OFS Credit Company Inc (OCCI) Exchange: NASDAQ
Data as of March 28, 2024
$6.90 ($-0.13) -1.85%
OFS Credit Company Inc - Daily Information
Click for more stock information on OFS Credit Company Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $7.03 |
Previous Close | $6.90 |
High | $7.18 |
Low | $6.89 |
Adjusted Open | $7.03 |
Previous Adjusted Close | $6.90 |
Adjusted High | $7.18 |
Adjusted Low | $6.89 |
About OFS Credit Company Inc (OCCI)
OFS Credit is a non-diversified, externally managed closed-end management investment company. The Company’s investment objective is to generate current income, with a secondary objective to generate capital appreciation primarily through investment in CLO debt and subordinated securities. The Company's investment activities are managed by OFS Capital Management, LLC, an investment adviser registered under the Investment Advisers Act of 1940 2, as amended, and headquartered in Chicago, Illinois with additional offices in New York and Los Angeles.
Invest in OFS Credit Company Inc (OCCI)
Historical Stock Data for OFS Credit Company Inc (OCCI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $7.03 | $7.18 | $6.89 | $6.90 | $6.90 | 219,654 |
2024-03-07 | $7.10 | $7.24 | $6.98 | $7.03 | $7.03 | 94,852 |
2024-03-06 | $7.21 | $7.36 | $7.14 | $7.14 | $7.14 | 73,661 |
2024-03-05 | $7.21 | $7.23 | $7.12 | $7.12 | $7.12 | 39,713 |
2024-03-04 | $7.29 | $7.32 | $7.19 | $7.30 | $7.30 | 98,781 |
2024-03-01 | $6.93 | $7.49 | $6.93 | $7.29 | $7.29 | 210,964 |
2024-02-29 | $6.90 | $7.00 | $6.88 | $7.00 | $7.00 | 69,709 |
2024-02-28 | $6.80 | $6.90 | $6.80 | $6.88 | $6.88 | 42,033 |
2024-02-27 | $6.80 | $6.85 | $6.80 | $6.83 | $6.83 | 28,428 |
2024-02-26 | $6.78 | $6.84 | $6.77 | $6.79 | $6.79 | 50,177 |
2024-02-23 | $6.71 | $6.79 | $6.71 | $6.78 | $6.78 | 80,423 |
2024-02-22 | $6.75 | $6.81 | $6.70 | $6.71 | $6.71 | 85,051 |
2024-02-21 | $6.80 | $6.85 | $6.71 | $6.72 | $6.72 | 80,059 |
2024-02-20 | $6.82 | $6.89 | $6.78 | $6.80 | $6.80 | 72,407 |
2024-02-16 | $6.88 | $6.93 | $6.63 | $6.90 | $6.90 | 107,685 |
2024-02-15 | $6.86 | $7.04 | $6.86 | $6.93 | $6.93 | 124,888 |
2024-02-14 | $7.03 | $7.08 | $6.96 | $7.00 | $6.90 | 129,284 |
2024-02-13 | $7.01 | $7.08 | $6.90 | $6.98 | $6.88 | 109,831 |
2024-02-12 | $7.03 | $7.10 | $7.01 | $7.05 | $6.95 | 116,621 |
2024-02-09 | $7.00 | $7.09 | $6.93 | $7.07 | $6.97 | 105,112 |
2024-02-08 | $6.91 | $6.99 | $6.91 | $6.98 | $6.88 | 90,076 |
2024-02-07 | $6.99 | $6.99 | $6.90 | $6.98 | $6.88 | 88,838 |
2024-02-06 | $6.98 | $6.99 | $6.91 | $6.96 | $6.86 | 56,319 |
2024-02-05 | $6.95 | $6.96 | $6.90 | $6.92 | $6.82 | 87,174 |
2024-02-02 | $6.90 | $6.99 | $6.90 | $6.94 | $6.84 | 135,842 |
2024-02-01 | $7.06 | $7.06 | $6.90 | $6.93 | $6.83 | 140,285 |
2024-01-31 | $6.98 | $7.08 | $6.90 | $6.91 | $6.81 | 48,842 |
2024-01-30 | $7.00 | $7.09 | $6.86 | $7.01 | $6.91 | 39,124 |
2024-01-29 | $6.85 | $7.10 | $6.85 | $7.03 | $6.93 | 76,084 |
2024-01-26 | $7.00 | $7.04 | $6.86 | $6.99 | $6.99 | 63,123 |
2024-01-25 | $6.92 | $6.98 | $6.85 | $6.94 | $6.94 | 85,370 |
2024-01-24 | $6.96 | $6.99 | $6.86 | $6.92 | $6.92 | 137,620 |
2024-01-23 | $7.16 | $7.20 | $7.02 | $7.03 | $7.03 | 101,412 |
2024-01-22 | $6.95 | $7.25 | $6.95 | $7.24 | $7.24 | 210,610 |
2024-01-19 | $6.98 | $7.08 | $6.95 | $7.04 | $7.04 | 135,714 |
2024-01-18 | $7.11 | $7.11 | $6.83 | $7.04 | $7.04 | 215,085 |
2024-01-17 | $6.98 | $7.13 | $6.93 | $7.11 | $7.11 | 167,989 |
2024-01-16 | $6.85 | $6.98 | $6.76 | $6.98 | $6.98 | 176,918 |
2024-01-12 | $6.68 | $6.85 | $6.67 | $6.84 | $6.84 | 111,107 |
2024-01-11 | $6.73 | $6.74 | $6.65 | $6.71 | $6.71 | 64,361 |
2024-01-10 | $6.73 | $6.74 | $6.62 | $6.71 | $6.71 | 63,015 |
2024-01-09 | $6.68 | $6.74 | $6.59 | $6.73 | $6.73 | 136,379 |
2024-01-08 | $6.60 | $6.66 | $6.55 | $6.65 | $6.65 | 144,872 |
2024-01-05 | $6.66 | $6.66 | $6.57 | $6.59 | $6.59 | 123,612 |
2024-01-04 | $6.72 | $6.74 | $6.60 | $6.66 | $6.66 | 112,796 |
2024-01-03 | $6.61 | $6.72 | $6.46 | $6.69 | $6.69 | 221,481 |
2024-01-02 | $6.55 | $6.61 | $6.40 | $6.59 | $6.59 | 196,234 |
2023-12-29 | $6.47 | $6.50 | $6.27 | $6.46 | $6.46 | 180,194 |
2023-12-28 | $6.36 | $6.56 | $6.36 | $6.49 | $6.49 | 113,635 |
2023-12-27 | $6.45 | $6.50 | $6.36 | $6.42 | $6.42 | 157,465 |
2023-12-26 | $6.47 | $6.55 | $6.37 | $6.41 | $6.41 | 150,174 |
2023-12-22 | $6.67 | $6.70 | $6.45 | $6.47 | $6.47 | 231,964 |
2023-12-21 | $6.70 | $7.00 | $6.61 | $6.67 | $6.67 | 215,039 |
2023-12-20 | $6.85 | $7.05 | $6.85 | $6.95 | $6.75 | 247,547 |
2023-12-19 | $6.73 | $6.89 | $6.73 | $6.85 | $6.65 | 217,871 |
2023-12-18 | $6.58 | $6.74 | $6.53 | $6.70 | $6.50 | 256,494 |
2023-12-15 | $6.43 | $6.58 | $6.43 | $6.47 | $6.28 | 118,204 |
2023-12-14 | $6.46 | $6.61 | $6.41 | $6.44 | $6.25 | 179,060 |
2023-12-13 | $6.55 | $6.60 | $6.42 | $6.49 | $6.30 | 143,100 |
2023-12-12 | $6.68 | $6.70 | $6.51 | $6.54 | $6.35 | 136,055 |
2023-12-11 | $6.67 | $6.85 | $6.65 | $6.68 | $6.49 | 101,297 |
2023-12-08 | $6.73 | $6.78 | $6.66 | $6.75 | $6.75 | 124,024 |
2023-12-07 | $6.66 | $6.78 | $6.63 | $6.73 | $6.73 | 162,863 |
2023-12-06 | $6.59 | $6.67 | $6.54 | $6.62 | $6.62 | 87,670 |
2023-12-05 | $6.50 | $6.63 | $6.45 | $6.59 | $6.59 | 155,332 |
2023-12-04 | $6.51 | $6.57 | $6.38 | $6.50 | $6.50 | 241,635 |
2023-12-01 | $6.51 | $6.67 | $6.45 | $6.54 | $6.54 | 210,346 |
2023-11-30 | $6.49 | $6.63 | $6.42 | $6.60 | $6.60 | 207,496 |
2023-11-29 | $6.28 | $6.49 | $6.10 | $6.45 | $6.45 | 460,813 |
2023-11-28 | $6.17 | $6.22 | $6.12 | $6.22 | $6.22 | 91,207 |
2023-11-27 | $6.07 | $6.22 | $6.07 | $6.08 | $6.08 | 46,329 |
2023-11-24 | $5.98 | $6.12 | $5.98 | $6.10 | $6.10 | 31,705 |
2023-11-22 | $6.06 | $6.06 | $5.99 | $6.04 | $6.04 | 41,333 |
2023-11-21 | $6.00 | $6.14 | $5.95 | $5.98 | $5.98 | 90,697 |
2023-11-20 | $6.20 | $6.24 | $6.02 | $6.10 | $6.10 | 131,188 |
2023-11-17 | $6.02 | $6.21 | $6.02 | $6.20 | $6.20 | 127,065 |
2023-11-16 | $5.94 | $6.08 | $5.89 | $6.06 | $6.06 | 75,855 |
2023-11-15 | $5.72 | $5.95 | $5.47 | $5.93 | $5.93 | 235,603 |
2023-11-14 | $6.10 | $6.32 | $5.63 | $5.74 | $5.74 | 747,222 |
2023-11-13 | $5.84 | $6.17 | $5.75 | $6.08 | $6.08 | 220,329 |
2023-11-10 | $6.00 | $6.03 | $5.73 | $5.89 | $5.89 | 366,531 |
2023-11-09 | $6.25 | $6.25 | $5.99 | $5.99 | $5.99 | 152,143 |
2023-11-08 | $6.11 | $6.24 | $6.11 | $6.20 | $6.20 | 86,827 |
2023-11-07 | $6.27 | $6.30 | $5.95 | $6.17 | $6.17 | 253,776 |
2023-11-06 | $6.49 | $6.49 | $6.20 | $6.31 | $6.31 | 97,006 |
2023-11-03 | $6.40 | $6.52 | $6.30 | $6.44 | $6.44 | 127,182 |
2023-11-02 | $6.20 | $6.46 | $6.20 | $6.33 | $6.33 | 112,407 |
2023-11-01 | $6.12 | $6.32 | $5.95 | $6.13 | $6.13 | 266,971 |
2023-10-31 | $6.20 | $6.30 | $6.16 | $6.18 | $6.18 | 128,583 |
2023-10-30 | $6.39 | $6.39 | $6.19 | $6.27 | $6.27 | 134,701 |
2023-10-27 | $6.37 | $6.40 | $6.15 | $6.15 | $6.15 | 78,150 |
2023-10-26 | $6.42 | $6.52 | $6.36 | $6.39 | $6.39 | 88,290 |
2023-10-25 | $6.62 | $6.62 | $6.37 | $6.49 | $6.49 | 65,993 |
2023-10-24 | $6.40 | $6.69 | $6.40 | $6.57 | $6.57 | 94,039 |
2023-10-23 | $6.20 | $6.47 | $6.15 | $6.35 | $6.35 | 112,208 |
2023-10-20 | $6.86 | $6.86 | $6.15 | $6.23 | $6.23 | 141,734 |
2023-10-19 | $6.73 | $6.90 | $6.66 | $6.82 | $6.82 | 83,937 |
2023-10-18 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 47,344 |
2023-10-17 | $7.02 | $7.06 | $6.89 | $6.97 | $6.97 | 88,890 |
2023-10-16 | $7.06 | $7.13 | $6.98 | $7.07 | $7.07 | 109,734 |
2023-10-13 | $7.06 | $7.09 | $6.96 | $7.05 | $7.05 | 69,884 |
2023-10-12 | $6.80 | $7.03 | $6.72 | $6.99 | $6.99 | 70,768 |
2023-10-11 | $6.85 | $6.86 | $6.71 | $6.86 | $6.86 | 52,762 |
2023-10-10 | $6.65 | $6.76 | $6.64 | $6.76 | $6.76 | 72,938 |
2023-10-09 | $6.65 | $6.72 | $6.51 | $6.62 | $6.62 | 61,563 |
2023-10-06 | $6.45 | $6.74 | $6.40 | $6.64 | $6.64 | 94,491 |
2023-10-05 | $6.55 | $6.62 | $6.47 | $6.51 | $6.51 | 67,778 |
2023-10-04 | $6.55 | $6.78 | $6.51 | $6.60 | $6.60 | 88,102 |
2023-10-03 | $6.80 | $6.80 | $6.49 | $6.58 | $6.58 | 173,652 |
2023-10-02 | $7.16 | $7.19 | $6.66 | $6.78 | $6.78 | 186,621 |
2023-09-29 | $7.36 | $7.36 | $7.05 | $7.09 | $7.09 | 127,851 |
2023-09-28 | $7.06 | $7.28 | $7.02 | $7.28 | $7.28 | 91,268 |
2023-09-27 | $6.87 | $7.07 | $6.87 | $7.02 | $7.02 | 103,158 |
2023-09-26 | $6.66 | $6.96 | $6.58 | $6.84 | $6.84 | 212,902 |
2023-09-25 | $6.63 | $6.69 | $6.54 | $6.67 | $6.67 | 208,982 |
2023-09-22 | $6.58 | $6.67 | $6.50 | $6.67 | $6.67 | 194,121 |
2023-09-21 | $6.75 | $6.75 | $6.25 | $6.43 | $6.43 | 417,183 |
2023-09-20 | $7.01 | $7.07 | $6.72 | $6.79 | $6.79 | 189,057 |
2023-09-19 | $7.19 | $7.20 | $6.85 | $6.89 | $6.89 | 344,956 |
2023-09-18 | $7.40 | $7.40 | $7.12 | $7.16 | $7.16 | 273,636 |
2023-09-15 | $7.40 | $7.43 | $7.26 | $7.40 | $7.40 | 144,559 |
2023-09-14 | $7.40 | $7.48 | $7.32 | $7.45 | $7.45 | 301,133 |
2023-09-13 | $8.07 | $8.14 | $7.88 | $7.89 | $7.35 | 467,252 |
2023-09-12 | $8.09 | $8.16 | $8.05 | $8.07 | $7.52 | 271,767 |
2023-09-11 | $7.93 | $8.08 | $7.93 | $8.06 | $7.51 | 223,643 |
2023-09-08 | $8.19 | $8.19 | $7.88 | $7.92 | $7.92 | 331,526 |
2023-09-07 | $8.18 | $8.20 | $8.03 | $8.07 | $8.07 | 174,640 |
2023-09-06 | $8.31 | $8.33 | $8.17 | $8.18 | $8.18 | 190,156 |
2023-09-05 | $8.13 | $8.31 | $8.13 | $8.31 | $8.31 | 235,274 |
2023-09-01 | $8.00 | $8.06 | $7.98 | $8.04 | $8.04 | 95,768 |
2023-08-31 | $8.05 | $8.12 | $7.97 | $8.00 | $8.00 | 91,402 |
2023-08-30 | $8.12 | $8.16 | $8.06 | $8.10 | $8.10 | 71,026 |
2023-08-29 | $8.10 | $8.15 | $8.08 | $8.12 | $8.12 | 149,885 |
2023-08-28 | $8.10 | $8.12 | $8.05 | $8.09 | $8.09 | 58,532 |
2023-08-25 | $7.99 | $8.11 | $7.93 | $8.09 | $8.09 | 98,479 |
2023-08-24 | $8.13 | $8.14 | $8.00 | $8.03 | $8.03 | 69,204 |
2023-08-23 | $8.07 | $8.18 | $8.07 | $8.12 | $8.12 | 89,879 |
2023-08-22 | $8.12 | $8.13 | $8.00 | $8.07 | $8.07 | 105,396 |
2023-08-21 | $8.11 | $8.15 | $7.95 | $8.12 | $8.12 | 113,542 |
2023-08-18 | $8.02 | $8.16 | $8.02 | $8.10 | $8.10 | 78,979 |
2023-08-17 | $8.40 | $8.45 | $8.05 | $8.13 | $8.13 | 372,285 |
2023-08-16 | $8.13 | $8.52 | $8.11 | $8.37 | $8.37 | 169,954 |
2023-08-15 | $7.85 | $8.11 | $7.76 | $8.09 | $8.09 | 125,699 |
2023-08-14 | $7.80 | $7.82 | $7.75 | $7.82 | $7.82 | 166,767 |
2023-08-11 | $7.78 | $7.89 | $7.73 | $7.77 | $7.77 | 108,801 |
2023-08-10 | $7.86 | $7.90 | $7.77 | $7.80 | $7.80 | 96,534 |
2023-08-09 | $7.80 | $7.87 | $7.76 | $7.82 | $7.82 | 88,009 |
2023-08-08 | $7.90 | $7.94 | $7.75 | $7.76 | $7.76 | 203,687 |
2023-08-07 | $7.83 | $7.93 | $7.82 | $7.92 | $7.92 | 157,281 |
2023-08-04 | $7.82 | $7.93 | $7.80 | $7.82 | $7.82 | 187,657 |
2023-08-03 | $7.93 | $7.96 | $7.71 | $7.77 | $7.77 | 334,753 |
2023-08-02 | $8.00 | $8.00 | $7.86 | $7.89 | $7.89 | 169,920 |
2023-08-01 | $8.12 | $8.16 | $7.97 | $8.02 | $8.02 | 378,544 |
2023-07-31 | $8.20 | $8.30 | $8.00 | $8.14 | $8.14 | 327,584 |
2023-07-28 | $8.10 | $8.19 | $8.10 | $8.17 | $8.17 | 61,655 |
2023-07-27 | $8.20 | $8.20 | $8.10 | $8.10 | $8.10 | 236,824 |
2023-07-26 | $8.28 | $8.28 | $8.15 | $8.20 | $8.20 | 285,355 |
2023-07-25 | $8.27 | $8.28 | $8.23 | $8.26 | $8.26 | 78,073 |
2023-07-24 | $8.29 | $8.29 | $8.23 | $8.25 | $8.25 | 102,262 |
2023-07-21 | $8.25 | $8.32 | $8.24 | $8.26 | $8.26 | 182,954 |
2023-07-20 | $8.25 | $8.30 | $8.21 | $8.27 | $8.27 | 181,363 |
2023-07-19 | $8.33 | $8.40 | $8.25 | $8.27 | $8.27 | 214,358 |
2023-07-18 | $8.40 | $8.45 | $8.35 | $8.36 | $8.36 | 90,265 |
2023-07-17 | $8.25 | $8.49 | $8.25 | $8.40 | $8.40 | 128,759 |
2023-07-14 | $8.18 | $8.38 | $8.15 | $8.31 | $8.31 | 85,221 |
2023-07-13 | $8.32 | $8.34 | $8.20 | $8.26 | $8.26 | 112,420 |
2023-07-12 | $8.30 | $8.38 | $8.24 | $8.31 | $8.31 | 94,502 |
2023-07-11 | $8.42 | $8.49 | $8.39 | $8.40 | $8.40 | 81,345 |
2023-07-10 | $8.45 | $8.46 | $8.29 | $8.45 | $8.45 | 132,784 |
2023-07-07 | $8.38 | $8.45 | $8.38 | $8.41 | $8.41 | 51,261 |
2023-07-06 | $8.47 | $8.50 | $8.39 | $8.40 | $8.40 | 82,988 |
2023-07-05 | $8.49 | $8.60 | $8.42 | $8.47 | $8.47 | 56,729 |
2023-07-03 | $8.39 | $8.46 | $8.39 | $8.46 | $8.46 | 21,859 |
2023-06-30 | $8.33 | $8.52 | $8.33 | $8.36 | $8.36 | 120,178 |
2023-06-29 | $8.45 | $8.50 | $8.36 | $8.41 | $8.41 | 78,982 |
2023-06-28 | $8.44 | $8.57 | $8.43 | $8.44 | $8.44 | 178,926 |
2023-06-27 | $8.41 | $8.56 | $8.41 | $8.43 | $8.43 | 51,822 |
2023-06-26 | $8.43 | $8.51 | $8.42 | $8.42 | $8.42 | 58,867 |
2023-06-23 | $8.53 | $8.54 | $8.38 | $8.42 | $8.42 | 74,805 |
2023-06-22 | $8.60 | $8.70 | $8.50 | $8.59 | $8.59 | 58,575 |
2023-06-21 | $8.51 | $8.78 | $8.51 | $8.61 | $8.61 | 101,010 |
2023-06-20 | $8.72 | $8.75 | $8.50 | $8.54 | $8.54 | 57,670 |
2023-06-16 | $8.84 | $8.95 | $8.73 | $8.74 | $8.74 | 101,414 |
2023-06-15 | $8.80 | $8.84 | $8.73 | $8.75 | $8.75 | 636,164 |
2023-06-14 | $9.09 | $9.12 | $8.78 | $8.78 | $8.78 | 82,407 |
2023-06-13 | $9.09 | $9.21 | $8.91 | $9.07 | $9.07 | 110,465 |
2023-06-12 | $9.97 | $10.02 | $9.72 | $9.72 | $9.16 | 277,222 |
2023-06-09 | $9.95 | $10.00 | $9.70 | $9.93 | $9.36 | 143,510 |
2023-06-08 | $9.92 | $9.98 | $9.85 | $9.92 | $9.35 | 98,968 |
2023-06-07 | $9.96 | $9.98 | $9.75 | $9.85 | $9.29 | 98,881 |
2023-06-06 | $9.76 | $10.15 | $9.61 | $9.75 | $9.75 | 162,852 |
2023-06-05 | $9.72 | $10.00 | $9.72 | $9.89 | $9.89 | 83,280 |
2023-06-02 | $9.61 | $9.75 | $9.60 | $9.70 | $9.70 | 67,305 |
2023-06-01 | $9.65 | $9.69 | $9.55 | $9.61 | $9.61 | 46,386 |
2023-05-31 | $9.52 | $9.65 | $9.43 | $9.60 | $9.60 | 25,041 |
2023-05-30 | $9.52 | $9.53 | $9.25 | $9.50 | $9.50 | 49,640 |
2023-05-26 | $9.49 | $9.50 | $9.25 | $9.50 | $9.50 | 26,246 |
2023-05-25 | $9.71 | $9.71 | $9.25 | $9.44 | $9.44 | 55,248 |
2023-05-24 | $9.51 | $9.51 | $9.05 | $9.40 | $9.40 | 38,423 |
2023-05-23 | $9.63 | $9.63 | $9.21 | $9.46 | $9.46 | 80,382 |
2023-05-22 | $8.80 | $9.59 | $8.78 | $9.59 | $9.59 | 123,300 |
2023-05-19 | $9.00 | $9.00 | $8.74 | $8.91 | $8.91 | 36,303 |
2023-05-18 | $8.96 | $9.00 | $8.79 | $8.89 | $8.89 | 32,437 |
2023-05-17 | $8.80 | $8.95 | $8.70 | $8.88 | $8.88 | 67,407 |
2023-05-16 | $8.84 | $9.00 | $8.80 | $8.83 | $8.83 | 28,205 |
2023-05-15 | $8.73 | $8.88 | $8.72 | $8.83 | $8.83 | 45,861 |
2023-05-12 | $8.78 | $8.87 | $8.75 | $8.78 | $8.78 | 48,651 |
2023-05-11 | $8.73 | $8.80 | $8.70 | $8.75 | $8.75 | 16,819 |
2023-05-10 | $8.70 | $8.80 | $8.66 | $8.70 | $8.70 | 51,046 |
2023-05-09 | $8.62 | $8.70 | $8.58 | $8.70 | $8.70 | 30,650 |
2023-05-08 | $8.60 | $8.78 | $8.60 | $8.62 | $8.62 | 96,604 |
2023-05-05 | $8.52 | $8.85 | $8.52 | $8.60 | $8.60 | 33,567 |
2023-05-04 | $8.47 | $8.74 | $8.40 | $8.53 | $8.53 | 52,417 |
2023-05-03 | $8.10 | $8.58 | $8.10 | $8.45 | $8.45 | 66,546 |
2023-05-02 | $8.39 | $8.45 | $8.02 | $8.08 | $8.08 | 84,708 |
2023-05-01 | $8.82 | $8.88 | $8.35 | $8.40 | $8.40 | 189,889 |
2023-04-28 | $8.90 | $8.94 | $8.85 | $8.89 | $8.89 | 33,686 |
2023-04-27 | $8.85 | $8.92 | $8.85 | $8.85 | $8.85 | 13,984 |
2023-04-26 | $8.90 | $8.95 | $8.87 | $8.87 | $8.87 | 34,568 |
2023-04-25 | $8.94 | $9.00 | $8.86 | $8.91 | $8.91 | 30,084 |
2023-04-24 | $8.90 | $8.95 | $8.89 | $8.90 | $8.90 | 21,834 |
2023-04-21 | $9.00 | $9.05 | $8.90 | $8.94 | $8.94 | 19,939 |
2023-04-20 | $9.04 | $9.07 | $8.94 | $8.98 | $8.98 | 38,105 |
2023-04-19 | $9.15 | $9.15 | $8.99 | $9.04 | $9.04 | 72,588 |
2023-04-18 | $9.19 | $9.28 | $9.05 | $9.17 | $9.17 | 44,786 |
2023-04-17 | $9.25 | $9.35 | $9.22 | $9.30 | $9.30 | 34,886 |
2023-04-14 | $9.22 | $9.23 | $9.10 | $9.23 | $9.23 | 21,538 |
2023-04-13 | $9.08 | $9.20 | $9.08 | $9.17 | $9.17 | 24,839 |
2023-04-12 | $9.22 | $9.22 | $9.13 | $9.19 | $9.19 | 35,139 |
2023-04-11 | $9.10 | $9.23 | $9.10 | $9.17 | $9.17 | 51,778 |
2023-04-10 | $9.20 | $9.23 | $9.18 | $9.20 | $9.20 | 41,738 |
2023-04-06 | $9.20 | $9.20 | $9.15 | $9.20 | $9.20 | 15,892 |
2023-04-05 | $9.20 | $9.22 | $9.15 | $9.22 | $9.22 | 19,443 |
2023-04-04 | $9.20 | $9.25 | $9.16 | $9.22 | $9.22 | 14,381 |
2023-04-03 | $9.25 | $9.25 | $9.09 | $9.22 | $9.22 | 56,119 |
2023-03-31 | $9.20 | $9.20 | $9.15 | $9.20 | $9.20 | 34,920 |
2023-03-30 | $9.16 | $9.18 | $9.09 | $9.18 | $9.18 | 19,553 |
2023-03-29 | $9.11 | $9.16 | $9.08 | $9.09 | $9.09 | 30,047 |
2023-03-28 | $9.12 | $9.14 | $9.06 | $9.12 | $9.12 | 13,904 |
2023-03-27 | $8.95 | $9.12 | $8.95 | $9.11 | $9.11 | 37,786 |
2023-03-24 | $9.20 | $9.20 | $8.97 | $9.03 | $9.03 | 64,983 |
2023-03-23 | $9.19 | $9.29 | $9.00 | $9.12 | $9.12 | 49,059 |
2023-03-22 | $9.32 | $9.32 | $9.16 | $9.25 | $9.25 | 26,042 |
2023-03-21 | $9.65 | $9.65 | $9.20 | $9.22 | $9.22 | 84,939 |
2023-03-20 | $9.13 | $9.60 | $9.11 | $9.54 | $9.54 | 104,018 |
2023-03-17 | $9.24 | $9.24 | $9.11 | $9.15 | $9.15 | 31,508 |
2023-03-16 | $9.19 | $9.25 | $9.14 | $9.25 | $9.25 | 36,226 |
2023-03-15 | $9.20 | $9.35 | $9.10 | $9.26 | $9.26 | 49,040 |
2023-03-14 | $9.38 | $9.44 | $9.12 | $9.25 | $9.25 | 60,207 |
2023-03-13 | $9.69 | $9.69 | $9.06 | $9.18 | $9.18 | 165,538 |
2023-03-10 | $10.13 | $10.50 | $10.01 | $10.16 | $9.59 | 209,150 |
2023-03-09 | $10.18 | $10.21 | $9.99 | $10.02 | $9.45 | 133,949 |
2023-03-08 | $10.17 | $10.20 | $10.05 | $10.17 | $9.60 | 89,030 |
2023-03-07 | $10.17 | $10.20 | $10.04 | $10.09 | $9.52 | 69,833 |
2023-03-06 | $10.30 | $10.40 | $10.07 | $10.14 | $9.57 | 173,590 |
2023-03-03 | $10.15 | $10.27 | $10.11 | $10.25 | $10.25 | 100,600 |
2023-03-02 | $10.07 | $10.14 | $9.94 | $10.10 | $10.10 | 64,748 |
2023-03-01 | $10.17 | $10.19 | $10.04 | $10.12 | $10.12 | 86,211 |
2023-02-28 | $10.19 | $10.19 | $10.04 | $10.15 | $10.15 | 113,153 |
2023-02-27 | $10.20 | $10.22 | $10.11 | $10.17 | $10.17 | 82,938 |
2023-02-24 | $10.14 | $10.18 | $10.06 | $10.16 | $10.16 | 63,666 |
2023-02-23 | $10.06 | $10.16 | $9.97 | $10.14 | $10.14 | 35,998 |
2023-02-22 | $10.00 | $10.15 | $9.95 | $10.14 | $10.14 | 52,406 |
2023-02-21 | $9.92 | $10.00 | $9.74 | $9.97 | $9.97 | 91,667 |
2023-02-17 | $9.67 | $9.90 | $9.63 | $9.81 | $9.81 | 77,705 |
2023-02-16 | $9.78 | $9.85 | $9.68 | $9.70 | $9.70 | 33,014 |
2023-02-15 | $9.50 | $9.89 | $9.45 | $9.80 | $9.80 | 64,995 |
2023-02-14 | $9.45 | $9.55 | $9.41 | $9.49 | $9.49 | 74,764 |
2023-02-13 | $9.44 | $9.48 | $9.40 | $9.44 | $9.44 | 64,237 |
2023-02-10 | $9.42 | $9.45 | $9.30 | $9.44 | $9.44 | 48,780 |
2023-02-09 | $9.15 | $9.43 | $9.10 | $9.40 | $9.40 | 67,235 |
2023-02-08 | $9.35 | $9.35 | $9.06 | $9.10 | $9.10 | 55,286 |
2023-02-07 | $9.26 | $9.34 | $9.21 | $9.25 | $9.25 | 59,255 |
2023-02-06 | $9.33 | $9.40 | $9.33 | $9.34 | $9.34 | 92,658 |
2023-02-03 | $9.29 | $9.41 | $9.22 | $9.36 | $9.36 | 50,558 |
2023-02-02 | $9.01 | $9.29 | $9.00 | $9.29 | $9.29 | 82,984 |
2023-02-01 | $9.13 | $9.13 | $8.91 | $9.01 | $9.01 | 112,970 |
2023-01-31 | $9.30 | $9.30 | $9.00 | $9.07 | $9.07 | 140,871 |
2023-01-30 | $9.32 | $9.45 | $9.32 | $9.38 | $9.38 | 70,629 |
2023-01-27 | $9.36 | $9.49 | $9.36 | $9.46 | $9.46 | 49,648 |
2023-01-26 | $9.43 | $9.47 | $9.34 | $9.43 | $9.43 | 39,225 |
2023-01-25 | $9.41 | $9.52 | $9.35 | $9.44 | $9.44 | 130,389 |
2023-01-24 | $9.45 | $9.50 | $9.38 | $9.45 | $9.45 | 48,058 |
2023-01-23 | $9.56 | $9.60 | $9.23 | $9.42 | $9.42 | 67,524 |
2023-01-20 | $9.56 | $9.62 | $9.45 | $9.54 | $9.54 | 80,595 |
2023-01-19 | $9.13 | $9.50 | $9.13 | $9.50 | $9.50 | 38,822 |
2023-01-18 | $9.16 | $9.39 | $9.02 | $9.24 | $9.24 | 76,417 |
2023-01-17 | $8.87 | $9.15 | $8.78 | $9.14 | $9.14 | 73,434 |
2023-01-13 | $8.72 | $8.79 | $8.65 | $8.69 | $8.69 | 40,997 |
2023-01-12 | $8.61 | $8.69 | $8.50 | $8.66 | $8.66 | 43,239 |
2023-01-11 | $8.70 | $8.76 | $8.50 | $8.57 | $8.57 | 96,061 |
2023-01-10 | $8.87 | $8.95 | $8.65 | $8.70 | $8.70 | 74,690 |
2023-01-09 | $8.78 | $9.05 | $8.78 | $8.96 | $8.96 | 66,977 |
2023-01-06 | $8.61 | $8.91 | $8.56 | $8.72 | $8.72 | 96,324 |
2023-01-05 | $8.36 | $8.55 | $8.30 | $8.53 | $8.53 | 27,286 |
2023-01-04 | $8.23 | $9.05 | $8.23 | $8.28 | $8.28 | 36,177 |
2023-01-03 | $8.30 | $8.30 | $8.13 | $8.26 | $8.26 | 36,770 |
2022-12-30 | $8.10 | $8.20 | $8.01 | $8.12 | $8.12 | 61,613 |
2022-12-29 | $8.27 | $8.28 | $8.04 | $8.13 | $8.13 | 94,469 |
2022-12-28 | $8.14 | $8.19 | $7.88 | $8.01 | $8.01 | 72,656 |
2022-12-27 | $8.31 | $8.36 | $8.02 | $8.19 | $8.19 | 85,478 |
2022-12-23 | $8.33 | $8.39 | $8.26 | $8.36 | $8.36 | 31,279 |
2022-12-22 | $8.50 | $8.50 | $8.22 | $8.36 | $8.36 | 40,376 |
2022-12-21 | $8.43 | $8.51 | $8.30 | $8.42 | $8.42 | 62,424 |
2022-12-20 | $8.40 | $8.40 | $8.28 | $8.40 | $8.40 | 52,989 |
2022-12-19 | $8.54 | $8.57 | $8.21 | $8.38 | $8.38 | 65,410 |
2022-12-16 | $8.75 | $8.80 | $8.30 | $8.36 | $8.36 | 76,287 |
2022-12-15 | $9.12 | $9.58 | $8.62 | $8.75 | $8.75 | 50,168 |
2022-12-14 | $9.37 | $9.58 | $8.75 | $8.97 | $8.97 | 77,736 |
2022-12-13 | $10.02 | $10.02 | $9.30 | $9.35 | $9.35 | 72,506 |
2022-12-12 | $9.83 | $9.88 | $9.25 | $9.42 | $9.42 | 119,673 |
2022-12-09 | $10.25 | $10.43 | $10.18 | $10.40 | $9.83 | 97,650 |
2022-12-08 | $10.46 | $10.46 | $10.02 | $10.22 | $9.66 | 118,186 |
2022-12-07 | $9.68 | $10.05 | $9.65 | $10.02 | $9.47 | 85,646 |
2022-12-06 | $9.75 | $9.89 | $9.48 | $9.64 | $9.11 | 115,630 |
2022-12-05 | $9.65 | $9.73 | $9.55 | $9.64 | $9.11 | 62,773 |
2022-12-02 | $9.80 | $9.85 | $9.48 | $9.65 | $9.12 | 136,186 |
2022-12-01 | $9.95 | $9.96 | $9.70 | $9.90 | $9.35 | 113,006 |
2022-11-30 | $9.60 | $9.97 | $9.56 | $9.76 | $9.22 | 68,180 |
2022-11-29 | $9.32 | $9.87 | $9.30 | $9.60 | $9.07 | 100,328 |
2022-11-28 | $9.12 | $9.32 | $9.05 | $9.29 | $8.78 | 47,701 |
2022-11-25 | $9.01 | $9.14 | $9.01 | $9.10 | $9.10 | 13,625 |
2022-11-23 | $8.90 | $9.03 | $8.90 | $9.00 | $9.00 | 25,362 |
2022-11-22 | $9.14 | $9.14 | $8.75 | $8.99 | $8.99 | 37,397 |
2022-11-21 | $9.00 | $9.14 | $8.75 | $8.86 | $8.86 | 28,453 |
2022-11-18 | $8.95 | $8.98 | $8.80 | $8.91 | $8.91 | 42,577 |
2022-11-17 | $8.88 | $8.96 | $8.68 | $8.92 | $8.92 | 43,153 |
2022-11-16 | $9.08 | $9.15 | $8.85 | $8.94 | $8.94 | 35,042 |
2022-11-15 | $9.25 | $9.25 | $9.10 | $9.15 | $9.15 | 26,789 |
2022-11-14 | $9.20 | $9.25 | $9.04 | $9.18 | $9.18 | 28,128 |
2022-11-11 | $9.35 | $9.35 | $9.00 | $9.19 | $9.19 | 27,344 |
2022-11-10 | $8.84 | $9.23 | $8.70 | $9.13 | $9.13 | 40,252 |
2022-11-09 | $8.92 | $8.96 | $8.61 | $8.72 | $8.72 | 18,636 |
2022-11-08 | $8.68 | $8.89 | $8.67 | $8.85 | $8.85 | 28,085 |
2022-11-07 | $8.98 | $9.08 | $8.42 | $8.65 | $8.65 | 87,631 |
2022-11-04 | $8.99 | $8.99 | $8.71 | $8.83 | $8.83 | 28,373 |
2022-11-03 | $8.80 | $8.84 | $8.61 | $8.74 | $8.74 | 35,632 |
2022-11-02 | $8.75 | $8.99 | $8.40 | $8.80 | $8.80 | 53,212 |
2022-11-01 | $9.50 | $9.52 | $8.60 | $8.77 | $8.77 | 98,904 |
2022-10-31 | $9.53 | $9.73 | $9.25 | $9.55 | $9.55 | 64,197 |
2022-10-28 | $8.89 | $9.20 | $8.89 | $9.19 | $9.19 | 35,815 |
2022-10-27 | $8.74 | $8.93 | $8.66 | $8.89 | $8.89 | 25,801 |
2022-10-26 | $8.44 | $8.62 | $8.44 | $8.54 | $8.54 | 21,132 |
2022-10-25 | $8.15 | $8.42 | $8.05 | $8.39 | $8.39 | 40,012 |
2022-10-24 | $8.00 | $8.15 | $8.00 | $8.01 | $8.01 | 15,593 |
2022-10-21 | $8.00 | $8.16 | $8.00 | $8.05 | $8.05 | 40,818 |
2022-10-20 | $8.16 | $8.18 | $7.94 | $8.04 | $8.04 | 31,985 |
2022-10-19 | $8.36 | $8.36 | $7.92 | $8.04 | $8.04 | 100,678 |
2022-10-18 | $8.37 | $8.37 | $8.10 | $8.15 | $8.15 | 23,759 |
2022-10-17 | $8.20 | $8.38 | $8.08 | $8.21 | $8.21 | 37,062 |
2022-10-14 | $8.36 | $8.36 | $8.20 | $8.23 | $8.23 | 20,985 |
2022-10-13 | $8.19 | $8.39 | $8.13 | $8.35 | $8.35 | 31,702 |
2022-10-12 | $8.07 | $8.36 | $8.07 | $8.28 | $8.28 | 27,177 |
2022-10-11 | $8.23 | $8.38 | $8.14 | $8.16 | $8.16 | 27,019 |
2022-10-10 | $8.24 | $8.30 | $8.15 | $8.27 | $8.27 | 21,086 |
2022-10-07 | $8.54 | $8.54 | $8.26 | $8.29 | $8.29 | 19,713 |
2022-10-06 | $8.70 | $8.72 | $8.34 | $8.55 | $8.55 | 21,849 |
2022-10-05 | $8.32 | $8.84 | $8.26 | $8.82 | $8.82 | 108,875 |
2022-10-04 | $8.63 | $8.70 | $8.42 | $8.50 | $8.50 | 99,294 |
2022-10-03 | $8.78 | $8.81 | $8.29 | $8.34 | $8.34 | 273,182 |
2022-09-30 | $8.64 | $9.05 | $8.45 | $8.84 | $8.84 | 26,977 |
2022-09-29 | $8.79 | $8.79 | $8.54 | $8.54 | $8.54 | 31,144 |
2022-09-28 | $8.46 | $8.87 | $8.31 | $8.80 | $8.80 | 65,102 |
2022-09-27 | $8.15 | $8.45 | $8.01 | $8.13 | $8.13 | 50,809 |
2022-09-26 | $8.18 | $8.42 | $7.82 | $7.97 | $7.97 | 86,877 |
2022-09-23 | $8.80 | $8.87 | $8.39 | $8.54 | $8.54 | 80,747 |
2022-09-22 | $9.08 | $9.16 | $8.86 | $8.88 | $8.88 | 84,545 |
2022-09-21 | $9.30 | $9.30 | $9.06 | $9.13 | $9.13 | 55,431 |
2022-09-20 | $9.13 | $9.66 | $8.97 | $9.10 | $9.10 | 54,741 |
2022-09-19 | $9.05 | $9.31 | $9.05 | $9.15 | $9.15 | 73,106 |
2022-09-16 | $9.34 | $9.60 | $8.81 | $9.00 | $9.00 | 89,390 |
2022-09-15 | $9.59 | $9.90 | $9.41 | $9.45 | $9.45 | 44,881 |
2022-09-14 | $9.62 | $9.83 | $9.57 | $9.57 | $9.57 | 62,878 |
2022-09-13 | $9.90 | $9.96 | $9.57 | $9.61 | $9.61 | 65,630 |
2022-09-12 | $9.97 | $10.15 | $9.85 | $9.98 | $9.98 | 150,299 |
2022-09-09 | $10.35 | $10.69 | $10.34 | $10.52 | $9.97 | 146,246 |
2022-09-08 | $10.50 | $10.59 | $10.15 | $10.28 | $9.74 | 147,990 |
2022-09-07 | $10.70 | $10.80 | $10.25 | $10.49 | $9.94 | 126,574 |
2022-09-06 | $10.90 | $10.98 | $10.66 | $10.72 | $10.16 | 102,073 |
2022-09-02 | $10.84 | $10.99 | $10.82 | $10.88 | $10.31 | 103,316 |
2022-09-01 | $10.58 | $10.66 | $10.50 | $10.64 | $10.08 | 40,253 |
2022-08-31 | $10.62 | $10.71 | $10.49 | $10.61 | $10.06 | 42,677 |
2022-08-30 | $10.85 | $10.85 | $10.60 | $10.63 | $10.07 | 24,008 |
2022-08-29 | $10.48 | $10.90 | $10.48 | $10.82 | $10.25 | 81,663 |
2022-08-26 | $10.75 | $10.75 | $10.50 | $10.56 | $10.01 | 44,214 |
2022-08-25 | $10.68 | $10.76 | $10.60 | $10.75 | $10.19 | 30,863 |
2022-08-24 | $10.58 | $10.70 | $10.50 | $10.56 | $10.01 | 55,357 |
2022-08-23 | $10.57 | $10.77 | $10.57 | $10.58 | $10.03 | 72,664 |
2022-08-22 | $10.56 | $10.65 | $10.39 | $10.62 | $10.07 | 30,364 |
2022-08-19 | $10.54 | $10.63 | $10.45 | $10.62 | $10.07 | 39,582 |
2022-08-18 | $10.49 | $10.70 | $10.47 | $10.64 | $10.08 | 58,563 |
2022-08-17 | $10.41 | $10.44 | $10.14 | $10.40 | $9.86 | 36,306 |
2022-08-16 | $10.06 | $10.47 | $10.06 | $10.40 | $9.86 | 69,277 |
2022-08-15 | $9.94 | $10.09 | $9.88 | $10.07 | $9.54 | 19,074 |
2022-08-12 | $9.78 | $9.95 | $9.77 | $9.95 | $9.43 | 24,530 |
2022-08-11 | $9.92 | $10.10 | $9.76 | $9.80 | $9.29 | 65,797 |
2022-08-10 | $9.99 | $10.07 | $9.87 | $9.93 | $9.41 | 56,125 |
2022-08-09 | $9.91 | $9.98 | $9.86 | $9.98 | $9.46 | 49,237 |
2022-08-08 | $9.73 | $9.91 | $9.73 | $9.91 | $9.39 | 32,140 |
2022-08-05 | $9.55 | $9.80 | $9.53 | $9.77 | $9.26 | 53,669 |
2022-08-04 | $9.81 | $9.91 | $9.60 | $9.67 | $9.16 | 47,101 |
2022-08-03 | $9.66 | $9.91 | $9.66 | $9.83 | $9.32 | 43,907 |
2022-08-02 | $9.77 | $9.88 | $9.66 | $9.69 | $9.18 | 49,334 |
2022-08-01 | $9.75 | $9.89 | $9.65 | $9.89 | $9.37 | 67,230 |
2022-07-29 | $9.68 | $9.89 | $9.64 | $9.68 | $9.17 | 47,398 |
2022-07-28 | $9.67 | $9.79 | $9.47 | $9.75 | $9.24 | 44,842 |
2022-07-27 | $9.32 | $9.64 | $9.32 | $9.59 | $9.09 | 29,029 |
2022-07-26 | $9.34 | $9.55 | $9.18 | $9.32 | $8.83 | 15,517 |
2022-07-25 | $9.80 | $9.80 | $9.32 | $9.43 | $8.94 | 49,840 |
2022-07-22 | $9.91 | $9.91 | $9.41 | $9.78 | $9.78 | 27,380 |
2022-07-21 | $9.86 | $9.86 | $9.55 | $9.77 | $9.77 | 25,357 |
2022-07-20 | $9.53 | $9.74 | $9.40 | $9.66 | $9.66 | 44,188 |
2022-07-19 | $9.44 | $9.54 | $9.33 | $9.53 | $9.53 | 34,303 |
2022-07-18 | $9.30 | $9.50 | $9.20 | $9.33 | $9.33 | 17,997 |
2022-07-15 | $9.25 | $9.25 | $9.06 | $9.23 | $9.23 | 32,829 |
2022-07-14 | $9.05 | $9.10 | $8.90 | $9.08 | $9.08 | 23,509 |
2022-07-13 | $9.05 | $9.18 | $9.05 | $9.08 | $9.08 | 20,699 |
2022-07-12 | $9.15 | $9.19 | $8.97 | $9.06 | $9.06 | 46,731 |
2022-07-11 | $9.23 | $9.25 | $8.85 | $8.97 | $8.97 | 93,604 |
2022-07-08 | $9.36 | $9.45 | $9.07 | $9.10 | $9.10 | 55,183 |
2022-07-07 | $9.18 | $9.35 | $9.01 | $9.34 | $9.34 | 40,785 |
2022-07-06 | $9.16 | $9.20 | $9.01 | $9.02 | $9.02 | 70,545 |
2022-07-05 | $9.30 | $9.30 | $9.07 | $9.16 | $9.16 | 49,691 |
2022-07-01 | $9.10 | $9.29 | $9.00 | $9.29 | $9.29 | 61,545 |
2022-06-30 | $9.16 | $9.34 | $9.10 | $9.10 | $9.10 | 52,964 |
2022-06-29 | $9.46 | $9.46 | $9.20 | $9.20 | $9.20 | 39,828 |
2022-06-28 | $9.56 | $9.69 | $9.22 | $9.45 | $9.45 | 65,462 |
2022-06-27 | $9.76 | $9.81 | $9.58 | $9.68 | $9.68 | 21,644 |
2022-06-24 | $9.31 | $9.58 | $9.21 | $9.45 | $9.45 | 41,432 |
2022-06-23 | $9.32 | $9.44 | $9.20 | $9.36 | $9.36 | 25,098 |
2022-06-22 | $9.46 | $9.46 | $9.16 | $9.29 | $9.29 | 25,159 |
2022-06-21 | $9.66 | $9.86 | $9.35 | $9.50 | $9.50 | 63,563 |
2022-06-17 | $9.45 | $9.70 | $9.30 | $9.56 | $9.56 | 63,672 |
2022-06-16 | $10.10 | $10.29 | $9.50 | $9.53 | $9.53 | 105,974 |
2022-06-15 | $10.23 | $10.46 | $10.04 | $10.14 | $10.14 | 57,971 |
2022-06-14 | $10.21 | $10.36 | $10.04 | $10.12 | $10.12 | 55,717 |
2022-06-13 | $10.70 | $11.03 | $10.06 | $10.35 | $10.35 | 140,061 |
2022-06-10 | $11.47 | $11.50 | $10.52 | $10.78 | $10.78 | 311,793 |
2022-06-09 | $12.46 | $12.63 | $12.16 | $12.17 | $11.58 | 229,536 |
2022-06-08 | $12.35 | $12.79 | $12.30 | $12.42 | $11.82 | 123,869 |
2022-06-07 | $11.89 | $12.30 | $11.80 | $12.30 | $11.70 | 115,178 |
2022-06-06 | $11.50 | $12.00 | $11.45 | $11.85 | $11.27 | 132,075 |
2022-06-03 | $11.29 | $11.49 | $11.05 | $11.45 | $10.89 | 89,888 |
2022-06-02 | $10.50 | $11.38 | $10.39 | $11.37 | $10.82 | 66,715 |
2022-06-01 | $10.58 | $10.60 | $10.37 | $10.54 | $10.03 | 64,955 |
2022-05-31 | $10.60 | $10.60 | $10.40 | $10.44 | $9.93 | 20,727 |
2022-05-27 | $10.33 | $10.60 | $10.24 | $10.55 | $10.04 | 37,464 |
2022-05-26 | $10.22 | $10.41 | $10.01 | $10.20 | $9.70 | 38,208 |
2022-05-25 | $10.20 | $10.20 | $10.02 | $10.15 | $9.65 | 25,039 |
2022-05-24 | $10.45 | $10.45 | $10.02 | $10.07 | $9.58 | 73,426 |
2022-05-23 | $10.23 | $10.44 | $10.20 | $10.44 | $9.93 | 13,146 |
2022-05-20 | $10.23 | $10.48 | $10.13 | $10.20 | $9.70 | 59,385 |
2022-05-19 | $10.34 | $10.34 | $10.19 | $10.23 | $9.73 | 31,944 |
2022-05-18 | $10.20 | $10.30 | $10.13 | $10.25 | $9.75 | 38,852 |
2022-05-17 | $10.22 | $10.37 | $10.14 | $10.20 | $9.70 | 30,385 |
2022-05-16 | $10.07 | $10.28 | $10.03 | $10.15 | $9.66 | 31,509 |
2022-05-13 | $10.96 | $10.96 | $10.07 | $10.07 | $9.58 | 81,936 |
2022-05-12 | $11.04 | $11.04 | $10.22 | $10.33 | $9.83 | 75,278 |
2022-05-11 | $11.06 | $11.29 | $11.00 | $11.16 | $10.62 | 39,658 |
2022-05-10 | $11.45 | $11.45 | $10.82 | $11.04 | $10.50 | 52,358 |
2022-05-09 | $10.99 | $10.99 | $10.75 | $10.93 | $10.40 | 45,333 |
2022-05-06 | $11.00 | $11.19 | $10.90 | $11.06 | $10.52 | 72,627 |
2022-05-05 | $11.08 | $11.25 | $10.84 | $11.00 | $10.47 | 81,669 |
2022-05-04 | $10.98 | $11.25 | $10.98 | $11.09 | $10.55 | 75,156 |
2022-05-03 | $11.10 | $11.21 | $10.45 | $10.90 | $10.37 | 122,258 |
2022-05-02 | $11.46 | $11.56 | $11.01 | $11.06 | $10.52 | 74,364 |
2022-04-29 | $11.70 | $11.70 | $11.45 | $11.51 | $10.95 | 31,937 |
2022-04-28 | $11.94 | $11.95 | $11.60 | $11.73 | $11.16 | 31,675 |
2022-04-27 | $11.85 | $11.91 | $11.74 | $11.88 | $11.30 | 48,090 |
2022-04-26 | $12.06 | $12.06 | $11.78 | $11.85 | $11.27 | 41,611 |
2022-04-25 | $12.24 | $12.24 | $11.81 | $11.94 | $11.36 | 91,362 |
2022-04-22 | $12.25 | $12.30 | $12.13 | $12.13 | $11.54 | 40,116 |
2022-04-21 | $12.36 | $12.36 | $12.22 | $12.23 | $11.64 | 13,591 |
2022-04-20 | $12.27 | $12.45 | $12.19 | $12.34 | $11.74 | 23,579 |
2022-04-19 | $12.15 | $12.35 | $12.15 | $12.24 | $11.65 | 22,639 |
2022-04-18 | $12.16 | $12.39 | $12.15 | $12.21 | $11.62 | 20,855 |
2022-04-14 | $12.49 | $12.49 | $12.20 | $12.23 | $11.64 | 30,065 |
2022-04-13 | $12.30 | $12.43 | $12.30 | $12.36 | $11.76 | 26,277 |
2022-04-12 | $12.28 | $12.35 | $12.18 | $12.26 | $11.66 | 13,386 |
2022-04-11 | $12.32 | $12.32 | $12.16 | $12.18 | $11.59 | 27,750 |
2022-04-08 | $12.31 | $12.36 | $12.26 | $12.33 | $11.73 | 16,838 |
2022-04-07 | $12.40 | $12.40 | $12.26 | $12.30 | $11.70 | 35,366 |
2022-04-06 | $12.50 | $12.50 | $12.31 | $12.40 | $11.80 | 12,857 |
2022-04-05 | $12.36 | $12.50 | $12.36 | $12.45 | $11.85 | 36,049 |
2022-04-04 | $12.55 | $12.55 | $12.35 | $12.41 | $11.81 | 24,260 |
2022-04-01 | $12.50 | $12.70 | $12.43 | $12.55 | $11.94 | 44,601 |
2022-03-31 | $12.38 | $12.43 | $12.30 | $12.43 | $11.83 | 22,927 |
2022-03-30 | $12.20 | $12.35 | $12.20 | $12.30 | $11.70 | 27,031 |
2022-03-29 | $12.24 | $12.30 | $12.16 | $12.30 | $11.70 | 56,556 |
2022-03-28 | $12.28 | $12.30 | $12.13 | $12.24 | $11.65 | 48,130 |
2022-03-25 | $12.30 | $12.39 | $12.22 | $12.25 | $11.66 | 24,432 |
2022-03-24 | $12.42 | $12.42 | $12.24 | $12.27 | $11.67 | 34,379 |
2022-03-23 | $12.39 | $12.40 | $12.22 | $12.24 | $11.65 | 17,990 |
2022-03-22 | $12.60 | $12.60 | $12.11 | $12.29 | $11.69 | 85,799 |
2022-03-21 | $12.53 | $12.60 | $12.32 | $12.45 | $11.85 | 65,893 |
2022-03-18 | $12.48 | $12.59 | $12.20 | $12.46 | $11.86 | 72,239 |
2022-03-17 | $12.26 | $12.40 | $12.02 | $12.30 | $11.70 | 57,026 |
2022-03-16 | $12.65 | $12.66 | $12.00 | $12.10 | $11.51 | 229,107 |
2022-03-15 | $12.59 | $12.73 | $12.35 | $12.65 | $12.04 | 46,220 |
2022-03-14 | $12.82 | $12.88 | $12.50 | $12.67 | $12.05 | 80,915 |
2022-03-11 | $13.25 | $13.40 | $13.15 | $13.15 | $11.99 | 145,845 |
2022-03-10 | $13.20 | $13.36 | $13.01 | $13.12 | $11.96 | 91,561 |
2022-03-09 | $13.01 | $13.40 | $12.98 | $12.98 | $11.84 | 212,671 |
2022-03-08 | $13.01 | $13.03 | $12.85 | $13.01 | $11.86 | 71,854 |
2022-03-07 | $13.08 | $13.08 | $12.85 | $13.01 | $11.86 | 63,976 |
2022-03-04 | $13.14 | $13.14 | $12.84 | $13.03 | $11.88 | 56,692 |
2022-03-03 | $13.15 | $13.15 | $13.02 | $13.15 | $11.99 | 45,592 |
2022-03-02 | $13.00 | $13.12 | $12.92 | $13.12 | $11.96 | 94,773 |
2022-03-01 | $12.90 | $13.00 | $12.85 | $12.93 | $11.79 | 43,179 |
2022-02-28 | $12.49 | $12.90 | $12.29 | $12.79 | $11.66 | 79,527 |
2022-02-25 | $12.10 | $12.55 | $12.10 | $12.47 | $11.37 | 49,188 |
2022-02-24 | $12.00 | $12.14 | $11.80 | $12.12 | $11.05 | 111,164 |
2022-02-23 | $12.50 | $12.73 | $12.10 | $12.15 | $11.08 | 89,662 |
2022-02-22 | $12.88 | $12.98 | $12.50 | $12.50 | $11.40 | 145,560 |
2022-02-18 | $13.10 | $13.10 | $12.90 | $13.01 | $11.86 | 64,338 |
2022-02-17 | $13.03 | $13.10 | $12.95 | $13.04 | $11.89 | 35,940 |
2022-02-16 | $13.02 | $13.07 | $12.90 | $13.05 | $11.90 | 41,068 |
2022-02-15 | $13.05 | $13.12 | $13.01 | $13.08 | $11.93 | 36,019 |
2022-02-14 | $12.90 | $13.04 | $12.84 | $12.94 | $11.80 | 50,802 |
2022-02-11 | $13.01 | $13.07 | $12.90 | $12.95 | $11.81 | 62,679 |
2022-02-10 | $12.99 | $13.01 | $12.88 | $12.99 | $11.85 | 43,653 |
2022-02-09 | $12.91 | $13.13 | $12.81 | $12.96 | $11.82 | 38,223 |
2022-02-08 | $12.79 | $13.05 | $12.74 | $12.91 | $11.77 | 59,731 |
2022-02-07 | $12.69 | $12.84 | $12.58 | $12.74 | $11.62 | 70,982 |
2022-02-04 | $12.57 | $12.69 | $12.53 | $12.69 | $11.57 | 58,394 |
2022-02-03 | $12.70 | $12.75 | $12.40 | $12.46 | $11.36 | 89,722 |
2022-02-02 | $12.76 | $12.76 | $12.66 | $12.69 | $11.57 | 73,178 |
2022-02-01 | $12.83 | $12.96 | $12.68 | $12.73 | $11.61 | 87,709 |
2022-01-31 | $12.90 | $13.08 | $12.90 | $12.97 | $11.83 | 45,882 |
2022-01-28 | $12.82 | $12.94 | $12.68 | $12.90 | $11.76 | 26,826 |
2022-01-27 | $12.77 | $13.06 | $12.68 | $12.81 | $11.68 | 57,092 |
2022-01-26 | $12.81 | $13.24 | $12.80 | $12.96 | $11.82 | 30,710 |
2022-01-25 | $12.72 | $12.82 | $12.51 | $12.77 | $11.64 | 57,176 |
2022-01-24 | $13.02 | $13.02 | $12.60 | $12.70 | $11.58 | 122,762 |
2022-01-21 | $13.39 | $13.39 | $13.15 | $13.16 | $12.00 | 31,170 |
2022-01-20 | $13.25 | $13.50 | $13.23 | $13.40 | $12.22 | 31,048 |
2022-01-19 | $13.37 | $13.37 | $13.24 | $13.24 | $12.07 | 43,255 |
2022-01-18 | $13.40 | $13.43 | $13.36 | $13.39 | $12.21 | 60,473 |
2022-01-14 | $13.40 | $13.40 | $13.31 | $13.39 | $12.21 | 21,599 |
2022-01-13 | $13.40 | $13.45 | $13.37 | $13.40 | $12.22 | 132,962 |
2022-01-12 | $13.40 | $13.40 | $13.35 | $13.39 | $12.21 | 51,780 |
2022-01-11 | $13.40 | $13.48 | $13.35 | $13.38 | $12.20 | 61,389 |
2022-01-10 | $13.40 | $13.40 | $13.30 | $13.36 | $12.18 | 26,611 |
2022-01-07 | $13.36 | $13.43 | $13.32 | $13.40 | $12.22 | 26,080 |
2022-01-06 | $13.04 | $13.40 | $13.04 | $13.36 | $12.18 | 37,060 |
2022-01-05 | $13.49 | $13.49 | $13.34 | $13.38 | $12.20 | 41,213 |
2022-01-04 | $13.48 | $13.52 | $13.25 | $13.48 | $12.29 | 52,704 |
2022-01-03 | $13.45 | $13.47 | $13.30 | $13.45 | $12.26 | 63,311 |
2021-12-31 | $13.16 | $13.40 | $13.16 | $13.33 | $12.16 | 36,973 |
2021-12-30 | $13.00 | $13.21 | $12.91 | $13.16 | $12.00 | 79,481 |
2021-12-29 | $13.30 | $13.37 | $12.90 | $13.03 | $11.88 | 31,295 |
2021-12-28 | $12.83 | $13.27 | $12.70 | $13.26 | $12.09 | 76,734 |
2021-12-27 | $12.75 | $12.83 | $12.53 | $12.75 | $11.63 | 53,711 |
2021-12-23 | $12.68 | $12.68 | $12.40 | $12.52 | $11.42 | 61,758 |
2021-12-22 | $12.32 | $12.58 | $12.32 | $12.52 | $11.42 | 79,845 |
2021-12-21 | $12.22 | $12.40 | $12.21 | $12.33 | $11.24 | 82,263 |
2021-12-20 | $12.36 | $12.36 | $12.10 | $12.16 | $11.09 | 89,111 |
2021-12-17 | $12.29 | $12.46 | $12.11 | $12.30 | $11.22 | 32,184 |
2021-12-16 | $12.02 | $12.36 | $12.02 | $12.08 | $11.02 | 142,711 |
2021-12-15 | $12.29 | $12.29 | $12.00 | $12.01 | $10.95 | 63,428 |
2021-12-14 | $12.30 | $12.70 | $11.85 | $12.09 | $11.02 | 104,657 |
2021-12-13 | $12.76 | $12.78 | $12.15 | $12.30 | $11.22 | 86,645 |
2021-12-10 | $12.75 | $12.83 | $12.48 | $12.72 | $11.60 | 101,725 |
2021-12-09 | $13.34 | $13.38 | $13.15 | $13.15 | $11.49 | 58,840 |
2021-12-08 | $13.40 | $13.50 | $13.05 | $13.29 | $11.62 | 124,762 |
2021-12-07 | $13.52 | $13.57 | $13.28 | $13.36 | $11.68 | 102,166 |
2021-12-06 | $13.54 | $13.56 | $13.25 | $13.37 | $11.68 | 143,733 |
2021-12-03 | $13.37 | $13.60 | $13.37 | $13.41 | $11.72 | 53,227 |
2021-12-02 | $13.41 | $13.60 | $13.32 | $13.38 | $11.70 | 67,589 |
2021-12-01 | $13.49 | $13.49 | $13.30 | $13.32 | $11.64 | 52,458 |
2021-11-30 | $13.50 | $13.55 | $13.25 | $13.30 | $11.63 | 54,214 |
2021-11-29 | $13.48 | $13.63 | $13.47 | $13.52 | $11.82 | 36,668 |
2021-11-26 | $13.50 | $13.53 | $13.40 | $13.45 | $11.76 | 26,038 |
2021-11-24 | $13.64 | $13.73 | $13.64 | $13.65 | $11.93 | 37,718 |
2021-11-23 | $13.64 | $13.78 | $13.60 | $13.66 | $11.94 | 56,267 |
2021-11-22 | $13.65 | $13.70 | $13.55 | $13.55 | $11.84 | 67,113 |
2021-11-19 | $13.61 | $13.80 | $13.51 | $13.63 | $11.91 | 52,364 |
2021-11-18 | $13.44 | $13.70 | $13.32 | $13.60 | $11.89 | 56,048 |
2021-11-17 | $13.47 | $13.47 | $13.35 | $13.38 | $11.70 | 45,349 |
2021-11-16 | $13.45 | $13.60 | $13.44 | $13.44 | $11.75 | 36,524 |
2021-11-15 | $13.44 | $13.48 | $13.39 | $13.41 | $11.72 | 119,025 |
2021-11-12 | $13.30 | $13.49 | $13.30 | $13.37 | $11.69 | 38,925 |
2021-11-11 | $13.40 | $13.40 | $13.28 | $13.29 | $11.62 | 35,430 |
2021-11-10 | $13.39 | $13.44 | $13.30 | $13.38 | $11.70 | 57,277 |
2021-11-09 | $13.50 | $13.50 | $13.33 | $13.39 | $11.70 | 36,407 |
2021-11-08 | $13.38 | $13.56 | $13.32 | $13.50 | $11.80 | 45,874 |
2021-11-05 | $13.68 | $13.70 | $13.16 | $13.39 | $11.70 | 129,484 |
2021-11-04 | $13.70 | $13.75 | $13.58 | $13.68 | $11.96 | 90,520 |
2021-11-03 | $13.69 | $13.70 | $13.67 | $13.69 | $11.97 | 31,429 |
2021-11-02 | $13.67 | $13.71 | $13.66 | $13.69 | $11.97 | 42,575 |
2021-11-01 | $13.58 | $13.69 | $13.58 | $13.60 | $11.89 | 55,198 |
2021-10-29 | $13.60 | $13.74 | $13.59 | $13.60 | $11.89 | 49,514 |
2021-10-28 | $13.59 | $13.59 | $13.50 | $13.58 | $11.87 | 15,978 |
2021-10-27 | $13.55 | $13.60 | $13.48 | $13.56 | $11.85 | 11,296 |
2021-10-26 | $13.55 | $13.59 | $13.43 | $13.55 | $11.84 | 34,429 |
2021-10-25 | $13.65 | $13.69 | $13.49 | $13.54 | $11.84 | 52,387 |
2021-10-22 | $13.64 | $13.70 | $13.59 | $13.68 | $11.96 | 33,966 |
2021-10-21 | $13.74 | $13.77 | $13.61 | $13.64 | $11.92 | 29,286 |
2021-10-20 | $13.79 | $13.80 | $13.66 | $13.75 | $12.02 | 36,127 |
2021-10-19 | $13.81 | $13.87 | $13.61 | $13.78 | $12.04 | 73,259 |
2021-10-18 | $13.75 | $13.97 | $13.75 | $13.78 | $12.04 | 58,782 |
2021-10-15 | $13.68 | $13.74 | $13.65 | $13.73 | $12.00 | 59,537 |
2021-10-14 | $13.65 | $13.69 | $13.59 | $13.61 | $11.90 | 33,766 |
2021-10-13 | $13.58 | $13.64 | $13.55 | $13.62 | $11.90 | 40,654 |
2021-10-12 | $13.64 | $13.64 | $13.52 | $13.61 | $11.90 | 25,559 |
2021-10-11 | $13.60 | $13.65 | $13.55 | $13.60 | $11.89 | 30,429 |
2021-10-08 | $13.62 | $13.65 | $13.51 | $13.56 | $11.85 | 24,896 |
2021-10-07 | $13.63 | $13.63 | $13.51 | $13.56 | $11.86 | 33,144 |
2021-10-06 | $13.59 | $13.61 | $13.52 | $13.52 | $11.82 | 21,150 |
2021-10-05 | $13.62 | $13.65 | $13.52 | $13.58 | $11.87 | 38,294 |
2021-10-04 | $13.47 | $13.65 | $13.45 | $13.61 | $11.90 | 36,899 |
2021-10-01 | $13.61 | $13.71 | $13.51 | $13.57 | $11.86 | 33,773 |
2021-09-30 | $13.52 | $13.61 | $13.49 | $13.61 | $11.90 | 37,921 |
2021-09-29 | $13.45 | $13.55 | $13.41 | $13.41 | $11.72 | 16,520 |
2021-09-28 | $13.60 | $13.60 | $13.33 | $13.45 | $11.76 | 56,692 |
2021-09-27 | $13.46 | $13.65 | $13.40 | $13.57 | $11.86 | 31,812 |
2021-09-24 | $13.51 | $13.66 | $13.38 | $13.41 | $11.72 | 48,469 |
2021-09-23 | $13.05 | $13.75 | $13.05 | $13.57 | $11.86 | 114,825 |
2021-09-22 | $12.36 | $13.59 | $12.36 | $13.30 | $11.63 | 204,015 |
2021-09-21 | $12.67 | $12.67 | $12.28 | $12.35 | $10.79 | 110,361 |
2021-09-20 | $12.90 | $12.90 | $12.55 | $12.64 | $11.05 | 90,620 |
2021-09-17 | $12.92 | $13.10 | $12.92 | $12.96 | $11.33 | 47,930 |
2021-09-16 | $12.90 | $13.10 | $12.90 | $12.94 | $11.31 | 59,241 |
2021-09-15 | $13.41 | $13.44 | $12.73 | $12.93 | $11.30 | 191,588 |
2021-09-14 | $13.55 | $13.60 | $13.45 | $13.45 | $11.76 | 38,473 |
2021-09-13 | $13.52 | $13.68 | $13.40 | $13.50 | $11.80 | 77,158 |
2021-09-10 | $13.52 | $13.66 | $13.20 | $13.52 | $11.82 | 134,784 |
2021-09-09 | $14.06 | $14.16 | $13.75 | $13.77 | $11.57 | 228,866 |
2021-09-08 | $14.13 | $14.19 | $14.00 | $14.05 | $11.80 | 125,237 |
2021-09-07 | $14.16 | $14.20 | $14.11 | $14.13 | $11.86 | 188,797 |
2021-09-03 | $14.20 | $14.20 | $14.12 | $14.15 | $11.88 | 88,080 |
2021-09-02 | $14.20 | $14.25 | $14.09 | $14.16 | $11.89 | 104,898 |
2021-09-01 | $14.20 | $14.28 | $14.01 | $14.18 | $11.91 | 77,973 |
2021-08-31 | $14.39 | $14.39 | $14.13 | $14.13 | $11.87 | 86,254 |
2021-08-30 | $14.49 | $14.53 | $14.35 | $14.38 | $12.08 | 103,078 |
2021-08-27 | $14.32 | $14.50 | $14.30 | $14.44 | $12.13 | 82,303 |
2021-08-26 | $14.46 | $14.46 | $14.14 | $14.26 | $11.98 | 196,474 |
2021-08-25 | $14.28 | $14.45 | $14.25 | $14.45 | $12.14 | 139,112 |
2021-08-24 | $14.20 | $14.28 | $14.19 | $14.25 | $11.97 | 80,078 |
2021-08-23 | $13.95 | $14.21 | $13.95 | $14.18 | $11.91 | 135,140 |
2021-08-20 | $13.68 | $13.97 | $13.68 | $13.92 | $11.69 | 112,058 |
2021-08-19 | $13.41 | $13.73 | $13.36 | $13.70 | $11.51 | 76,571 |
2021-08-18 | $13.45 | $13.50 | $13.40 | $13.48 | $11.32 | 38,635 |
2021-08-17 | $13.51 | $13.66 | $13.36 | $13.40 | $11.25 | 61,688 |
2021-08-16 | $13.57 | $13.68 | $13.20 | $13.61 | $11.43 | 90,848 |
2021-08-13 | $13.79 | $13.80 | $13.57 | $13.65 | $11.46 | 62,014 |
2021-08-12 | $13.99 | $14.00 | $13.55 | $13.71 | $11.52 | 165,598 |
2021-08-11 | $13.96 | $14.05 | $13.91 | $14.02 | $11.78 | 94,822 |
2021-08-10 | $13.94 | $14.00 | $13.89 | $13.95 | $11.72 | 275,232 |
2021-08-09 | $13.91 | $13.91 | $13.85 | $13.91 | $11.68 | 46,193 |
2021-08-06 | $13.89 | $13.92 | $13.85 | $13.86 | $11.64 | 17,258 |
2021-08-05 | $13.85 | $13.90 | $13.82 | $13.89 | $11.67 | 49,975 |
2021-08-04 | $13.79 | $13.85 | $13.75 | $13.81 | $11.60 | 42,416 |
2021-08-03 | $13.72 | $13.80 | $13.70 | $13.75 | $11.55 | 36,510 |
2021-08-02 | $13.82 | $13.95 | $13.72 | $13.80 | $11.59 | 63,221 |
2021-07-30 | $13.82 | $13.90 | $13.75 | $13.75 | $11.55 | 30,228 |
2021-07-29 | $13.82 | $13.92 | $13.82 | $13.87 | $11.65 | 24,037 |
2021-07-28 | $13.84 | $13.84 | $13.67 | $13.84 | $11.62 | 30,739 |
2021-07-27 | $13.72 | $13.90 | $13.70 | $13.70 | $11.51 | 45,959 |
2021-07-26 | $13.79 | $13.90 | $13.79 | $13.82 | $11.61 | 57,246 |
2021-07-23 | $13.88 | $13.94 | $13.85 | $13.89 | $11.67 | 39,916 |
2021-07-22 | $13.95 | $13.96 | $13.86 | $13.87 | $11.65 | 33,450 |
2021-07-21 | $14.03 | $14.03 | $13.90 | $13.95 | $11.72 | 33,704 |
2021-07-20 | $13.65 | $14.00 | $13.65 | $13.98 | $11.74 | 30,943 |
2021-07-19 | $13.90 | $13.93 | $13.50 | $13.60 | $11.42 | 85,229 |
2021-07-16 | $14.20 | $14.25 | $13.90 | $14.00 | $11.76 | 49,714 |
2021-07-15 | $14.26 | $14.26 | $14.02 | $14.16 | $11.89 | 40,889 |
2021-07-14 | $14.38 | $14.38 | $14.24 | $14.26 | $11.98 | 23,816 |
2021-07-13 | $14.41 | $14.44 | $14.31 | $14.31 | $12.02 | 34,923 |
2021-07-12 | $14.38 | $14.44 | $14.31 | $14.41 | $12.10 | 67,776 |
2021-07-09 | $14.35 | $14.45 | $14.33 | $14.36 | $12.06 | 32,943 |
2021-07-08 | $14.36 | $14.39 | $14.25 | $14.30 | $12.01 | 32,053 |
2021-07-07 | $14.53 | $14.53 | $14.33 | $14.40 | $12.09 | 68,375 |
2021-07-06 | $14.50 | $14.67 | $14.48 | $14.53 | $12.20 | 74,305 |
2021-07-02 | $14.52 | $14.60 | $14.47 | $14.47 | $12.15 | 58,260 |
2021-07-01 | $14.54 | $14.61 | $14.44 | $14.52 | $12.20 | 40,153 |
2021-06-30 | $14.50 | $14.80 | $14.50 | $14.56 | $12.23 | 102,932 |
2021-06-29 | $14.45 | $14.59 | $14.45 | $14.50 | $12.18 | 47,387 |
2021-06-28 | $14.40 | $14.53 | $14.40 | $14.44 | $12.13 | 52,827 |
2021-06-25 | $14.50 | $14.50 | $14.38 | $14.39 | $12.09 | 16,928 |
2021-06-24 | $14.43 | $14.57 | $14.33 | $14.40 | $12.09 | 28,919 |
2021-06-23 | $14.40 | $14.58 | $14.40 | $14.54 | $12.21 | 64,097 |
2021-06-22 | $14.40 | $14.50 | $14.35 | $14.40 | $12.09 | 58,278 |
2021-06-21 | $14.45 | $14.50 | $14.33 | $14.40 | $12.09 | 35,079 |
2021-06-18 | $14.45 | $14.53 | $14.32 | $14.35 | $12.05 | 39,664 |
2021-06-17 | $14.49 | $14.59 | $14.38 | $14.45 | $12.14 | 55,693 |
2021-06-16 | $14.24 | $14.55 | $14.23 | $14.49 | $12.17 | 72,810 |
2021-06-15 | $14.44 | $14.44 | $14.21 | $14.23 | $11.95 | 356,296 |
2021-06-14 | $14.51 | $14.75 | $14.13 | $14.38 | $12.08 | 141,492 |
2021-06-11 | $14.55 | $14.74 | $14.46 | $14.57 | $12.24 | 157,101 |
2021-06-10 | $15.71 | $15.75 | $15.24 | $15.28 | $12.38 | 246,911 |
2021-06-09 | $16.05 | $16.05 | $15.56 | $15.76 | $12.76 | 204,266 |
2021-06-08 | $16.21 | $16.21 | $15.84 | $15.96 | $12.93 | 116,031 |
2021-06-07 | $16.12 | $16.25 | $15.90 | $16.11 | $13.05 | 186,629 |
2021-06-04 | $15.92 | $16.20 | $15.70 | $15.97 | $12.93 | 135,501 |
2021-06-03 | $15.45 | $15.98 | $15.30 | $15.83 | $12.82 | 140,362 |
2021-06-02 | $15.11 | $15.53 | $15.01 | $15.45 | $12.51 | 174,470 |
2021-06-01 | $14.80 | $15.10 | $14.74 | $15.10 | $12.23 | 159,498 |
2021-05-28 | $14.56 | $14.70 | $14.53 | $14.64 | $11.86 | 53,496 |
2021-05-27 | $14.40 | $14.60 | $14.35 | $14.46 | $11.71 | 111,925 |
2021-05-26 | $14.30 | $14.34 | $14.25 | $14.34 | $11.61 | 52,328 |
2021-05-25 | $14.36 | $14.39 | $14.25 | $14.30 | $11.58 | 36,304 |
2021-05-24 | $14.20 | $14.31 | $14.15 | $14.28 | $11.57 | 53,224 |
2021-05-21 | $14.00 | $14.25 | $13.95 | $14.25 | $11.54 | 82,168 |
2021-05-20 | $14.00 | $14.16 | $13.81 | $14.00 | $11.34 | 85,429 |
2021-05-19 | $13.71 | $14.23 | $13.45 | $13.95 | $11.30 | 135,081 |
2021-05-18 | $13.79 | $13.81 | $13.62 | $13.71 | $11.10 | 40,757 |
2021-05-17 | $13.55 | $13.81 | $13.55 | $13.79 | $11.17 | 49,662 |
2021-05-14 | $13.60 | $13.65 | $13.14 | $13.48 | $10.92 | 100,621 |
2021-05-13 | $13.66 | $13.78 | $13.55 | $13.63 | $11.04 | 36,287 |
2021-05-12 | $14.03 | $14.10 | $13.60 | $13.75 | $11.14 | 107,195 |
2021-05-11 | $14.13 | $14.28 | $13.90 | $13.97 | $11.31 | 205,306 |
2021-05-10 | $14.15 | $14.40 | $14.11 | $14.16 | $11.47 | 75,542 |
2021-05-07 | $14.06 | $14.33 | $14.06 | $14.11 | $11.43 | 299,095 |
2021-05-06 | $14.26 | $14.33 | $14.00 | $14.01 | $11.35 | 71,135 |
2021-05-05 | $14.01 | $14.50 | $14.01 | $14.23 | $11.52 | 41,728 |
2021-05-04 | $14.45 | $14.45 | $13.73 | $13.96 | $11.31 | 81,278 |
2021-05-03 | $14.54 | $14.59 | $14.35 | $14.43 | $11.69 | 49,122 |
2021-04-30 | $14.57 | $14.66 | $14.50 | $14.55 | $11.78 | 22,124 |
2021-04-29 | $14.55 | $14.64 | $14.45 | $14.51 | $11.75 | 53,771 |
2021-04-28 | $14.61 | $14.73 | $14.52 | $14.57 | $11.80 | 34,960 |
2021-04-27 | $14.75 | $14.82 | $14.50 | $14.52 | $11.76 | 401,192 |
2021-04-26 | $14.88 | $15.07 | $14.67 | $14.71 | $11.91 | 38,704 |
2021-04-23 | $15.00 | $15.18 | $14.91 | $14.95 | $12.11 | 20,790 |
2021-04-22 | $15.19 | $15.19 | $14.70 | $15.00 | $12.15 | 28,801 |
2021-04-21 | $14.82 | $15.24 | $14.72 | $15.09 | $12.22 | 59,605 |
2021-04-20 | $14.89 | $14.97 | $14.55 | $14.74 | $11.94 | 60,719 |
2021-04-19 | $14.93 | $15.02 | $14.86 | $14.95 | $12.11 | 53,767 |
2021-04-16 | $14.76 | $15.01 | $14.75 | $14.92 | $12.08 | 62,701 |
2021-04-15 | $14.97 | $15.01 | $14.78 | $14.80 | $11.99 | 46,947 |
2021-04-14 | $14.84 | $14.95 | $14.75 | $14.91 | $12.08 | 26,364 |
2021-04-13 | $15.00 | $15.00 | $14.78 | $14.88 | $12.05 | 45,298 |
2021-04-12 | $15.03 | $15.04 | $14.81 | $14.92 | $12.08 | 23,321 |
2021-04-09 | $14.98 | $15.00 | $14.78 | $14.96 | $12.12 | 36,889 |
2021-04-08 | $15.16 | $15.17 | $14.85 | $14.89 | $12.06 | 58,486 |
2021-04-07 | $14.90 | $15.15 | $14.85 | $15.06 | $12.20 | 60,537 |
2021-04-06 | $14.90 | $15.09 | $14.73 | $14.85 | $12.03 | 20,639 |
2021-04-05 | $15.10 | $15.10 | $14.85 | $14.90 | $12.07 | 43,297 |
2021-04-01 | $14.79 | $15.05 | $14.67 | $14.94 | $12.10 | 146,017 |
2021-03-31 | $14.69 | $14.79 | $14.60 | $14.68 | $11.89 | 71,985 |
2021-03-30 | $14.58 | $14.91 | $14.50 | $14.65 | $11.86 | 157,088 |
2021-03-29 | $14.52 | $14.67 | $14.40 | $14.50 | $11.74 | 80,621 |
2021-03-26 | $14.45 | $14.61 | $14.33 | $14.52 | $11.76 | 277,180 |
2021-03-25 | $15.20 | $15.49 | $15.14 | $15.32 | $12.41 | 36,077 |
2021-03-24 | $15.20 | $15.75 | $15.05 | $15.14 | $12.26 | 44,500 |
2021-03-23 | $15.31 | $15.74 | $14.80 | $14.97 | $12.12 | 115,802 |
2021-03-22 | $15.35 | $15.89 | $15.17 | $15.65 | $12.67 | 126,477 |
2021-03-19 | $17.21 | $17.38 | $16.63 | $16.87 | $13.22 | 213,205 |
2021-03-18 | $17.30 | $17.55 | $17.00 | $17.33 | $13.58 | 71,354 |
2021-03-17 | $17.35 | $17.63 | $16.81 | $17.29 | $13.54 | 101,023 |
2021-03-16 | $16.75 | $17.46 | $16.75 | $17.40 | $13.63 | 86,458 |
2021-03-15 | $16.77 | $17.50 | $16.65 | $16.74 | $13.11 | 70,745 |
2021-03-12 | $16.61 | $16.79 | $16.21 | $16.64 | $13.04 | 81,014 |
2021-03-11 | $16.06 | $16.66 | $16.06 | $16.61 | $13.01 | 60,893 |
2021-03-10 | $15.60 | $16.00 | $15.60 | $16.00 | $12.53 | 36,820 |
2021-03-09 | $15.55 | $15.67 | $15.43 | $15.67 | $12.28 | 43,734 |
2021-03-08 | $15.55 | $15.55 | $15.25 | $15.43 | $12.09 | 39,494 |
2021-03-05 | $15.49 | $15.55 | $15.30 | $15.53 | $12.17 | 51,216 |
2021-03-04 | $15.28 | $15.75 | $15.00 | $15.40 | $12.06 | 57,113 |
2021-03-03 | $14.95 | $15.39 | $14.80 | $15.23 | $11.93 | 37,391 |
2021-03-02 | $14.77 | $15.05 | $14.74 | $14.89 | $11.66 | 29,869 |
2021-03-01 | $14.50 | $14.80 | $14.50 | $14.78 | $11.58 | 21,179 |
2021-02-26 | $14.50 | $14.80 | $14.45 | $14.50 | $11.36 | 23,639 |
2021-02-25 | $14.71 | $14.71 | $14.58 | $14.65 | $11.48 | 21,008 |
2021-02-24 | $14.74 | $14.75 | $14.40 | $14.61 | $11.44 | 29,563 |
2021-02-23 | $14.85 | $14.88 | $14.21 | $14.75 | $11.55 | 32,861 |
2021-02-22 | $14.97 | $15.10 | $14.66 | $14.77 | $11.57 | 76,019 |
2021-02-19 | $14.60 | $14.99 | $14.26 | $14.90 | $11.67 | 60,632 |
2021-02-18 | $14.06 | $14.60 | $14.00 | $14.52 | $11.37 | 54,907 |
2021-02-17 | $13.76 | $14.06 | $13.75 | $14.06 | $11.01 | 24,168 |
2021-02-16 | $13.75 | $13.79 | $13.70 | $13.76 | $10.78 | 55,116 |
2021-02-12 | $13.61 | $13.72 | $13.45 | $13.68 | $10.72 | 35,274 |
2021-02-11 | $13.58 | $13.60 | $13.49 | $13.60 | $10.65 | 34,989 |
2021-02-10 | $13.50 | $13.65 | $13.45 | $13.49 | $10.57 | 64,166 |
2021-02-09 | $13.47 | $13.50 | $13.16 | $13.40 | $10.50 | 22,846 |
2021-02-08 | $13.49 | $13.49 | $13.01 | $13.49 | $10.57 | 23,524 |
2021-02-05 | $13.50 | $13.54 | $13.45 | $13.49 | $10.57 | 23,084 |
2021-02-04 | $13.20 | $13.48 | $13.02 | $13.48 | $10.56 | 27,383 |
2021-02-03 | $12.96 | $13.35 | $12.96 | $13.20 | $10.34 | 26,229 |
2021-02-02 | $12.81 | $13.22 | $12.78 | $12.96 | $10.15 | 35,198 |
2021-02-01 | $12.87 | $13.05 | $12.78 | $12.87 | $10.08 | 38,871 |
2021-01-29 | $13.05 | $13.05 | $12.78 | $12.87 | $10.08 | 19,316 |
2021-01-28 | $13.02 | $13.22 | $13.02 | $13.10 | $10.26 | 10,069 |
2021-01-27 | $13.26 | $13.33 | $12.99 | $13.09 | $10.25 | 26,699 |
2021-01-26 | $13.44 | $13.45 | $13.25 | $13.42 | $10.51 | 19,350 |
2021-01-25 | $13.49 | $13.49 | $13.15 | $13.39 | $10.49 | 28,605 |
2021-01-22 | $13.20 | $13.49 | $13.02 | $13.47 | $10.55 | 76,797 |
2021-01-21 | $12.95 | $13.32 | $12.92 | $13.32 | $10.43 | 33,735 |
2021-01-20 | $13.06 | $13.10 | $12.90 | $12.92 | $10.12 | 15,419 |
2021-01-19 | $12.86 | $13.27 | $12.81 | $12.90 | $10.11 | 28,397 |
2021-01-15 | $12.99 | $12.99 | $12.61 | $12.78 | $10.01 | 29,086 |
2021-01-14 | $12.79 | $12.99 | $12.79 | $12.84 | $10.06 | 9,955 |
2021-01-13 | $12.89 | $12.99 | $12.75 | $12.79 | $10.02 | 20,062 |
2021-01-12 | $12.76 | $12.97 | $12.75 | $12.80 | $10.03 | 20,616 |
2021-01-11 | $12.98 | $12.98 | $12.52 | $12.87 | $10.08 | 37,937 |
2021-01-08 | $12.78 | $13.19 | $12.76 | $13.00 | $10.18 | 48,499 |
2021-01-07 | $12.49 | $12.96 | $12.49 | $12.81 | $10.03 | 46,491 |
2021-01-06 | $12.12 | $12.70 | $12.09 | $12.43 | $9.74 | 25,891 |
2021-01-05 | $12.29 | $12.41 | $12.11 | $12.16 | $9.53 | 38,781 |
2021-01-04 | $12.36 | $12.46 | $12.10 | $12.29 | $9.63 | 19,838 |
2020-12-31 | $12.13 | $12.61 | $12.03 | $12.47 | $9.77 | 28,069 |
2020-12-30 | $12.28 | $12.28 | $11.83 | $12.12 | $9.49 | 29,561 |
2020-12-29 | $12.33 | $12.34 | $11.90 | $12.23 | $9.58 | 65,479 |
2020-12-28 | $12.25 | $12.34 | $12.04 | $12.16 | $9.53 | 25,672 |
2020-12-24 | $12.25 | $12.45 | $12.01 | $12.34 | $9.67 | 9,784 |
2020-12-23 | $12.45 | $12.45 | $11.62 | $12.20 | $9.56 | 66,859 |
2020-12-22 | $12.55 | $12.60 | $12.10 | $12.60 | $9.87 | 61,926 |
2020-12-21 | $12.25 | $12.75 | $12.25 | $12.54 | $9.82 | 61,162 |
2020-12-18 | $13.18 | $13.18 | $11.00 | $12.70 | $9.95 | 333,758 |
2020-12-17 | $13.81 | $13.97 | $12.98 | $13.11 | $10.27 | 94,377 |
2020-12-16 | $14.03 | $14.60 | $13.98 | $14.26 | $10.74 | 171,993 |
2020-12-15 | $13.66 | $14.13 | $13.52 | $14.03 | $10.57 | 55,238 |
2020-12-14 | $13.50 | $13.80 | $13.38 | $13.52 | $10.19 | 56,412 |
2020-12-11 | $13.43 | $13.78 | $13.31 | $13.50 | $10.17 | 33,558 |
2020-12-10 | $13.21 | $13.78 | $13.20 | $13.39 | $10.09 | 65,141 |
2020-12-09 | $12.92 | $13.58 | $12.92 | $13.21 | $9.95 | 53,277 |
2020-12-08 | $13.16 | $13.20 | $12.76 | $12.76 | $9.61 | 56,136 |
2020-12-07 | $13.16 | $13.20 | $13.00 | $13.14 | $9.90 | 40,383 |
2020-12-04 | $12.35 | $12.90 | $12.35 | $12.82 | $9.66 | 56,694 |
2020-12-03 | $12.03 | $12.49 | $11.98 | $12.35 | $9.31 | 43,789 |
2020-12-02 | $11.63 | $12.19 | $11.60 | $12.02 | $9.06 | 43,479 |
2020-12-01 | $11.30 | $11.81 | $11.30 | $11.80 | $8.89 | 54,581 |
2020-11-30 | $11.30 | $11.35 | $11.17 | $11.17 | $8.42 | 34,332 |
2020-11-27 | $11.16 | $11.18 | $11.13 | $11.14 | $8.39 | 8,982 |
2020-11-25 | $11.07 | $11.30 | $11.06 | $11.09 | $8.36 | 19,879 |
2020-11-24 | $11.04 | $11.41 | $11.00 | $11.27 | $8.49 | 44,937 |
2020-11-23 | $10.88 | $11.11 | $10.70 | $10.85 | $8.18 | 53,598 |
2020-11-20 | $10.69 | $10.95 | $10.49 | $10.73 | $8.08 | 33,386 |
2020-11-19 | $10.86 | $10.87 | $10.49 | $10.77 | $8.11 | 55,449 |
2020-11-18 | $10.19 | $10.55 | $10.17 | $10.47 | $7.89 | 30,512 |
2020-11-17 | $10.04 | $10.15 | $10.00 | $10.15 | $7.65 | 14,562 |
2020-11-16 | $9.98 | $10.23 | $9.98 | $10.04 | $7.56 | 31,483 |
2020-11-13 | $9.94 | $9.98 | $9.85 | $9.94 | $7.49 | 17,472 |
2020-11-12 | $9.82 | $9.90 | $9.71 | $9.82 | $7.40 | 24,221 |
2020-11-11 | $9.58 | $10.00 | $9.52 | $9.78 | $7.37 | 20,845 |
2020-11-10 | $9.63 | $9.74 | $9.50 | $9.55 | $7.20 | 25,032 |
2020-11-09 | $9.90 | $9.98 | $9.51 | $9.55 | $7.20 | 50,420 |
2020-11-06 | $9.70 | $9.97 | $9.70 | $9.80 | $7.38 | 11,058 |
2020-11-05 | $9.63 | $9.85 | $9.63 | $9.70 | $7.31 | 12,800 |
2020-11-04 | $9.90 | $9.91 | $9.60 | $9.65 | $7.27 | 26,299 |
2020-11-03 | $10.00 | $10.19 | $9.97 | $9.97 | $7.51 | 24,478 |
2020-11-02 | $9.82 | $10.25 | $9.82 | $10.00 | $7.53 | 54,667 |
2020-10-30 | $9.74 | $10.00 | $9.74 | $9.83 | $7.41 | 25,072 |
2020-10-29 | $9.73 | $10.34 | $9.59 | $10.34 | $7.79 | 79,479 |
2020-10-28 | $9.28 | $9.54 | $9.28 | $9.54 | $7.19 | 45,451 |
2020-10-27 | $9.37 | $9.51 | $9.21 | $9.45 | $7.12 | 35,778 |
2020-10-26 | $9.09 | $9.24 | $9.05 | $9.20 | $6.93 | 17,060 |
2020-10-23 | $9.22 | $9.30 | $9.08 | $9.10 | $6.86 | 10,759 |
2020-10-22 | $9.39 | $9.39 | $9.18 | $9.18 | $6.92 | 7,674 |
2020-10-21 | $9.36 | $9.45 | $9.23 | $9.23 | $6.95 | 5,738 |
2020-10-20 | $9.56 | $9.56 | $9.23 | $9.28 | $6.99 | 5,284 |
2020-10-19 | $9.54 | $9.69 | $9.22 | $9.40 | $7.08 | 12,124 |
2020-10-16 | $9.65 | $9.65 | $9.45 | $9.59 | $7.23 | 10,905 |
2020-10-15 | $10.17 | $10.17 | $9.31 | $9.65 | $7.27 | 27,646 |
2020-10-14 | $9.18 | $9.24 | $9.15 | $9.17 | $6.91 | 6,704 |
2020-10-13 | $9.25 | $9.25 | $9.11 | $9.22 | $6.95 | 10,294 |
2020-10-12 | $9.35 | $9.35 | $9.27 | $9.27 | $6.99 | 8,191 |
2020-10-09 | $9.11 | $9.33 | $9.06 | $9.25 | $6.97 | 46,620 |
2020-10-08 | $8.89 | $9.10 | $8.89 | $9.10 | $6.86 | 10,242 |
2020-10-07 | $8.91 | $9.12 | $8.91 | $8.95 | $6.74 | 10,048 |
2020-10-06 | $8.70 | $9.15 | $8.70 | $8.82 | $6.65 | 29,494 |
2020-10-05 | $8.41 | $9.02 | $8.41 | $8.86 | $6.68 | 36,995 |
2020-10-02 | $8.64 | $8.64 | $7.92 | $8.40 | $6.33 | 121,294 |
2020-10-01 | $9.05 | $9.05 | $8.62 | $8.87 | $6.68 | 42,853 |
2020-09-30 | $9.06 | $9.15 | $8.97 | $9.07 | $6.83 | 18,540 |
2020-09-29 | $9.15 | $9.15 | $9.00 | $9.00 | $6.78 | 16,789 |
2020-09-28 | $8.95 | $9.17 | $8.95 | $9.05 | $6.82 | 20,238 |
2020-09-25 | $9.15 | $9.30 | $8.89 | $8.95 | $6.74 | 35,256 |
2020-09-24 | $9.11 | $9.22 | $9.11 | $9.21 | $6.94 | 11,107 |
2020-09-23 | $9.45 | $9.45 | $9.19 | $9.25 | $6.97 | 5,681 |
2020-09-22 | $9.43 | $9.50 | $9.40 | $9.40 | $7.08 | 9,127 |
2020-09-21 | $9.11 | $9.35 | $9.11 | $9.30 | $7.01 | 21,934 |
2020-09-18 | $9.33 | $9.51 | $9.33 | $9.36 | $7.05 | 21,479 |
2020-09-17 | $9.80 | $9.80 | $9.10 | $9.50 | $7.16 | 70,818 |
2020-09-16 | $9.91 | $9.91 | $9.61 | $9.63 | $7.26 | 40,482 |
2020-09-15 | $10.23 | $10.36 | $9.90 | $9.90 | $7.46 | 40,640 |
2020-09-14 | $10.80 | $10.80 | $9.93 | $10.40 | $7.84 | 52,121 |
2020-09-11 | $11.30 | $11.30 | $10.45 | $11.11 | $7.97 | 119,394 |
2020-09-10 | $10.86 | $11.22 | $10.80 | $11.16 | $8.01 | 69,488 |
2020-09-09 | $10.86 | $10.89 | $10.66 | $10.84 | $7.78 | 29,089 |
2020-09-08 | $10.54 | $10.70 | $10.46 | $10.67 | $7.66 | 50,219 |
2020-09-04 | $10.45 | $10.69 | $10.10 | $10.35 | $7.43 | 37,926 |
2020-09-03 | $10.95 | $10.95 | $10.35 | $10.37 | $7.44 | 50,020 |
2020-09-02 | $10.85 | $10.95 | $10.81 | $10.89 | $7.81 | 22,084 |
2020-09-01 | $10.88 | $10.89 | $10.37 | $10.86 | $7.79 | 38,437 |
2020-08-31 | $10.71 | $10.86 | $10.65 | $10.81 | $7.76 | 34,739 |
2020-08-28 | $10.66 | $10.75 | $10.66 | $10.70 | $7.68 | 12,495 |
2020-08-27 | $10.54 | $10.64 | $10.54 | $10.62 | $7.62 | 23,567 |
2020-08-26 | $10.34 | $10.55 | $10.34 | $10.45 | $7.50 | 14,044 |
2020-08-25 | $10.48 | $10.55 | $10.20 | $10.40 | $7.46 | 17,584 |
2020-08-24 | $10.86 | $10.92 | $9.93 | $10.28 | $7.38 | 76,232 |
2020-08-21 | $11.00 | $11.20 | $10.80 | $10.92 | $7.84 | 32,982 |
2020-08-20 | $10.73 | $10.95 | $10.70 | $10.95 | $7.86 | 29,087 |
2020-08-19 | $10.74 | $11.00 | $10.52 | $10.74 | $7.71 | 19,881 |
2020-08-18 | $10.35 | $11.17 | $10.34 | $10.56 | $7.58 | 118,078 |
2020-08-17 | $9.97 | $10.30 | $9.85 | $10.30 | $7.39 | 23,548 |
2020-08-14 | $9.77 | $9.99 | $9.70 | $9.96 | $7.15 | 15,232 |
2020-08-13 | $9.85 | $10.17 | $9.75 | $9.77 | $7.01 | 34,466 |
2020-08-12 | $9.96 | $10.12 | $9.85 | $9.85 | $7.07 | 26,736 |
2020-08-11 | $9.95 | $10.00 | $9.90 | $9.96 | $7.15 | 46,413 |
2020-08-10 | $9.70 | $9.95 | $9.70 | $9.86 | $7.08 | 26,830 |
2020-08-07 | $9.92 | $9.92 | $9.57 | $9.69 | $6.95 | 53,191 |
2020-08-06 | $9.10 | $9.66 | $9.10 | $9.48 | $6.80 | 59,455 |
2020-08-05 | $8.90 | $9.28 | $8.82 | $9.05 | $6.49 | 57,788 |
2020-08-04 | $8.62 | $8.97 | $8.61 | $8.92 | $6.40 | 28,599 |
2020-08-03 | $8.60 | $8.70 | $8.53 | $8.60 | $6.17 | 39,362 |
2020-07-31 | $8.58 | $8.75 | $8.37 | $8.57 | $6.15 | 30,153 |
2020-07-30 | $8.95 | $8.95 | $8.55 | $8.58 | $6.16 | 15,672 |
2020-07-29 | $8.75 | $8.80 | $8.63 | $8.76 | $6.29 | 12,831 |
2020-07-28 | $8.81 | $8.81 | $8.41 | $8.67 | $6.22 | 35,866 |
2020-07-27 | $8.87 | $8.87 | $8.66 | $8.79 | $6.31 | 18,097 |
2020-07-24 | $9.00 | $9.00 | $8.75 | $8.76 | $6.29 | 33,921 |
2020-07-23 | $9.00 | $9.14 | $8.95 | $8.99 | $6.45 | 35,501 |
2020-07-22 | $9.00 | $9.01 | $8.95 | $8.95 | $6.42 | 12,003 |
2020-07-21 | $8.82 | $9.06 | $8.82 | $9.00 | $6.46 | 8,660 |
2020-07-20 | $9.03 | $9.20 | $8.75 | $8.80 | $6.31 | 45,088 |
2020-07-17 | $9.10 | $9.20 | $8.95 | $8.96 | $6.43 | 32,628 |
2020-07-16 | $9.12 | $9.12 | $9.01 | $9.05 | $6.49 | 10,169 |
2020-07-15 | $9.15 | $9.23 | $9.03 | $9.06 | $6.50 | 9,442 |
2020-07-14 | $9.08 | $9.09 | $8.98 | $8.98 | $6.44 | 12,678 |
2020-07-13 | $9.30 | $9.30 | $9.01 | $9.06 | $6.50 | 16,477 |
2020-07-10 | $9.25 | $9.38 | $9.01 | $9.30 | $6.67 | 15,632 |
2020-07-09 | $9.39 | $9.39 | $9.00 | $9.28 | $6.66 | 14,967 |
2020-07-08 | $9.28 | $9.38 | $9.28 | $9.35 | $6.71 | 8,291 |
2020-07-07 | $9.27 | $9.60 | $9.23 | $9.34 | $6.70 | 19,194 |
2020-07-06 | $9.22 | $9.65 | $9.14 | $9.26 | $6.64 | 58,128 |
2020-07-02 | $9.05 | $9.22 | $8.93 | $8.95 | $6.42 | 8,042 |
2020-07-01 | $9.05 | $9.35 | $9.00 | $9.05 | $6.49 | 20,017 |
2020-06-30 | $8.52 | $9.20 | $8.52 | $9.02 | $6.47 | 33,256 |
2020-06-29 | $9.27 | $9.28 | $8.40 | $8.63 | $6.19 | 86,398 |
2020-06-26 | $9.42 | $9.80 | $9.20 | $9.32 | $6.69 | 19,486 |
2020-06-25 | $9.42 | $9.78 | $9.42 | $9.60 | $6.89 | 17,810 |
2020-06-24 | $9.55 | $9.74 | $9.00 | $9.50 | $6.82 | 69,146 |
2020-06-23 | $9.53 | $9.80 | $9.50 | $9.52 | $6.83 | 31,955 |
2020-06-22 | $9.52 | $9.78 | $9.52 | $9.60 | $6.89 | 17,108 |
2020-06-19 | $9.59 | $9.60 | $9.39 | $9.52 | $6.83 | 10,561 |
2020-06-18 | $9.60 | $9.66 | $9.35 | $9.46 | $6.79 | 43,739 |
2020-06-17 | $9.71 | $9.86 | $9.50 | $9.50 | $6.82 | 24,961 |
2020-06-16 | $10.41 | $10.41 | $9.62 | $9.71 | $6.97 | 19,536 |
2020-06-15 | $9.55 | $10.18 | $9.48 | $9.73 | $6.98 | 65,314 |
2020-06-12 | $10.55 | $11.03 | $10.39 | $10.59 | $7.21 | 90,910 |
2020-06-11 | $10.50 | $10.82 | $10.22 | $10.22 | $6.96 | 103,855 |
2020-06-10 | $10.70 | $10.98 | $10.57 | $10.70 | $7.29 | 48,406 |
2020-06-09 | $10.75 | $10.99 | $10.60 | $10.67 | $7.27 | 84,500 |
2020-06-08 | $10.69 | $10.98 | $10.60 | $10.69 | $7.28 | 87,044 |
2020-06-05 | $10.30 | $11.05 | $10.27 | $10.27 | $7.00 | 59,900 |
2020-06-04 | $10.59 | $10.59 | $10.20 | $10.21 | $6.95 | 34,729 |
2020-06-03 | $10.30 | $10.60 | $10.24 | $10.45 | $7.12 | 50,029 |
2020-06-02 | $9.76 | $10.30 | $9.61 | $10.02 | $6.83 | 62,481 |
2020-06-01 | $9.60 | $10.00 | $9.45 | $9.60 | $6.54 | 74,976 |
2020-05-29 | $9.53 | $9.55 | $9.00 | $9.45 | $6.44 | 49,584 |
2020-05-28 | $9.00 | $9.59 | $9.00 | $9.39 | $6.40 | 89,069 |
2020-05-27 | $7.86 | $9.00 | $7.86 | $8.97 | $6.11 | 73,726 |
2020-05-26 | $8.05 | $8.05 | $7.70 | $7.75 | $5.28 | 34,227 |
2020-05-22 | $8.34 | $8.34 | $7.70 | $7.88 | $5.37 | 19,054 |
2020-05-21 | $8.76 | $8.85 | $7.50 | $8.10 | $5.52 | 97,264 |
2020-05-20 | $9.59 | $9.59 | $9.05 | $9.06 | $6.17 | 64,480 |
2020-05-19 | $8.16 | $9.28 | $7.86 | $9.07 | $6.18 | 65,434 |
2020-05-18 | $7.80 | $8.17 | $7.80 | $8.10 | $5.52 | 42,142 |
2020-05-15 | $7.65 | $8.09 | $7.60 | $7.78 | $5.30 | 12,449 |
2020-05-14 | $7.50 | $7.60 | $7.47 | $7.60 | $5.18 | 12,105 |
2020-05-13 | $7.41 | $7.60 | $7.37 | $7.45 | $5.07 | 28,632 |
2020-05-12 | $7.56 | $7.70 | $7.37 | $7.61 | $5.18 | 26,770 |
2020-05-11 | $7.21 | $7.44 | $7.20 | $7.40 | $5.04 | 27,228 |
2020-05-08 | $7.67 | $7.67 | $7.20 | $7.20 | $4.90 | 34,556 |
2020-05-07 | $7.50 | $7.50 | $7.44 | $7.45 | $5.07 | 21,314 |
2020-05-06 | $7.62 | $7.62 | $7.36 | $7.48 | $5.10 | 21,854 |
2020-05-05 | $8.30 | $8.35 | $7.61 | $7.62 | $5.19 | 48,768 |
2020-05-04 | $8.26 | $8.46 | $8.20 | $8.26 | $5.63 | 30,432 |
2020-05-01 | $8.52 | $8.56 | $8.26 | $8.26 | $5.63 | 20,839 |
2020-04-30 | $8.57 | $8.57 | $8.45 | $8.52 | $5.80 | 9,973 |
2020-04-29 | $8.55 | $8.57 | $8.50 | $8.54 | $5.82 | 22,403 |
2020-04-28 | $8.14 | $8.49 | $8.09 | $8.37 | $5.70 | 22,646 |
2020-04-27 | $8.75 | $8.75 | $8.02 | $8.02 | $5.46 | 32,476 |
2020-04-24 | $8.66 | $8.93 | $8.50 | $8.63 | $5.88 | 29,555 |
2020-04-23 | $8.64 | $8.98 | $8.64 | $8.98 | $6.12 | 27,866 |
2020-04-22 | $9.10 | $9.35 | $8.50 | $8.90 | $6.06 | 28,910 |
2020-04-21 | $9.30 | $9.98 | $9.00 | $9.15 | $6.11 | 63,954 |
2020-04-20 | $9.31 | $9.75 | $8.86 | $9.40 | $6.28 | 30,007 |
2020-04-17 | $9.84 | $9.84 | $8.63 | $9.19 | $6.14 | 13,453 |
2020-04-16 | $8.82 | $9.49 | $8.66 | $8.92 | $5.96 | 21,517 |
2020-04-15 | $8.50 | $8.89 | $8.50 | $8.89 | $5.94 | 34,376 |
2020-04-14 | $10.00 | $10.00 | $9.25 | $9.36 | $6.25 | 27,372 |
2020-04-13 | $10.98 | $10.98 | $9.20 | $9.87 | $6.59 | 38,108 |
2020-04-09 | $9.50 | $10.46 | $9.34 | $9.98 | $6.67 | 72,623 |
2020-04-08 | $8.30 | $9.43 | $8.30 | $8.73 | $5.83 | 41,461 |
2020-04-07 | $8.21 | $9.03 | $7.52 | $7.90 | $5.28 | 24,084 |
2020-04-06 | $6.86 | $8.00 | $6.50 | $7.62 | $5.09 | 45,485 |
2020-04-03 | $5.72 | $7.10 | $5.15 | $6.80 | $4.54 | 35,759 |
2020-04-02 | $5.97 | $5.98 | $5.56 | $5.72 | $3.82 | 19,735 |
2020-04-01 | $6.05 | $6.46 | $5.50 | $5.81 | $3.88 | 55,527 |
2020-03-31 | $6.39 | $7.35 | $6.30 | $6.67 | $4.46 | 34,731 |
2020-03-30 | $8.51 | $8.64 | $5.96 | $6.40 | $4.28 | 80,538 |
2020-03-27 | $9.01 | $9.50 | $8.86 | $8.95 | $5.98 | 27,851 |
2020-03-26 | $7.82 | $9.71 | $7.82 | $9.01 | $6.02 | 50,708 |
2020-03-25 | $6.70 | $8.99 | $6.29 | $8.05 | $5.38 | 50,811 |
2020-03-24 | $7.20 | $7.20 | $6.30 | $6.64 | $4.44 | 29,058 |
2020-03-23 | $7.17 | $7.17 | $6.21 | $6.48 | $4.33 | 29,196 |
2020-03-20 | $7.76 | $9.17 | $6.77 | $7.35 | $4.78 | 87,211 |
2020-03-19 | $5.70 | $7.29 | $4.90 | $7.08 | $4.61 | 67,274 |
2020-03-18 | $9.90 | $9.90 | $5.70 | $5.70 | $3.71 | 72,912 |
2020-03-17 | $11.01 | $11.06 | $10.11 | $10.11 | $6.58 | 43,493 |
2020-03-16 | $11.50 | $12.59 | $11.00 | $11.04 | $7.18 | 30,344 |
2020-03-13 | $13.00 | $13.73 | $10.70 | $13.73 | $8.93 | 65,495 |
2020-03-12 | $12.76 | $13.30 | $10.19 | $13.30 | $8.66 | 90,780 |
2020-03-11 | $13.53 | $13.82 | $13.50 | $13.50 | $8.79 | 44,301 |
2020-03-10 | $15.39 | $15.39 | $14.02 | $14.17 | $9.22 | 72,965 |
2020-03-09 | $15.00 | $15.00 | $13.75 | $13.75 | $8.95 | 41,503 |
2020-03-06 | $14.92 | $16.38 | $14.58 | $15.30 | $9.96 | 58,486 |
2020-03-05 | $15.43 | $15.70 | $15.12 | $15.30 | $9.96 | 42,091 |
2020-03-04 | $15.69 | $16.30 | $15.40 | $15.41 | $10.03 | 20,486 |
2020-03-03 | $15.69 | $16.01 | $15.01 | $15.32 | $9.97 | 43,343 |
2020-03-02 | $14.11 | $15.60 | $14.11 | $15.60 | $10.15 | 56,881 |
2020-02-28 | $13.91 | $14.16 | $13.53 | $14.00 | $9.11 | 59,114 |
2020-02-27 | $16.00 | $16.08 | $14.25 | $14.27 | $9.29 | 158,632 |
2020-02-26 | $16.17 | $16.35 | $16.00 | $16.10 | $10.48 | 27,980 |
2020-02-25 | $16.13 | $16.40 | $16.12 | $16.17 | $10.52 | 24,139 |
2020-02-24 | $16.21 | $16.35 | $16.15 | $16.19 | $10.54 | 27,604 |
2020-02-21 | $16.49 | $16.49 | $16.24 | $16.41 | $10.68 | 26,171 |
2020-02-20 | $16.50 | $16.56 | $16.47 | $16.50 | $10.74 | 42,809 |
2020-02-19 | $16.55 | $16.69 | $16.55 | $16.63 | $10.71 | 37,362 |
2020-02-18 | $16.51 | $16.57 | $16.49 | $16.54 | $10.65 | 37,421 |
2020-02-14 | $16.50 | $16.56 | $16.45 | $16.55 | $10.66 | 30,087 |
2020-02-13 | $16.50 | $16.51 | $16.43 | $16.44 | $10.59 | 16,051 |
2020-02-12 | $16.50 | $16.55 | $16.46 | $16.50 | $10.63 | 28,506 |
2020-02-11 | $16.50 | $16.56 | $16.40 | $16.50 | $10.63 | 13,491 |
2020-02-10 | $16.50 | $16.56 | $16.44 | $16.47 | $10.61 | 31,548 |
2020-02-07 | $16.58 | $16.60 | $16.47 | $16.48 | $10.61 | 40,816 |
2020-02-06 | $16.51 | $16.64 | $16.51 | $16.58 | $10.68 | 29,753 |
2020-02-05 | $16.61 | $16.62 | $16.55 | $16.60 | $10.69 | 40,378 |
2020-02-04 | $16.50 | $16.63 | $16.47 | $16.58 | $10.68 | 85,246 |
2020-02-03 | $16.50 | $16.60 | $16.42 | $16.43 | $10.58 | 19,782 |
2020-01-31 | $16.49 | $16.57 | $16.42 | $16.43 | $10.58 | 26,834 |
2020-01-30 | $16.50 | $16.64 | $16.37 | $16.46 | $10.60 | 12,934 |
2020-01-29 | $16.50 | $16.60 | $16.41 | $16.41 | $10.57 | 15,185 |
2020-01-28 | $16.72 | $16.76 | $16.47 | $16.50 | $10.63 | 23,475 |
2020-01-27 | $16.61 | $16.77 | $16.55 | $16.67 | $10.74 | 35,526 |
2020-01-24 | $17.20 | $17.20 | $16.83 | $16.86 | $10.86 | 15,571 |
2020-01-23 | $17.03 | $17.23 | $17.03 | $17.16 | $11.05 | 22,553 |
2020-01-22 | $17.38 | $17.40 | $17.00 | $17.34 | $11.06 | 30,668 |
2020-01-21 | $17.09 | $17.30 | $17.09 | $17.15 | $10.94 | 74,789 |
2020-01-17 | $16.87 | $17.20 | $16.85 | $17.20 | $10.97 | 37,479 |
2020-01-16 | $16.89 | $16.89 | $16.85 | $16.85 | $10.74 | 16,289 |
2020-01-15 | $16.85 | $16.85 | $16.78 | $16.85 | $10.74 | 25,010 |
2020-01-14 | $16.85 | $16.85 | $16.78 | $16.85 | $10.74 | 19,428 |
2020-01-13 | $16.70 | $16.86 | $16.70 | $16.81 | $10.72 | 23,896 |
2020-01-10 | $16.75 | $16.76 | $16.65 | $16.74 | $10.67 | 15,868 |
2020-01-09 | $16.71 | $16.75 | $16.59 | $16.75 | $10.68 | 30,792 |
2020-01-08 | $16.26 | $16.75 | $16.26 | $16.50 | $10.52 | 47,412 |
2020-01-07 | $16.44 | $16.59 | $16.27 | $16.32 | $10.41 | 28,630 |
2020-01-06 | $15.86 | $16.50 | $15.85 | $16.27 | $10.37 | 50,715 |
2020-01-03 | $15.39 | $15.92 | $15.39 | $15.82 | $10.09 | 19,826 |
2020-01-02 | $15.26 | $15.48 | $15.13 | $15.40 | $9.82 | 16,442 |
2019-12-31 | $15.45 | $15.45 | $14.65 | $15.21 | $9.70 | 70,039 |
2019-12-30 | $15.82 | $15.82 | $15.40 | $15.53 | $9.90 | 23,888 |
2019-12-27 | $15.94 | $15.95 | $15.53 | $15.74 | $10.04 | 53,617 |
2019-12-26 | $15.90 | $15.95 | $15.78 | $15.88 | $10.13 | 8,600 |
2019-12-24 | $16.00 | $16.00 | $15.79 | $15.85 | $10.11 | 11,140 |
2019-12-23 | $15.99 | $15.99 | $15.76 | $15.92 | $10.15 | 15,741 |
2019-12-20 | $16.19 | $16.20 | $16.07 | $16.15 | $10.19 | 32,634 |
2019-12-19 | $16.09 | $16.22 | $16.09 | $16.10 | $10.16 | 28,905 |
2019-12-18 | $16.08 | $16.19 | $16.06 | $16.15 | $10.19 | 16,459 |
2019-12-17 | $16.05 | $16.16 | $15.94 | $16.07 | $10.14 | 35,707 |
2019-12-16 | $16.00 | $16.18 | $15.96 | $16.18 | $10.21 | 18,087 |
2019-12-13 | $16.00 | $16.00 | $15.97 | $15.99 | $10.09 | 6,059 |
2019-12-12 | $15.91 | $15.98 | $15.91 | $15.94 | $10.06 | 11,645 |
2019-12-11 | $15.91 | $15.94 | $15.81 | $15.93 | $10.05 | 15,366 |
2019-12-10 | $15.94 | $15.94 | $15.86 | $15.87 | $10.01 | 6,922 |
2019-12-09 | $15.99 | $16.12 | $15.81 | $15.90 | $10.03 | 33,260 |
2019-12-06 | $16.32 | $16.34 | $15.86 | $15.90 | $10.03 | 37,912 |
2019-12-05 | $16.39 | $16.48 | $16.32 | $16.32 | $10.30 | 10,212 |
2019-12-04 | $16.50 | $16.76 | $16.40 | $16.47 | $10.39 | 6,552 |
2019-12-03 | $16.50 | $16.61 | $16.25 | $16.34 | $10.31 | 15,021 |
2019-12-02 | $16.52 | $16.76 | $16.52 | $16.52 | $10.42 | 28,050 |
2019-11-29 | $16.65 | $16.67 | $16.55 | $16.67 | $10.52 | 2,857 |
2019-11-27 | $16.70 | $16.71 | $16.70 | $16.71 | $10.54 | 4,766 |
2019-11-26 | $16.66 | $16.72 | $16.55 | $16.71 | $10.54 | 9,855 |
2019-11-25 | $16.49 | $16.78 | $16.49 | $16.56 | $10.45 | 12,210 |
2019-11-22 | $16.67 | $16.81 | $16.50 | $16.71 | $10.54 | 7,935 |
2019-11-21 | $16.57 | $16.73 | $16.57 | $16.60 | $10.47 | 8,783 |
2019-11-20 | $16.83 | $16.86 | $16.66 | $16.75 | $10.46 | 7,601 |
2019-11-19 | $16.90 | $16.93 | $16.66 | $16.84 | $10.52 | 15,141 |
2019-11-18 | $16.65 | $16.90 | $16.65 | $16.88 | $10.54 | 15,499 |
2019-11-15 | $16.81 | $16.81 | $16.71 | $16.77 | $10.47 | 9,504 |
2019-11-14 | $16.65 | $16.80 | $16.65 | $16.73 | $10.45 | 17,215 |
2019-11-13 | $16.65 | $16.77 | $16.57 | $16.60 | $10.37 | 7,068 |
2019-11-12 | $16.55 | $16.75 | $16.55 | $16.61 | $10.37 | 6,985 |
2019-11-11 | $16.53 | $16.76 | $16.43 | $16.43 | $10.26 | 10,157 |
2019-11-08 | $16.70 | $16.70 | $16.55 | $16.68 | $10.42 | 6,219 |
2019-11-07 | $16.80 | $16.80 | $16.60 | $16.70 | $10.43 | 12,052 |
2019-11-06 | $16.16 | $16.78 | $16.11 | $16.63 | $10.39 | 12,614 |
2019-11-05 | $16.06 | $16.28 | $16.06 | $16.23 | $10.14 | 5,389 |
2019-11-04 | $16.37 | $16.37 | $15.71 | $16.06 | $10.03 | 49,134 |
2019-11-01 | $16.99 | $16.99 | $16.21 | $16.22 | $10.13 | 99,442 |
2019-10-31 | $16.85 | $17.00 | $16.56 | $16.91 | $10.56 | 9,075 |
2019-10-30 | $17.00 | $17.00 | $16.70 | $16.97 | $10.60 | 6,219 |
2019-10-29 | $16.96 | $17.00 | $16.64 | $16.68 | $10.42 | 14,822 |
2019-10-28 | $17.00 | $17.23 | $16.83 | $16.85 | $10.52 | 8,883 |
2019-10-25 | $16.87 | $16.96 | $16.86 | $16.95 | $10.59 | 7,481 |
2019-10-24 | $17.13 | $17.20 | $16.96 | $17.00 | $10.62 | 9,749 |
2019-10-23 | $17.12 | $17.25 | $16.96 | $17.00 | $10.62 | 15,180 |
2019-10-22 | $17.34 | $17.34 | $17.22 | $17.25 | $10.67 | 20,097 |
2019-10-21 | $17.47 | $17.47 | $17.15 | $17.26 | $10.67 | 23,658 |
2019-10-18 | $17.77 | $17.77 | $17.20 | $17.30 | $10.70 | 34,337 |
2019-10-17 | $17.55 | $17.55 | $17.40 | $17.40 | $10.76 | 12,677 |
2019-10-16 | $17.49 | $17.49 | $17.35 | $17.38 | $10.75 | 14,037 |
2019-10-15 | $17.48 | $17.48 | $17.30 | $17.41 | $10.77 | 8,784 |
2019-10-14 | $17.43 | $17.45 | $17.30 | $17.30 | $10.70 | 10,319 |
2019-10-11 | $17.41 | $17.69 | $17.13 | $17.45 | $10.79 | 34,176 |
2019-10-10 | $17.74 | $17.74 | $17.48 | $17.48 | $10.81 | 10,092 |
2019-10-09 | $17.61 | $17.73 | $17.57 | $17.59 | $10.88 | 4,386 |
2019-10-08 | $17.52 | $17.65 | $17.41 | $17.62 | $10.90 | 8,271 |
2019-10-07 | $17.55 | $17.55 | $17.31 | $17.51 | $10.83 | 20,001 |
2019-10-04 | $17.46 | $17.53 | $17.35 | $17.50 | $10.82 | 6,364 |
2019-10-03 | $17.27 | $17.50 | $17.27 | $17.49 | $10.82 | 6,466 |
2019-10-02 | $17.42 | $17.49 | $17.25 | $17.40 | $10.76 | 13,747 |
2019-10-01 | $17.59 | $17.70 | $17.32 | $17.65 | $10.92 | 11,641 |
2019-09-30 | $17.39 | $17.68 | $17.11 | $17.54 | $10.85 | 35,688 |
2019-09-27 | $17.40 | $17.43 | $17.25 | $17.25 | $10.67 | 5,042 |
2019-09-26 | $17.41 | $17.43 | $17.10 | $17.35 | $10.73 | 53,296 |
2019-09-25 | $17.40 | $17.40 | $17.27 | $17.36 | $10.74 | 7,864 |
2019-09-24 | $17.33 | $17.64 | $17.21 | $17.40 | $10.76 | 16,427 |
2019-09-23 | $17.33 | $17.68 | $17.25 | $17.31 | $10.71 | 13,986 |
2019-09-20 | $17.52 | $17.52 | $17.18 | $17.30 | $10.70 | 6,279 |
2019-09-19 | $17.40 | $17.71 | $17.40 | $17.65 | $10.81 | 28,139 |
2019-09-18 | $17.52 | $17.61 | $17.20 | $17.36 | $10.63 | 39,116 |
2019-09-17 | $17.47 | $17.55 | $17.40 | $17.52 | $10.73 | 15,463 |
2019-09-16 | $17.36 | $17.50 | $17.22 | $17.40 | $10.66 | 30,170 |
2019-09-13 | $17.14 | $17.42 | $17.02 | $17.41 | $10.66 | 69,123 |
2019-09-12 | $16.45 | $16.45 | $16.45 | $16.45 | $10.08 | 22,616 |
2019-09-11 | $16.82 | $16.91 | $16.67 | $16.85 | $10.32 | 6,824 |
2019-09-10 | $16.62 | $16.75 | $16.60 | $16.72 | $10.24 | 15,919 |
2019-09-09 | $16.59 | $16.64 | $16.55 | $16.62 | $10.18 | 9,960 |
2019-09-06 | $16.54 | $16.55 | $16.53 | $16.53 | $10.13 | 11,915 |
2019-09-05 | $16.65 | $16.65 | $16.53 | $16.55 | $10.14 | 9,848 |
2019-09-04 | $16.62 | $16.62 | $16.50 | $16.54 | $10.13 | 5,784 |
2019-09-03 | $16.46 | $16.65 | $16.46 | $16.53 | $10.13 | 8,918 |
2019-08-30 | $16.50 | $16.57 | $16.45 | $16.45 | $10.08 | 9,146 |
2019-08-29 | $16.69 | $16.69 | $16.48 | $16.48 | $10.09 | 7,070 |
2019-08-28 | $16.61 | $16.64 | $16.53 | $16.64 | $10.19 | 8,821 |
2019-08-27 | $16.58 | $16.58 | $16.45 | $16.51 | $10.11 | 5,656 |
2019-08-26 | $16.50 | $16.56 | $16.48 | $16.55 | $10.14 | 12,615 |
2019-08-23 | $16.55 | $16.55 | $16.48 | $16.54 | $10.13 | 4,354 |
2019-08-22 | $16.44 | $16.65 | $16.44 | $16.55 | $10.14 | 5,473 |
2019-08-21 | $16.50 | $16.60 | $16.44 | $16.56 | $10.04 | 19,800 |
2019-08-20 | $17.20 | $17.20 | $16.26 | $16.55 | $10.04 | 49,476 |
2019-08-19 | $16.70 | $16.92 | $16.55 | $16.58 | $10.05 | 10,379 |
2019-08-16 | $16.55 | $16.58 | $16.50 | $16.58 | $10.05 | 3,439 |
2019-08-15 | $16.56 | $16.56 | $16.46 | $16.54 | $10.03 | 7,894 |
2019-08-14 | $16.56 | $16.74 | $16.41 | $16.50 | $10.01 | 33,025 |
2019-08-13 | $16.57 | $16.68 | $16.57 | $16.62 | $10.08 | 6,323 |
2019-08-12 | $16.62 | $16.69 | $16.56 | $16.65 | $10.10 | 7,630 |
2019-08-09 | $16.62 | $16.75 | $16.62 | $16.62 | $10.08 | 10,735 |
2019-08-08 | $16.80 | $17.00 | $16.65 | $16.80 | $10.19 | 8,758 |
2019-08-07 | $16.57 | $16.93 | $16.57 | $16.75 | $10.16 | 9,069 |
2019-08-06 | $16.76 | $16.76 | $16.56 | $16.58 | $10.05 | 12,612 |
2019-08-05 | $16.55 | $16.93 | $16.55 | $16.75 | $10.16 | 19,752 |
2019-08-02 | $16.81 | $16.88 | $16.36 | $16.61 | $10.07 | 19,544 |
2019-08-01 | $16.93 | $16.99 | $16.81 | $16.83 | $10.21 | 11,462 |
2019-07-31 | $16.93 | $17.04 | $16.93 | $17.00 | $10.31 | 9,082 |
2019-07-30 | $17.14 | $17.14 | $16.84 | $17.00 | $10.31 | 28,387 |
2019-07-29 | $17.31 | $17.48 | $17.28 | $17.29 | $10.49 | 34,452 |
2019-07-26 | $17.23 | $17.39 | $17.23 | $17.29 | $10.49 | 11,756 |
2019-07-25 | $17.19 | $17.22 | $17.17 | $17.20 | $10.43 | 7,543 |
2019-07-24 | $17.15 | $17.20 | $17.11 | $17.13 | $10.39 | 8,559 |
2019-07-23 | $17.09 | $17.15 | $17.03 | $17.11 | $10.38 | 20,900 |
2019-07-22 | $17.18 | $17.22 | $17.09 | $17.20 | $10.33 | 33,771 |
2019-07-19 | $17.65 | $17.85 | $17.19 | $17.21 | $10.34 | 97,491 |
2019-07-18 | $17.86 | $17.86 | $17.70 | $17.78 | $10.68 | 5,683 |
2019-07-17 | $17.76 | $17.85 | $17.62 | $17.79 | $10.68 | 11,095 |
2019-07-16 | $17.49 | $17.75 | $17.49 | $17.58 | $10.56 | 7,387 |
2019-07-15 | $17.66 | $17.86 | $17.47 | $17.55 | $10.54 | 17,136 |
2019-07-12 | $17.75 | $17.80 | $17.50 | $17.80 | $10.69 | 8,255 |
2019-07-11 | $17.50 | $17.80 | $17.40 | $17.75 | $10.66 | 14,559 |
2019-07-10 | $17.56 | $17.56 | $17.22 | $17.52 | $10.52 | 14,373 |
2019-07-09 | $17.14 | $17.60 | $17.10 | $17.30 | $10.39 | 14,775 |
2019-07-08 | $17.68 | $17.77 | $16.49 | $17.32 | $10.40 | 95,295 |
2019-07-05 | $17.76 | $17.85 | $17.62 | $17.85 | $10.72 | 7,739 |
2019-07-03 | $17.76 | $17.92 | $17.49 | $17.77 | $10.67 | 4,065 |
2019-07-02 | $18.16 | $18.16 | $17.51 | $17.71 | $10.64 | 25,530 |
2019-07-01 | $17.98 | $18.10 | $17.98 | $18.03 | $10.83 | 7,177 |
2019-06-28 | $17.90 | $17.95 | $17.80 | $17.94 | $10.77 | 4,999 |
2019-06-27 | $17.68 | $17.76 | $17.65 | $17.76 | $10.67 | 2,246 |
2019-06-26 | $17.66 | $18.01 | $17.36 | $17.60 | $10.57 | 12,856 |
2019-06-25 | $17.90 | $17.92 | $17.30 | $17.71 | $10.64 | 40,973 |
2019-06-24 | $18.00 | $18.38 | $17.83 | $17.83 | $10.71 | 29,236 |
2019-06-21 | $18.00 | $18.17 | $17.95 | $18.02 | $10.82 | 12,129 |
2019-06-20 | $18.29 | $18.60 | $17.80 | $18.23 | $10.95 | 31,812 |
2019-06-19 | $18.36 | $18.49 | $18.36 | $18.48 | $11.00 | 17,229 |
2019-06-18 | $18.54 | $18.54 | $18.25 | $18.31 | $10.90 | 13,076 |
2019-06-17 | $18.31 | $18.43 | $18.22 | $18.40 | $10.95 | 26,992 |
2019-06-14 | $18.15 | $18.31 | $18.13 | $18.22 | $10.84 | 14,369 |
2019-06-13 | $18.15 | $18.25 | $18.05 | $18.20 | $10.83 | 2,561 |
2019-06-12 | $18.10 | $18.12 | $18.00 | $18.12 | $10.78 | 7,654 |
2019-06-11 | $18.15 | $18.17 | $17.92 | $18.09 | $10.77 | 9,948 |
2019-06-10 | $17.70 | $18.28 | $17.70 | $17.90 | $10.65 | 15,196 |
2019-06-07 | $17.60 | $17.91 | $17.43 | $17.80 | $10.59 | 8,666 |
2019-06-06 | $17.84 | $17.96 | $17.40 | $17.89 | $10.65 | 13,652 |
2019-06-05 | $17.70 | $18.15 | $17.67 | $17.70 | $10.53 | 14,878 |
2019-06-04 | $17.40 | $18.25 | $17.39 | $17.57 | $10.46 | 40,706 |
2019-06-03 | $17.50 | $17.50 | $17.37 | $17.45 | $10.38 | 4,060 |
2019-05-31 | $17.37 | $17.50 | $17.35 | $17.50 | $10.41 | 14,624 |
2019-05-30 | $17.89 | $17.89 | $17.41 | $17.50 | $10.41 | 23,298 |
2019-05-29 | $17.88 | $18.28 | $17.81 | $17.95 | $10.68 | 6,090 |
2019-05-28 | $17.94 | $17.96 | $17.29 | $17.80 | $10.59 | 14,234 |
2019-05-24 | $18.16 | $18.20 | $17.73 | $17.98 | $10.70 | 32,759 |
2019-05-23 | $18.48 | $18.48 | $18.13 | $18.18 | $10.82 | 7,134 |
2019-05-22 | $18.20 | $18.66 | $18.20 | $18.58 | $10.96 | 33,627 |
2019-05-21 | $18.29 | $18.32 | $18.15 | $18.19 | $10.73 | 19,231 |
2019-05-20 | $18.29 | $18.34 | $18.15 | $18.15 | $10.70 | 15,154 |
2019-05-17 | $18.20 | $18.20 | $18.14 | $18.19 | $10.73 | 3,118 |
2019-05-16 | $18.21 | $18.25 | $18.12 | $18.15 | $10.70 | 12,501 |
2019-05-15 | $18.10 | $18.24 | $18.04 | $18.12 | $10.69 | 24,023 |
2019-05-14 | $18.49 | $18.49 | $18.01 | $18.12 | $10.69 | 8,545 |
2019-05-13 | $18.09 | $18.23 | $17.96 | $18.23 | $10.75 | 9,619 |
2019-05-10 | $18.21 | $18.21 | $18.05 | $18.17 | $10.71 | 4,677 |
2019-05-09 | $18.34 | $18.41 | $17.81 | $17.99 | $10.61 | 12,795 |
2019-05-08 | $18.00 | $18.27 | $17.88 | $18.24 | $10.76 | 11,890 |
2019-05-07 | $17.98 | $18.19 | $17.89 | $18.01 | $10.62 | 8,555 |
2019-05-06 | $18.16 | $18.16 | $17.79 | $17.90 | $10.56 | 28,818 |
2019-05-03 | $18.26 | $18.38 | $18.11 | $18.17 | $10.71 | 16,980 |
2019-05-02 | $18.15 | $18.44 | $18.08 | $18.26 | $10.77 | 5,453 |
2019-05-01 | $18.27 | $18.27 | $18.05 | $18.08 | $10.66 | 16,478 |
2019-04-30 | $18.22 | $18.34 | $18.07 | $18.19 | $10.73 | 16,615 |
2019-04-29 | $18.18 | $18.28 | $18.15 | $18.26 | $10.77 | 13,590 |
2019-04-26 | $18.34 | $18.35 | $18.20 | $18.21 | $10.74 | 11,860 |
2019-04-25 | $18.27 | $18.49 | $18.21 | $18.21 | $10.74 | 11,922 |
2019-04-24 | $18.65 | $18.74 | $18.23 | $18.27 | $10.77 | 5,258 |
2019-04-23 | $18.45 | $18.55 | $18.25 | $18.33 | $10.81 | 15,218 |
2019-04-22 | $18.75 | $18.75 | $18.29 | $18.50 | $10.91 | 15,558 |
2019-04-18 | $18.80 | $18.80 | $18.41 | $18.77 | $10.97 | 20,311 |
2019-04-17 | $18.65 | $18.79 | $18.59 | $18.79 | $10.98 | 27,187 |
2019-04-16 | $18.70 | $18.74 | $18.59 | $18.61 | $10.88 | 9,512 |
2019-04-15 | $18.50 | $18.82 | $18.50 | $18.67 | $10.91 | 22,990 |
2019-04-12 | $18.44 | $18.50 | $18.33 | $18.47 | $10.79 | 13,670 |
2019-04-11 | $18.81 | $18.86 | $18.31 | $18.40 | $10.75 | 50,162 |
2019-04-10 | $18.68 | $18.86 | $18.68 | $18.82 | $11.00 | 21,762 |
2019-04-09 | $18.75 | $18.89 | $18.50 | $18.72 | $10.94 | 23,072 |
2019-04-08 | $18.64 | $19.00 | $18.58 | $18.75 | $10.96 | 39,138 |
2019-04-05 | $18.67 | $18.74 | $18.42 | $18.42 | $10.77 | 17,775 |
2019-04-04 | $18.45 | $18.65 | $18.45 | $18.50 | $10.81 | 17,908 |
2019-04-03 | $18.25 | $18.45 | $18.25 | $18.45 | $10.78 | 19,954 |
2019-04-02 | $18.02 | $18.36 | $18.02 | $18.25 | $10.67 | 42,547 |
2019-04-01 | $18.01 | $18.10 | $17.82 | $18.07 | $10.56 | 40,074 |
2019-03-29 | $17.50 | $18.41 | $17.30 | $17.85 | $10.43 | 41,334 |
2019-03-28 | $17.50 | $17.50 | $17.41 | $17.42 | $10.18 | 4,440 |
2019-03-27 | $17.46 | $17.50 | $17.40 | $17.50 | $10.23 | 10,678 |
2019-03-26 | $17.49 | $17.49 | $17.30 | $17.30 | $10.11 | 2,302 |
2019-03-25 | $17.45 | $17.54 | $17.38 | $17.40 | $10.17 | 15,364 |
2019-03-22 | $17.25 | $17.49 | $17.25 | $17.49 | $10.22 | 20,133 |
2019-03-21 | $17.32 | $17.35 | $17.02 | $17.27 | $10.09 | 6,172 |
2019-03-20 | $17.34 | $17.89 | $17.29 | $17.41 | $10.08 | 19,747 |
2019-03-19 | $17.40 | $17.40 | $17.22 | $17.28 | $10.00 | 10,113 |
2019-03-18 | $17.39 | $17.39 | $17.18 | $17.37 | $10.05 | 7,960 |
2019-03-15 | $17.20 | $17.39 | $17.19 | $17.39 | $10.07 | 3,022 |
2019-03-14 | $17.00 | $17.14 | $16.99 | $17.11 | $9.90 | 4,088 |
2019-03-13 | $16.98 | $17.22 | $16.98 | $17.00 | $9.84 | 2,433 |
2019-03-12 | $17.20 | $17.20 | $17.00 | $17.00 | $9.84 | 1,591 |
2019-03-11 | $17.34 | $17.92 | $16.85 | $17.13 | $9.92 | 3,978 |
2019-03-08 | $17.00 | $17.16 | $17.00 | $17.16 | $9.93 | 5,287 |
2019-03-07 | $16.90 | $17.12 | $16.90 | $17.05 | $9.87 | 7,328 |
2019-03-06 | $16.86 | $17.07 | $16.86 | $16.93 | $9.80 | 4,276 |
2019-03-05 | $16.28 | $17.16 | $16.26 | $17.07 | $9.88 | 6,510 |
2019-03-04 | $16.85 | $17.07 | $16.85 | $16.85 | $9.75 | 5,131 |
2019-03-01 | $16.82 | $16.87 | $16.31 | $16.85 | $9.75 | 3,762 |
2019-02-28 | $16.71 | $16.95 | $16.29 | $16.95 | $9.81 | 3,015 |
2019-02-27 | $16.85 | $16.91 | $16.73 | $16.74 | $9.69 | 2,673 |
2019-02-26 | $16.82 | $16.90 | $16.65 | $16.88 | $9.77 | 7,478 |
2019-02-25 | $16.89 | $16.89 | $16.70 | $16.70 | $9.67 | 3,395 |
2019-02-22 | $16.90 | $16.90 | $16.70 | $16.90 | $9.78 | 14,783 |
2019-02-21 | $16.78 | $17.00 | $16.60 | $16.72 | $9.68 | 26,251 |
2019-02-20 | $17.10 | $17.10 | $16.68 | $16.68 | $9.65 | 4,276 |
2019-02-19 | $16.90 | $17.10 | $16.90 | $17.00 | $9.74 | 15,640 |
2019-02-15 | $16.92 | $17.00 | $16.90 | $16.90 | $9.69 | 4,418 |
2019-02-14 | $16.90 | $17.00 | $16.78 | $16.89 | $9.68 | 9,434 |
2019-02-13 | $16.86 | $16.88 | $16.86 | $16.87 | $9.67 | 1,607 |
2019-02-12 | $16.61 | $17.00 | $16.60 | $16.92 | $9.70 | 10,898 |
2019-02-11 | $16.86 | $17.00 | $16.78 | $16.87 | $9.67 | 4,151 |
2019-02-08 | $16.85 | $16.97 | $16.81 | $16.86 | $9.66 | 2,382 |
2019-02-07 | $16.66 | $16.70 | $16.29 | $16.62 | $9.52 | 9,091 |
2019-02-06 | $16.72 | $16.73 | $16.48 | $16.65 | $9.54 | 7,982 |
2019-02-05 | $16.70 | $16.70 | $16.49 | $16.70 | $9.57 | 14,267 |
2019-02-04 | $16.95 | $16.95 | $16.31 | $16.70 | $9.57 | 7,277 |
2019-02-01 | $16.30 | $16.91 | $16.30 | $16.78 | $9.62 | 5,795 |
2019-01-31 | $16.27 | $16.75 | $16.27 | $16.50 | $9.46 | 1,907 |
2019-01-30 | $16.40 | $16.79 | $16.35 | $16.35 | $9.37 | 10,472 |
2019-01-29 | $16.00 | $16.45 | $16.00 | $16.07 | $9.21 | 10,514 |
2019-01-28 | $16.16 | $16.32 | $16.00 | $16.20 | $9.28 | 4,855 |
2019-01-25 | $16.37 | $16.37 | $15.85 | $16.17 | $9.27 | 3,519 |
2019-01-24 | $15.90 | $16.50 | $15.90 | $16.45 | $9.43 | 5,970 |
2019-01-23 | $16.08 | $16.47 | $15.90 | $16.47 | $9.44 | 1,958 |
2019-01-22 | $16.39 | $16.88 | $15.45 | $15.56 | $8.92 | 6,055 |
2019-01-18 | $15.85 | $16.00 | $15.65 | $15.65 | $8.97 | 2,568 |
2019-01-17 | $15.70 | $15.74 | $15.66 | $15.66 | $8.97 | 6,414 |
2019-01-16 | $15.87 | $15.88 | $15.57 | $15.60 | $8.94 | 4,672 |
2019-01-15 | $15.75 | $15.83 | $15.38 | $15.55 | $8.91 | 3,077 |
2019-01-14 | $15.75 | $15.75 | $15.75 | $15.75 | $9.03 | 132 |
2019-01-11 | $15.50 | $16.10 | $15.50 | $15.60 | $8.94 | 13,550 |
2019-01-10 | $16.15 | $16.25 | $15.76 | $15.98 | $9.06 | 9,294 |
2019-01-09 | $15.97 | $16.00 | $15.56 | $16.00 | $9.07 | 9,689 |
2019-01-08 | $16.25 | $16.25 | $15.51 | $15.75 | $8.93 | 9,560 |
2019-01-07 | $15.19 | $15.92 | $15.19 | $15.38 | $8.72 | 3,474 |
2019-01-04 | $15.06 | $15.50 | $15.06 | $15.28 | $8.66 | 3,585 |
2019-01-03 | $15.05 | $16.10 | $14.60 | $15.02 | $8.52 | 2,127 |
2019-01-02 | $14.90 | $15.71 | $14.50 | $15.71 | $8.91 | 3,104 |
2018-12-31 | $15.06 | $15.87 | $14.11 | $15.26 | $8.65 | 15,157 |
2018-12-28 | $15.00 | $15.25 | $13.75 | $15.25 | $8.65 | 23,206 |
2018-12-27 | $15.54 | $15.89 | $14.36 | $15.31 | $8.68 | 15,742 |
2018-12-26 | $15.00 | $15.88 | $15.00 | $15.40 | $8.73 | 3,762 |
2018-12-24 | $14.54 | $15.64 | $14.00 | $15.60 | $8.85 | 4,126 |
2018-12-21 | $15.00 | $15.25 | $14.54 | $14.54 | $8.24 | 21,473 |
2018-12-20 | $15.91 | $16.40 | $14.76 | $15.27 | $8.66 | 11,153 |
2018-12-19 | $16.00 | $16.00 | $15.50 | $15.98 | $9.06 | 10,236 |
2018-12-18 | $15.59 | $16.69 | $15.51 | $16.25 | $9.21 | 11,522 |
2018-12-17 | $15.61 | $16.36 | $15.10 | $16.36 | $9.28 | 2,391 |
2018-12-14 | $16.71 | $16.71 | $16.71 | $16.71 | $9.47 | 2 |
2018-12-13 | $16.14 | $16.80 | $15.84 | $16.71 | $9.47 | 2,450 |
2018-12-12 | $16.80 | $16.80 | $16.21 | $16.25 | $9.21 | 4,840 |
2018-12-11 | $16.65 | $16.67 | $16.65 | $16.67 | $9.45 | 352 |
2018-12-10 | $16.70 | $16.70 | $16.38 | $16.43 | $9.32 | 4,734 |
2018-12-07 | $16.45 | $17.00 | $16.40 | $17.00 | $9.64 | 18,378 |
2018-12-06 | $16.55 | $17.00 | $16.55 | $17.00 | $9.55 | 6,989 |
2018-12-04 | $17.00 | $17.10 | $16.80 | $17.00 | $9.55 | 10,013 |
2018-12-03 | $17.25 | $17.25 | $16.86 | $17.20 | $9.66 | 3,441 |
2018-11-30 | $17.00 | $17.45 | $16.85 | $17.33 | $9.73 | 5,862 |
2018-11-29 | $17.19 | $17.19 | $16.77 | $16.90 | $9.49 | 4,012 |
2018-11-28 | $17.05 | $17.44 | $16.76 | $17.20 | $9.66 | 8,392 |
2018-11-27 | $17.00 | $17.21 | $16.70 | $17.08 | $9.59 | 16,385 |
2018-11-26 | $17.00 | $17.39 | $16.81 | $17.39 | $9.76 | 10,603 |
2018-11-23 | $16.95 | $17.34 | $16.95 | $17.23 | $9.67 | 487 |
2018-11-21 | $17.50 | $17.50 | $16.51 | $16.92 | $9.50 | 7,942 |
2018-11-20 | $17.37 | $17.37 | $16.75 | $16.95 | $9.52 | 8,553 |
2018-11-19 | $17.98 | $17.98 | $17.00 | $17.30 | $9.71 | 7,833 |
2018-11-16 | $18.00 | $18.00 | $17.25 | $17.61 | $9.89 | 18,382 |
2018-11-15 | $18.01 | $18.01 | $17.25 | $17.82 | $10.01 | 4,303 |
2018-11-14 | $18.30 | $18.47 | $17.85 | $18.17 | $10.20 | 11,637 |
2018-11-13 | $18.00 | $18.30 | $18.00 | $18.30 | $10.28 | 591 |
2018-11-12 | $18.00 | $18.24 | $18.00 | $18.00 | $10.11 | 2,142 |
2018-11-09 | $18.15 | $18.15 | $18.15 | $18.15 | $10.19 | 550 |
2018-11-08 | $18.52 | $18.65 | $17.85 | $17.85 | $10.02 | 7,297 |
2018-11-07 | $18.79 | $18.79 | $18.68 | $18.71 | $10.41 | 4,322 |
2018-11-06 | $18.83 | $18.90 | $18.75 | $18.75 | $10.43 | 2,057 |
2018-11-05 | $18.84 | $18.87 | $18.50 | $18.82 | $10.47 | 4,655 |
2018-11-02 | $19.00 | $19.00 | $18.50 | $18.50 | $10.29 | 6,912 |
2018-11-01 | $18.90 | $18.90 | $18.25 | $18.25 | $10.09 | 8,568 |
2018-10-31 | $18.44 | $18.84 | $18.25 | $18.78 | $10.38 | 45,984 |
2018-10-30 | $18.21 | $18.46 | $16.93 | $18.46 | $10.21 | 26,588 |
2018-10-29 | $17.91 | $18.00 | $17.91 | $18.00 | $9.95 | 8,807 |
2018-10-26 | $18.00 | $18.00 | $17.81 | $17.99 | $9.95 | 8,257 |
2018-10-25 | $18.05 | $18.30 | $17.95 | $17.95 | $9.92 | 15,450 |
2018-10-24 | $18.85 | $18.85 | $18.05 | $18.15 | $10.04 | 12,180 |
2018-10-23 | $18.31 | $18.31 | $18.00 | $18.10 | $10.01 | 4,858 |
2018-10-22 | $18.50 | $18.60 | $18.50 | $18.50 | $10.23 | 8,730 |
2018-10-19 | $18.50 | $19.00 | $18.10 | $18.11 | $10.01 | 12,951 |
2018-10-18 | $18.61 | $18.61 | $18.35 | $18.43 | $10.19 | 19,087 |
2018-10-17 | $18.64 | $18.88 | $18.45 | $18.87 | $10.43 | 16,825 |
2018-10-16 | $18.70 | $18.91 | $18.60 | $18.85 | $10.42 | 23,160 |
2018-10-15 | $18.51 | $18.87 | $18.51 | $18.70 | $10.34 | 6,150 |
2018-10-12 | $18.36 | $19.00 | $18.35 | $18.75 | $10.37 | 24,869 |
2018-10-11 | $18.30 | $18.47 | $18.16 | $18.35 | $10.15 | 24,085 |
2018-10-10 | $18.00 | $18.44 | $18.00 | $18.10 | $10.01 | 25,115 |
2018-10-09 | $18.30 | $18.30 | $16.79 | $18.00 | $9.95 | 71,822 |
2018-10-08 | $18.75 | $18.75 | $17.60 | $18.30 | $10.12 | 29,507 |
2018-10-05 | $19.00 | $19.00 | $18.00 | $18.75 | $10.37 | 341,020 |
OFS Credit Company Inc (OCCI) News Headlines
Recent OFS Credit Company Inc (OCCI) News
Similar Companies to OFS Credit Company Inc (OCCI) in the Asset Management Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
State Street Corp | STT | Asset Management | Financial Services | 35,000 |
Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |