 | $6.12 | $6.23 | $6.12 | $6.23 | $5.62 | 67,705 |
2021-03-25 | $5.78 | $5.89 | $5.75 | $5.89 | $5.31 | 85,507 |
2021-03-24 | $5.70 | $5.92 | $5.70 | $5.81 | $5.24 | 56,382 |
2021-03-23 | $5.76 | $5.81 | $5.66 | $5.69 | $5.13 | 88,310 |
2021-03-22 | $6.21 | $6.21 | $6.10 | $6.15 | $5.54 | 45,620 |
2021-03-19 | $6.23 | $6.27 | $6.18 | $6.22 | $5.61 | 247,158 |
2021-03-18 | $6.44 | $6.50 | $6.30 | $6.30 | $5.68 | 98,352 |
2021-03-17 | $6.14 | $6.30 | $6.13 | $6.25 | $5.63 | 49,299 |
2021-03-16 | $6.24 | $6.24 | $6.06 | $6.10 | $5.50 | 44,242 |
2021-03-15 | $6.15 | $6.22 | $6.10 | $6.21 | $5.60 | 138,992 |
2021-03-12 | $6.14 | $6.18 | $6.05 | $6.14 | $5.54 | 97,777 |
2021-03-11 | $6.17 | $6.28 | $6.16 | $6.28 | $5.66 | 46,502 |
2021-03-10 | $5.97 | $6.10 | $5.97 | $6.09 | $5.49 | 44,420 |
2021-03-09 | $5.71 | $5.83 | $5.71 | $5.82 | $5.25 | 249,439 |
2021-03-08 | $5.74 | $5.79 | $5.64 | $5.74 | $5.18 | 43,237 |
2021-03-05 | $5.70 | $5.83 | $5.65 | $5.82 | $5.24 | 90,000 |
2021-03-04 | $5.72 | $5.72 | $5.52 | $5.60 | $5.05 | 80,162 |
2021-03-03 | $5.76 | $5.90 | $5.76 | $5.84 | $5.27 | 100,345 |
2021-03-02 | $5.72 | $5.85 | $5.72 | $5.83 | $5.26 | 91,230 |
2021-03-01 | $5.64 | $5.69 | $5.61 | $5.67 | $5.11 | 79,925 |
2021-02-26 | $5.65 | $5.71 | $5.60 | $5.65 | $5.09 | 149,831 |
2021-02-25 | $5.93 | $5.93 | $5.64 | $5.84 | $5.27 | 154,973 |
2021-02-24 | $5.66 | $5.84 | $5.58 | $5.84 | $5.27 | 154,973 |
2021-02-23 | $5.54 | $5.54 | $5.33 | $5.51 | $4.97 | 96,144 |
2021-02-22 | $5.23 | $5.46 | $5.16 | $5.41 | $4.88 | 160,910 |
2021-02-19 | $5.34 | $5.34 | $5.21 | $5.28 | $4.76 | 112,444 |
2021-02-18 | $5.24 | $5.24 | $5.01 | $5.12 | $4.61 | 121,755 |
2021-02-17 | $5.07 | $5.15 | $5.04 | $5.12 | $4.62 | 121,755 |
2021-02-16 | $5.04 | $5.05 | $4.92 | $5.01 | $4.52 | 214,176 |
2021-02-12 | $4.89 | $4.93 | $4.82 | $4.92 | $4.44 | 200,819 |
2021-02-11 | $4.91 | $4.96 | $4.87 | $4.92 | $4.44 | 61,153 |
2021-02-10 | $4.89 | $4.89 | $4.75 | $4.81 | $4.34 | 16,474 |
2021-02-09 | $4.80 | $4.80 | $4.68 | $4.73 | $4.26 | 35,184 |
2021-02-08 | $4.83 | $4.90 | $4.75 | $4.84 | $4.36 | 53,581 |
2021-02-05 | $4.65 | $4.75 | $4.65 | $4.73 | $4.26 | 25,579 |
2021-02-04 | $4.64 | $4.65 | $4.56 | $4.61 | $4.16 | 33,313 |
2021-02-03 | $4.45 | $4.61 | $4.45 | $4.57 | $4.12 | 54,153 |
2021-02-02 | $4.48 | $4.48 | $4.40 | $4.42 | $3.99 | 47,974 |
2021-02-01 | $4.51 | $4.51 | $4.39 | $4.50 | $4.06 | 21,628 |
2021-01-29 | $4.54 | $4.54 | $4.38 | $4.44 | $4.00 | 60,407 |
2021-01-28 | $4.31 | $4.40 | $4.31 | $4.37 | $3.94 | 40,776 |
2021-01-27 | $4.34 | $4.36 | $4.20 | $4.25 | $3.84 | 42,084 |
2021-01-26 | $4.47 | $4.54 | $4.46 | $4.47 | $4.03 | 20,201 |
2021-01-25 | $4.48 | $4.58 | $4.45 | $4.51 | $4.07 | 36,348 |
2021-01-22 | $4.65 | $4.66 | $4.61 | $4.66 | $4.20 | 18,754 |
2021-01-21 | $4.88 | $4.88 | $4.70 | $4.76 | $4.29 | 29,852 |
2021-01-20 | $4.89 | $4.89 | $4.73 | $4.77 | $4.30 | 39,159 |
2021-01-19 | $4.67 | $4.73 | $4.63 | $4.69 | $4.23 | 177,167 |
2021-01-15 | $4.79 | $4.79 | $4.68 | $4.71 | $4.25 | 25,771 |
2021-01-14 | $4.98 | $5.00 | $4.91 | $4.97 | $4.48 | 76,690 |
2021-01-13 | $4.89 | $4.89 | $4.78 | $4.78 | $4.31 | 54,474 |
2021-01-12 | $4.84 | $4.96 | $4.84 | $4.95 | $4.46 | 12,893 |
2021-01-11 | $4.76 | $4.86 | $4.74 | $4.82 | $4.35 | 116,405 |
2021-01-08 | $4.99 | $5.00 | $4.90 | $4.99 | $4.50 | 48,276 |
2021-01-07 | $4.91 | $4.94 | $4.88 | $4.93 | $4.44 | 209,884 |
2021-01-06 | $4.77 | $4.85 | $4.76 | $4.84 | $4.36 | 159,896 |
2021-01-05 | $4.56 | $4.63 | $4.53 | $4.61 | $4.16 | 20,210 |
2021-01-04 | $4.65 | $4.67 | $4.50 | $4.52 | $4.08 | 80,162 |
2020-12-31 | $4.61 | $4.62 | $4.57 | $4.58 | $4.13 | 10,021 |
2020-12-30 | $4.54 | $4.62 | $4.54 | $4.59 | $4.14 | 24,424 |
2020-12-29 | $4.54 | $4.55 | $4.48 | $4.49 | $4.05 | 38,507 |
2020-12-28 | $4.62 | $4.64 | $4.55 | $4.59 | $4.14 | 34,994 |
2020-12-24 | $4.52 | $4.56 | $4.52 | $4.56 | $4.11 | 13,981 |
2020-12-23 | $4.50 | $4.54 | $4.50 | $4.53 | $4.08 | 20,207 |
2020-12-22 | $4.44 | $4.50 | $4.40 | $4.43 | $3.99 | 73,261 |
2020-12-21 | $4.40 | $4.53 | $4.40 | $4.50 | $4.06 | 20,267 |
2020-12-18 | $4.66 | $4.68 | $4.61 | $4.61 | $4.16 | 43,329 |
2020-12-17 | $4.60 | $4.72 | $4.60 | $4.64 | $4.18 | 65,536 |
2020-12-16 | $4.49 | $4.50 | $4.44 | $4.48 | $4.04 | 25,840 |
2020-12-15 | $4.51 | $4.56 | $4.51 | $4.56 | $4.11 | 51,307 |
2020-12-14 | $4.49 | $4.52 | $4.45 | $4.45 | $4.01 | 34,188 |
2020-12-11 | $4.46 | $4.52 | $4.42 | $4.44 | $4.00 | 77,308 |
2020-12-10 | $4.43 | $4.57 | $4.43 | $4.56 | $4.11 | 86,420 |
2020-12-09 | $4.37 | $4.40 | $4.28 | $4.34 | $3.91 | 33,782 |
2020-12-08 | $4.27 | $4.31 | $4.26 | $4.29 | $3.87 | 124,338 |
2020-12-07 | $4.47 | $4.47 | $4.34 | $4.34 | $3.91 | 77,228 |
2020-12-04 | $4.39 | $4.39 | $4.28 | $4.38 | $3.95 | 27,540 |
2020-12-03 | $4.31 | $4.36 | $4.28 | $4.29 | $3.87 | 56,730 |
2020-12-02 | $4.21 | $4.34 | $4.20 | $4.26 | $3.84 | 60,459 |
2020-12-01 | $4.21 | $4.21 | $4.09 | $4.15 | $3.74 | 76,822 |
2020-11-30 | $4.06 | $4.12 | $3.96 | $3.96 | $3.57 | 79,800 |
2020-11-27 | $4.00 | $4.10 | $4.00 | $4.07 | $3.67 | 34,733 |
2020-11-25 | $4.18 | $4.20 | $4.05 | $4.08 | $3.68 | 127,241 |
2020-11-24 | $4.19 | $4.35 | $4.19 | $4.33 | $3.78 | 160,974 |
2020-11-23 | $4.06 | $4.10 | $4.02 | $4.08 | $3.56 | 64,012 |
2020-11-20 | $3.97 | $4.00 | $3.90 | $3.90 | $3.40 | 81,154 |
2020-11-19 | $3.84 | $3.88 | $3.81 | $3.82 | $3.33 | 97,665 |
2020-11-18 | $3.78 | $3.83 | $3.75 | $3.75 | $3.27 | 59,009 |
2020-11-17 | $3.69 | $3.73 | $3.66 | $3.72 | $3.25 | 61,187 |
2020-11-16 | $3.66 | $3.70 | $3.63 | $3.67 | $3.20 | 45,974 |
2020-11-13 | $3.55 | $3.57 | $3.50 | $3.56 | $3.11 | 56,021 |
2020-11-12 | $3.36 | $3.42 | $3.31 | $3.31 | $2.89 | 86,661 |
2020-11-11 | $3.40 | $3.44 | $3.40 | $3.40 | $2.97 | 7,168 |
2020-11-10 | $3.40 | $3.43 | $3.38 | $3.40 | $2.97 | 43,117 |
2020-11-09 | $3.42 | $3.44 | $3.39 | $3.39 | $2.96 | 61,043 |
2020-11-06 | $3.16 | $3.17 | $3.14 | $3.14 | $2.74 | 13,997 |
2020-11-05 | $3.03 | $3.10 | $3.03 | $3.08 | $2.69 | 16,368 |
2020-11-04 | $3.01 | $3.01 | $2.96 | $2.97 | $2.59 | 29,479 |
2020-11-03 | $2.96 | $3.00 | $2.96 | $2.98 | $2.60 | 3,958 |
2020-11-02 | $2.81 | $2.83 | $2.81 | $2.83 | $2.47 | 2,602 |
2020-10-30 | $2.77 | $2.77 | $2.75 | $2.76 | $2.41 | 7,110 |
2020-10-29 | $2.74 | $2.85 | $2.74 | $2.81 | $2.45 | 47,739 |
2020-10-28 | $2.83 | $2.86 | $2.79 | $2.82 | $2.46 | 51,684 |
2020-10-27 | $2.97 | $2.97 | $2.92 | $2.95 | $2.57 | 87,279 |
2020-10-26 | $2.97 | $2.99 | $2.93 | $2.95 | $2.57 | 95,286 |
2020-10-23 | $2.97 | $3.00 | $2.96 | $2.99 | $2.61 | 88,603 |
2020-10-22 | $2.84 | $2.84 | $2.79 | $2.80 | $2.44 | 18,110 |
2020-10-21 | $2.79 | $2.82 | $2.78 | $2.80 | $2.44 | 5,796 |
2020-10-20 | $2.78 | $2.79 | $2.75 | $2.75 | $2.40 | 13,911 |
2020-10-19 | $2.76 | $2.80 | $2.72 | $2.72 | $2.37 | 15,869 |
2020-10-16 | $2.80 | $2.80 | $2.77 | $2.79 | $2.43 | 8,048 |
2020-10-15 | $2.75 | $2.77 | $2.71 | $2.72 | $2.37 | 14,808 |
2020-10-14 | $2.82 | $2.82 | $2.79 | $2.82 | $2.46 | 27,986 |
2020-10-13 | $2.83 | $2.87 | $2.81 | $2.86 | $2.50 | 9,180 |
2020-10-12 | $2.78 | $2.83 | $2.78 | $2.83 | $2.47 | 5,648 |
2020-10-09 | $2.77 | $2.82 | $2.77 | $2.80 | $2.44 | 21,715 |
2020-10-08 | $2.77 | $2.81 | $2.76 | $2.78 | $2.43 | 13,374 |
2020-10-07 | $2.75 | $2.81 | $2.75 | $2.77 | $2.42 | 30,636 |
2020-10-06 | $2.78 | $2.80 | $2.70 | $2.72 | $2.37 | 28,850 |
2020-10-05 | $2.75 | $2.79 | $2.75 | $2.77 | $2.42 | 7,776 |
2020-10-02 | $2.69 | $2.70 | $2.67 | $2.67 | $2.33 | 44,693 |
2020-10-01 | $2.71 | $2.71 | $2.68 | $2.69 | $2.35 | 18,612 |
2020-09-30 | $2.68 | $2.72 | $2.66 | $2.68 | $2.34 | 13,233 |
2020-09-29 | $2.69 | $2.69 | $2.66 | $2.67 | $2.33 | 50,585 |
2020-09-28 | $2.67 | $2.71 | $2.66 | $2.70 | $2.35 | 8,442 |
2020-09-25 | $2.60 | $2.62 | $2.57 | $2.60 | $2.27 | 47,715 |
2020-09-24 | $2.62 | $2.67 | $2.60 | $2.64 | $2.30 | 25,463 |
2020-09-23 | $2.71 | $2.71 | $2.63 | $2.63 | $2.29 | 42,430 |
2020-09-22 | $2.77 | $2.77 | $2.70 | $2.73 | $2.38 | 7,023 |
2020-09-21 | $2.80 | $2.80 | $2.75 | $2.80 | $2.44 | 52,126 |
2020-09-18 | $2.95 | $2.96 | $2.91 | $2.92 | $2.55 | 36,689 |
2020-09-17 | $2.94 | $3.01 | $2.94 | $3.01 | $2.63 | 36,399 |
2020-09-16 | $3.03 | $3.06 | $3.02 | $3.05 | $2.66 | 4,445 |
2020-09-15 | $3.05 | $3.07 | $3.03 | $3.05 | $2.66 | 22,628 |
2020-09-14 | $3.03 | $3.04 | $2.99 | $3.02 | $2.63 | 11,361 |
2020-09-11 | $2.98 | $2.99 | $2.96 | $2.98 | $2.60 | 11,204 |
2020-09-10 | $3.01 | $3.01 | $2.92 | $2.94 | $2.56 | 4,430 |
2020-09-09 | $3.00 | $3.04 | $3.00 | $3.03 | $2.65 | 13,883 |
2020-09-08 | $2.94 | $2.95 | $2.90 | $2.90 | $2.53 | 11,800 |
2020-09-04 | $3.04 | $3.11 | $3.00 | $3.10 | $2.70 | 72,893 |
2020-09-03 | $3.07 | $3.08 | $3.01 | $3.01 | $2.63 | 40,779 |
2020-09-02 | $3.11 | $3.12 | $3.07 | $3.12 | $2.72 | 41,746 |
2020-09-01 | $3.15 | $3.15 | $3.11 | $3.13 | $2.73 | 24,213 |
2020-08-31 | $3.14 | $3.18 | $3.12 | $3.16 | $2.76 | 105,116 |
2020-08-28 | $3.06 | $3.10 | $3.06 | $3.10 | $2.70 | 17,300 |
2020-08-27 | $3.09 | $3.10 | $3.03 | $3.05 | $2.66 | 17,166 |
2020-08-26 | $3.04 | $3.09 | $3.04 | $3.09 | $2.69 | 23,143 |
2020-08-25 | $3.05 | $3.06 | $3.01 | $3.06 | $2.67 | 24,965 |
2020-08-24 | $3.03 | $3.17 | $3.03 | $3.07 | $2.67 | 18,763 |
2020-08-21 | $2.86 | $2.96 | $2.86 | $2.95 | $2.57 | 81,570 |
2020-08-20 | $2.94 | $3.01 | $2.94 | $3.01 | $2.63 | 83,364 |
2020-08-19 | $3.02 | $3.07 | $3.01 | $3.01 | $2.63 | 48,437 |
2020-08-18 | $3.19 | $3.21 | $3.15 | $3.18 | $2.77 | 15,565 |
2020-08-17 | $3.11 | $3.13 | $3.09 | $3.09 | $2.70 | 17,878 |
2020-08-14 | $3.08 | $3.12 | $3.07 | $3.10 | $2.70 | 46,365 |
2020-08-13 | $3.17 | $3.19 | $3.15 | $3.15 | $2.75 | 9,985 |
2020-08-12 | $3.12 | $3.17 | $3.12 | $3.16 | $2.76 | 19,497 |
2020-08-11 | $3.16 | $3.16 | $3.07 | $3.07 | $2.68 | 55,144 |
2020-08-10 | $3.00 | $3.01 | $3.00 | $3.00 | $2.62 | 9,142 |
2020-08-07 | $2.95 | $2.99 | $2.94 | $2.98 | $2.60 | 42,346 |
2020-08-06 | $2.98 | $3.01 | $2.97 | $3.01 | $2.63 | 14,531 |
2020-08-05 | $2.97 | $2.99 | $2.95 | $2.95 | $2.57 | 67,336 |
2020-08-04 | $2.81 | $2.87 | $2.81 | $2.85 | $2.49 | 37,858 |
2020-08-03 | $2.80 | $2.80 | $2.76 | $2.78 | $2.43 | 23,721 |
2020-07-31 | $2.77 | $2.77 | $2.72 | $2.73 | $2.38 | 33,260 |
2020-07-30 | $2.75 | $2.76 | $2.70 | $2.76 | $2.41 | 46,477 |
2020-07-29 | $2.85 | $2.90 | $2.85 | $2.88 | $2.51 | 13,445 |
2020-07-28 | $2.85 | $2.88 | $2.84 | $2.85 | $2.49 | 16,610 |
2020-07-27 | $2.83 | $2.87 | $2.82 | $2.87 | $2.50 | 49,185 |
2020-07-24 | $2.81 | $2.88 | $2.81 | $2.88 | $2.51 | 33,229 |
2020-07-23 | $2.94 | $2.96 | $2.89 | $2.91 | $2.54 | 29,713 |
2020-07-22 | $2.97 | $3.03 | $2.95 | $3.01 | $2.63 | 14,203 |
2020-07-21 | $3.06 | $3.09 | $3.04 | $3.08 | $2.69 | 29,843 |
2020-07-20 | $3.04 | $3.04 | $3.00 | $3.02 | $2.63 | 15,244 |
2020-07-17 | $3.03 | $3.04 | $3.01 | $3.02 | $2.63 | 20,232 |
2020-07-16 | $3.01 | $3.02 | $2.98 | $3.00 | $2.62 | 20,916 |
2020-07-15 | $3.07 | $3.08 | $2.99 | $3.05 | $2.66 | 50,790 |
2020-07-14 | $2.94 | $3.03 | $2.94 | $3.00 | $2.62 | 58,778 |
2020-07-13 | $3.01 | $3.03 | $2.93 | $2.95 | $2.57 | 103,854 |
2020-07-10 | $2.83 | $2.90 | $2.82 | $2.90 | $2.53 | 68,833 |
2020-07-09 | $2.89 | $2.89 | $2.79 | $2.80 | $2.44 | 82,876 |
2020-07-08 | $2.78 | $2.82 | $2.78 | $2.81 | $2.45 | 24,233 |
2020-07-07 | $2.80 | $2.84 | $2.77 | $2.79 | $2.43 | 23,789 |
2020-07-06 | $2.81 | $2.84 | $2.80 | $2.83 | $2.47 | 49,995 |
2020-07-02 | $2.75 | $2.78 | $2.74 | $2.74 | $2.39 | 54,200 |
2020-07-01 | $2.72 | $2.75 | $2.70 | $2.75 | $2.40 | 18,591 |
2020-06-30 | $2.68 | $2.74 | $2.67 | $2.72 | $2.37 | 96,522 |
2020-06-29 | $2.70 | $2.71 | $2.68 | $2.70 | $2.36 | 14,341 |
2020-06-26 | $2.69 | $2.69 | $2.64 | $2.66 | $2.32 | 36,516 |
2020-06-25 | $2.68 | $2.73 | $2.64 | $2.73 | $2.38 | 72,073 |
2020-06-24 | $2.80 | $2.81 | $2.72 | $2.72 | $2.37 | 44,724 |
2020-06-23 | $2.85 | $2.88 | $2.81 | $2.81 | $2.45 | 85,745 |
2020-06-22 | $2.74 | $2.78 | $2.74 | $2.77 | $2.42 | 29,188 |
2020-06-19 | $2.77 | $2.78 | $2.71 | $2.72 | $2.37 | 31,324 |
2020-06-18 | $2.77 | $2.80 | $2.75 | $2.76 | $2.41 | 92,681 |
2020-06-17 | $2.78 | $2.83 | $2.77 | $2.78 | $2.43 | 30,206 |
2020-06-16 | $2.84 | $2.90 | $2.80 | $2.81 | $2.45 | 50,773 |
2020-06-15 | $2.69 | $2.75 | $2.59 | $2.69 | $2.35 | 36,354 |
2020-06-12 | $2.75 | $2.79 | $2.69 | $2.75 | $2.40 | 51,166 |
2020-06-11 | $2.88 | $2.88 | $2.64 | $2.64 | $2.30 | 115,443 |
2020-06-10 | $2.97 | $3.02 | $2.90 | $2.96 | $2.58 | 68,411 |
2020-06-09 | $2.98 | $3.00 | $2.84 | $2.88 | $2.51 | 60,680 |
2020-06-08 | $2.97 | $3.02 | $2.96 | $3.02 | $2.63 | 145,908 |
2020-06-05 | $3.09 | $3.09 | $2.93 | $2.95 | $2.57 | 93,362 |
2020-06-04 | $2.83 | $2.92 | $2.83 | $2.85 | $2.49 | 82,684 |
2020-06-03 | $2.76 | $2.84 | $2.76 | $2.84 | $2.48 | 108,028 |
2020-06-02 | $2.68 | $2.69 | $2.65 | $2.67 | $2.33 | 117,808 |
2020-06-01 | $2.45 | $2.58 | $2.45 | $2.58 | $2.25 | 53,831 |
2020-05-29 | $2.48 | $2.54 | $2.47 | $2.50 | $2.18 | 147,675 |
2020-05-28 | $2.54 | $2.59 | $2.53 | $2.57 | $2.24 | 208,018 |
2020-05-27 | $2.55 | $2.55 | $2.50 | $2.54 | $2.22 | 1,233,531 |
2020-05-26 | $2.42 | $2.50 | $2.40 | $2.43 | $2.12 | 2,013,201 |
2020-05-22 | $2.32 | $2.34 | $2.28 | $2.29 | $2.00 | 161,003 |
2020-05-21 | $2.38 | $2.41 | $2.35 | $2.37 | $2.07 | 56,137 |
2020-05-20 | $2.37 | $2.40 | $2.35 | $2.40 | $2.09 | 244,059 |
2020-05-19 | $2.36 | $2.42 | $2.36 | $2.37 | $2.07 | 324,602 |
2020-05-18 | $2.29 | $2.35 | $2.28 | $2.33 | $2.03 | 169,914 |
2020-05-15 | $2.15 | $2.26 | $2.15 | $2.18 | $1.90 | 173,948 |
2020-05-14 | $2.12 | $2.17 | $2.10 | $2.16 | $1.88 | 116,381 |
2020-05-13 | $2.22 | $2.23 | $2.16 | $2.16 | $1.88 | 67,281 |
2020-05-12 | $2.26 | $2.28 | $2.23 | $2.23 | $1.95 | 84,695 |
2020-05-11 | $2.26 | $2.31 | $2.20 | $2.25 | $1.87 | 163,442 |
2020-05-08 | $2.31 | $2.36 | $2.30 | $2.34 | $1.94 | 59,858 |
2020-05-07 | $2.28 | $2.32 | $2.26 | $2.31 | $1.92 | 162,976 |
2020-05-06 | $2.33 | $2.33 | $2.27 | $2.30 | $1.91 | 53,640 |
2020-05-05 | $2.35 | $2.39 | $2.34 | $2.36 | $1.96 | 266,575 |
2020-05-04 | $2.28 | $2.32 | $2.27 | $2.31 | $1.92 | 688,779 |
2020-05-01 | $2.63 | $2.63 | $2.39 | $2.39 | $1.98 | 125,855 |
2020-04-30 | $2.45 | $2.57 | $2.43 | $2.50 | $2.08 | 101,597 |
2020-04-29 | $2.36 | $2.40 | $2.34 | $2.40 | $1.99 | 99,513 |
2020-04-28 | $2.18 | $2.31 | $2.14 | $2.18 | $1.81 | 117,637 |
2020-04-27 | $2.08 | $2.15 | $2.07 | $2.11 | $1.75 | 183,194 |
2020-04-24 | $2.09 | $2.12 | $2.02 | $2.07 | $1.72 | 153,407 |
2020-04-23 | $2.08 | $2.12 | $2.07 | $2.10 | $1.74 | 127,131 |
2020-04-22 | $1.99 | $2.07 | $1.96 | $2.01 | $1.67 | 311,215 |
2020-04-21 | $1.95 | $2.05 | $1.95 | $1.97 | $1.64 | 226,208 |
2020-04-20 | $2.06 | $2.12 | $2.04 | $2.06 | $1.71 | 155,863 |
2020-04-17 | $2.07 | $2.12 | $2.07 | $2.12 | $1.76 | 162,968 |
2020-04-16 | $1.96 | $1.97 | $1.90 | $1.94 | $1.61 | 309,895 |
2020-04-15 | $1.98 | $1.99 | $1.94 | $1.96 | $1.63 | 197,300 |
2020-04-14 | $2.08 | $2.12 | $2.05 | $2.06 | $1.71 | 570,189 |
2020-04-13 | $2.00 | $2.14 | $2.00 | $2.08 | $1.73 | 102,306 |
2020-04-09 | $2.10 | $2.16 | $2.07 | $2.10 | $1.74 | 161,324 |
2020-04-08 | $2.13 | $2.13 | $2.03 | $2.05 | $1.70 | 249,364 |
2020-04-07 | $2.18 | $2.24 | $2.08 | $2.09 | $1.74 | 554,802 |
2020-04-06 | $2.06 | $2.09 | $1.91 | $2.02 | $1.68 | 725,985 |
2020-04-03 | $2.06 | $2.06 | $1.92 | $1.97 | $1.64 | 169,439 |
2020-04-02 | $2.10 | $2.22 | $2.05 | $2.10 | $1.74 | 163,199 |
2020-04-01 | $2.07 | $2.16 | $2.07 | $2.13 | $1.77 | 132,430 |
2020-03-31 | $2.14 | $2.21 | $2.12 | $2.14 | $1.78 | 216,939 |
2020-03-30 | $2.15 | $2.21 | $2.09 | $2.21 | $1.84 | 251,042 |
2020-03-27 | $2.12 | $2.17 | $2.03 | $2.12 | $1.76 | 147,761 |
2020-03-26 | $2.19 | $2.28 | $2.14 | $2.24 | $1.86 | 108,482 |
2020-03-25 | $2.22 | $2.31 | $2.16 | $2.24 | $1.86 | 134,135 |
2020-03-24 | $2.15 | $2.18 | $2.08 | $2.13 | $1.77 | 176,214 |
2020-03-23 | $1.97 | $2.05 | $1.89 | $1.92 | $1.59 | 270,836 |
2020-03-20 | $2.15 | $2.15 | $2.01 | $2.04 | $1.69 | 337,154 |
2020-03-19 | $2.11 | $2.32 | $2.07 | $2.25 | $1.87 | 232,192 |
2020-03-18 | $2.00 | $2.14 | $1.89 | $1.93 | $1.60 | 245,819 |
2020-03-17 | $2.19 | $2.31 | $2.14 | $2.19 | $1.82 | 282,995 |
2020-03-16 | $1.97 | $2.26 | $1.91 | $2.14 | $1.78 | 267,096 |
2020-03-13 | $2.29 | $2.29 | $2.07 | $2.23 | $1.85 | 362,834 |
2020-03-12 | $2.06 | $2.20 | $2.00 | $2.20 | $1.83 | 438,255 |
2020-03-11 | $2.41 | $2.41 | $2.32 | $2.36 | $1.96 | 262,034 |
2020-03-10 | $2.51 | $2.58 | $2.41 | $2.53 | $2.10 | 589,016 |
2020-03-09 | $2.54 | $2.54 | $2.38 | $2.38 | $1.98 | 311,524 |
2020-03-06 | $2.78 | $2.80 | $2.71 | $2.74 | $2.28 | 382,006 |
2020-03-05 | $2.83 | $2.87 | $2.77 | $2.82 | $2.34 | 273,461 |
2020-03-04 | $2.91 | $3.00 | $2.90 | $2.99 | $2.48 | 273,507 |
2020-03-03 | $2.98 | $3.10 | $2.93 | $2.96 | $2.46 | 879,038 |
2020-03-02 | $2.87 | $2.97 | $2.86 | $2.97 | $2.47 | 260,669 |
2020-02-28 | $2.79 | $2.94 | $2.79 | $2.93 | $2.43 | 242,758 |
2020-02-27 | $2.88 | $2.91 | $2.81 | $2.82 | $2.34 | 162,159 |
2020-02-26 | $2.98 | $3.00 | $2.93 | $2.93 | $2.43 | 113,758 |
2020-02-25 | $3.00 | $3.00 | $2.87 | $2.91 | $2.42 | 131,448 |
2020-02-24 | $2.95 | $3.06 | $2.95 | $3.00 | $2.49 | 86,343 |
2020-02-21 | $3.22 | $3.24 | $3.21 | $3.23 | $2.68 | 34,061 |
2020-02-20 | $3.21 | $3.22 | $3.17 | $3.20 | $2.66 | 38,859 |
2020-02-19 | $3.23 | $3.28 | $3.18 | $3.24 | $2.69 | 117,376 |
2020-02-18 | $3.12 | $3.18 | $3.12 | $3.16 | $2.62 | 44,988 |
2020-02-14 | $3.25 | $3.25 | $3.15 | $3.21 | $2.67 | 56,914 |
2020-02-13 | $3.22 | $3.27 | $3.22 | $3.27 | $2.72 | 51,860 |
2020-02-12 | $3.31 | $3.33 | $3.26 | $3.27 | $2.72 | 105,392 |
2020-02-11 | $3.14 | $3.20 | $3.11 | $3.16 | $2.62 | 184,275 |
2020-02-10 | $2.99 | $3.00 | $2.97 | $3.00 | $2.49 | 136,840 |
2020-02-07 | $2.98 | $3.06 | $2.93 | $3.06 | $2.54 | 233,310 |
2020-02-06 | $3.44 | $3.48 | $3.42 | $3.48 | $2.89 | 20,554 |
2020-02-05 | $3.31 | $3.35 | $3.31 | $3.33 | $2.77 | 61,840 |
2020-02-04 | $3.20 | $3.23 | $3.20 | $3.22 | $2.67 | 41,237 |
2020-02-03 | $3.16 | $3.18 | $3.14 | $3.16 | $2.62 | 22,539 |
2020-01-31 | $3.20 | $3.21 | $3.16 | $3.16 | $2.62 | 64,096 |
2020-01-30 | $3.24 | $3.26 | $3.20 | $3.25 | $2.69 | 68,296 |
2020-01-29 | $3.33 | $3.33 | $3.30 | $3.30 | $2.74 | 51,829 |
2020-01-28 | $3.32 | $3.38 | $3.32 | $3.37 | $2.80 | 110,001 |
2020-01-27 | $3.28 | $3.30 | $3.25 | $3.25 | $2.70 | 26,525 |
2020-01-24 | $3.42 | $3.43 | $3.37 | $3.39 | $2.82 | 24,663 |
2020-01-23 | $3.42 | $3.47 | $3.40 | $3.45 | $2.87 | 76,929 |
2020-01-22 | $3.60 | $3.60 | $3.56 | $3.56 | $2.96 | 35,941 |
2020-01-21 | $3.64 | $3.66 | $3.62 | $3.62 | $3.01 | 49,094 |
2020-01-17 | $3.63 | $3.63 | $3.61 | $3.63 | $3.01 | 23,910 |
2020-01-16 | $3.63 | $3.65 | $3.62 | $3.64 | $3.02 | 29,578 |
2020-01-15 | $3.67 | $3.70 | $3.65 | $3.67 | $3.05 | 42,669 |
2020-01-14 | $3.70 | $3.73 | $3.70 | $3.73 | $3.10 | 44,843 |
2020-01-13 | $3.69 | $3.70 | $3.67 | $3.68 | $3.06 | 51,159 |
2020-01-10 | $3.63 | $3.71 | $3.63 | $3.66 | $3.04 | 187,811 |
2020-01-09 | $3.62 | $3.68 | $3.61 | $3.65 | $3.03 | 59,235 |
2020-01-08 | $3.63 | $3.68 | $3.62 | $3.66 | $3.04 | 97,357 |
2020-01-07 | $3.64 | $3.64 | $3.61 | $3.63 | $3.01 | 26,219 |
2020-01-06 | $3.65 | $3.75 | $3.63 | $3.66 | $3.04 | 161,076 |
2020-01-03 | $3.72 | $3.74 | $3.67 | $3.70 | $3.07 | 200,576 |
2020-01-02 | $3.77 | $3.78 | $3.76 | $3.78 | $3.14 | 25,011 |
2019-12-31 | $3.66 | $3.71 | $3.66 | $3.69 | $3.06 | 12,356 |
2019-12-30 | $3.68 | $3.71 | $3.67 | $3.68 | $3.06 | 43,227 |
2019-12-27 | $3.67 | $3.68 | $3.65 | $3.65 | $3.03 | 62,512 |
2019-12-26 | $3.65 | $3.69 | $3.65 | $3.68 | $3.06 | 19,628 |
2019-12-24 | $3.61 | $3.65 | $3.61 | $3.65 | $3.03 | 9,291 |
2019-12-23 | $3.63 | $3.65 | $3.61 | $3.64 | $3.02 | 170,195 |
2019-12-20 | $3.63 | $3.63 | $3.58 | $3.59 | $2.98 | 75,471 |
2019-12-19 | $3.60 | $3.64 | $3.59 | $3.61 | $3.00 | 45,313 |
2019-12-18 | $3.58 | $3.63 | $3.56 | $3.58 | $2.97 | 25,303 |
2019-12-17 | $3.63 | $3.65 | $3.61 | $3.63 | $3.01 | 29,461 |
2019-12-16 | $3.66 | $3.67 | $3.61 | $3.62 | $3.01 | 78,061 |
2019-12-13 | $3.57 | $3.62 | $3.53 | $3.59 | $2.98 | 17,990 |
2019-12-12 | $3.50 | $3.58 | $3.50 | $3.57 | $2.96 | 83,006 |
2019-12-11 | $3.44 | $3.47 | $3.43 | $3.45 | $2.87 | 34,640 |
2019-12-10 | $3.46 | $3.47 | $3.43 | $3.46 | $2.87 | 135,294 |
2019-12-09 | $3.49 | $3.53 | $3.46 | $3.47 | $2.88 | 150,021 |
2019-12-06 | $3.42 | $3.44 | $3.39 | $3.40 | $2.82 | 30,043 |
2019-12-05 | $3.46 | $3.46 | $3.40 | $3.45 | $2.87 | 56,876 |
2019-12-04 | $3.46 | $3.51 | $3.45 | $3.45 | $2.87 | 125,839 |
2019-12-03 | $3.40 | $3.44 | $3.38 | $3.42 | $2.84 | 169,981 |
2019-12-02 | $3.46 | $3.46 | $3.40 | $3.41 | $2.83 | 32,746 |
2019-11-29 | $3.53 | $3.53 | $3.50 | $3.52 | $2.92 | 8,437 |
2019-11-27 | $3.58 | $3.69 | $3.58 | $3.63 | $3.01 | 110,416 |
2019-11-26 | $3.50 | $3.56 | $3.50 | $3.51 | $2.91 | 235,033 |
2019-11-25 | $3.54 | $3.59 | $3.53 | $3.56 | $2.96 | 32,160 |
2019-11-22 | $3.59 | $3.59 | $3.55 | $3.56 | $2.96 | 48,275 |
2019-11-21 | $3.51 | $3.57 | $3.51 | $3.57 | $2.96 | 18,136 |
2019-11-20 | $3.56 | $3.56 | $3.51 | $3.51 | $2.91 | 16,772 |
2019-11-19 | $3.62 | $3.62 | $3.59 | $3.59 | $2.98 | 29,932 |
2019-11-18 | $3.57 | $3.63 | $3.57 | $3.63 | $3.01 | 9,799 |
2019-11-15 | $3.72 | $3.72 | $3.69 | $3.70 | $3.07 | 13,276 |
2019-11-14 | $3.68 | $3.69 | $3.66 | $3.67 | $3.05 | 16,742 |
2019-11-13 | $3.75 | $3.75 | $3.71 | $3.72 | $3.09 | 35,229 |
2019-11-12 | $3.76 | $3.77 | $3.72 | $3.74 | $3.11 | 6,535 |
2019-11-11 | $3.78 | $3.80 | $3.78 | $3.79 | $3.15 | 31,421 |
2019-11-08 | $3.85 | $3.87 | $3.82 | $3.86 | $3.21 | 16,613 |
2019-11-07 | $3.90 | $3.91 | $3.87 | $3.88 | $3.22 | 10,038 |
2019-11-06 | $3.85 | $3.86 | $3.81 | $3.84 | $3.19 | 18,128 |
2019-11-05 | $3.83 | $3.84 | $3.80 | $3.82 | $3.17 | 19,206 |
2019-11-04 | $3.81 | $3.82 | $3.78 | $3.80 | $3.16 | 118,468 |
2019-11-01 | $3.60 | $3.69 | $3.60 | $3.66 | $3.04 | 29,734 |
2019-10-31 | $3.53 | $3.53 | $3.49 | $3.50 | $2.91 | 42,741 |
2019-10-30 | $3.57 | $3.62 | $3.54 | $3.62 | $3.01 | 40,969 |
2019-10-29 | $3.59 | $3.65 | $3.59 | $3.62 | $3.01 | 18,355 |
2019-10-28 | $3.57 | $3.60 | $3.57 | $3.58 | $2.97 | 35,591 |
2019-10-25 | $3.53 | $3.64 | $3.52 | $3.56 | $2.96 | 11,591 |
2019-10-24 | $3.68 | $3.69 | $3.61 | $3.67 | $3.05 | 43,912 |
2019-10-23 | $3.69 | $3.69 | $3.65 | $3.69 | $3.06 | 56,777 |
2019-10-22 | $3.55 | $3.65 | $3.53 | $3.55 | $2.95 | 55,260 |
2019-10-21 | $3.63 | $3.74 | $3.62 | $3.62 | $3.01 | 41,975 |
2019-10-18 | $3.51 | $3.53 | $3.50 | $3.52 | $2.92 | 33,809 |
2019-10-17 | $3.47 | $3.49 | $3.44 | $3.44 | $2.86 | 22,434 |
2019-10-16 | $3.41 | $3.45 | $3.41 | $3.45 | $2.87 | 34,455 |
2019-10-15 | $3.40 | $3.49 | $3.40 | $3.45 | $2.87 | 24,075 |
2019-10-14 | $3.38 | $3.50 | $3.38 | $3.40 | $2.82 | 50,427 |
2019-10-11 | $3.44 | $3.44 | $3.44 | $3.44 | $2.86 | 14,946 |
2019-10-10 | $3.42 | $3.47 | $3.42 | $3.44 | $2.86 | 46,435 |
2019-10-09 | $3.38 | $3.42 | $3.36 | $3.39 | $2.82 | 24,353 |
2019-10-08 | $3.31 | $3.33 | $3.29 | $3.33 | $2.77 | 57,110 |
2019-10-07 | $3.39 | $3.40 | $3.36 | $3.37 | $2.80 | 39,500 |
2019-10-04 | $3.32 | $3.34 | $3.27 | $3.34 | $2.77 | 36,091 |
2019-10-03 | $3.28 | $3.30 | $3.22 | $3.29 | $2.73 | 36,865 |
2019-10-02 | $3.35 | $3.42 | $3.31 | $3.32 | $2.76 | 27,074 |
2019-10-01 | $3.44 | $3.47 | $3.40 | $3.40 | $2.82 | 64,595 |
2019-09-30 | $3.49 | $3.52 | $3.49 | $3.50 | $2.91 | 50,497 |
2019-09-27 | $3.54 | $3.56 | $3.52 | $3.53 | $2.93 | 31,227 |
2019-09-26 | $3.54 | $3.62 | $3.52 | $3.54 | $2.94 | 83,395 |
2019-09-25 | $3.52 | $3.58 | $3.52 | $3.57 | $2.96 | 12,528 |
2019-09-24 | $3.62 | $3.72 | $3.55 | $3.57 | $2.96 | 43,971 |
2019-09-23 | $3.59 | $3.72 | $3.59 | $3.71 | $3.08 | 32,769 |
2019-09-20 | $3.63 | $3.72 | $3.59 | $3.60 | $2.99 | 46,665 |
2019-09-19 | $3.67 | $3.71 | $3.67 | $3.67 | $3.05 | 22,516 |
2019-09-18 | $3.69 | $3.70 | $3.63 | $3.67 | $3.05 | 27,334 |
2019-09-17 | $3.60 | $3.72 | $3.59 | $3.66 | $3.04 | 29,679 |
2019-09-16 | $3.73 | $3.74 | $3.71 | $3.74 | $3.11 | 21,398 |
2019-09-13 | $3.80 | $3.82 | $3.74 | $3.77 | $3.13 | 156,961 |
2019-09-12 | $3.60 | $3.76 | $3.60 | $3.69 | $3.06 | 25,025 |
2019-09-11 | $3.75 | $3.77 | $3.73 | $3.74 | $3.11 | 48,062 |
2019-09-10 | $3.63 | $3.74 | $3.63 | $3.63 | $3.01 | 51,366 |
2019-09-09 | $3.51 | $3.56 | $3.51 | $3.53 | $2.93 | 70,045 |
2019-09-06 | $3.43 | $3.45 | $3.41 | $3.41 | $2.83 | 77,151 |
2019-09-05 | $3.36 | $3.42 | $3.36 | $3.37 | $2.80 | 61,982 |
2019-09-04 | $3.26 | $3.28 | $3.23 | $3.26 | $2.71 | 202,726 |
2019-09-03 | $3.19 | $3.19 | $3.10 | $3.14 | $2.61 | 136,845 |
2019-08-30 | $3.16 | $3.21 | $2.97 | $3.07 | $2.55 | 573,458 |
2019-08-29 | $3.05 | $3.12 | $3.04 | $3.07 | $2.55 | 34,606 |
2019-08-28 | $3.04 | $3.04 | $3.00 | $3.04 | $2.52 | 40,657 |
2019-08-27 | $3.12 | $3.12 | $3.02 | $3.08 | $2.56 | 287,001 |
2019-08-26 | $3.04 | $3.05 | $2.99 | $3.02 | $2.51 | 190,750 |
2019-08-23 | $3.03 | $3.09 | $2.99 | $3.02 | $2.51 | 59,180 |
2019-08-22 | $3.17 | $3.18 | $3.13 | $3.15 | $2.62 | 86,022 |
2019-08-21 | $3.10 | $3.11 | $3.06 | $3.11 | $2.58 | 84,572 |
2019-08-20 | $2.98 | $3.05 | $2.98 | $3.04 | $2.52 | 344,158 |
2019-08-19 | $3.05 | $3.05 | $3.00 | $3.01 | $2.50 | 87,426 |
2019-08-16 | $2.93 | $3.02 | $2.93 | $2.96 | $2.46 | 140,557 |
2019-08-15 | $3.01 | $3.02 | $2.96 | $3.01 | $2.50 | 147,472 |
2019-08-14 | $3.05 | $3.12 | $3.02 | $3.06 | $2.54 | 128,173 |
2019-08-13 | $3.07 | $3.21 | $3.07 | $3.17 | $2.63 | 108,698 |
2019-08-12 | $3.15 | $3.19 | $3.10 | $3.10 | $2.57 | 96,228 |
2019-08-09 | $3.23 | $3.24 | $3.15 | $3.21 | $2.67 | 112,127 |
2019-08-08 | $3.19 | $3.26 | $3.19 | $3.23 | $2.68 | 113,979 |
2019-08-07 | $3.12 | $3.18 | $3.10 | $3.16 | $2.62 | 59,873 |
2019-08-06 | $3.17 | $3.21 | $3.14 | $3.16 | $2.62 | 219,847 |
2019-08-05 | $3.15 | $3.20 | $3.11 | $3.18 | $2.64 | 61,577 |
2019-08-02 | $3.25 | $3.25 | $3.19 | $3.22 | $2.67 | 96,492 |
2019-08-01 | $3.40 | $3.48 | $3.33 | $3.33 | $2.77 | 92,280 |
2019-07-31 | $3.50 | $3.54 | $3.41 | $3.45 | $2.87 | 94,757 |
2019-07-30 | $3.55 | $3.59 | $3.55 | $3.59 | $2.98 | 66,837 |
2019-07-29 | $3.72 | $3.72 | $3.65 | $3.67 | $3.05 | 20,699 |
2019-07-26 | $3.79 | $3.79 | $3.76 | $3.78 | $3.14 | 67,411 |
2019-07-25 | $3.83 | $3.86 | $3.82 | $3.83 | $3.18 | 32,287 |
2019-07-24 | $3.90 | $3.90 | $3.87 | $3.88 | $3.22 | 18,857 |
2019-07-23 | $3.80 | $3.85 | $3.77 | $3.85 | $3.20 | 89,820 |
2019-07-22 | $3.59 | $3.64 | $3.58 | $3.64 | $3.02 | 33,989 |
2019-07-19 | $3.57 | $3.59 | $3.55 | $3.57 | $2.96 | 53,610 |
2019-07-18 | $3.50 | $3.56 | $3.47 | $3.51 | $2.91 | 78,159 |
2019-07-17 | $3.63 | $3.63 | $3.55 | $3.59 | $2.98 | 55,546 |
2019-07-16 | $3.66 | $3.68 | $3.64 | $3.65 | $3.03 | 85,613 |
2019-07-15 | $3.61 | $3.65 | $3.61 | $3.64 | $3.02 | 162,889 |
2019-07-12 | $3.58 | $3.68 | $3.58 | $3.63 | $3.01 | 53,164 |
2019-07-11 | $3.54 | $3.61 | $3.54 | $3.57 | $2.96 | 66,479 |
2019-07-10 | $3.53 | $3.59 | $3.51 | $3.57 | $2.96 | 91,085 |
2019-07-09 | $3.54 | $3.57 | $3.52 | $3.57 | $2.96 | 103,847 |
2019-07-08 | $3.61 | $3.64 | $3.60 | $3.62 | $3.01 | 70,698 |
2019-07-05 | $3.60 | $3.67 | $3.60 | $3.65 | $3.03 | 37,133 |
2019-07-03 | $3.63 | $3.68 | $3.62 | $3.65 | $3.03 | 49,208 |
2019-07-02 | $3.61 | $3.62 | $3.58 | $3.60 | $2.99 | 238,922 |
2019-07-01 | $3.70 | $3.70 | $3.64 | $3.67 | $3.05 | 124,367 |
2019-06-28 | $3.55 | $3.63 | $3.53 | $3.60 | $2.99 | 44,750 |
2019-06-27 | $3.56 | $3.62 | $3.56 | $3.62 | $3.01 | 32,127 |
2019-06-26 | $3.56 | $3.56 | $3.50 | $3.55 | $2.95 | 37,056 |
2019-06-25 | $3.51 | $3.56 | $3.45 | $3.49 | $2.90 | 136,898 |
2019-06-24 | $3.57 | $3.57 | $3.51 | $3.54 | $2.94 | 178,314 |
2019-06-21 | $3.61 | $3.61 | $3.57 | $3.59 | $2.98 | 88,586 |
2019-06-20 | $3.61 | $3.61 | $3.55 | $3.59 | $2.98 | 104,760 |
2019-06-19 | $3.53 | $3.55 | $3.50 | $3.50 | $2.91 | 131,703 |
2019-06-18 | $3.54 | $3.57 | $3.52 | $3.52 | $2.92 | 218,962 |
2019-06-17 | $3.49 | $3.55 | $3.49 | $3.53 | $2.93 | 115,323 |
2019-06-14 | $3.57 | $3.60 | $3.57 | $3.58 | $2.97 | 180,200 |
2019-06-13 | $3.63 | $3.65 | $3.61 | $3.65 | $3.03 | 210,589 |
2019-06-12 | $3.66 | $3.66 | $3.58 | $3.60 | $2.99 | 228,439 |
2019-06-11 | $3.78 | $3.80 | $3.74 | $3.75 | $3.11 | 169,771 |
2019-06-10 | $3.69 | $3.75 | $3.66 | $3.73 | $3.10 | 69,297 |
2019-06-07 | $3.68 | $3.74 | $3.65 | $3.72 | $3.09 | 52,659 |
2019-06-06 | $3.72 | $3.73 | $3.65 | $3.67 | $3.05 | 94,315 |
2019-06-05 | $3.74 | $3.74 | $3.65 | $3.67 | $3.05 | 71,142 |
2019-06-04 | $3.65 | $3.67 | $3.61 | $3.65 | $3.03 | 53,682 |
2019-06-03 | $3.60 | $3.65 | $3.58 | $3.63 | $3.01 | 67,246 |
2019-05-31 | $3.55 | $3.58 | $3.49 | $3.58 | $2.97 | 130,021 |
2019-05-30 | $3.64 | $3.64 | $3.60 | $3.63 | $3.01 | 78,522 |
2019-05-29 | $3.59 | $3.62 | $3.52 | $3.59 | $2.98 | 181,506 |
2019-05-28 | $3.73 | $3.73 | $3.65 | $3.65 | $3.03 | 77,002 |
2019-05-24 | $3.78 | $3.83 | $3.75 | $3.80 | $3.16 | 84,656 |
2019-05-23 | $3.82 | $3.84 | $3.75 | $3.79 | $3.15 | 51,296 |
2019-05-22 | $3.97 | $3.99 | $3.94 | $3.96 | $3.29 | 38,030 |
2019-05-21 | $4.10 | $4.13 | $4.07 | $4.08 | $3.39 | 96,821 |
2019-05-20 | $3.87 | $3.89 | $3.83 | $3.85 | $3.20 | 45,375 |
2019-05-17 | $3.91 | $3.94 | $3.82 | $3.87 | $3.21 | 100,757 |
2019-05-16 | $3.90 | $3.94 | $3.90 | $3.91 | $3.25 | 68,329 |
2019-05-15 | $3.67 | $3.77 | $3.67 | $3.76 | $3.12 | 126,673 |
2019-05-14 | $3.76 | $3.80 | $3.74 | $3.77 | $3.13 | 140,904 |
2019-05-13 | $3.68 | $3.75 | $3.68 | $3.72 | $3.09 | 100,772 |
2019-05-10 | $3.86 | $3.91 | $3.82 | $3.89 | $3.23 | 61,976 |
2019-05-09 | $3.84 | $3.84 | $3.79 | $3.81 | $3.16 | 109,507 |
2019-05-08 | $3.85 | $3.90 | $3.77 | $3.86 | $3.21 | 313,468 |
2019-05-07 | $4.06 | $4.06 | $3.96 | $4.01 | $3.21 | 73,515 |
2019-05-06 | $4.08 | $4.12 | $4.02 | $4.12 | $3.30 | 119,426 |
2019-05-03 | $4.19 | $4.25 | $4.19 | $4.25 | $3.40 | 146,813 |
2019-05-02 | $4.17 | $4.28 | $4.12 | $4.28 | $3.43 | 37,428 |
2019-05-01 | $4.38 | $4.39 | $4.28 | $4.39 | $3.51 | 36,819 |
2019-04-30 | $4.32 | $4.37 | $4.32 | $4.35 | $3.48 | 49,174 |
2019-04-29 | $4.37 | $4.47 | $4.34 | $4.44 | $3.55 | 73,686 |
2019-04-26 | $4.50 | $4.50 | $4.47 | $4.48 | $3.59 | 395,938 |
2019-04-25 | $4.42 | $4.49 | $4.42 | $4.49 | $3.59 | 660,981 |
2019-04-24 | $4.45 | $4.48 | $4.42 | $4.45 | $3.56 | 44,921 |
2019-04-23 | $4.56 | $4.59 | $4.55 | $4.58 | $3.67 | 26,319 |
2019-04-22 | $4.48 | $4.60 | $4.48 | $4.58 | $3.67 | 28,643 |
2019-04-18 | $4.51 | $4.59 | $4.51 | $4.56 | $3.65 | 115,877 |
2019-04-17 | $4.58 | $4.60 | $4.51 | $4.53 | $3.63 | 44,222 |
2019-04-16 | $4.59 | $4.65 | $4.55 | $4.58 | $3.67 | 36,183 |
2019-04-15 | $4.53 | $4.58 | $4.52 | $4.56 | $3.65 | 51,160 |
2019-04-12 | $4.42 | $4.47 | $4.39 | $4.41 | $3.53 | 21,492 |
2019-04-11 | $4.40 | $4.40 | $4.35 | $4.36 | $3.49 | 38,779 |
2019-04-10 | $4.43 | $4.46 | $4.39 | $4.44 | $3.55 | 24,653 |
2019-04-09 | $4.31 | $4.39 | $4.31 | $4.35 | $3.48 | 148,418 |
2019-04-08 | $4.45 | $4.45 | $4.37 | $4.43 | $3.55 | 146,214 |
2019-04-05 | $4.40 | $4.41 | $4.34 | $4.41 | $3.53 | 164,803 |
2019-04-04 | $4.26 | $4.32 | $4.26 | $4.30 | $3.44 | 35,745 |
2019-04-03 | $4.33 | $4.36 | $4.30 | $4.32 | $3.46 | 66,203 |
2019-04-02 | $4.30 | $4.36 | $4.28 | $4.34 | $3.47 | 125,614 |
2019-04-01 | $4.18 | $4.28 | $4.18 | $4.27 | $3.42 | 47,564 |
2019-03-29 | $4.07 | $4.14 | $4.06 | $4.10 | $3.28 | 83,747 |
2019-03-28 | $4.01 | $4.09 | $4.01 | $4.08 | $3.27 | 160,570 |
2019-03-27 | $4.06 | $4.08 | $4.00 | $4.03 | $3.23 | 43,641 |
2019-03-26 | $3.98 | $4.07 | $3.94 | $4.07 | $3.26 | 104,872 |
2019-03-25 | $4.00 | $4.03 | $3.99 | $4.02 | $3.22 | 21,868 |
2019-03-22 | $4.14 | $4.15 | $4.03 | $4.09 | $3.27 | 23,986 |
2019-03-21 | $4.25 | $4.25 | $4.21 | $4.25 | $3.40 | 52,690 |
2019-03-20 | $4.21 | $4.25 | $4.18 | $4.22 | $3.38 | 46,818 |
2019-03-19 | $4.17 | $4.18 | $4.08 | $4.12 | $3.29 | 51,099 |
2019-03-18 | $4.15 | $4.18 | $4.15 | $4.18 | $3.35 | 30,764 |
2019-03-15 | $4.11 | $4.11 | $4.06 | $4.09 | $3.27 | 71,359 |
2019-03-14 | $4.04 | $4.05 | $3.99 | $4.02 | $3.22 | 28,092 |
2019-03-13 | $4.00 | $4.08 | $3.97 | $4.03 | $3.23 | 28,193 |
2019-03-12 | $3.92 | $3.98 | $3.87 | $3.90 | $3.12 | 104,011 |
2019-03-11 | $3.78 | $3.93 | $3.78 | $3.87 | $3.10 | 45,787 |
2019-03-08 | $3.82 | $3.89 | $3.80 | $3.84 | $3.07 | 45,282 |
2019-03-07 | $3.99 | $4.02 | $3.91 | $3.94 | $3.15 | 76,654 |
2019-03-06 | $4.02 | $4.03 | $3.97 | $4.00 | $3.20 | 141,272 |
2019-03-05 | $4.00 | $4.05 | $3.97 | $4.00 | $3.20 | 31,605 |
2019-03-04 | $3.99 | $4.01 | $3.95 | $4.00 | $3.20 | 78,379 |
2019-03-01 | $4.08 | $4.08 | $4.00 | $4.05 | $3.24 | 26,383 |
2019-02-28 | $4.14 | $4.22 | $4.08 | $4.10 | $3.28 | 50,255 |
2019-02-27 | $4.23 | $4.25 | $4.16 | $4.18 | $3.35 | 18,159 |
2019-02-26 | $4.16 | $4.22 | $4.16 | $4.16 | $3.33 | 102,111 |
2019-02-25 | $4.14 | $4.16 | $4.13 | $4.15 | $3.32 | 46,174 |
2019-02-22 | $4.06 | $4.06 | $4.03 | $4.05 | $3.24 | 79,985 |
2019-02-21 | $4.04 | $4.04 | $4.00 | $4.03 | $3.22 | 30,034 |
2019-02-20 | $4.02 | $4.06 | $4.01 | $4.03 | $3.23 | 108,099 |
2019-02-19 | $3.98 | $4.05 | $3.96 | $4.01 | $3.21 | 91,813 |
2019-02-15 | $3.97 | $4.02 | $3.97 | $4.01 | $3.21 | 42,591 |
2019-02-14 | $3.93 | $4.00 | $3.90 | $3.94 | $3.15 | 36,360 |
2019-02-13 | $4.02 | $4.05 | $4.00 | $4.02 | $3.22 | 36,881 |
2019-02-12 | $3.94 | $3.99 | $3.90 | $3.94 | $3.15 | 98,268 |
2019-02-11 | $4.00 | $4.00 | $3.94 | $3.94 | $3.15 | 94,199 |
2019-02-08 | $4.04 | $4.04 | $3.99 | $4.03 | $3.23 | 35,726 |
2019-02-07 | $4.18 | $4.26 | $4.18 | $4.22 | $3.38 | 49,313 |
2019-02-06 | $4.53 | $4.55 | $4.47 | $4.51 | $3.61 | 49,852 |
2019-02-05 | $4.64 | $4.68 | $4.60 | $4.62 | $3.70 | 130,002 |
2019-02-04 | $4.58 | $4.68 | $4.57 | $4.65 | $3.72 | 27,703 |
2019-02-01 | $4.70 | $4.74 | $4.65 | $4.66 | $3.73 | 39,484 |
2019-01-31 | $4.64 | $4.68 | $4.61 | $4.67 | $3.74 | 34,036 |
2019-01-30 | $4.53 | $4.65 | $4.53 | $4.58 | $3.67 | 80,126 |
2019-01-29 | $4.44 | $4.50 | $4.44 | $4.50 | $3.60 | 30,576 |
2019-01-28 | $4.45 | $4.50 | $4.44 | $4.49 | $3.59 | 55,348 |
2019-01-25 | $4.69 | $4.69 | $4.64 | $4.68 | $3.75 | 19,158 |
2019-01-24 | $4.56 | $4.65 | $4.54 | $4.60 | $3.68 | 44,763 |
2019-01-23 | $4.60 | $4.60 | $4.56 | $4.59 | $3.67 | 51,130 |
2019-01-22 | $4.63 | $4.64 | $4.58 | $4.59 | $3.67 | 54,007 |
2019-01-18 | $4.80 | $4.85 | $4.75 | $4.76 | $3.81 | 30,278 |
2019-01-17 | $4.70 | $4.85 | $4.70 | $4.80 | $3.84 | 97,057 |
2019-01-16 | $4.88 | $4.89 | $4.83 | $4.85 | $3.88 | 39,696 |
2019-01-15 | $4.64 | $4.65 | $4.60 | $4.63 | $3.71 | 46,049 |
2019-01-14 | $4.75 | $4.75 | $4.64 | $4.68 | $3.75 | 187,322 |
2019-01-11 | $4.72 | $4.79 | $4.69 | $4.71 | $3.77 | 40,067 |
2019-01-10 | $4.74 | $4.84 | $4.74 | $4.82 | $3.86 | 26,536 |
2019-01-09 | $4.82 | $4.82 | $4.75 | $4.79 | $3.83 | 21,035 |
2019-01-08 | $4.75 | $4.75 | $4.68 | $4.73 | $3.79 | 112,301 |
2019-01-07 | $4.64 | $4.71 | $4.61 | $4.68 | $3.75 | 33,211 |
2019-01-04 | $4.47 | $4.55 | $4.45 | $4.50 | $3.60 | 115,488 |
2019-01-03 | $4.41 | $4.47 | $4.35 | $4.45 | $3.56 | 98,842 |
2019-01-02 | $4.37 | $4.50 | $4.37 | $4.46 | $3.57 | 48,894 |
2018-12-31 | $4.59 | $4.59 | $4.46 | $4.54 | $3.63 | 234,201 |
2018-12-28 | $4.50 | $4.53 | $4.44 | $4.49 | $3.59 | 307,870 |
2018-12-27 | $4.36 | $4.47 | $4.34 | $4.46 | $3.57 | 73,162 |
2018-12-26 | $4.35 | $4.59 | $4.32 | $4.50 | $3.60 | 98,884 |
2018-12-24 | $4.44 | $4.45 | $4.36 | $4.38 | $3.51 | 24,299 |
2018-12-21 | $4.50 | $4.51 | $4.40 | $4.43 | $3.55 | 132,081 |
2018-12-20 | $4.48 | $4.52 | $4.41 | $4.46 | $3.57 | 113,931 |
2018-12-19 | $4.60 | $4.75 | $4.48 | $4.56 | $3.65 | 79,380 |
2018-12-18 | $4.61 | $4.63 | $4.52 | $4.57 | $3.66 | 120,554 |
2018-12-17 | $4.63 | $4.63 | $4.50 | $4.52 | $3.62 | 380,197 |
2018-12-14 | $4.62 | $4.64 | $4.57 | $4.57 | $3.66 | 54,893 |
2018-12-13 | $4.79 | $4.80 | $4.71 | $4.75 | $3.80 | 79,463 |
2018-12-12 | $4.70 | $4.75 | $4.66 | $4.68 | $3.75 | 47,879 |
2018-12-11 | $4.68 | $4.75 | $4.61 | $4.65 | $3.72 | 200,444 |
2018-12-10 | $4.58 | $4.62 | $4.50 | $4.57 | $3.66 | 79,944 |
2018-12-07 | $4.75 | $4.78 | $4.65 | $4.68 | $3.75 | 56,531 |
2018-12-06 | $4.66 | $4.69 | $4.58 | $4.67 | $3.74 | 60,870 |
2018-12-04 | $4.89 | $4.92 | $4.78 | $4.79 | $3.83 | 152,972 |
2018-12-03 | $4.97 | $5.00 | $4.84 | $4.87 | $3.90 | 87,593 |
2018-11-30 | $4.77 | $4.77 | $4.69 | $4.75 | $3.80 | 43,691 |
2018-11-29 | $4.80 | $4.86 | $4.77 | $4.82 | $3.86 | 87,594 |
2018-11-28 | $4.83 | $5.02 | $4.77 | $5.00 | $4.00 | 100,773 |
2018-11-27 | $4.80 | $4.86 | $4.78 | $4.82 | $3.86 | 129,287 |
2018-11-26 | $4.85 | $4.91 | $4.85 | $4.88 | $3.91 | 62,001 |
2018-11-23 | $4.77 | $4.86 | $4.77 | $4.85 | $3.88 | 7,153 |
2018-11-21 | $4.94 | $4.99 | $4.90 | $4.97 | $3.98 | 34,112 |
2018-11-20 | $4.81 | $4.90 | $4.80 | $4.83 | $3.87 | 75,597 |
2018-11-19 | $4.97 | $5.02 | $4.89 | $4.92 | $3.94 | 86,016 |
2018-11-16 | $5.06 | $5.10 | $5.03 | $5.09 | $4.07 | 27,592 |
2018-11-15 | $4.95 | $5.04 | $4.93 | $5.02 | $4.02 | 50,644 |
2018-11-14 | $5.03 | $5.05 | $4.91 | $4.94 | $3.95 | 54,130 |
2018-11-13 | $5.03 | $5.03 | $4.92 | $4.96 | $3.97 | 46,453 |
2018-11-12 | $5.06 | $5.08 | $4.98 | $4.98 | $3.99 | 38,313 |
2018-11-09 | $5.07 | $5.08 | $4.98 | $5.05 | $4.04 | 1,025,628 |
2018-11-08 | $5.28 | $5.28 | $5.14 | $5.14 | $4.11 | 190,173 |
2018-11-07 | $5.35 | $5.38 | $5.29 | $5.34 | $4.27 | 42,812 |
2018-11-06 | $5.32 | $5.39 | $5.28 | $5.31 | $4.25 | 385,791 |
2018-11-05 | $5.36 | $5.39 | $5.34 | $5.37 | $4.30 | 25,822 |
2018-11-02 | $5.47 | $5.49 | $5.35 | $5.41 | $4.33 | 32,120 |
2018-11-01 | $5.28 | $5.39 | $5.27 | $5.30 | $4.24 | 67,022 |
2018-10-31 | $5.12 | $5.17 | $5.12 | $5.16 | $4.13 | 63,804 |
2018-10-30 | $5.01 | $5.04 | $4.96 | $5.00 | $4.00 | 60,928 |
2018-10-29 | $5.01 | $5.08 | $4.89 | $4.92 | $3.94 | 97,040 |
2018-10-26 | $4.97 | $5.03 | $4.96 | $5.00 | $4.00 | 115,509 |
2018-10-25 | $4.92 | $4.94 | $4.88 | $4.91 | $3.93 | 203,489 |
2018-10-24 | $4.96 | $4.96 | $4.79 | $4.84 | $3.87 | 59,213 |
2018-10-23 | $4.97 | $5.02 | $4.89 | $5.00 | $4.00 | 179,964 |
2018-10-22 | $5.15 | $5.15 | $5.09 | $5.14 | $4.11 | 47,790 |
2018-10-19 | $5.12 | $5.16 | $5.08 | $5.10 | $4.08 | 71,028 |
2018-10-18 | $5.12 | $5.16 | $5.00 | $5.03 | $4.03 | 106,114 |
2018-10-17 | $5.30 | $5.31 | $5.21 | $5.26 | $4.21 | 105,797 |
2018-10-16 | $5.23 | $5.31 | $5.22 | $5.25 | $4.20 | 171,779 |
2018-10-15 | $5.21 | $5.30 | $5.17 | $5.21 | $4.17 | 44,639 |
2018-10-12 | $5.28 | $5.28 | $5.19 | $5.27 | $4.22 | 88,432 |
2018-10-11 | $5.19 | $5.25 | $5.11 | $5.15 | $4.12 | 50,933 |
2018-10-10 | $5.35 | $5.36 | $5.19 | $5.22 | $4.18 | 66,244 |
2018-10-09 | $5.40 | $5.47 | $5.35 | $5.40 | $4.32 | 66,804 |
2018-10-08 | $5.48 | $5.55 | $5.47 | $5.54 | $4.43 | 40,415 |
2018-10-05 | $5.33 | $5.37 | $5.25 | $5.32 | $4.26 | 51,613 |
2018-10-04 | $5.18 | $5.23 | $5.07 | $5.09 | $4.07 | 417,145 |
2018-10-03 | $5.33 | $5.37 | $5.27 | $5.30 | $4.24 | 100,918 |
2018-10-02 | $6.09 | $6.12 | $6.06 | $6.09 | $4.87 | 27,839 |
2018-10-01 | $6.05 | $6.05 | $5.95 | $6.01 | $4.81 | 26,419 |
2018-09-28 | $6.01 | $6.05 | $6.01 | $6.03 | $4.83 | 18,293 |
2018-09-27 | $5.99 | $6.06 | $5.99 | $6.03 | $4.83 | 16,930 |
2018-09-26 | $6.08 | $6.15 | $6.06 | $6.15 | $4.92 | 28,877 |
2018-09-25 | $6.18 | $6.18 | $6.13 | $6.18 | $4.95 | 25,708 |
2018-09-24 | $6.03 | $6.07 | $5.96 | $6.01 | $4.81 | 13,957 |
2018-09-21 | $5.96 | $6.05 | $5.96 | $6.03 | $4.83 | 20,597 |
2018-09-20 | $5.92 | $6.00 | $5.92 | $5.98 | $4.79 | 36,988 |
2018-09-19 | $5.76 | $5.87 | $5.76 | $5.84 | $4.67 | 134,238 |
2018-09-18 | $5.74 | $5.75 | $5.69 | $5.71 | $4.57 | 35,270 |
2018-09-17 | $5.59 | $5.63 | $5.55 | $5.59 | $4.47 | 84,197 |
2018-09-14 | $5.56 | $5.60 | $5.50 | $5.60 | $4.48 | 93,786 |
2018-09-13 | $5.61 | $5.61 | $5.51 | $5.53 | $4.43 | 34,802 |
2018-09-12 | $5.51 | $5.64 | $5.51 | $5.63 | $4.51 | 47,230 |
2018-09-11 | $5.66 | $5.72 | $5.57 | $5.72 | $4.58 | 120,137 |
2018-09-10 | $5.68 | $5.74 | $5.62 | $5.72 | $4.58 | 46,320 |
2018-09-07 | $5.53 | $5.55 | $5.45 | $5.51 | $4.41 | 55,499 |
2018-09-06 | $5.71 | $5.71 | $5.57 | $5.59 | $4.47 | 20,119 |
2018-09-05 | $5.47 | $5.53 | $5.44 | $5.52 | $4.42 | 56,648 |
2018-09-04 | $5.49 | $5.52 | $5.45 | $5.49 | $4.39 | 14,978 |
2018-08-31 | $5.62 | $5.64 | $5.56 | $5.57 | $4.46 | 49,843 |
2018-08-30 | $5.64 | $5.68 | $5.60 | $5.65 | $4.52 | 37,751 |
2018-08-29 | $5.74 | $5.78 | $5.72 | $5.78 | $4.63 | 67,080 |
2018-08-28 | $5.76 | $5.80 | $5.72 | $5.75 | $4.60 | 47,582 |
2018-08-27 | $5.65 | $5.73 | $5.65 | $5.71 | $4.57 | 80,252 |
2018-08-24 | $5.65 | $5.68 | $5.63 | $5.66 | $4.53 | 27,649 |
2018-08-23 | $5.59 | $5.61 | $5.53 | $5.57 | $4.46 | 24,775 |
2018-08-22 | $5.62 | $5.63 | $5.50 | $5.62 | $4.50 | 24,731 |
2018-08-21 | $5.48 | $5.53 | $5.43 | $5.50 | $4.40 | 56,310 |
2018-08-20 | $5.44 | $5.47 | $5.42 | $5.46 | $4.37 | 36,787 |
2018-08-17 | $5.32 | $5.39 | $5.29 | $5.34 | $4.27 | 31,312 |
2018-08-16 | $5.40 | $5.51 | $5.40 | $5.46 | $4.37 | 46,107 |
2018-08-15 | $5.41 | $5.42 | $5.30 | $5.38 | $4.31 | 70,975 |
2018-08-14 | $5.66 | $5.68 | $5.57 | $5.67 | $4.54 | 56,533 |
2018-08-13 | $5.66 | $5.69 | $5.58 | $5.63 | $4.51 | 37,229 |
2018-08-10 | $5.61 | $5.73 | $5.61 | $5.71 | $4.57 | 34,529 |
2018-08-09 | $5.89 | $5.96 | $5.84 | $5.94 | $4.75 | 59,524 |
2018-08-08 | $5.78 | $5.83 | $5.72 | $5.83 | $4.67 | 27,015 |
2018-08-07 | $5.77 | $5.83 | $5.72 | $5.75 | $4.60 | 49,242 |
2018-08-06 | $5.59 | $5.65 | $5.55 | $5.63 | $4.51 | 21,458 |
2018-08-03 | $5.60 | $5.68 | $5.58 | $5.68 | $4.55 | 47,166 |
2018-08-02 | $5.55 | $5.57 | $5.50 | $5.53 | $4.43 | 42,464 |
2018-08-01 | $5.66 | $5.68 | $5.61 | $5.62 | $4.50 | 20,454 |
2018-07-31 | $5.77 | $5.78 | $5.70 | $5.73 | $4.59 | 79,681 |
2018-07-30 | $5.80 | $5.80 | $5.71 | $5.74 | $4.59 | 30,341 |
2018-07-27 | $5.77 | $5.81 | $5.74 | $5.78 | $4.63 | 47,588 |
2018-07-26 | $5.78 | $5.78 | $5.71 | $5.74 | $4.59 | 15,891 |
2018-07-25 | $5.76 | $5.86 | $5.69 | $5.81 | $4.65 | 44,312 |
2018-07-24 | $5.85 | $5.92 | $5.76 | $5.81 | $4.65 | 47,754 |
2018-07-23 | $5.69 | $5.69 | $5.60 | $5.66 | $4.53 | 14,227 |
2018-07-20 | $5.63 | $5.63 | $5.56 | $5.60 | $4.48 | 20,165 |
2018-07-19 | $5.72 | $5.75 | $5.64 | $5.67 | $4.54 | 54,526 |
2018-07-18 | $5.83 | $5.87 | $5.80 | $5.85 | $4.68 | 45,505 |
2018-07-17 | $5.90 | $6.02 | $5.90 | $5.99 | $4.79 | 51,745 |
2018-07-16 | $5.86 | $5.86 | $5.80 | $5.82 | $4.66 | 17,274 |
2018-07-13 | $5.81 | $5.84 | $5.75 | $5.82 | $4.66 | 15,916 |
2018-07-12 | $5.86 | $5.90 | $5.81 | $5.85 | $4.68 | 19,116 |
2018-07-11 | $5.84 | $5.89 | $5.76 | $5.79 | $4.63 | 37,821 |
2018-07-10 | $6.04 | $6.04 | $5.95 | $6.00 | $4.80 | 90,235 |
2018-07-09 | $5.95 | $6.01 | $5.95 | $6.01 | $4.81 | 22,994 |
2018-07-06 | $5.88 | $5.95 | $5.88 | $5.94 | $4.75 | 32,021 |
2018-07-05 | $5.98 | $6.03 | $5.96 | $5.99 | $4.79 | 17,362 |
2018-07-03 | $5.94 | $6.03 | $5.90 | $5.94 | $4.75 | 10,274 |
2018-07-02 | $5.94 | $5.94 | $5.83 | $5.85 | $4.68 | 42,115 |
2018-06-29 | $6.05 | $6.06 | $5.98 | $6.01 | $4.81 | 21,520 |
2018-06-28 | $6.02 | $6.07 | $6.00 | $6.06 | $4.85 | 35,172 |
2018-06-27 | $6.19 | $6.19 | $6.08 | $6.11 | $4.89 | 39,906 |
2018-06-26 | $6.12 | $6.20 | $6.10 | $6.18 | $4.95 | 28,103 |
2018-06-25 | $6.20 | $6.25 | $6.17 | $6.22 | $4.98 | 18,473 |
2018-06-22 | $6.40 | $6.40 | $6.32 | $6.40 | $5.12 | 17,930 |
2018-06-21 | $6.39 | $6.43 | $6.35 | $6.38 | $5.11 | 11,000 |
2018-06-20 | $6.47 | $6.51 | $6.46 | $6.49 | $5.19 | 31,395 |
2018-06-19 | $6.44 | $6.47 | $6.37 | $6.47 | $5.18 | 62,929 |
2018-06-18 | $6.51 | $6.62 | $6.51 | $6.60 | $5.28 | 43,344 |
2018-06-15 | $6.63 | $6.69 | $6.62 | $6.66 | $5.33 | 87,901 |
2018-06-14 | $6.60 | $6.63 | $6.57 | $6.58 | $5.27 | 12,889 |
2018-06-13 | $6.69 | $6.75 | $6.63 | $6.66 | $5.33 | 25,680 |
2018-06-12 | $6.67 | $6.69 | $6.63 | $6.66 | $5.33 | 72,780 |
2018-06-11 | $6.76 | $6.80 | $6.71 | $6.71 | $5.37 | 42,884 |
2018-06-08 | $6.65 | $6.72 | $6.60 | $6.67 | $5.34 | 119,677 |
2018-06-07 | $6.64 | $6.74 | $6.61 | $6.66 | $5.33 | 85,695 |
2018-06-06 | $6.62 | $6.68 | $6.59 | $6.65 | $5.32 | 50,011 |
2018-06-05 | $6.53 | $6.58 | $6.46 | $6.58 | $5.27 | 14,720 |
2018-06-04 | $6.41 | $6.47 | $6.40 | $6.46 | $5.17 | 51,410 |
2018-06-01 | $6.39 | $6.41 | $6.33 | $6.37 | $5.10 | 23,558 |
2018-05-31 | $6.33 | $6.34 | $6.21 | $6.26 | $5.01 | 25,297 |
2018-05-30 | $6.28 | $6.38 | $6.23 | $6.38 | $5.11 | 39,287 |
2018-05-29 | $6.22 | $6.34 | $6.20 | $6.20 | $4.96 | 30,135 |
2018-05-25 | $6.13 | $6.14 | $6.04 | $6.08 | $4.87 | 19,485 |
2018-05-24 | $6.20 | $6.21 | $6.13 | $6.18 | $4.95 | 22,428 |
2018-05-23 | $6.20 | $6.26 | $6.17 | $6.23 | $4.99 | 22,334 |
2018-05-22 | $6.47 | $6.48 | $6.37 | $6.39 | $5.11 | 51,143 |
2018-05-21 | $6.25 | $6.43 | $6.25 | $6.32 | $5.06 | 19,790 |
2018-05-18 | $6.24 | $6.36 | $6.24 | $6.32 | $5.06 | 7,323 |
2018-05-17 | $6.44 | $6.50 | $6.37 | $6.38 | $5.11 | 39,424 |
2018-05-16 | $6.28 | $6.40 | $6.28 | $6.40 | $5.12 | 19,344 |
2018-05-15 | $5.89 | $5.95 | $5.85 | $5.95 | $4.76 | 25,807 |
2018-05-14 | $5.96 | $6.01 | $5.87 | $5.92 | $4.74 | 74,024 |
2018-05-11 | $6.03 | $6.07 | $6.00 | $6.03 | $4.83 | 38,009 |
2018-05-10 | $6.04 | $6.15 | $6.04 | $6.11 | $4.89 | 11,813 |
2018-05-09 | $5.98 | $6.08 | $5.98 | $6.04 | $4.83 | 19,469 |
2018-05-08 | $5.99 | $5.99 | $5.93 | $5.99 | $4.79 | 40,407 |
2018-05-07 | $6.23 | $6.29 | $6.13 | $6.19 | $4.78 | 22,018 |
2018-05-04 | $6.26 | $6.48 | $6.23 | $6.48 | $5.00 | 304,840 |
2018-05-03 | $6.25 | $6.34 | $6.19 | $6.25 | $4.82 | 25,191 |
2018-05-02 | $6.23 | $6.25 | $6.17 | $6.22 | $4.80 | 18,965 |
2018-05-01 | $6.29 | $6.29 | $6.12 | $6.14 | $4.74 | 25,482 |
2018-04-30 | $6.23 | $6.28 | $6.20 | $6.26 | $4.83 | 19,088 |
2018-04-27 | $6.34 | $6.39 | $6.25 | $6.26 | $4.83 | 39,331 |
2018-04-26 | $6.50 | $6.59 | $6.42 | $6.46 | $4.98 | 40,950 |
2018-04-25 | $6.38 | $6.49 | $6.36 | $6.48 | $5.00 | 26,261 |
2018-04-24 | $6.36 | $6.40 | $6.34 | $6.37 | $4.91 | 27,389 |
2018-04-23 | $6.48 | $6.49 | $6.37 | $6.44 | $4.97 | 38,044 |
2018-04-20 | $6.82 | $6.89 | $6.75 | $6.83 | $5.27 | 73,459 |
2018-04-19 | $6.95 | $6.96 | $6.80 | $6.86 | $5.29 | 46,874 |
2018-04-18 | $6.95 | $7.05 | $6.93 | $6.98 | $5.38 | 61,968 |
2018-04-17 | $6.61 | $6.81 | $6.61 | $6.81 | $5.25 | 161,013 |
2018-04-16 | $6.72 | $6.78 | $6.71 | $6.73 | $5.19 | 62,270 |
2018-04-13 | $6.64 | $6.64 | $6.55 | $6.61 | $5.10 | 40,666 |
2018-04-12 | $6.38 | $6.50 | $6.38 | $6.45 | $4.98 | 30,458 |
2018-04-11 | $6.30 | $6.40 | $6.30 | $6.36 | $4.91 | 16,439 |
2018-04-10 | $6.19 | $6.27 | $6.16 | $6.19 | $4.78 | 20,116 |
2018-04-09 | $6.22 | $6.24 | $6.18 | $6.21 | $4.79 | 116,619 |
2018-04-06 | $5.82 | $5.87 | $5.77 | $5.84 | $4.51 | 1,099,785 |
2018-04-05 | $5.99 | $6.02 | $5.96 | $6.02 | $4.64 | 106,007 |
2018-04-04 | $5.80 | $5.92 | $5.80 | $5.89 | $4.54 | 67,550 |
2018-04-03 | $6.00 | $6.03 | $5.90 | $5.93 | $4.57 | 577,705 |
2018-04-02 | $5.95 | $5.95 | $5.81 | $5.85 | $4.51 | 51,059 |
2018-03-29 | $5.95 | $5.97 | $5.89 | $5.95 | $4.59 | 15,781 |
2018-03-28 | $5.93 | $5.93 | $5.80 | $5.88 | $4.54 | 304,064 |
2018-03-27 | $6.05 | $6.12 | $5.88 | $5.95 | $4.59 | 117,462 |
2018-03-26 | $6.02 | $6.04 | $5.95 | $6.01 | $4.64 | 22,401 |
2018-03-23 | $6.00 | $6.02 | $5.92 | $5.96 | $4.60 | 38,794 |
2018-03-22 | $5.95 | $5.95 | $5.84 | $5.86 | $4.52 | 153,864 |
2018-03-21 | $5.97 | $6.12 | $5.95 | $6.08 | $4.69 | 5,233,643 |
2018-03-20 | $6.12 | $6.12 | $6.04 | $6.04 | $4.66 | 1,120,233 |
2018-03-19 | $6.21 | $6.25 | $6.10 | $6.14 | $4.74 | 66,480 |
2018-03-16 | $6.26 | $6.34 | $6.25 | $6.29 | $4.85 | 43,446 |
2018-03-15 | $6.42 | $6.45 | $6.35 | $6.37 | $4.91 | 31,102 |
2018-03-14 | $6.52 | $6.52 | $6.45 | $6.46 | $4.98 | 19,671 |
2018-03-13 | $6.60 | $6.60 | $6.46 | $6.46 | $4.98 | 38,939 |
2018-03-12 | $6.64 | $6.69 | $6.56 | $6.65 | $5.13 | 26,280 |
2018-03-09 | $6.66 | $6.77 | $6.66 | $6.74 | $5.20 | 17,950 |
2018-03-08 | $6.62 | $6.62 | $6.55 | $6.58 | $5.08 | 13,882 |
2018-03-07 | $6.81 | $6.81 | $6.62 | $6.70 | $5.17 | 22,340 |
2018-03-06 | $6.81 | $6.86 | $6.76 | $6.86 | $5.29 | 59,782 |
2018-03-05 | $6.65 | $6.70 | $6.58 | $6.70 | $5.17 | 17,161 |
2018-03-02 | $6.70 | $6.87 | $6.70 | $6.84 | $5.28 | 19,744 |
2018-03-01 | $6.67 | $6.75 | $6.62 | $6.74 | $5.20 | 62,849 |
2018-02-28 | $6.88 | $6.89 | $6.73 | $6.77 | $5.22 | 31,695 |
2018-02-27 | $7.03 | $7.04 | $6.91 | $6.94 | $5.35 | 136,003 |
2018-02-26 | $7.22 | $7.23 | $7.15 | $7.23 | $5.58 | 120,655 |
2018-02-23 | $7.16 | $7.22 | $7.16 | $7.20 | $5.55 | 406,251 |
2018-02-22 | $7.23 | $7.26 | $7.14 | $7.20 | $5.55 | 21,742 |
2018-02-21 | $7.18 | $7.25 | $7.11 | $7.11 | $5.48 | 27,904 |
2018-02-20 | $7.22 | $7.22 | $7.15 | $7.22 | $5.57 | 90,674 |
2018-02-16 | $7.38 | $7.59 | $7.37 | $7.59 | $5.86 | 26,507 |
2018-02-15 | $7.38 | $7.38 | $7.25 | $7.35 | $5.67 | 17,276 |
2018-02-14 | $7.03 | $7.30 | $7.03 | $7.30 | $5.63 | 15,935 |
2018-02-13 | $7.01 | $7.10 | $7.01 | $7.07 | $5.45 | 28,622 |
2018-02-12 | $7.01 | $7.08 | $6.99 | $7.08 | $5.46 | 133,822 |
2018-02-09 | $6.88 | $6.95 | $6.76 | $6.86 | $5.29 | 137,600 |
2018-02-08 | $6.97 | $6.97 | $6.80 | $6.82 | $5.26 | 25,222 |
2018-02-07 | $7.14 | $7.14 | $7.00 | $7.01 | $5.41 | 62,353 |
2018-02-06 | $7.02 | $7.27 | $6.99 | $7.27 | $5.61 | 150,524 |
2018-02-05 | $7.23 | $7.35 | $7.13 | $7.17 | $5.53 | 1,835,665 |
2018-02-02 | $7.33 | $7.33 | $7.12 | $7.13 | $5.50 | 49,031 |
2018-02-01 | $7.32 | $7.48 | $7.32 | $7.46 | $5.76 | 1,688,734 |
2018-01-31 | $7.32 | $7.35 | $7.22 | $7.26 | $5.60 | 121,063 |
2018-01-30 | $7.38 | $7.38 | $7.20 | $7.20 | $5.55 | 28,690 |
2018-01-29 | $7.48 | $7.51 | $7.45 | $7.49 | $5.78 | 19,582 |
2018-01-26 | $7.39 | $7.48 | $7.38 | $7.48 | $5.77 | 158,621 |
2018-01-25 | $7.55 | $7.55 | $7.39 | $7.39 | $5.70 | 23,943 |
2018-01-24 | $7.51 | $7.54 | $7.43 | $7.49 | $5.78 | 19,488 |
2018-01-23 | $7.50 | $7.54 | $7.39 | $7.48 | $5.77 | 100,366 |
2018-01-22 | $7.75 | $7.75 | $7.70 | $7.75 | $5.98 | 11,267 |
2018-01-19 | $7.77 | $7.79 | $7.71 | $7.79 | $6.01 | 21,422 |
2018-01-18 | $7.66 | $7.67 | $7.60 | $7.61 | $5.87 | 32,493 |
2018-01-17 | $7.68 | $7.85 | $7.68 | $7.83 | $6.04 | 37,662 |
2018-01-16 | $7.67 | $7.70 | $7.60 | $7.60 | $5.86 | 37,598 |
2018-01-12 | $7.73 | $7.79 | $7.72 | $7.76 | $5.99 | 101,773 |
2018-01-11 | $7.68 | $7.79 | $7.68 | $7.77 | $5.99 | 25,653 |
2018-01-10 | $7.68 | $7.72 | $7.66 | $7.70 | $5.94 | 57,770 |
2018-01-09 | $7.66 | $7.66 | $7.55 | $7.60 | $5.86 | 31,779 |
2018-01-08 | $7.51 | $7.52 | $7.44 | $7.44 | $5.74 | 50,996 |
2018-01-05 | $7.53 | $7.54 | $7.48 | $7.54 | $5.82 | 20,767 |
2018-01-04 | $7.56 | $7.61 | $7.53 | $7.57 | $5.84 | 32,775 |
2018-01-03 | $7.59 | $7.59 | $7.50 | $7.56 | $5.83 | 38,278 |
2018-01-02 | $7.59 | $7.74 | $7.59 | $7.72 | $5.96 | 24,038 |
2017-12-29 | $7.64 | $7.64 | $7.57 | $7.60 | $5.86 | 30,171 |
2017-12-28 | $7.54 | $7.65 | $7.54 | $7.62 | $5.88 | 51,457 |
2017-12-27 | $7.41 | $7.50 | $7.41 | $7.48 | $5.77 | 22,483 |
2017-12-26 | $7.26 | $7.40 | $7.26 | $7.38 | $5.69 | 8,393 |
2017-12-22 | $7.35 | $7.39 | $7.30 | $7.33 | $5.65 | 32,934 |
2017-12-21 | $7.18 | $7.30 | $7.17 | $7.30 | $5.63 | 36,291 |
2017-12-20 | $7.00 | $7.05 | $6.96 | $7.05 | $5.44 | 24,678 |
2017-12-19 | $6.94 | $6.97 | $6.89 | $6.95 | $5.36 | 28,111 |
2017-12-18 | $6.82 | $6.89 | $6.82 | $6.87 | $5.30 | 263,383 |
2017-12-15 | $6.83 | $6.87 | $6.70 | $6.75 | $5.21 | 128,176 |
2017-12-14 | $6.84 | $6.91 | $6.75 | $6.77 | $5.22 | 19,237 |
2017-12-13 | $6.76 | $6.76 | $6.66 | $6.75 | $5.21 | 21,571 |
2017-12-12 | $6.61 | $6.70 | $6.60 | $6.66 | $5.14 | 11,074 |
2017-12-11 | $6.57 | $6.63 | $6.56 | $6.62 | $5.11 | 67,129 |
2017-12-08 | $6.47 | $6.50 | $6.42 | $6.44 | $4.97 | 35,533 |
2017-12-07 | $6.51 | $6.52 | $6.44 | $6.44 | $4.97 | 28,882 |
2017-12-06 | $6.48 | $6.54 | $6.46 | $6.51 | $5.02 | 22,615 |
2017-12-05 | $6.58 | $6.66 | $6.58 | $6.59 | $5.08 | 22,563 |
2017-12-04 | $6.75 | $6.80 | $6.73 | $6.74 | $5.20 | 29,998 |
2017-12-01 | $6.83 | $6.83 | $6.68 | $6.75 | $5.21 | 92,039 |
2017-11-30 | $6.85 | $6.88 | $6.77 | $6.81 | $5.25 | 28,855 |
2017-11-29 | $7.27 | $7.27 | $7.12 | $7.14 | $5.51 | 11,122 |
2017-11-28 | $7.22 | $7.29 | $7.20 | $7.29 | $5.62 | 14,310 |
2017-11-27 | $7.45 | $7.45 | $7.36 | $7.40 | $5.71 | 17,980 |
2017-11-24 | $7.59 | $7.61 | $7.57 | $7.60 | $5.86 | 3,996 |
2017-11-22 | $7.41 | $7.51 | $7.40 | $7.48 | $5.77 | 27,838 |
2017-11-21 | $7.27 | $7.29 | $7.26 | $7.28 | $5.62 | 9,598 |
2017-11-20 | $7.15 | $7.17 | $7.12 | $7.17 | $5.53 | 69,853 |
2017-11-17 | $7.24 | $7.27 | $7.22 | $7.26 | $5.60 | 17,728 |
2017-11-16 | $7.33 | $7.34 | $7.27 | $7.30 | $5.63 | 19,129 |
2017-11-15 | $7.21 | $7.26 | $7.19 | $7.24 | $5.59 | 26,292 |
2017-11-14 | $7.34 | $7.34 | $7.21 | $7.25 | $5.59 | 39,032 |
2017-11-13 | $7.37 | $7.47 | $7.37 | $7.45 | $5.75 | 16,171 |
2017-11-10 | $7.55 | $7.55 | $7.47 | $7.50 | $5.79 | 10,357 |
2017-11-09 | $7.51 | $7.55 | $7.42 | $7.48 | $5.77 | 29,834 |
2017-11-08 | $7.78 | $7.80 | $7.76 | $7.80 | $6.02 | 11,900 |
2017-11-07 | $7.83 | $7.84 | $7.78 | $7.81 | $6.03 | 44,753 |
2017-11-06 | $7.84 | $7.90 | $7.83 | $7.90 | $6.09 | 15,796 |
2017-11-03 | $7.83 | $7.88 | $7.77 | $7.88 | $6.08 | 120,827 |
2017-11-02 | $7.86 | $7.92 | $7.84 | $7.92 | $6.11 | 35,760 |
2017-11-01 | $7.85 | $7.87 | $7.80 | $7.86 | $6.06 | 11,583 |
2017-10-31 | $7.74 | $7.75 | $7.69 | $7.74 | $5.97 | 30,063 |
2017-10-30 | $7.77 | $7.83 | $7.76 | $7.78 | $6.00 | 25,801 |
2017-10-27 | $7.65 | $7.82 | $7.65 | $7.78 | $6.00 | 52,345 |
2017-10-26 | $7.72 | $7.73 | $7.68 | $7.69 | $5.93 | 27,236 |
2017-10-25 | $7.82 | $7.82 | $7.73 | $7.80 | $6.02 | 28,619 |
2017-10-24 | $7.63 | $7.75 | $7.63 | $7.74 | $5.97 | 37,236 |
2017-10-23 | $7.60 | $7.60 | $7.48 | $7.54 | $5.82 | 12,219 |
2017-10-20 | $7.60 | $7.60 | $7.52 | $7.53 | $5.81 | 286,006 |
2017-10-19 | $7.56 | $7.64 | $7.56 | $7.63 | $5.89 | 269,972 |
2017-10-18 | $7.59 | $7.62 | $7.56 | $7.62 | $5.88 | 273,347 |
2017-10-17 | $7.70 | $7.70 | $7.64 | $7.66 | $5.91 | 49,785 |
2017-10-16 | $7.90 | $7.93 | $7.83 | $7.91 | $6.10 | 35,913 |
2017-10-13 | $7.78 | $7.84 | $7.78 | $7.79 | $6.01 | 30,274 |
2017-10-12 | $7.67 | $7.76 | $7.66 | $7.72 | $5.96 | 15,824 |
2017-10-11 | $7.55 | $7.59 | $7.55 | $7.56 | $5.83 | 29,385 |
2017-10-10 | $7.54 | $7.62 | $7.53 | $7.62 | $5.88 | 24,991 |
2017-10-09 | $7.53 | $7.58 | $7.53 | $7.54 | $5.82 | 38,974 |
2017-10-06 | $7.50 | $7.60 | $7.46 | $7.58 | $5.85 | 119,901 |
2017-10-05 | $7.50 | $7.52 | $7.44 | $7.45 | $5.75 | 406,945 |
2017-10-04 | $7.47 | $7.48 | $7.40 | $7.43 | $5.73 | 200,096 |
2017-10-03 | $7.46 | $7.46 | $7.43 | $7.46 | $5.76 | 47,263 |
2017-10-02 | $7.23 | $7.32 | $7.23 | $7.27 | $5.61 | 47,537 |
2017-09-29 | $7.25 | $7.30 | $7.23 | $7.30 | $5.63 | 19,100 |
2017-09-28 | $7.30 | $7.35 | $7.26 | $7.35 | $5.67 | 14,006 |
2017-09-27 | $7.30 | $7.35 | $7.28 | $7.33 | $5.65 | 12,254 |
2017-09-26 | $7.23 | $7.27 | $7.20 | $7.25 | $5.59 | 30,350 |
2017-09-25 | $7.33 | $7.33 | $7.26 | $7.29 | $5.62 | 36,879 |
2017-09-22 | $7.41 | $7.44 | $7.35 | $7.39 | $5.70 | 14,773 |
2017-09-21 | $7.47 | $7.58 | $7.47 | $7.53 | $5.81 | 47,302 |
2017-09-20 | $7.50 | $7.51 | $7.41 | $7.48 | $5.77 | 36,858 |
2017-09-19 | $7.40 | $7.47 | $7.39 | $7.47 | $5.76 | 41,811 |
2017-09-18 | $7.36 | $7.39 | $7.35 | $7.35 | $5.67 | 10,879 |
2017-09-15 | $7.37 | $7.37 | $7.28 | $7.29 | $5.62 | 75,161 |
2017-09-14 | $7.31 | $7.39 | $7.29 | $7.38 | $5.69 | 22,175 |
2017-09-13 | $7.33 | $7.36 | $7.30 | $7.33 | $5.65 | 1,102,622 |
2017-09-12 | $7.41 | $7.44 | $7.36 | $7.39 | $5.70 | 523,519 |
2017-09-11 | $7.31 | $7.38 | $7.30 | $7.31 | $5.64 | 19,326 |
2017-09-08 | $7.37 | $7.37 | $7.21 | $7.26 | $5.60 | 58,861 |
2017-09-07 | $7.39 | $7.42 | $7.36 | $7.42 | $5.72 | 9,353 |
2017-09-06 | $7.28 | $7.31 | $7.25 | $7.30 | $5.63 | 14,840 |
2017-09-05 | $7.24 | $7.29 | $7.20 | $7.21 | $5.56 | 51,406 |
2017-09-01 | $7.24 | $7.30 | $7.24 | $7.25 | $5.59 | 131,032 |
2017-08-31 | $7.09 | $7.16 | $7.08 | $7.16 | $5.52 | 9,317 |
2017-08-30 | $7.00 | $7.04 | $6.98 | $6.98 | $5.38 | 124,245 |
2017-08-29 | $6.89 | $6.99 | $6.89 | $6.99 | $5.39 | 13,849 |
2017-08-28 | $6.92 | $6.94 | $6.91 | $6.92 | $5.34 | 7,254 |
2017-08-25 | $6.98 | $7.00 | $6.94 | $7.00 | $5.40 | 24,720 |
2017-08-24 | $6.90 | $6.91 | $6.84 | $6.89 | $5.32 | 9,834 |
2017-08-23 | $6.81 | $6.88 | $6.81 | $6.88 | $5.31 | 22,281 |
2017-08-22 | $6.63 | $6.67 | $6.63 | $6.66 | $5.14 | 43,660 |
2017-08-21 | $6.48 | $6.48 | $6.40 | $6.40 | $4.94 | 38,703 |
2017-08-18 | $6.49 | $6.49 | $6.45 | $6.47 | $4.99 | 14,079 |
2017-08-17 | $6.50 | $6.51 | $6.35 | $6.38 | $4.92 | 194,756 |
2017-08-16 | $6.55 | $6.62 | $6.54 | $6.62 | $5.11 | 244,150 |
2017-08-15 | $6.42 | $6.47 | $6.38 | $6.43 | $4.96 | 242,244 |
2017-08-14 | $6.38 | $6.42 | $6.37 | $6.37 | $4.91 | 4,898 |
2017-08-11 | $6.33 | $6.43 | $6.33 | $6.43 | $4.96 | 19,600 |
2017-08-10 | $6.45 | $6.45 | $6.36 | $6.37 | $4.91 | 11,591 |
2017-08-09 | $6.42 | $6.48 | $6.41 | $6.45 | $4.98 | 18,017 |
2017-08-08 | $6.53 | $6.55 | $6.49 | $6.49 | $5.01 | 177,572 |
2017-08-07 | $6.38 | $6.46 | $6.38 | $6.43 | $4.96 | 164,389 |
2017-08-04 | $6.29 | $6.31 | $6.19 | $6.26 | $4.83 | 11,233 |
2017-08-03 | $6.31 | $6.32 | $6.21 | $6.22 | $4.80 | 87,092 |
2017-08-02 | $6.31 | $6.33 | $6.31 | $6.31 | $4.87 | 14,760 |
2017-08-01 | $6.33 | $6.33 | $6.25 | $6.27 | $4.84 | 16,670 |
2017-07-31 | $6.47 | $6.47 | $6.40 | $6.46 | $4.98 | 14,365 |
2017-07-28 | $6.44 | $6.51 | $6.44 | $6.48 | $5.00 | 5,139 |
2017-07-27 | $6.58 | $6.58 | $6.50 | $6.50 | $5.01 | 5,706 |
2017-07-26 | $6.51 | $6.58 | $6.50 | $6.57 | $5.07 | 49,437 |
2017-07-25 | $6.41 | $6.44 | $6.40 | $6.44 | $4.97 | 16,798 |
2017-07-24 | $6.55 | $6.61 | $6.55 | $6.56 | $5.06 | 25,458 |
2017-07-21 | $6.50 | $6.52 | $6.45 | $6.49 | $5.01 | 11,605 |
2017-07-20 | $6.57 | $6.57 | $6.51 | $6.52 | $5.03 | 24,523 |
2017-07-19 | $6.54 | $6.57 | $6.51 | $6.57 | $5.07 | 11,505 |
2017-07-18 | $6.41 | $6.44 | $6.40 | $6.43 | $4.96 | 11,072 |
2017-07-17 | $6.37 | $6.49 | $6.37 | $6.46 | $4.98 | 111,641 |
2017-07-14 | $6.34 | $6.38 | $6.32 | $6.38 | $4.92 | 34,244 |
2017-07-13 | $6.11 | $6.18 | $6.11 | $6.15 | $4.75 | 29,791 |
2017-07-12 | $6.03 | $6.05 | $6.02 | $6.05 | $4.67 | 16,905 |
2017-07-11 | $6.00 | $6.09 | $6.00 | $6.09 | $4.70 | 16,532 |
2017-07-10 | $5.88 | $5.94 | $5.87 | $5.94 | $4.58 | 18,816 |
2017-07-07 | $5.78 | $5.85 | $5.78 | $5.85 | $4.51 | 6,908 |
2017-07-06 | $5.78 | $5.88 | $5.77 | $5.77 | $4.45 | 18,295 |
2017-07-05 | $5.77 | $5.77 | $5.73 | $5.73 | $4.42 | 26,125 |
2017-07-03 | $5.72 | $5.80 | $5.72 | $5.80 | $4.47 | 25,907 |
2017-06-30 | $5.50 | $5.53 | $5.50 | $5.53 | $4.27 | 13,331 |
2017-06-29 | $5.53 | $5.53 | $5.46 | $5.47 | $4.22 | 26,065 |
2017-06-28 | $5.49 | $5.55 | $5.44 | $5.55 | $4.28 | 31,678 |
2017-06-27 | $5.39 | $5.44 | $5.36 | $5.41 | $4.17 | 39,800 |
2017-06-26 | $5.33 | $5.33 | $5.24 | $5.26 | $4.06 | 39,400 |
2017-06-23 | $5.33 | $5.40 | $5.33 | $5.40 | $4.17 | 155,100 |
2017-06-22 | $5.31 | $5.31 | $5.27 | $5.29 | $4.08 | 24,200 |
2017-06-21 | $5.28 | $5.28 | $5.23 | $5.23 | $4.03 | 8,400 |
2017-06-20 | $5.28 | $5.31 | $5.21 | $5.21 | $4.02 | 28,300 |
2017-06-19 | $5.32 | $5.33 | $5.27 | $5.29 | $4.08 | 38,600 |
2017-06-16 | $5.19 | $5.19 | $5.11 | $5.15 | $3.97 | 45,400 |
2017-06-15 | $5.19 | $5.20 | $5.12 | $5.15 | $3.97 | 47,400 |
2017-06-14 | $5.44 | $5.44 | $5.30 | $5.32 | $4.10 | 26,244 |
2017-06-13 | $5.41 | $5.46 | $5.41 | $5.44 | $4.20 | 37,910 |
2017-06-12 | $5.46 | $5.46 | $5.41 | $5.42 | $4.18 | 10,637 |
2017-06-09 | $5.44 | $5.51 | $5.43 | $5.50 | $4.24 | 70,899 |
2017-06-08 | $5.42 | $5.43 | $5.33 | $5.43 | $4.19 | 18,735 |
2017-06-07 | $5.40 | $5.48 | $5.35 | $5.39 | $4.16 | 42,078 |
2017-06-06 | $5.29 | $5.37 | $5.29 | $5.33 | $4.11 | 35,005 |
2017-06-05 | $5.35 | $5.37 | $5.31 | $5.35 | $4.13 | 31,330 |
2017-06-02 | $5.39 | $5.40 | $5.36 | $5.40 | $4.17 | 8,435 |
2017-06-01 | $5.40 | $5.42 | $5.39 | $5.41 | $4.17 | 21,428 |
2017-05-31 | $5.44 | $5.44 | $5.33 | $5.42 | $4.18 | 39,616 |
2017-05-30 | $5.63 | $5.64 | $5.61 | $5.64 | $4.35 | 19,390 |
2017-05-26 | $5.66 | $5.69 | $5.65 | $5.68 | $4.38 | 35,802 |
2017-05-25 | $5.67 | $5.71 | $5.60 | $5.64 | $4.35 | 17,994 |
2017-05-24 | $5.65 | $5.68 | $5.65 | $5.68 | $4.38 | 53,137 |
2017-05-23 | $5.73 | $5.75 | $5.70 | $5.74 | $4.43 | 48,661 |
2017-05-22 | $5.67 | $5.72 | $5.67 | $5.72 | $4.41 | 241,122 |
2017-05-19 | $5.61 | $5.72 | $5.61 | $5.72 | $4.41 | 7,165 |
2017-05-18 | $5.41 | $5.46 | $5.40 | $5.43 | $4.19 | 45,306 |
2017-05-17 | $5.70 | $5.77 | $5.70 | $5.73 | $4.42 | 28,256 |
2017-05-16 | $5.68 | $5.77 | $5.68 | $5.77 | $4.45 | 62,887 |
2017-05-15 | $5.65 | $5.68 | $5.61 | $5.64 | $4.35 | 47,730 |
2017-05-12 | $5.50 | $5.56 | $5.50 | $5.54 | $4.27 | 42,614 |
2017-05-11 | $5.45 | $5.49 | $5.42 | $5.43 | $4.19 | 153,548 |
2017-05-10 | $5.38 | $5.40 | $5.36 | $5.39 | $4.16 | 24,094 |
2017-05-09 | $5.36 | $5.36 | $5.29 | $5.32 | $4.10 | 26,575 |
2017-05-08 | $5.34 | $5.38 | $5.32 | $5.33 | $4.11 | 313,436 |
2017-05-05 | $5.28 | $5.48 | $5.28 | $5.48 | $4.23 | 340,241 |
2017-05-04 | $5.30 | $5.31 | $5.25 | $5.30 | $4.09 | 96,541 |
2017-05-03 | $5.42 | $5.47 | $5.37 | $5.42 | $4.18 | 28,807 |
2017-05-02 | $5.53 | $5.61 | $5.53 | $5.60 | $4.21 | 18,828 |
2017-05-01 | $5.76 | $5.76 | $5.58 | $5.63 | $4.23 | 22,406 |
2017-04-28 | $5.70 | $5.70 | $5.62 | $5.64 | $4.24 | 40,382 |
2017-04-27 | $6.06 | $6.06 | $5.90 | $5.94 | $4.46 | 37,915 |
2017-04-26 | $6.12 | $6.19 | $6.12 | $6.15 | $4.62 | 16,508 |
2017-04-25 | $6.13 | $6.21 | $6.13 | $6.20 | $4.66 | 40,428 |
2017-04-24 | $6.00 | $6.03 | $5.98 | $6.02 | $4.52 | 15,253 |
2017-04-21 | $5.73 | $5.80 | $5.73 | $5.74 | $4.31 | 81,405 |
2017-04-20 | $5.67 | $5.70 | $5.66 | $5.68 | $4.27 | 20,349 |
2017-04-19 | $5.77 | $5.77 | $5.66 | $5.69 | $4.27 | 25,207 |
2017-04-18 | $5.75 | $5.78 | $5.73 | $5.77 | $4.34 | 39,645 |
2017-04-17 | $5.69 | $5.85 | $5.69 | $5.74 | $4.31 | 42,819 |
2017-04-13 | $5.83 | $5.83 | $5.68 | $5.68 | $4.27 | 11,471 |
2017-04-12 | $5.92 | $5.92 | $5.75 | $5.80 | $4.36 | 62,912 |
2017-04-11 | $5.94 | $5.95 | $5.86 | $5.94 | $4.46 | 16,418 |
2017-04-10 | $5.76 | $5.87 | $5.74 | $5.85 | $4.40 | 25,369 |
2017-04-07 | $5.78 | $5.79 | $5.74 | $5.74 | $4.31 | 6,543 |
2017-04-06 | $5.86 | $5.89 | $5.80 | $5.80 | $4.36 | 19,840 |
2017-04-05 | $5.96 | $5.98 | $5.88 | $5.88 | $4.42 | 96,802 |
2017-04-04 | $5.78 | $5.84 | $5.76 | $5.82 | $4.37 | 11,309 |
2017-04-03 | $5.80 | $5.87 | $5.80 | $5.83 | $4.38 | 4,000 |
2017-03-31 | $5.79 | $5.84 | $5.77 | $5.82 | $4.37 | 17,600 |
2017-03-30 | $5.79 | $5.89 | $5.78 | $5.81 | $4.37 | 7,800 |
2017-03-29 | $5.75 | $5.81 | $5.73 | $5.80 | $4.36 | 25,700 |
2017-03-28 | $5.69 | $5.77 | $5.69 | $5.74 | $4.31 | 13,100 |
2017-03-27 | $5.73 | $5.73 | $5.65 | $5.73 | $4.30 | 19,500 |
2017-03-24 | $5.93 | $5.96 | $5.90 | $5.90 | $4.43 | 22,900 |
2017-03-23 | $5.94 | $5.95 | $5.90 | $5.92 | $4.45 | 17,000 |
2017-03-22 | $5.92 | $5.95 | $5.89 | $5.91 | $4.44 | 55,100 |
2017-03-21 | $6.03 | $6.03 | $5.89 | $5.89 | $4.43 | 24,200 |
2017-03-20 | $6.03 | $6.15 | $6.03 | $6.10 | $4.58 | 82,600 |
2017-03-17 | $6.23 | $6.26 | $6.19 | $6.22 | $4.67 | 41,100 |
2017-03-16 | $6.08 | $6.10 | $6.00 | $6.04 | $4.54 | 47,700 |
2017-03-15 | $5.83 | $5.92 | $5.80 | $5.92 | $4.45 | 28,900 |
2017-03-14 | $5.80 | $5.85 | $5.79 | $5.80 | $4.36 | 37,200 |
2017-03-13 | $5.91 | $5.93 | $5.89 | $5.89 | $4.43 | 35,800 |
2017-03-10 | $5.86 | $5.88 | $5.83 | $5.86 | $4.40 | 18,100 |
2017-03-09 | $5.79 | $5.81 | $5.72 | $5.75 | $4.32 | 24,800 |
2017-03-08 | $5.97 | $5.97 | $5.81 | $5.81 | $4.37 | 77,400 |
2017-03-07 | $5.82 | $5.83 | $5.73 | $5.74 | $4.31 | 35,100 |
2017-03-06 | $5.74 | $5.76 | $5.71 | $5.75 | $4.32 | 38,300 |
2017-03-03 | $5.68 | $5.74 | $5.68 | $5.74 | $4.31 | 50,200 |
2017-03-02 | $5.77 | $5.78 | $5.67 | $5.67 | $4.26 | 16,900 |
2017-03-01 | $5.73 | $5.85 | $5.72 | $5.78 | $4.34 | 29,700 |
2017-02-28 | $5.55 | $5.65 | $5.55 | $5.63 | $4.23 | 37,600 |
2017-02-27 | $5.58 | $5.58 | $5.53 | $5.54 | $4.16 | 43,200 |
2017-02-24 | $5.49 | $5.55 | $5.46 | $5.53 | $4.15 | 23,800 |
2017-02-23 | $5.78 | $5.78 | $5.69 | $5.69 | $4.27 | 78,700 |
2017-02-22 | $5.77 | $5.79 | $5.71 | $5.73 | $4.30 | 269,600 |
2017-02-21 | $5.88 | $5.89 | $5.78 | $5.84 | $4.39 | 1,057,300 |
2017-02-17 | $5.77 | $5.81 | $5.77 | $5.81 | $4.37 | 32,300 |
2017-02-16 | $5.83 | $5.84 | $5.79 | $5.82 | $4.37 | 493,700 |
2017-02-15 | $5.80 | $5.84 | $5.76 | $5.79 | $4.35 | 1,019,100 |
2017-02-14 | $5.87 | $5.92 | $5.84 | $5.89 | $4.43 | 10,100 |
2017-02-13 | $5.87 | $5.97 | $5.87 | $5.94 | $4.46 | 634,500 |
2017-02-10 | $5.72 | $5.75 | $5.71 | $5.73 | $4.30 | 61,400 |
2017-02-09 | $5.67 | $5.69 | $5.65 | $5.67 | $4.26 | 48,100 |
2017-02-08 | $5.63 | $5.74 | $5.63 | $5.71 | $4.29 | 26,000 |
2017-02-07 | $5.79 | $5.83 | $5.79 | $5.80 | $4.36 | 26,000 |
2017-02-06 | $5.76 | $5.76 | $5.73 | $5.76 | $4.33 | 10,300 |
2017-02-03 | $5.77 | $5.80 | $5.75 | $5.77 | $4.34 | 95,800 |
2017-02-02 | $5.76 | $5.78 | $5.73 | $5.73 | $4.30 | 13,600 |
2017-02-01 | $5.74 | $5.76 | $5.72 | $5.75 | $4.32 | 254,434 |
2017-01-31 | $5.62 | $5.66 | $5.61 | $5.64 | $4.24 | 2,159,154 |
2017-01-30 | $5.72 | $5.74 | $5.67 | $5.68 | $4.27 | 470,783 |
2017-01-27 | $5.85 | $5.87 | $5.84 | $5.86 | $4.40 | 14,078 |
2017-01-26 | $5.85 | $5.92 | $5.81 | $5.83 | $4.38 | 281,190 |
2017-01-25 | $5.74 | $5.78 | $5.74 | $5.77 | $4.34 | 1,376,691 |
2017-01-24 | $5.70 | $5.84 | $5.70 | $5.79 | $4.35 | 148,163 |
2017-01-23 | $5.36 | $5.38 | $5.33 | $5.38 | $4.04 | 15,136 |
2017-01-20 | $5.29 | $5.29 | $5.25 | $5.29 | $3.97 | 21,384 |
2017-01-19 | $5.22 | $5.24 | $5.20 | $5.23 | $3.93 | 26,123 |
2017-01-18 | $5.07 | $5.13 | $5.06 | $5.06 | $3.80 | 24,724 |
2017-01-17 | $5.05 | $5.05 | $5.00 | $5.01 | $3.76 | 24,264 |
2017-01-13 | $5.08 | $5.08 | $5.02 | $5.05 | $3.79 | 25,721 |
2017-01-12 | $5.12 | $5.13 | $5.09 | $5.12 | $3.85 | 26,293 |
2017-01-11 | $4.92 | $5.01 | $4.90 | $5.00 | $3.75 | 36,683 |
2017-01-10 | $4.90 | $4.90 | $4.87 | $4.90 | $3.68 | 21,458 |
2017-01-09 | $4.80 | $4.86 | $4.80 | $4.84 | $3.64 | 21,719 |
2017-01-06 | $4.81 | $4.84 | $4.79 | $4.79 | $3.60 | 23,937 |
2017-01-05 | $4.80 | $4.87 | $4.78 | $4.87 | $3.66 | 30,692 |
2017-01-04 | $4.73 | $4.77 | $4.71 | $4.75 | $3.57 | 19,373 |
2017-01-03 | $4.74 | $4.75 | $4.71 | $4.73 | $3.55 | 20,103 |
2016-12-30 | $4.75 | $4.76 | $4.70 | $4.72 | $3.55 | 50,335 |
2016-12-29 | $4.71 | $4.72 | $4.68 | $4.69 | $3.52 | 96,392 |
2016-12-28 | $4.73 | $4.74 | $4.72 | $4.73 | $3.55 | 67,287 |
2016-12-27 | $4.67 | $4.67 | $4.65 | $4.66 | $3.50 | 25,783 |
2016-12-23 | $4.55 | $4.68 | $4.55 | $4.64 | $3.49 | 13,569 |
2016-12-22 | $4.68 | $4.70 | $4.65 | $4.65 | $3.49 | 43,793 |
2016-12-21 | $4.73 | $4.75 | $4.72 | $4.72 | $3.55 | 35,077 |
2016-12-20 | $4.68 | $4.75 | $4.68 | $4.73 | $3.55 | 42,724 |
2016-12-19 | $4.71 | $4.74 | $4.70 | $4.70 | $3.53 | 14,801 |
2016-12-16 | $4.72 | $4.76 | $4.70 | $4.71 | $3.53 | 29,846 |
2016-12-15 | $4.67 | $4.69 | $4.63 | $4.64 | $3.49 | 40,284 |
2016-12-14 | $4.81 | $4.88 | $4.76 | $4.76 | $3.58 | 23,081 |
2016-12-13 | $4.98 | $5.00 | $4.82 | $4.92 | $3.70 | 50,098 |
2016-12-12 | $4.97 | $5.00 | $4.94 | $4.97 | $3.73 | 37,910 |
2016-12-09 | $4.99 | $4.99 | $4.92 | $4.96 | $3.73 | 21,816 |
2016-12-08 | $5.07 | $5.09 | $4.95 | $5.09 | $3.82 | 52,788 |
2016-12-07 | $4.94 | $4.97 | $4.92 | $4.97 | $3.73 | 15,960 |
2016-12-06 | $4.82 | $4.87 | $4.79 | $4.84 | $3.64 | 23,603 |
2016-12-05 | $4.76 | $4.83 | $4.76 | $4.83 | $3.63 | 23,408 |
2016-12-02 | $4.69 | $4.71 | $4.67 | $4.68 | $3.52 | 82,512 |
2016-12-01 | $4.70 | $4.71 | $4.68 | $4.69 | $3.52 | 7,142 |
2016-10-28 | $4.41 | $4.43 | $4.39 | $4.43 | $3.33 | 11,237 |
2016-10-27 | $4.39 | $4.39 | $4.37 | $4.37 | $3.28 | 7,686 |
2016-10-26 | $4.40 | $4.41 | $4.37 | $4.39 | $3.30 | 76,368 |
2016-10-25 | $4.40 | $4.44 | $4.39 | $4.41 | $3.31 | 46,733 |
2016-10-24 | $4.31 | $4.34 | $4.29 | $4.31 | $3.23 | 9,056 |
2016-10-21 | $4.22 | $4.24 | $4.20 | $4.22 | $3.17 | 8,106 |
2016-10-20 | $4.22 | $4.28 | $4.22 | $4.26 | $3.20 | 16,608 |
2016-10-19 | $4.28 | $4.33 | $4.27 | $4.33 | $3.25 | 21,612 |
2016-10-18 | $4.26 | $4.32 | $4.26 | $4.32 | $3.25 | 39,062 |
2016-10-17 | $4.25 | $4.27 | $4.23 | $4.25 | $3.19 | 13,308 |
2016-10-11 | $4.29 | $4.29 | $4.23 | $4.28 | $3.22 | 9,335 |
2016-10-10 | $4.34 | $4.41 | $4.34 | $4.39 | $3.29 | 306,534 |
2016-10-07 | $4.33 | $4.35 | $4.25 | $4.30 | $3.23 | 70,820 |
2016-10-06 | $4.32 | $4.33 | $4.29 | $4.32 | $3.25 | 10,355 |
2016-10-05 | $4.29 | $4.33 | $4.29 | $4.32 | $3.25 | 27,670 |
2016-10-04 | $4.28 | $4.30 | $4.22 | $4.24 | $3.18 | 12,833 |
2016-10-03 | $4.33 | $4.35 | $4.31 | $4.35 | $3.27 | 9,711 |
2016-09-30 | $4.29 | $4.35 | $4.29 | $4.34 | $3.26 | 31,424 |
2016-09-27 | $4.22 | $4.29 | $4.22 | $4.29 | $3.22 | 32,635 |
2016-09-26 | $4.31 | $4.34 | $4.29 | $4.29 | $3.22 | 31,742 |
2016-09-23 | $4.34 | $4.37 | $4.32 | $4.33 | $3.25 | 14,013 |
2016-09-22 | $4.31 | $4.32 | $4.26 | $4.28 | $3.22 | 39,555 |
2016-09-21 | $4.10 | $4.19 | $4.10 | $4.19 | $3.15 | 65,796 |
2016-09-20 | $4.03 | $4.07 | $4.00 | $4.06 | $3.05 | 83,762 |
2016-09-19 | $4.03 | $4.06 | $4.01 | $4.03 | $3.03 | 41,106 |
2016-09-16 | $3.92 | $3.94 | $3.90 | $3.92 | $2.95 | 17,467 |
2016-09-15 | $3.94 | $3.97 | $3.90 | $3.96 | $2.97 | 12,751 |
2016-09-14 | $3.92 | $4.02 | $3.92 | $3.96 | $2.97 | 960,124 |
2016-09-13 | $3.97 | $3.97 | $3.87 | $3.89 | $2.92 | 531,652 |
2016-09-12 | $3.89 | $3.97 | $3.89 | $3.96 | $2.97 | 3,683,798 |
2016-09-09 | $4.04 | $4.04 | $3.91 | $3.94 | $2.96 | 27,353 |
2016-09-08 | $4.18 | $4.25 | $4.15 | $4.18 | $3.14 | 30,659 |
2016-09-07 | $4.24 | $4.28 | $4.24 | $4.28 | $3.22 | 12,531 |
2016-09-06 | $4.19 | $4.28 | $4.19 | $4.25 | $3.19 | 22,492 |
2016-09-02 | $4.26 | $4.28 | $4.19 | $4.23 | $3.18 | 23,708 |
2016-09-01 | $4.18 | $4.21 | $4.15 | $4.19 | $3.15 | 19,655 |
2016-08-31 | $4.22 | $4.24 | $4.18 | $4.22 | $3.17 | 17,766 |
2016-08-30 | $4.32 | $4.35 | $4.27 | $4.30 | $3.23 | 20,873 |
2016-08-29 | $4.29 | $4.38 | $4.29 | $4.38 | $3.29 | 36,239 |
2016-08-26 | $4.36 | $4.43 | $4.28 | $4.28 | $3.22 | 37,234 |
2016-08-25 | $4.31 | $4.36 | $4.31 | $4.34 | $3.26 | 14,503 |
2016-08-24 | $4.38 | $4.42 | $4.35 | $4.35 | $3.27 | 16,226 |
2016-08-23 | $4.31 | $4.40 | $4.31 | $4.35 | $3.27 | 18,881 |
2016-08-22 | $4.28 | $4.34 | $4.28 | $4.34 | $3.26 | 55,437 |
2016-08-19 | $4.43 | $4.44 | $4.39 | $4.43 | $3.33 | 23,005 |
2016-08-18 | $4.42 | $4.44 | $4.39 | $4.44 | $3.34 | 26,697 |
2016-08-17 | $4.32 | $4.37 | $4.30 | $4.33 | $3.25 | 59,550 |
2016-08-16 | $4.40 | $4.44 | $4.40 | $4.43 | $3.33 | 16,432 |
2016-08-15 | $4.32 | $4.39 | $4.32 | $4.38 | $3.29 | 7,412 |
2016-08-12 | $4.40 | $4.45 | $4.37 | $4.38 | $3.29 | 36,506 |
2016-08-11 | $4.43 | $4.45 | $4.40 | $4.42 | $3.32 | 13,430 |
2016-08-10 | $4.41 | $4.48 | $4.41 | $4.41 | $3.31 | 11,984 |
2016-08-09 | $4.36 | $4.43 | $4.36 | $4.41 | $3.31 | 22,375 |
2016-08-08 | $4.28 | $4.36 | $4.28 | $4.35 | $3.27 | 36,971 |
2016-08-05 | $4.19 | $4.24 | $4.19 | $4.20 | $3.16 | 42,212 |
2016-08-04 | $4.17 | $4.21 | $4.15 | $4.21 | $3.16 | 27,083 |
2016-08-03 | $4.14 | $4.17 | $4.12 | $4.13 | $3.10 | 55,240 |
2016-08-02 | $4.15 | $4.20 | $4.13 | $4.14 | $3.11 | 25,378 |
2016-08-01 | $4.19 | $4.19 | $4.14 | $4.14 | $3.11 | 20,569 |
2016-07-29 | $4.19 | $4.27 | $4.19 | $4.23 | $3.18 | 12,339 |
2016-07-28 | $4.15 | $4.23 | $4.15 | $4.22 | $3.17 | 22,690 |
2016-07-27 | $4.14 | $4.14 | $4.02 | $4.13 | $3.10 | 18,191 |
2016-07-26 | $4.02 | $4.12 | $4.02 | $4.12 | $3.10 | 54,042 |
2016-07-25 | $4.08 | $4.08 | $4.01 | $4.03 | $3.03 | 30,480 |
2016-07-22 | $4.10 | $4.10 | $4.01 | $4.06 | $3.05 | 24,084 |
2016-07-21 | $4.11 | $4.16 | $4.08 | $4.11 | $3.09 | 131,302 |
2016-07-20 | $3.78 | $3.92 | $3.78 | $3.88 | $2.92 | 35,496 |
2016-07-19 | $3.81 | $4.05 | $3.81 | $3.90 | $2.93 | 149,203 |
2016-07-18 | $3.85 | $4.02 | $3.85 | $3.99 | $2.99 | 99,756 |
2016-07-15 | $3.86 | $3.96 | $3.86 | $3.93 | $2.95 | 41,961 |
2016-07-14 | $3.97 | $4.01 | $3.95 | $3.96 | $2.98 | 29,023 |
2016-07-13 | $3.95 | $3.96 | $3.91 | $3.95 | $2.97 | 26,343 |
2016-07-12 | $3.85 | $3.89 | $3.84 | $3.89 | $2.92 | 31,634 |
2016-07-11 | $3.75 | $3.79 | $3.75 | $3.78 | $2.84 | 19,863 |
2016-07-08 | $3.60 | $3.62 | $3.58 | $3.60 | $2.70 | 53,221 |
2016-07-07 | $3.52 | $3.61 | $3.52 | $3.55 | $2.67 | 27,642 |
2016-07-06 | $3.50 | $3.60 | $3.48 | $3.60 | $2.70 | 52,713 |
2016-07-05 | $3.73 | $3.73 | $3.57 | $3.62 | $2.72 | 121,901 |
2016-07-01 | $3.78 | $3.78 | $3.70 | $3.75 | $2.82 | 14,812 |
2016-06-30 | $3.66 | $3.66 | $3.51 | $3.66 | $2.75 | 33,390 |
2016-06-29 | $3.51 | $3.60 | $3.51 | $3.56 | $2.67 | 537,948 |
2016-06-28 | $3.43 | $3.54 | $3.42 | $3.46 | $2.60 | 1,568,558 |
2016-06-27 | $3.47 | $3.47 | $3.35 | $3.40 | $2.55 | 1,067,261 |
2016-06-24 | $3.65 | $3.67 | $3.53 | $3.60 | $2.70 | 600,661 |
2016-06-23 | $3.87 | $3.90 | $3.85 | $3.87 | $2.91 | 15,108 |
2016-06-22 | $3.83 | $3.84 | $3.79 | $3.80 | $2.85 | 31,746 |
2016-06-21 | $3.73 | $3.82 | $3.72 | $3.78 | $2.84 | 13,077 |
2016-06-20 | $3.86 | $3.87 | $3.75 | $3.81 | $2.86 | 18,424 |
2016-06-17 | $3.67 | $3.74 | $3.62 | $3.71 | $2.79 | 39,882 |
2016-06-16 | $3.62 | $3.66 | $3.55 | $3.66 | $2.75 | 60,602 |
2016-06-15 | $3.71 | $3.77 | $3.69 | $3.73 | $2.80 | 36,683 |
2016-06-14 | $3.72 | $3.74 | $3.66 | $3.69 | $2.77 | 40,966 |
2016-06-13 | $3.66 | $3.78 | $3.66 | $3.74 | $2.81 | 80,028 |
2016-06-10 | $3.84 | $3.84 | $3.79 | $3.79 | $2.85 | 33,673 |
2016-06-09 | $3.99 | $3.99 | $3.83 | $3.93 | $2.95 | 34,280 |
2016-06-08 | $4.03 | $4.10 | $4.03 | $4.06 | $3.05 | 49,771 |
2016-06-07 | $4.02 | $4.05 | $4.00 | $4.00 | $3.01 | 39,744 |
2016-06-06 | $3.94 | $4.06 | $3.94 | $4.04 | $3.04 | 42,790 |
2016-06-03 | $3.90 | $3.96 | $3.90 | $3.94 | $2.96 | 22,425 |
2016-06-02 | $3.91 | $3.91 | $3.85 | $3.87 | $2.91 | 13,547 |
2016-06-01 | $3.87 | $3.95 | $3.87 | $3.93 | $2.95 | 29,346 |
2016-05-31 | $3.91 | $3.96 | $3.89 | $3.93 | $2.95 | 83,869 |
2016-05-27 | $3.93 | $3.95 | $3.91 | $3.91 | $2.94 | 18,208 |
2016-05-26 | $4.06 | $4.08 | $4.02 | $4.03 | $3.03 | 24,815 |
2016-05-25 | $3.93 | $3.98 | $3.93 | $3.97 | $2.98 | 31,508 |
2016-05-24 | $3.90 | $3.99 | $3.88 | $3.88 | $2.92 | 31,254 |
2016-05-23 | $3.79 | $3.84 | $3.77 | $3.83 | $2.87 | 44,101 |
2016-05-20 | $3.83 | $3.93 | $3.81 | $3.86 | $2.90 | 29,647 |
2016-05-19 | $3.74 | $3.78 | $3.71 | $3.78 | $2.84 | 22,447 |
2016-05-18 | $3.76 | $3.86 | $3.70 | $3.75 | $2.82 | 27,726 |
2016-05-17 | $3.75 | $3.89 | $3.75 | $3.79 | $2.85 | 70,548 |
2016-05-16 | $3.76 | $3.89 | $3.76 | $3.85 | $2.89 | 14,746 |
2016-05-13 | $3.84 | $3.85 | $3.79 | $3.80 | $2.85 | 98,895 |
2016-05-12 | $3.93 | $3.93 | $3.82 | $3.86 | $2.90 | 26,049 |
2016-05-11 | $3.86 | $3.95 | $3.84 | $3.86 | $2.90 | 53,136 |
2016-05-10 | $3.78 | $3.87 | $3.78 | $3.85 | $2.89 | 207,690 |
2016-05-09 | $3.87 | $3.87 | $3.75 | $3.76 | $2.82 | 12,930 |
2016-05-06 | $3.90 | $3.99 | $3.89 | $3.99 | $3.00 | 13,692 |
2016-05-05 | $3.86 | $3.97 | $3.86 | $3.93 | $2.95 | 22,394 |
2016-05-04 | $3.94 | $3.97 | $3.90 | $3.91 | $2.94 | 21,758 |
2016-05-03 | $3.98 | $3.98 | $3.90 | $3.95 | $2.97 | 39,290 |
2016-05-02 | $4.10 | $4.28 | $4.06 | $4.28 | $3.22 | 28,132 |
2016-04-20 | $4.17 | $4.22 | $4.16 | $4.22 | $3.08 | 92,254 |
2016-04-19 | $4.08 | $4.14 | $4.07 | $4.10 | $3.00 | 29,329 |
2016-04-18 | $3.99 | $4.04 | $3.99 | $4.02 | $2.94 | 14,477 |
2016-04-15 | $4.06 | $4.07 | $4.03 | $4.04 | $2.95 | 21,539 |
2016-04-14 | $4.06 | $4.06 | $4.01 | $4.05 | $2.95 | 52,415 |
2016-04-13 | $4.04 | $4.09 | $4.04 | $4.06 | $2.97 | 29,110 |
2016-04-12 | $3.94 | $4.00 | $3.92 | $3.99 | $2.91 | 32,934 |
2016-04-11 | $3.86 | $3.93 | $3.86 | $3.89 | $2.84 | 11,466 |
2016-04-08 | $3.83 | $3.87 | $3.82 | $3.85 | $2.81 | 20,789 |
2016-04-07 | $3.80 | $3.81 | $3.76 | $3.79 | $2.77 | 44,660 |
2016-04-06 | $3.83 | $3.92 | $3.82 | $3.90 | $2.85 | 35,937 |
2016-04-05 | $3.86 | $3.93 | $3.83 | $3.86 | $2.82 | 26,008 |
2016-04-04 | $3.96 | $3.99 | $3.91 | $3.91 | $2.86 | 41,649 |
2016-04-01 | $3.98 | $4.05 | $3.97 | $3.98 | $2.91 | 37,802 |
2016-03-28 | $3.94 | $3.94 | $3.91 | $3.93 | $2.87 | 18,227 |
2016-03-24 | $3.95 | $3.95 | $3.88 | $3.88 | $2.84 | 31,431 |
2016-03-23 | $3.92 | $4.03 | $3.90 | $3.93 | $2.87 | 22,504 |
2016-03-22 | $3.94 | $4.02 | $3.94 | $3.99 | $2.91 | 41,139 |
2016-03-21 | $4.01 | $4.01 | $3.96 | $3.99 | $2.91 | 58,403 |
2016-03-18 | $4.11 | $4.11 | $4.01 | $4.02 | $2.94 | 29,904 |
2016-03-17 | $4.02 | $4.13 | $4.02 | $4.11 | $3.00 | 13,676 |
2016-03-16 | $3.87 | $4.03 | $3.87 | $4.01 | $2.93 | 31,684 |
2016-03-15 | $3.91 | $3.92 | $3.85 | $3.89 | $2.84 | 91,019 |
2016-03-14 | $4.05 | $4.14 | $4.01 | $4.08 | $2.98 | 773,244 |
2016-03-11 | $3.99 | $4.08 | $3.99 | $4.08 | $2.98 | 49,650 |
2016-03-10 | $3.99 | $4.03 | $3.96 | $4.03 | $2.94 | 919,207 |
2016-03-09 | $4.09 | $4.20 | $4.09 | $4.17 | $3.05 | 229,621 |
2016-03-08 | $4.12 | $4.13 | $4.07 | $4.08 | $2.98 | 71,651 |
2016-03-07 | $4.16 | $4.20 | $4.14 | $4.20 | $3.07 | 36,190 |
2016-03-04 | $4.13 | $4.19 | $4.11 | $4.18 | $3.05 | 91,922 |
2016-03-03 | $3.90 | $3.95 | $3.89 | $3.94 | $2.88 | 10,867 |
2016-03-02 | $3.90 | $3.97 | $3.90 | $3.97 | $2.90 | 44,477 |
2016-03-01 | $3.93 | $3.94 | $3.86 | $3.93 | $2.87 | 50,720 |
2016-02-26 | $3.89 | $3.91 | $3.85 | $3.86 | $2.82 | 30,358 |
2016-02-25 | $3.84 | $3.89 | $3.83 | $3.88 | $2.83 | 26,235 |
2016-02-24 | $3.69 | $3.75 | $3.65 | $3.75 | $2.74 | 23,120 |
2016-02-23 | $3.97 | $3.97 | $3.91 | $3.91 | $2.86 | 79,058 |
2016-02-22 | $3.88 | $3.92 | $3.88 | $3.91 | $2.86 | 65,887 |
2016-02-19 | $3.75 | $3.80 | $3.74 | $3.80 | $2.78 | 36,576 |
2016-02-18 | $3.73 | $3.73 | $3.65 | $3.69 | $2.70 | 52,627 |
2016-02-17 | $3.65 | $3.71 | $3.62 | $3.70 | $2.70 | 87,848 |
2016-02-16 | $3.33 | $3.36 | $3.25 | $3.26 | $2.38 | 193,255 |
2016-02-12 | $3.30 | $3.32 | $3.25 | $3.29 | $2.40 | 72,764 |
2016-02-11 | $3.20 | $3.21 | $3.15 | $3.19 | $2.33 | 43,158 |
2016-02-10 | $3.27 | $3.32 | $3.25 | $3.28 | $2.40 | 46,811 |
2016-02-09 | $3.29 | $3.32 | $3.26 | $3.27 | $2.39 | 373,100 |
2016-02-08 | $3.33 | $3.37 | $3.30 | $3.33 | $2.43 | 35,951 |
2016-02-05 | $3.47 | $3.53 | $3.47 | $3.50 | $2.56 | 312,484 |
2016-02-04 | $3.41 | $3.49 | $3.41 | $3.43 | $2.51 | 577,426 |
2016-02-03 | $3.24 | $3.29 | $3.20 | $3.28 | $2.40 | 161,294 |
2016-02-02 | $3.15 | $3.17 | $3.08 | $3.09 | $2.26 | 215,247 |
2016-02-01 | $3.22 | $3.26 | $3.20 | $3.24 | $2.37 | 182,832 |
2016-01-29 | $3.25 | $3.32 | $3.25 | $3.28 | $2.40 | 157,664 |
2016-01-28 | $3.39 | $3.43 | $3.37 | $3.43 | $2.51 | 151,577 |
2016-01-27 | $3.32 | $3.39 | $3.28 | $3.32 | $2.42 | 181,743 |
2016-01-26 | $3.29 | $3.36 | $3.28 | $3.35 | $2.45 | 224,245 |
2016-01-25 | $3.22 | $3.24 | $3.19 | $3.20 | $2.34 | 140,828 |
2016-01-22 | $3.20 | $3.24 | $3.15 | $3.20 | $2.34 | 174,756 |
2016-01-21 | $3.07 | $3.08 | $3.01 | $3.06 | $2.23 | 198,569 |
2016-01-20 | $3.08 | $3.08 | $2.93 | $2.98 | $2.17 | 310,712 |
2016-01-19 | $3.19 | $3.19 | $3.13 | $3.17 | $2.31 | 207,470 |
2016-01-13 | $3.32 | $3.34 | $3.26 | $3.28 | $2.39 | 6,147,484 |
2016-01-12 | $3.35 | $3.35 | $3.23 | $3.28 | $2.40 | 179,409 |
2016-01-11 | $3.30 | $3.30 | $3.24 | $3.26 | $2.38 | 263,867 |
2016-01-08 | $3.34 | $3.36 | $3.25 | $3.25 | $2.37 | 53,476 |
2016-01-07 | $3.36 | $3.42 | $3.34 | $3.34 | $2.44 | 63,572 |
2016-01-06 | $3.47 | $3.56 | $3.47 | $3.55 | $2.59 | 41,148 |
2016-01-05 | $3.69 | $3.69 | $3.61 | $3.65 | $2.67 | 41,838 |
2016-01-04 | $3.62 | $3.69 | $3.61 | $3.69 | $2.70 | 80,824 |
Norsk Hydro (NHYDY) News Headlines
Hydro Flask makes some of the only tumblers worth buying. Now you can save up to 50%
None
cnn.com Feb. 7, 2025Recent Norsk Hydro (NHYDY) News
Similar Companies to Norsk Hydro (NHYDY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |