GraniteShares Platinum Shares (PLTM) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.41 ($0.17) 1.84%
GraniteShares Platinum Shares - Daily Information
Click for more stock information on GraniteShares Platinum Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $9.37 |
Previous Close | $9.41 |
High | $9.44 |
Low | $9.36 |
Adjusted Open | $9.37 |
Previous Adjusted Close | $9.41 |
Adjusted High | $9.44 |
Adjusted Low | $9.36 |
About GraniteShares Platinum Shares (PLTM)
The Fund will normally invest at least 90% of its net assets (plus the amount of any borrowings for investment purposes) in securities or in depositary receipts representing securities in the Index. First Trust Advisors L.P. ("First Trust" or the "Advisor") seeks to match the performance of the Index (before the Fund's fees and expenses). The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. First Trust will regularly monitor the Fund's tracking accuracy and will seek to maintain an appropriate correlation. The Index is developed and owned by International Securities Exchange, LLC ("ISE" or the "Index Provider"). The Index is designed to provide a benchmark for investors interested in tracking public companies that are active in platinum group metals ("PGM") mining based on revenue analysis of those companies. PGMs collectively refer to six elements, platinum, palladium, osmium, iridium, ruthenium and rhodium, which have similar physical and chemical properties and tend to occur together in the same mineral deposits. Issuers of component securities must be actively engaged in some aspect of PGM mining such as mining, refining or exploration. The Index has been created to provide investors with a product allowing them to quickly take advantage of both event-driven news and long-term trends as the need for PGMs continues to evolve. ISE reviews the Index components quarterly in March, June, September and December of each year for eligibility and sets each component's weight in the Index according to the Index methodology. Changes are announced on ISE's publicly available website at www.ise.com at least five days prior to the effective date. The Fund intends to invest entirely in securities included in the Index; however, there may also be instances in which the Fund may be underweighted or overweighted in certain securities in the Index, not invested in certain securities included in the Index, purchases securities not in the Index that are appropriate to substitute for certain securities in the Index or utilizes various combinations of the above techniques in seeking to track the Index.
Invest in GraniteShares Platinum Shares (PLTM)
Historical Stock Data for GraniteShares Platinum Shares (PLTM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $9.37 | $9.44 | $9.36 | $9.41 | $9.41 | 150,255 |
2025-04-22 | $9.31 | $9.33 | $9.24 | $9.24 | $9.24 | 291,944 |
2025-04-21 | $9.37 | $9.39 | $9.31 | $9.33 | $9.33 | 208,758 |
2025-04-17 | $9.27 | $9.37 | $9.27 | $9.37 | $9.37 | 165,479 |
2025-04-16 | $9.35 | $9.41 | $9.35 | $9.37 | $9.37 | 145,218 |
2025-04-15 | $9.32 | $9.32 | $9.26 | $9.28 | $9.28 | 148,876 |
2025-04-14 | $9.20 | $9.26 | $9.16 | $9.20 | $9.20 | 74,037 |
2025-04-11 | $9.10 | $9.17 | $9.07 | $9.13 | $9.13 | 258,641 |
2025-04-10 | $9.06 | $9.09 | $9.00 | $9.02 | $9.02 | 194,263 |
2025-04-09 | $8.90 | $9.04 | $8.86 | $8.98 | $8.98 | 156,865 |
2025-04-08 | $8.90 | $8.92 | $8.85 | $8.88 | $8.88 | 131,440 |
2025-04-07 | $8.85 | $8.92 | $8.76 | $8.87 | $8.87 | 81,930 |
2025-04-04 | $8.98 | $9.02 | $8.84 | $8.88 | $8.88 | 206,141 |
2025-04-03 | $9.28 | $9.30 | $9.14 | $9.17 | $9.17 | 166,189 |
2025-04-02 | $9.45 | $9.48 | $9.37 | $9.37 | $9.37 | 253,799 |
2025-04-01 | $9.59 | $9.61 | $9.51 | $9.54 | $9.54 | 145,340 |
2025-03-31 | $9.59 | $9.68 | $9.48 | $9.68 | $9.68 | 355,078 |
2025-03-28 | $9.55 | $9.55 | $9.44 | $9.53 | $9.53 | 72,459 |
2025-03-27 | $9.42 | $9.54 | $9.41 | $9.52 | $9.52 | 88,882 |
2025-03-26 | $9.48 | $9.48 | $9.43 | $9.45 | $9.45 | 67,583 |
2025-03-25 | $9.50 | $9.54 | $9.46 | $9.46 | $9.46 | 72,699 |
2025-03-24 | $9.42 | $9.69 | $9.38 | $9.42 | $9.42 | 104,066 |
2025-03-21 | $9.44 | $9.50 | $9.42 | $9.50 | $9.50 | 39,477 |
2025-03-20 | $9.55 | $9.56 | $9.50 | $9.52 | $9.52 | 81,009 |
2025-03-19 | $9.54 | $9.67 | $9.53 | $9.65 | $9.65 | 89,250 |
2025-03-18 | $9.71 | $9.72 | $9.65 | $9.71 | $9.71 | 52,508 |
2025-03-17 | $9.66 | $9.72 | $9.64 | $9.71 | $9.71 | 155,448 |
2025-03-14 | $9.68 | $9.68 | $9.55 | $9.62 | $9.62 | 51,799 |
2025-03-13 | $9.45 | $9.62 | $9.45 | $9.62 | $9.62 | 83,290 |
2025-03-12 | $9.54 | $9.58 | $9.49 | $9.58 | $9.58 | 38,701 |
2025-03-11 | $9.41 | $9.52 | $9.41 | $9.48 | $9.48 | 107,219 |
2025-03-10 | $9.37 | $9.38 | $9.25 | $9.27 | $9.27 | 65,167 |
2025-03-07 | $9.36 | $9.39 | $9.28 | $9.31 | $9.31 | 66,562 |
2025-03-06 | $9.44 | $9.44 | $9.34 | $9.34 | $9.34 | 66,789 |
2025-03-05 | $9.33 | $9.40 | $9.31 | $9.39 | $9.39 | 97,387 |
2025-03-04 | $9.28 | $9.32 | $9.22 | $9.31 | $9.31 | 70,279 |
2025-03-03 | $9.27 | $9.32 | $9.19 | $9.22 | $9.22 | 91,266 |
2025-02-28 | $9.08 | $9.15 | $9.05 | $9.15 | $9.15 | 228,862 |
2025-02-27 | $9.28 | $9.30 | $9.17 | $9.18 | $9.18 | 77,691 |
2025-02-26 | $9.35 | $9.40 | $9.33 | $9.36 | $9.36 | 48,540 |
2025-02-25 | $9.31 | $9.36 | $9.26 | $9.36 | $9.36 | 83,613 |
2025-02-24 | $9.34 | $9.34 | $9.28 | $9.34 | $9.34 | 59,947 |
2025-02-21 | $9.42 | $9.45 | $9.38 | $9.38 | $9.38 | 62,850 |
2025-02-20 | $9.43 | $9.50 | $9.43 | $9.46 | $9.46 | 54,895 |
2025-02-19 | $9.42 | $9.45 | $9.37 | $9.45 | $9.45 | 86,472 |
2025-02-18 | $9.56 | $9.56 | $9.43 | $9.54 | $9.54 | 121,703 |
2025-02-14 | $9.65 | $9.65 | $9.47 | $9.48 | $9.48 | 126,347 |
2025-02-13 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 78,934 |
2025-02-12 | $9.60 | $9.66 | $9.58 | $9.61 | $9.61 | 138,408 |
2025-02-11 | $9.54 | $9.59 | $9.52 | $9.53 | $9.53 | 78,533 |
2025-02-10 | $9.55 | $9.64 | $9.53 | $9.60 | $9.60 | 165,261 |
2025-02-07 | $9.60 | $9.61 | $9.44 | $9.44 | $9.44 | 144,848 |
2025-02-06 | $9.60 | $9.62 | $9.49 | $9.61 | $9.61 | 65,180 |
2025-02-05 | $9.46 | $9.55 | $9.45 | $9.49 | $9.49 | 212,989 |
2025-02-04 | $9.38 | $9.44 | $9.35 | $9.36 | $9.36 | 116,284 |
2025-02-03 | $9.30 | $9.38 | $9.29 | $9.35 | $9.35 | 96,627 |
2025-01-31 | $9.42 | $9.50 | $9.41 | $9.49 | $9.49 | 94,909 |
2025-01-30 | $9.36 | $9.38 | $9.30 | $9.37 | $9.37 | 109,966 |
2025-01-29 | $9.19 | $9.22 | $9.15 | $9.19 | $9.19 | 33,312 |
2025-01-28 | $9.12 | $9.13 | $9.08 | $9.12 | $9.12 | 20,488 |
2025-01-27 | $9.20 | $9.20 | $9.12 | $9.16 | $9.16 | 72,090 |
2025-01-24 | $9.16 | $9.22 | $9.16 | $9.19 | $9.19 | 43,235 |
2025-01-23 | $9.19 | $9.19 | $9.10 | $9.18 | $9.18 | 17,220 |
2025-01-22 | $9.20 | $9.21 | $9.16 | $9.18 | $9.18 | 55,102 |
2025-01-21 | $9.15 | $9.18 | $9.13 | $9.14 | $9.14 | 17,909 |
2025-01-17 | $9.12 | $9.13 | $9.09 | $9.10 | $9.10 | 44,715 |
2025-01-16 | $9.12 | $9.15 | $9.03 | $9.04 | $9.04 | 70,050 |
2025-01-15 | $9.14 | $9.14 | $9.02 | $9.10 | $9.10 | 85,323 |
2025-01-14 | $9.15 | $9.17 | $9.09 | $9.09 | $9.09 | 34,044 |
2025-01-13 | $9.28 | $9.31 | $9.21 | $9.22 | $9.22 | 64,355 |
2025-01-10 | $9.34 | $9.36 | $9.25 | $9.31 | $9.31 | 67,812 |
2025-01-08 | $9.22 | $9.29 | $9.22 | $9.26 | $9.26 | 92,973 |
2025-01-07 | $9.23 | $9.25 | $9.16 | $9.22 | $9.22 | 114,719 |
2025-01-06 | $9.12 | $9.14 | $9.01 | $9.03 | $9.03 | 72,243 |
2025-01-03 | $9.08 | $9.12 | $9.07 | $9.09 | $9.09 | 146,060 |
2025-01-02 | $8.91 | $8.95 | $8.86 | $8.94 | $8.94 | 50,600 |
2024-12-31 | $8.76 | $8.85 | $8.76 | $8.79 | $8.79 | 188,084 |
2024-12-30 | $8.90 | $8.90 | $8.72 | $8.72 | $8.72 | 86,827 |
2024-12-27 | $9.02 | $9.03 | $8.91 | $8.93 | $8.93 | 361,673 |
2024-12-26 | $9.06 | $9.09 | $9.02 | $9.07 | $9.07 | 31,836 |
2024-12-24 | $9.11 | $9.15 | $9.10 | $9.13 | $9.13 | 24,228 |
2024-12-23 | $9.06 | $9.09 | $9.04 | $9.05 | $9.05 | 35,029 |
2024-12-20 | $8.95 | $9.04 | $8.95 | $8.97 | $8.97 | 47,797 |
2024-12-19 | $8.96 | $8.97 | $8.90 | $8.95 | $8.95 | 93,050 |
2024-12-18 | $9.01 | $9.03 | $8.90 | $8.91 | $8.91 | 63,171 |
2024-12-17 | $9.01 | $9.09 | $9.00 | $9.08 | $9.08 | 77,640 |
2024-12-16 | $9.08 | $9.11 | $9.04 | $9.08 | $9.08 | 805,352 |
2024-12-13 | $8.99 | $8.99 | $8.90 | $8.93 | $8.93 | 67,663 |
2024-12-12 | $9.06 | $9.08 | $9.00 | $9.04 | $9.04 | 56,458 |
2024-12-11 | $9.09 | $9.13 | $9.05 | $9.09 | $9.09 | 53,702 |
2024-12-10 | $9.07 | $9.13 | $9.03 | $9.10 | $9.10 | 60,649 |
2024-12-09 | $9.21 | $9.23 | $9.07 | $9.09 | $9.09 | 92,861 |
2024-12-06 | $9.06 | $9.06 | $8.98 | $9.00 | $9.00 | 82,267 |
2024-12-05 | $9.09 | $9.11 | $9.04 | $9.09 | $9.09 | 67,908 |
2024-12-04 | $9.11 | $9.18 | $9.09 | $9.12 | $9.12 | 43,311 |
2024-12-03 | $9.26 | $9.28 | $9.21 | $9.21 | $9.21 | 40,713 |
2024-12-02 | $9.18 | $9.18 | $9.08 | $9.16 | $9.16 | 36,422 |
2024-11-29 | $9.10 | $9.22 | $9.08 | $9.21 | $9.21 | 44,103 |
2024-11-27 | $9.02 | $9.10 | $8.98 | $8.99 | $8.99 | 60,921 |
2024-11-26 | $9.01 | $9.05 | $8.95 | $8.98 | $8.98 | 88,163 |
2024-11-25 | $9.22 | $9.22 | $9.09 | $9.10 | $9.10 | 57,997 |
2024-11-22 | $9.35 | $9.38 | $9.32 | $9.33 | $9.33 | 15,305 |
2024-11-21 | $9.27 | $9.35 | $9.25 | $9.32 | $9.32 | 39,414 |
2024-11-20 | $9.40 | $9.40 | $9.28 | $9.30 | $9.30 | 24,375 |
2024-11-19 | $9.41 | $9.44 | $9.38 | $9.44 | $9.44 | 36,474 |
2024-11-18 | $9.27 | $9.38 | $9.27 | $9.37 | $9.37 | 77,175 |
2024-11-15 | $9.15 | $9.20 | $9.08 | $9.09 | $9.09 | 81,661 |
2024-11-14 | $9.10 | $9.14 | $9.04 | $9.10 | $9.10 | 56,095 |
2024-11-13 | $9.15 | $9.16 | $9.06 | $9.07 | $9.07 | 47,165 |
2024-11-12 | $9.25 | $9.25 | $9.10 | $9.19 | $9.19 | 95,122 |
2024-11-11 | $9.43 | $9.44 | $9.29 | $9.33 | $9.33 | 61,026 |
2024-11-08 | $9.56 | $9.56 | $9.35 | $9.39 | $9.39 | 93,263 |
2024-11-07 | $9.56 | $9.66 | $9.56 | $9.65 | $9.65 | 55,153 |
2024-11-06 | $9.37 | $9.59 | $9.34 | $9.56 | $9.56 | 93,340 |
2024-11-05 | $9.68 | $9.72 | $9.63 | $9.69 | $9.69 | 44,145 |
2024-11-04 | $9.62 | $9.62 | $9.49 | $9.52 | $9.52 | 43,161 |
2024-11-01 | $9.70 | $9.74 | $9.58 | $9.59 | $9.59 | 42,887 |
2024-10-31 | $9.77 | $9.77 | $9.55 | $9.63 | $9.63 | 129,207 |
2024-10-30 | $9.85 | $9.90 | $9.79 | $9.81 | $9.81 | 95,168 |
2024-10-29 | $10.15 | $10.19 | $10.12 | $10.14 | $10.14 | 155,282 |
2024-10-28 | $9.98 | $10.06 | $9.96 | $10.01 | $10.01 | 105,227 |
2024-10-25 | $9.89 | $9.95 | $9.84 | $9.90 | $9.90 | 138,341 |
2024-10-24 | $10.02 | $10.07 | $9.87 | $9.96 | $9.96 | 181,992 |
2024-10-23 | $9.90 | $9.94 | $9.82 | $9.89 | $9.89 | 105,033 |
2024-10-22 | $9.86 | $9.99 | $9.86 | $9.98 | $9.98 | 225,940 |
2024-10-21 | $9.87 | $9.87 | $9.72 | $9.75 | $9.75 | 323,488 |
2024-10-18 | $9.76 | $9.84 | $9.70 | $9.83 | $9.83 | 124,872 |
2024-10-17 | $9.72 | $9.76 | $9.58 | $9.64 | $9.64 | 80,473 |
2024-10-16 | $9.64 | $9.69 | $9.60 | $9.66 | $9.66 | 82,479 |
2024-10-15 | $9.52 | $9.59 | $9.48 | $9.57 | $9.57 | 51,588 |
2024-10-14 | $9.51 | $9.68 | $9.49 | $9.64 | $9.64 | 137,548 |
2024-10-11 | $9.46 | $9.55 | $9.43 | $9.54 | $9.54 | 154,796 |
2024-10-10 | $9.27 | $9.42 | $9.24 | $9.42 | $9.42 | 68,747 |
2024-10-09 | $9.18 | $9.24 | $9.15 | $9.22 | $9.22 | 72,944 |
2024-10-08 | $9.34 | $9.34 | $9.23 | $9.28 | $9.28 | 94,410 |
2024-10-07 | $9.51 | $9.53 | $9.40 | $9.44 | $9.44 | 59,850 |
2024-10-04 | $9.62 | $9.76 | $9.60 | $9.61 | $9.61 | 34,165 |
2024-10-03 | $9.57 | $9.65 | $9.53 | $9.62 | $9.62 | 29,307 |
2024-10-02 | $9.79 | $9.80 | $9.69 | $9.77 | $9.77 | 84,377 |
2024-10-01 | $9.64 | $9.69 | $9.56 | $9.62 | $9.62 | 70,518 |
2024-09-30 | $9.52 | $9.52 | $9.42 | $9.51 | $9.51 | 58,623 |
2024-09-27 | $9.85 | $9.85 | $9.70 | $9.72 | $9.72 | 136,485 |
2024-09-26 | $9.74 | $9.83 | $9.74 | $9.80 | $9.80 | 147,727 |
2024-09-25 | $9.63 | $9.65 | $9.55 | $9.60 | $9.60 | 38,106 |
2024-09-24 | $9.40 | $9.59 | $9.40 | $9.57 | $9.57 | 72,952 |
2024-09-23 | $9.33 | $9.39 | $9.28 | $9.29 | $9.29 | 180,785 |
2024-09-20 | $9.53 | $9.53 | $9.45 | $9.48 | $9.48 | 47,619 |
2024-09-19 | $9.51 | $9.61 | $9.51 | $9.56 | $9.56 | 54,549 |
2024-09-18 | $9.46 | $9.53 | $9.37 | $9.38 | $9.38 | 168,472 |
2024-09-17 | $9.49 | $9.54 | $9.46 | $9.54 | $9.54 | 104,865 |
2024-09-16 | $9.61 | $9.62 | $9.52 | $9.55 | $9.55 | 116,033 |
2024-09-13 | $9.67 | $9.73 | $9.65 | $9.66 | $9.66 | 80,951 |
2024-09-12 | $9.37 | $9.52 | $9.34 | $9.52 | $9.52 | 55,227 |
2024-09-11 | $9.11 | $9.27 | $9.07 | $9.25 | $9.25 | 88,630 |
2024-09-10 | $9.14 | $9.15 | $9.08 | $9.13 | $9.13 | 86,393 |
2024-09-09 | $9.12 | $9.15 | $9.06 | $9.13 | $9.13 | 47,305 |
2024-09-06 | $9.06 | $9.06 | $8.86 | $8.96 | $8.96 | 95,976 |
2024-09-05 | $9.02 | $9.05 | $8.97 | $8.99 | $8.99 | 49,394 |
2024-09-04 | $8.78 | $8.87 | $8.76 | $8.80 | $8.80 | 26,381 |
2024-09-03 | $8.87 | $8.87 | $8.72 | $8.79 | $8.79 | 141,808 |
2024-08-30 | $9.08 | $9.09 | $8.98 | $9.01 | $9.01 | 62,419 |
2024-08-29 | $9.09 | $9.17 | $9.09 | $9.12 | $9.12 | 25,790 |
2024-08-28 | $9.14 | $9.14 | $9.03 | $9.06 | $9.06 | 41,528 |
2024-08-27 | $9.30 | $9.34 | $9.24 | $9.32 | $9.32 | 24,925 |
2024-08-26 | $9.47 | $9.48 | $9.32 | $9.32 | $9.32 | 21,618 |
2024-08-23 | $9.14 | $9.33 | $9.14 | $9.33 | $9.33 | 26,922 |
2024-08-22 | $9.30 | $9.30 | $9.13 | $9.18 | $9.18 | 64,331 |
2024-08-21 | $9.38 | $9.42 | $9.33 | $9.38 | $9.38 | 120,297 |
2024-08-20 | $9.34 | $9.34 | $9.19 | $9.22 | $9.22 | 48,171 |
2024-08-19 | $9.19 | $9.30 | $9.18 | $9.29 | $9.29 | 64,037 |
2024-08-16 | $9.25 | $9.28 | $9.14 | $9.26 | $9.26 | 173,988 |
2024-08-15 | $9.20 | $9.32 | $9.19 | $9.25 | $9.25 | 57,666 |
2024-08-14 | $9.03 | $9.03 | $8.94 | $8.98 | $8.98 | 26,637 |
2024-08-13 | $9.05 | $9.12 | $9.04 | $9.11 | $9.11 | 18,706 |
2024-08-12 | $9.15 | $9.19 | $9.10 | $9.14 | $9.14 | 18,305 |
2024-08-09 | $9.01 | $9.01 | $8.93 | $8.95 | $8.95 | 28,747 |
2024-08-08 | $8.95 | $9.08 | $8.95 | $9.06 | $9.06 | 69,630 |
2024-08-07 | $8.95 | $8.99 | $8.89 | $8.92 | $8.92 | 51,577 |
2024-08-06 | $8.85 | $8.96 | $8.82 | $8.89 | $8.89 | 50,013 |
2024-08-05 | $8.85 | $8.95 | $8.81 | $8.85 | $8.85 | 121,010 |
2024-08-02 | $9.43 | $9.43 | $9.22 | $9.28 | $9.28 | 143,431 |
2024-08-01 | $9.46 | $9.46 | $9.30 | $9.33 | $9.33 | 33,322 |
2024-07-31 | $9.45 | $9.49 | $9.42 | $9.49 | $9.49 | 119,094 |
2024-07-30 | $9.27 | $9.35 | $9.25 | $9.32 | $9.32 | 33,501 |
2024-07-29 | $9.16 | $9.25 | $9.16 | $9.23 | $9.23 | 34,610 |
2024-07-26 | $9.07 | $9.10 | $8.99 | $9.09 | $9.09 | 60,153 |
2024-07-25 | $9.06 | $9.11 | $9.03 | $9.10 | $9.10 | 49,690 |
2024-07-24 | $9.29 | $9.33 | $9.21 | $9.21 | $9.21 | 26,178 |
2024-07-23 | $9.20 | $9.22 | $9.15 | $9.21 | $9.21 | 49,935 |
2024-07-22 | $9.20 | $9.22 | $9.14 | $9.22 | $9.22 | 101,172 |
2024-07-19 | $9.32 | $9.39 | $9.32 | $9.37 | $9.37 | 80,185 |
2024-07-18 | $9.66 | $9.66 | $9.36 | $9.40 | $9.40 | 94,225 |
2024-07-17 | $9.82 | $9.87 | $9.64 | $9.66 | $9.66 | 69,828 |
2024-07-16 | $9.59 | $9.72 | $9.53 | $9.70 | $9.70 | 150,280 |
2024-07-15 | $9.61 | $9.82 | $9.58 | $9.68 | $9.68 | 84,675 |
2024-07-12 | $9.65 | $9.73 | $9.63 | $9.71 | $9.71 | 48,757 |
2024-07-11 | $9.70 | $9.79 | $9.70 | $9.74 | $9.74 | 57,233 |
2024-07-10 | $9.65 | $9.69 | $9.60 | $9.69 | $9.69 | 114,933 |
2024-07-09 | $9.70 | $9.70 | $9.51 | $9.57 | $9.57 | 58,141 |
2024-07-08 | $9.76 | $9.80 | $9.69 | $9.72 | $9.72 | 92,298 |
2024-07-05 | $9.91 | $10.02 | $9.90 | $9.97 | $9.97 | 131,429 |
2024-07-03 | $9.75 | $9.79 | $9.67 | $9.67 | $9.67 | 36,372 |
2024-07-02 | $9.64 | $9.73 | $9.59 | $9.69 | $9.69 | 57,400 |
2024-07-01 | $9.58 | $9.60 | $9.45 | $9.48 | $9.48 | 65,228 |
2024-06-28 | $9.79 | $9.82 | $9.65 | $9.67 | $9.67 | 46,934 |
2024-06-27 | $9.70 | $9.70 | $9.58 | $9.60 | $9.60 | 50,191 |
2024-06-26 | $9.66 | $9.90 | $9.61 | $9.83 | $9.83 | 93,652 |
2024-06-25 | $9.62 | $9.62 | $9.53 | $9.56 | $9.56 | 75,035 |
2024-06-24 | $9.70 | $9.79 | $9.66 | $9.67 | $9.67 | 50,122 |
2024-06-21 | $9.66 | $9.67 | $9.55 | $9.64 | $9.64 | 49,768 |
2024-06-20 | $9.43 | $9.54 | $9.42 | $9.54 | $9.54 | 92,076 |
2024-06-18 | $9.40 | $9.47 | $9.35 | $9.47 | $9.47 | 116,021 |
2024-06-17 | $9.33 | $9.43 | $9.32 | $9.42 | $9.42 | 76,206 |
2024-06-14 | $9.22 | $9.30 | $9.20 | $9.30 | $9.30 | 86,706 |
2024-06-13 | $9.29 | $9.30 | $9.17 | $9.25 | $9.25 | 65,940 |
2024-06-12 | $9.34 | $9.41 | $9.30 | $9.32 | $9.32 | 76,087 |
2024-06-11 | $9.33 | $9.33 | $9.24 | $9.28 | $9.28 | 88,945 |
2024-06-10 | $9.42 | $9.47 | $9.39 | $9.43 | $9.43 | 74,669 |
2024-06-07 | $9.55 | $9.55 | $9.36 | $9.39 | $9.39 | 90,346 |
2024-06-06 | $9.69 | $9.81 | $9.65 | $9.76 | $9.76 | 126,520 |
2024-06-05 | $9.57 | $9.69 | $9.55 | $9.67 | $9.67 | 145,454 |
2024-06-04 | $9.82 | $9.84 | $9.60 | $9.62 | $9.62 | 137,911 |
2024-06-03 | $10.00 | $10.00 | $9.85 | $9.89 | $9.89 | 84,790 |
2024-05-31 | $10.02 | $10.11 | $9.90 | $10.05 | $10.05 | 65,305 |
2024-05-30 | $10.01 | $10.08 | $9.95 | $9.97 | $9.97 | 67,710 |
2024-05-29 | $10.15 | $10.15 | $10.06 | $10.08 | $10.08 | 45,875 |
2024-05-28 | $10.22 | $10.36 | $10.15 | $10.29 | $10.29 | 51,631 |
2024-05-24 | $9.97 | $10.03 | $9.95 | $10.00 | $10.00 | 46,674 |
2024-05-23 | $10.08 | $10.12 | $9.89 | $9.90 | $9.90 | 41,052 |
2024-05-22 | $10.21 | $10.23 | $10.06 | $10.09 | $10.09 | 93,389 |
2024-05-21 | $10.23 | $10.31 | $10.18 | $10.25 | $10.25 | 59,737 |
2024-05-20 | $10.32 | $10.32 | $10.17 | $10.22 | $10.22 | 187,150 |
2024-05-17 | $10.36 | $10.58 | $10.33 | $10.54 | $10.54 | 172,159 |
2024-05-16 | $10.27 | $10.32 | $10.19 | $10.32 | $10.32 | 147,320 |
2024-05-15 | $10.26 | $10.34 | $10.11 | $10.34 | $10.34 | 141,304 |
2024-05-14 | $9.90 | $10.07 | $9.88 | $10.07 | $10.07 | 160,556 |
2024-05-13 | $9.78 | $9.86 | $9.70 | $9.72 | $9.72 | 103,204 |
2024-05-10 | $9.61 | $9.69 | $9.59 | $9.66 | $9.66 | 78,917 |
2024-05-09 | $9.51 | $9.58 | $9.49 | $9.57 | $9.57 | 177,644 |
2024-05-08 | $9.38 | $9.50 | $9.35 | $9.50 | $9.50 | 69,945 |
2024-05-07 | $9.45 | $9.54 | $9.44 | $9.51 | $9.51 | 122,967 |
2024-05-06 | $9.37 | $9.37 | $9.26 | $9.28 | $9.28 | 34,866 |
2024-05-03 | $9.33 | $9.33 | $9.22 | $9.27 | $9.27 | 23,786 |
2024-05-02 | $9.20 | $9.28 | $9.16 | $9.25 | $9.25 | 29,035 |
2024-05-01 | $9.20 | $9.30 | $9.16 | $9.19 | $9.19 | 33,252 |
2024-04-30 | $9.15 | $9.15 | $9.03 | $9.11 | $9.11 | 62,621 |
2024-04-29 | $9.09 | $9.27 | $9.07 | $9.20 | $9.20 | 131,413 |
2024-04-26 | $8.89 | $8.90 | $8.86 | $8.90 | $8.90 | 61,978 |
2024-04-25 | $8.75 | $8.91 | $8.74 | $8.90 | $8.90 | 45,856 |
2024-04-24 | $8.81 | $8.82 | $8.77 | $8.81 | $8.81 | 53,083 |
2024-04-23 | $8.80 | $8.89 | $8.77 | $8.83 | $8.83 | 56,539 |
2024-04-22 | $8.94 | $8.99 | $8.90 | $8.97 | $8.97 | 23,495 |
2024-04-19 | $9.05 | $9.09 | $9.01 | $9.06 | $9.06 | 100,215 |
2024-04-18 | $9.15 | $9.23 | $9.10 | $9.12 | $9.12 | 71,720 |
2024-04-17 | $9.23 | $9.30 | $9.15 | $9.15 | $9.15 | 65,343 |
2024-04-16 | $9.43 | $9.43 | $9.29 | $9.34 | $9.34 | 52,204 |
2024-04-15 | $9.41 | $9.44 | $9.31 | $9.44 | $9.44 | 118,520 |
2024-04-12 | $9.66 | $9.76 | $9.49 | $9.49 | $9.49 | 154,704 |
2024-04-11 | $9.50 | $9.53 | $9.40 | $9.53 | $9.53 | 92,331 |
2024-04-10 | $9.39 | $9.43 | $9.31 | $9.38 | $9.38 | 37,179 |
2024-04-09 | $9.57 | $9.57 | $9.39 | $9.50 | $9.50 | 127,603 |
2024-04-08 | $9.24 | $9.41 | $9.24 | $9.38 | $9.38 | 115,987 |
2024-04-05 | $8.96 | $9.05 | $8.91 | $9.02 | $9.02 | 57,112 |
2024-04-04 | $9.10 | $9.16 | $9.03 | $9.04 | $9.04 | 68,370 |
2024-04-03 | $9.04 | $9.14 | $9.02 | $9.14 | $9.14 | 106,387 |
2024-04-02 | $8.97 | $9.01 | $8.92 | $8.98 | $8.98 | 58,963 |
2024-04-01 | $8.80 | $8.80 | $8.70 | $8.76 | $8.76 | 78,266 |
2024-03-28 | $8.77 | $8.84 | $8.77 | $8.84 | $8.84 | 35,581 |
2024-03-27 | $8.68 | $8.75 | $8.66 | $8.74 | $8.74 | 41,515 |
2024-03-26 | $8.82 | $8.82 | $8.76 | $8.78 | $8.78 | 13,511 |
2024-03-25 | $8.80 | $8.84 | $8.77 | $8.78 | $8.78 | 38,749 |
2024-03-22 | $8.76 | $8.77 | $8.68 | $8.70 | $8.70 | 44,284 |
2024-03-21 | $8.88 | $8.90 | $8.82 | $8.82 | $8.82 | 37,439 |
2024-03-20 | $8.68 | $8.83 | $8.68 | $8.83 | $8.83 | 49,705 |
2024-03-19 | $8.69 | $8.72 | $8.68 | $8.70 | $8.70 | 46,722 |
2024-03-18 | $8.95 | $8.95 | $8.89 | $8.91 | $8.91 | 20,063 |
2024-03-15 | $9.21 | $9.23 | $9.11 | $9.12 | $9.12 | 36,656 |
2024-03-14 | $9.07 | $9.07 | $9.00 | $9.02 | $9.02 | 21,739 |
2024-03-13 | $9.05 | $9.14 | $9.03 | $9.14 | $9.14 | 35,255 |
2024-03-12 | $8.93 | $8.97 | $8.85 | $8.97 | $8.97 | 24,747 |
2024-03-11 | $9.02 | $9.12 | $9.01 | $9.11 | $9.11 | 83,915 |
2024-03-08 | $8.91 | $8.91 | $8.82 | $8.85 | $8.85 | 12,796 |
2024-03-07 | $8.94 | $8.96 | $8.89 | $8.94 | $8.94 | 36,188 |
2024-03-06 | $8.70 | $8.84 | $8.70 | $8.81 | $8.81 | 51,889 |
2024-03-05 | $8.62 | $8.63 | $8.56 | $8.57 | $8.57 | 34,320 |
2024-03-04 | $8.64 | $8.76 | $8.64 | $8.73 | $8.73 | 83,295 |
2024-03-01 | $8.50 | $8.61 | $8.47 | $8.60 | $8.60 | 38,255 |
2024-02-29 | $8.61 | $8.64 | $8.53 | $8.57 | $8.57 | 41,703 |
2024-02-28 | $8.59 | $8.59 | $8.53 | $8.56 | $8.56 | 29,424 |
2024-02-27 | $8.64 | $8.69 | $8.63 | $8.66 | $8.66 | 38,225 |
2024-02-26 | $8.57 | $8.58 | $8.52 | $8.57 | $8.57 | 131,851 |
2024-02-23 | $8.76 | $8.78 | $8.71 | $8.76 | $8.76 | 33,481 |
2024-02-22 | $8.71 | $8.77 | $8.67 | $8.75 | $8.75 | 49,167 |
2024-02-21 | $8.71 | $8.71 | $8.57 | $8.62 | $8.62 | 44,838 |
2024-02-20 | $8.86 | $8.86 | $8.80 | $8.80 | $8.80 | 39,884 |
2024-02-16 | $8.70 | $8.81 | $8.69 | $8.80 | $8.80 | 13,908 |
2024-02-15 | $8.71 | $8.77 | $8.70 | $8.73 | $8.73 | 29,358 |
2024-02-14 | $8.67 | $8.70 | $8.63 | $8.64 | $8.64 | 14,392 |
2024-02-13 | $8.59 | $8.59 | $8.46 | $8.49 | $8.49 | 39,673 |
2024-02-12 | $8.54 | $8.68 | $8.52 | $8.66 | $8.66 | 55,214 |
2024-02-09 | $8.55 | $8.55 | $8.47 | $8.51 | $8.51 | 55,752 |
2024-02-08 | $8.52 | $8.65 | $8.51 | $8.63 | $8.63 | 43,873 |
2024-02-07 | $8.62 | $8.66 | $8.56 | $8.59 | $8.59 | 79,288 |
2024-02-06 | $8.78 | $8.81 | $8.74 | $8.81 | $8.81 | 16,830 |
2024-02-05 | $8.76 | $8.77 | $8.68 | $8.77 | $8.77 | 59,898 |
2024-02-02 | $8.77 | $8.79 | $8.68 | $8.70 | $8.70 | 56,931 |
2024-02-01 | $8.87 | $8.92 | $8.85 | $8.89 | $8.89 | 23,905 |
2024-01-31 | $9.02 | $9.09 | $8.92 | $8.92 | $8.92 | 17,051 |
2024-01-30 | $9.02 | $9.02 | $8.91 | $9.00 | $9.00 | 18,286 |
2024-01-29 | $8.96 | $9.06 | $8.95 | $9.05 | $9.05 | 29,345 |
2024-01-26 | $8.80 | $8.92 | $8.79 | $8.89 | $8.89 | 44,128 |
2024-01-25 | $8.73 | $8.74 | $8.62 | $8.69 | $8.69 | 99,583 |
2024-01-24 | $8.87 | $8.87 | $8.77 | $8.77 | $8.77 | 12,808 |
2024-01-23 | $8.75 | $8.78 | $8.73 | $8.77 | $8.77 | 23,469 |
2024-01-22 | $8.72 | $8.79 | $8.70 | $8.70 | $8.70 | 33,753 |
2024-01-19 | $8.82 | $8.82 | $8.70 | $8.76 | $8.76 | 27,857 |
2024-01-18 | $8.75 | $8.85 | $8.71 | $8.85 | $8.85 | 30,073 |
2024-01-17 | $8.65 | $8.67 | $8.55 | $8.62 | $8.62 | 53,769 |
2024-01-16 | $8.78 | $8.82 | $8.73 | $8.75 | $8.75 | 27,146 |
2024-01-12 | $9.06 | $9.10 | $8.82 | $8.84 | $8.84 | 30,283 |
2024-01-11 | $9.00 | $9.00 | $8.86 | $8.94 | $8.94 | 29,260 |
2024-01-10 | $9.01 | $9.01 | $8.93 | $8.97 | $8.97 | 35,544 |
2024-01-09 | $9.14 | $9.14 | $9.06 | $9.07 | $9.07 | 18,874 |
2024-01-08 | $9.21 | $9.34 | $9.19 | $9.21 | $9.21 | 35,335 |
2024-01-05 | $9.35 | $9.39 | $9.35 | $9.38 | $9.38 | 25,377 |
2024-01-04 | $9.35 | $9.39 | $9.28 | $9.28 | $9.28 | 37,893 |
2024-01-03 | $9.44 | $9.49 | $9.38 | $9.45 | $9.45 | 32,908 |
2024-01-02 | $9.61 | $9.64 | $9.54 | $9.54 | $9.54 | 28,408 |
2023-12-29 | $9.75 | $9.78 | $9.64 | $9.65 | $9.65 | 16,993 |
2023-12-28 | $9.71 | $9.84 | $9.71 | $9.76 | $9.76 | 62,197 |
2023-12-27 | $9.50 | $9.73 | $9.48 | $9.72 | $9.72 | 83,509 |
2023-12-26 | $9.52 | $9.55 | $9.49 | $9.54 | $9.54 | 41,624 |
2023-12-22 | $9.52 | $9.56 | $9.44 | $9.46 | $9.46 | 22,910 |
2023-12-21 | $9.33 | $9.40 | $9.28 | $9.40 | $9.40 | 90,038 |
2023-12-20 | $9.33 | $9.44 | $9.33 | $9.34 | $9.34 | 22,168 |
2023-12-19 | $9.27 | $9.34 | $9.27 | $9.27 | $9.27 | 45,158 |
2023-12-18 | $9.30 | $9.30 | $9.19 | $9.22 | $9.22 | 38,951 |
2023-12-15 | $9.18 | $9.23 | $9.14 | $9.18 | $9.18 | 51,254 |
2023-12-14 | $9.21 | $9.39 | $9.21 | $9.35 | $9.35 | 166,664 |
2023-12-13 | $9.02 | $9.13 | $8.93 | $9.13 | $9.13 | 20,424 |
2023-12-12 | $8.90 | $9.06 | $8.90 | $9.05 | $9.05 | 46,565 |
2023-12-11 | $8.93 | $8.93 | $8.87 | $8.88 | $8.88 | 20,569 |
2023-12-08 | $8.87 | $8.97 | $8.87 | $8.93 | $8.93 | 19,071 |
2023-12-07 | $8.87 | $8.90 | $8.80 | $8.84 | $8.84 | 45,622 |
2023-12-06 | $8.83 | $8.84 | $8.64 | $8.67 | $8.67 | 46,570 |
2023-12-05 | $8.78 | $8.82 | $8.72 | $8.77 | $8.77 | 46,792 |
2023-12-04 | $9.00 | $9.02 | $8.89 | $8.96 | $8.96 | 38,008 |
2023-12-01 | $9.02 | $9.09 | $8.96 | $9.09 | $9.09 | 31,276 |
2023-11-30 | $9.08 | $9.08 | $8.99 | $9.04 | $9.04 | 56,921 |
2023-11-29 | $9.06 | $9.12 | $9.06 | $9.06 | $9.06 | 12,576 |
2023-11-28 | $9.04 | $9.23 | $9.03 | $9.18 | $9.18 | 43,101 |
2023-11-27 | $9.00 | $9.00 | $8.88 | $8.95 | $8.95 | 17,638 |
2023-11-24 | $8.97 | $9.09 | $8.97 | $9.05 | $9.05 | 116,173 |
2023-11-22 | $8.96 | $9.02 | $8.94 | $9.00 | $9.00 | 40,415 |
2023-11-21 | $9.05 | $9.16 | $9.05 | $9.09 | $9.09 | 88,414 |
2023-11-20 | $8.80 | $8.98 | $8.76 | $8.98 | $8.98 | 80,282 |
2023-11-17 | $8.70 | $8.76 | $8.70 | $8.75 | $8.75 | 36,333 |
2023-11-16 | $8.76 | $8.81 | $8.72 | $8.73 | $8.73 | 37,997 |
2023-11-15 | $8.74 | $8.81 | $8.73 | $8.77 | $8.77 | 61,910 |
2023-11-14 | $8.59 | $8.68 | $8.58 | $8.68 | $8.68 | 53,829 |
2023-11-13 | $8.28 | $8.45 | $8.27 | $8.44 | $8.44 | 80,667 |
2023-11-10 | $8.31 | $8.31 | $8.21 | $8.24 | $8.24 | 93,220 |
2023-11-09 | $8.47 | $8.50 | $8.37 | $8.39 | $8.39 | 48,001 |
2023-11-08 | $8.55 | $8.56 | $8.46 | $8.48 | $8.48 | 78,978 |
2023-11-07 | $8.75 | $8.76 | $8.68 | $8.71 | $8.71 | 25,551 |
2023-11-06 | $8.99 | $8.99 | $8.83 | $8.83 | $8.83 | 53,902 |
2023-11-03 | $9.04 | $9.13 | $9.03 | $9.07 | $9.07 | 27,253 |
2023-11-02 | $8.98 | $9.00 | $8.94 | $8.99 | $8.99 | 28,494 |
2023-11-01 | $9.02 | $9.03 | $8.97 | $9.00 | $9.00 | 9,781 |
2023-10-31 | $9.15 | $9.17 | $9.05 | $9.10 | $9.10 | 39,194 |
2023-10-30 | $9.02 | $9.08 | $8.94 | $9.07 | $9.07 | 51,718 |
2023-10-27 | $8.82 | $8.87 | $8.75 | $8.80 | $8.80 | 10,879 |
2023-10-26 | $8.84 | $8.85 | $8.72 | $8.82 | $8.82 | 15,428 |
2023-10-25 | $8.73 | $8.84 | $8.70 | $8.82 | $8.82 | 36,732 |
2023-10-24 | $8.59 | $8.66 | $8.59 | $8.66 | $8.66 | 17,903 |
2023-10-23 | $8.70 | $8.78 | $8.67 | $8.74 | $8.74 | 16,894 |
2023-10-20 | $8.71 | $8.81 | $8.71 | $8.73 | $8.73 | 21,707 |
2023-10-19 | $8.67 | $8.71 | $8.67 | $8.69 | $8.69 | 15,445 |
2023-10-18 | $8.74 | $8.74 | $8.59 | $8.64 | $8.64 | 11,307 |
2023-10-17 | $8.70 | $8.79 | $8.70 | $8.75 | $8.75 | 9,848 |
2023-10-16 | $8.60 | $8.71 | $8.59 | $8.70 | $8.70 | 24,639 |
2023-10-13 | $8.56 | $8.60 | $8.53 | $8.58 | $8.58 | 20,550 |
2023-10-12 | $8.60 | $8.60 | $8.44 | $8.47 | $8.47 | 17,408 |
2023-10-11 | $8.58 | $8.67 | $8.56 | $8.66 | $8.66 | 26,570 |
2023-10-10 | $8.63 | $8.66 | $8.59 | $8.62 | $8.62 | 13,757 |
2023-10-09 | $8.57 | $8.67 | $8.55 | $8.64 | $8.64 | 6,111 |
2023-10-06 | $8.42 | $8.61 | $8.36 | $8.54 | $8.54 | 28,257 |
2023-10-05 | $8.43 | $8.44 | $8.37 | $8.41 | $8.41 | 42,139 |
2023-10-04 | $8.50 | $8.50 | $8.41 | $8.45 | $8.45 | 53,654 |
2023-10-03 | $8.54 | $8.57 | $8.48 | $8.49 | $8.49 | 70,801 |
2023-10-02 | $8.78 | $8.78 | $8.57 | $8.59 | $8.59 | 26,657 |
2023-09-29 | $8.97 | $8.97 | $8.79 | $8.81 | $8.81 | 9,853 |
2023-09-28 | $8.74 | $8.85 | $8.74 | $8.84 | $8.84 | 10,321 |
2023-09-27 | $8.75 | $8.76 | $8.62 | $8.67 | $8.67 | 33,021 |
2023-09-26 | $8.80 | $8.86 | $8.77 | $8.80 | $8.80 | 26,605 |
2023-09-25 | $8.96 | $8.96 | $8.88 | $8.90 | $8.90 | 32,892 |
2023-09-22 | $9.12 | $9.12 | $9.05 | $9.05 | $9.05 | 7,819 |
2023-09-21 | $8.99 | $9.00 | $8.95 | $8.98 | $8.98 | 4,725 |
2023-09-20 | $9.18 | $9.19 | $9.05 | $9.05 | $9.05 | 27,802 |
2023-09-19 | $9.22 | $9.24 | $9.17 | $9.19 | $9.19 | 43,022 |
2023-09-18 | $9.10 | $9.12 | $9.06 | $9.10 | $9.10 | 23,635 |
2023-09-15 | $9.02 | $9.06 | $9.00 | $9.04 | $9.04 | 29,060 |
2023-09-14 | $8.82 | $8.90 | $8.79 | $8.88 | $8.88 | 23,980 |
2023-09-13 | $8.80 | $8.82 | $8.77 | $8.79 | $8.79 | 19,310 |
2023-09-12 | $8.80 | $8.91 | $8.80 | $8.88 | $8.88 | 27,213 |
2023-09-11 | $8.80 | $8.81 | $8.75 | $8.80 | $8.80 | 38,643 |
2023-09-08 | $8.78 | $8.81 | $8.70 | $8.72 | $8.72 | 41,968 |
2023-09-07 | $8.83 | $8.86 | $8.80 | $8.84 | $8.84 | 30,845 |
2023-09-06 | $8.90 | $8.93 | $8.85 | $8.89 | $8.89 | 73,126 |
2023-09-05 | $9.21 | $9.21 | $9.04 | $9.06 | $9.06 | 35,600 |
2023-09-01 | $9.50 | $9.50 | $9.35 | $9.37 | $9.37 | 8,476 |
2023-08-31 | $9.49 | $9.49 | $9.41 | $9.45 | $9.45 | 13,828 |
2023-08-30 | $9.53 | $9.53 | $9.48 | $9.52 | $9.52 | 35,823 |
2023-08-29 | $9.47 | $9.57 | $9.47 | $9.56 | $9.56 | 447,129 |
2023-08-28 | $9.28 | $9.45 | $9.28 | $9.42 | $9.42 | 41,036 |
2023-08-25 | $9.21 | $9.25 | $9.08 | $9.21 | $9.21 | 15,145 |
2023-08-24 | $9.12 | $9.18 | $9.12 | $9.14 | $9.14 | 14,967 |
2023-08-23 | $9.10 | $9.15 | $9.07 | $9.07 | $9.07 | 26,947 |
2023-08-22 | $9.01 | $9.01 | $8.93 | $9.00 | $9.00 | 17,730 |
2023-08-21 | $8.88 | $8.92 | $8.83 | $8.90 | $8.90 | 31,511 |
2023-08-18 | $8.82 | $8.91 | $8.82 | $8.91 | $8.91 | 41,997 |
2023-08-17 | $8.79 | $8.80 | $8.72 | $8.73 | $8.73 | 9,757 |
2023-08-16 | $8.70 | $8.73 | $8.63 | $8.64 | $8.64 | 17,439 |
2023-08-15 | $8.70 | $8.73 | $8.66 | $8.68 | $8.68 | 30,680 |
2023-08-14 | $8.76 | $8.84 | $8.71 | $8.82 | $8.82 | 25,246 |
2023-08-11 | $8.87 | $8.95 | $8.85 | $8.92 | $8.92 | 88,914 |
2023-08-10 | $8.74 | $8.90 | $8.74 | $8.87 | $8.87 | 17,819 |
2023-08-09 | $8.69 | $8.77 | $8.67 | $8.70 | $8.70 | 35,128 |
2023-08-08 | $8.81 | $8.83 | $8.76 | $8.82 | $8.82 | 642,246 |
2023-08-07 | $9.01 | $9.02 | $8.96 | $9.01 | $9.01 | 25,524 |
2023-08-04 | $8.90 | $9.01 | $8.90 | $8.99 | $8.99 | 14,938 |
2023-08-03 | $8.96 | $8.98 | $8.90 | $8.90 | $8.90 | 22,427 |
2023-08-02 | $9.04 | $9.06 | $8.99 | $9.01 | $9.01 | 10,828 |
2023-08-01 | $9.04 | $9.11 | $9.00 | $9.10 | $9.10 | 34,282 |
2023-07-31 | $9.23 | $9.36 | $9.23 | $9.28 | $9.28 | 18,351 |
2023-07-28 | $9.10 | $9.17 | $9.09 | $9.15 | $9.15 | 19,389 |
2023-07-27 | $9.25 | $9.25 | $9.11 | $9.12 | $9.12 | 16,498 |
2023-07-26 | $9.32 | $9.44 | $9.31 | $9.43 | $9.43 | 20,828 |
2023-07-25 | $9.42 | $9.44 | $9.40 | $9.44 | $9.44 | 4,243 |
2023-07-24 | $9.35 | $9.40 | $9.32 | $9.35 | $9.35 | 41,789 |
2023-07-21 | $9.31 | $9.41 | $9.30 | $9.41 | $9.41 | 12,037 |
2023-07-20 | $9.43 | $9.46 | $9.30 | $9.34 | $9.34 | 23,471 |
2023-07-19 | $9.58 | $9.60 | $9.47 | $9.49 | $9.49 | 53,746 |
2023-07-18 | $9.58 | $9.68 | $9.57 | $9.61 | $9.61 | 20,147 |
2023-07-17 | $9.46 | $9.57 | $9.42 | $9.54 | $9.54 | 22,670 |
2023-07-14 | $9.48 | $9.54 | $9.44 | $9.49 | $9.49 | 26,588 |
2023-07-13 | $9.41 | $9.54 | $9.41 | $9.48 | $9.48 | 37,431 |
2023-07-12 | $9.22 | $9.33 | $9.22 | $9.28 | $9.28 | 43,848 |
2023-07-11 | $9.05 | $9.07 | $9.02 | $9.06 | $9.06 | 33,633 |
2023-07-10 | $8.89 | $9.09 | $8.89 | $9.09 | $9.09 | 38,792 |
2023-07-07 | $8.89 | $8.94 | $8.88 | $8.92 | $8.92 | 36,038 |
2023-07-06 | $8.84 | $8.86 | $8.75 | $8.85 | $8.85 | 16,213 |
2023-07-05 | $8.95 | $8.99 | $8.90 | $8.97 | $8.97 | 23,889 |
2023-07-03 | $8.91 | $8.94 | $8.88 | $8.90 | $8.90 | 26,585 |
2023-06-30 | $8.77 | $8.89 | $8.72 | $8.84 | $8.84 | 31,584 |
2023-06-29 | $8.74 | $8.81 | $8.71 | $8.75 | $8.75 | 59,813 |
2023-06-28 | $8.89 | $8.96 | $8.82 | $8.93 | $8.93 | 72,059 |
2023-06-27 | $9.04 | $9.04 | $8.95 | $9.02 | $9.02 | 14,330 |
2023-06-26 | $9.02 | $9.10 | $9.02 | $9.04 | $9.04 | 20,864 |
2023-06-23 | $9.01 | $9.04 | $8.95 | $8.95 | $8.95 | 54,143 |
2023-06-22 | $9.11 | $9.16 | $9.01 | $9.01 | $9.01 | 33,710 |
2023-06-21 | $9.33 | $9.33 | $9.22 | $9.24 | $9.24 | 18,236 |
2023-06-20 | $9.39 | $9.44 | $9.34 | $9.38 | $9.38 | 24,802 |
2023-06-16 | $9.58 | $9.64 | $9.56 | $9.59 | $9.59 | 4,700 |
2023-06-15 | $9.60 | $9.66 | $9.58 | $9.64 | $9.64 | 10,015 |
2023-06-14 | $9.58 | $9.58 | $9.47 | $9.51 | $9.51 | 26,595 |
2023-06-13 | $9.62 | $9.67 | $9.53 | $9.54 | $9.54 | 22,868 |
2023-06-12 | $9.69 | $9.75 | $9.65 | $9.67 | $9.67 | 11,677 |
2023-06-09 | $9.83 | $9.90 | $9.76 | $9.86 | $9.86 | 8,573 |
2023-06-08 | $9.91 | $9.95 | $9.86 | $9.87 | $9.87 | 16,621 |
2023-06-07 | $10.10 | $10.17 | $9.93 | $9.95 | $9.95 | 21,703 |
2023-06-06 | $10.02 | $10.09 | $10.00 | $10.08 | $10.08 | 5,848 |
2023-06-05 | $9.92 | $10.10 | $9.92 | $10.05 | $10.05 | 21,100 |
2023-06-02 | $9.87 | $9.87 | $9.74 | $9.80 | $9.80 | 13,078 |
2023-06-01 | $9.79 | $9.86 | $9.74 | $9.83 | $9.83 | 16,886 |
2023-05-31 | $9.84 | $9.84 | $9.72 | $9.73 | $9.73 | 35,390 |
2023-05-30 | $10.05 | $10.05 | $9.90 | $9.97 | $9.97 | 26,081 |
2023-05-26 | $10.04 | $10.12 | $9.95 | $9.99 | $9.99 | 22,775 |
2023-05-25 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 16,154 |
2023-05-24 | $10.19 | $10.19 | $9.97 | $10.00 | $10.00 | 38,683 |
2023-05-23 | $10.40 | $10.40 | $10.25 | $10.27 | $10.27 | 25,812 |
2023-05-22 | $10.49 | $10.55 | $10.41 | $10.45 | $10.45 | 16,338 |
2023-05-19 | $10.39 | $10.46 | $10.30 | $10.42 | $10.42 | 21,181 |
2023-05-18 | $10.40 | $10.41 | $10.25 | $10.28 | $10.28 | 34,261 |
2023-05-17 | $10.46 | $10.53 | $10.44 | $10.47 | $10.47 | 30,355 |
2023-05-16 | $10.45 | $10.48 | $10.35 | $10.40 | $10.40 | 32,178 |
2023-05-15 | $10.35 | $10.47 | $10.34 | $10.41 | $10.41 | 27,911 |
2023-05-12 | $10.55 | $10.55 | $10.30 | $10.32 | $10.32 | 38,010 |
2023-05-11 | $10.85 | $10.87 | $10.63 | $10.64 | $10.64 | 52,991 |
2023-05-10 | $10.88 | $10.90 | $10.73 | $10.90 | $10.90 | 21,307 |
2023-05-09 | $10.54 | $10.81 | $10.54 | $10.77 | $10.77 | 70,094 |
2023-05-08 | $10.59 | $10.59 | $10.45 | $10.48 | $10.48 | 26,114 |
2023-05-05 | $10.22 | $10.36 | $10.20 | $10.33 | $10.33 | 19,619 |
2023-05-04 | $10.25 | $10.28 | $10.14 | $10.22 | $10.22 | 25,059 |
2023-05-03 | $10.35 | $10.35 | $10.22 | $10.24 | $10.24 | 14,316 |
2023-05-02 | $10.25 | $10.44 | $10.24 | $10.41 | $10.41 | 25,745 |
2023-05-01 | $10.55 | $10.58 | $10.27 | $10.28 | $10.28 | 33,475 |
2023-04-28 | $10.40 | $10.51 | $10.40 | $10.48 | $10.48 | 28,000 |
2023-04-27 | $10.50 | $10.58 | $10.47 | $10.53 | $10.53 | 18,642 |
2023-04-26 | $10.70 | $10.71 | $10.60 | $10.63 | $10.63 | 9,912 |
2023-04-25 | $10.54 | $10.67 | $10.51 | $10.65 | $10.65 | 36,734 |
2023-04-24 | $10.68 | $10.69 | $10.58 | $10.66 | $10.66 | 35,250 |
2023-04-21 | $11.00 | $11.04 | $10.86 | $10.97 | $10.97 | 764,615 |
2023-04-20 | $10.67 | $10.71 | $10.64 | $10.66 | $10.66 | 34,152 |
2023-04-19 | $10.54 | $10.68 | $10.49 | $10.67 | $10.67 | 46,739 |
2023-04-18 | $10.43 | $10.62 | $10.38 | $10.56 | $10.56 | 72,880 |
2023-04-17 | $10.26 | $10.28 | $10.19 | $10.22 | $10.22 | 48,773 |
2023-04-14 | $10.24 | $10.26 | $10.10 | $10.19 | $10.19 | 34,984 |
2023-04-13 | $10.09 | $10.30 | $10.09 | $10.27 | $10.27 | 42,338 |
2023-04-12 | $9.97 | $10.00 | $9.85 | $9.94 | $9.94 | 23,071 |
2023-04-11 | $9.77 | $9.82 | $9.72 | $9.75 | $9.75 | 24,459 |
2023-04-10 | $9.75 | $9.75 | $9.65 | $9.75 | $9.75 | 15,735 |
2023-04-06 | $9.79 | $9.87 | $9.75 | $9.81 | $9.81 | 69,959 |
2023-04-05 | $9.93 | $9.98 | $9.71 | $9.76 | $9.76 | 78,045 |
2023-04-04 | $9.83 | $10.01 | $9.75 | $10.01 | $10.01 | 59,915 |
2023-04-03 | $9.65 | $9.76 | $9.58 | $9.71 | $9.71 | 33,686 |
2023-03-31 | $9.58 | $9.70 | $9.58 | $9.69 | $9.69 | 81,906 |
2023-03-30 | $9.52 | $9.64 | $9.52 | $9.62 | $9.62 | 22,815 |
2023-03-29 | $9.38 | $9.50 | $9.32 | $9.44 | $9.44 | 68,074 |
2023-03-28 | $9.39 | $9.45 | $9.39 | $9.45 | $9.45 | 15,441 |
2023-03-27 | $9.49 | $9.56 | $9.49 | $9.53 | $9.53 | 7,827 |
2023-03-24 | $9.53 | $9.59 | $9.48 | $9.55 | $9.55 | 147,229 |
2023-03-23 | $9.62 | $9.67 | $9.60 | $9.65 | $9.65 | 75,957 |
2023-03-22 | $9.69 | $9.69 | $9.55 | $9.63 | $9.63 | 25,923 |
2023-03-21 | $9.68 | $9.68 | $9.42 | $9.51 | $9.51 | 70,923 |
2023-03-20 | $9.66 | $9.68 | $9.55 | $9.67 | $9.67 | 25,617 |
2023-03-17 | $9.60 | $9.62 | $9.42 | $9.51 | $9.51 | 160,006 |
2023-03-16 | $9.50 | $9.57 | $9.38 | $9.55 | $9.55 | 28,974 |
2023-03-15 | $9.40 | $9.46 | $9.32 | $9.38 | $9.38 | 62,751 |
2023-03-14 | $9.61 | $9.69 | $9.55 | $9.60 | $9.60 | 113,761 |
2023-03-13 | $9.71 | $9.81 | $9.64 | $9.79 | $9.79 | 86,521 |
2023-03-10 | $9.32 | $9.49 | $9.30 | $9.38 | $9.38 | 48,356 |
2023-03-09 | $9.33 | $9.36 | $9.20 | $9.25 | $9.25 | 21,006 |
2023-03-08 | $9.19 | $9.25 | $9.16 | $9.19 | $9.19 | 14,781 |
2023-03-07 | $9.34 | $9.35 | $9.08 | $9.12 | $9.12 | 26,552 |
2023-03-06 | $9.50 | $9.55 | $9.44 | $9.53 | $9.53 | 19,817 |
2023-03-03 | $9.47 | $9.60 | $9.40 | $9.56 | $9.56 | 23,151 |
2023-03-02 | $9.32 | $9.41 | $9.30 | $9.40 | $9.40 | 27,837 |
2023-03-01 | $9.39 | $9.44 | $9.31 | $9.35 | $9.35 | 14,778 |
2023-02-28 | $9.22 | $9.39 | $9.22 | $9.31 | $9.31 | 25,485 |
2023-02-27 | $9.24 | $9.27 | $9.14 | $9.19 | $9.19 | 32,307 |
2023-02-24 | $9.02 | $9.02 | $8.87 | $8.89 | $8.89 | 48,974 |
2023-02-23 | $9.36 | $9.36 | $9.21 | $9.27 | $9.27 | 16,648 |
2023-02-22 | $9.35 | $9.40 | $9.24 | $9.26 | $9.26 | 44,687 |
2023-02-21 | $9.10 | $9.32 | $9.10 | $9.24 | $9.24 | 32,446 |
2023-02-17 | $8.97 | $9.04 | $8.89 | $8.98 | $8.98 | 36,216 |
2023-02-16 | $8.93 | $9.07 | $8.90 | $9.02 | $9.02 | 31,694 |
2023-02-15 | $9.03 | $9.08 | $8.95 | $8.95 | $8.95 | 89,685 |
2023-02-14 | $9.19 | $9.39 | $9.10 | $9.12 | $9.12 | 86,515 |
2023-02-13 | $9.17 | $9.35 | $9.15 | $9.31 | $9.31 | 23,670 |
2023-02-10 | $9.38 | $9.42 | $9.23 | $9.24 | $9.24 | 58,140 |
2023-02-09 | $9.47 | $9.50 | $9.31 | $9.31 | $9.31 | 64,394 |
2023-02-08 | $9.58 | $9.61 | $9.47 | $9.47 | $9.47 | 56,585 |
2023-02-07 | $9.45 | $9.59 | $9.44 | $9.50 | $9.50 | 28,780 |
2023-02-06 | $9.53 | $9.59 | $9.44 | $9.50 | $9.50 | 51,537 |
2023-02-03 | $9.75 | $9.77 | $9.51 | $9.53 | $9.53 | 77,671 |
2023-02-02 | $10.08 | $10.10 | $9.87 | $9.99 | $9.99 | 79,070 |
2023-02-01 | $9.90 | $9.90 | $9.69 | $9.84 | $9.84 | 63,960 |
2023-01-31 | $9.82 | $9.95 | $9.77 | $9.89 | $9.89 | 28,485 |
2023-01-30 | $9.94 | $9.94 | $9.86 | $9.88 | $9.88 | 26,359 |
2023-01-27 | $9.85 | $9.92 | $9.76 | $9.89 | $9.89 | 108,773 |
2023-01-26 | $10.10 | $10.10 | $9.93 | $9.98 | $9.98 | 47,643 |
2023-01-25 | $10.18 | $10.19 | $10.11 | $10.17 | $10.17 | 138,508 |
2023-01-24 | $10.26 | $10.35 | $10.22 | $10.34 | $10.34 | 18,400 |
2023-01-23 | $10.07 | $10.26 | $10.07 | $10.24 | $10.24 | 78,514 |
2023-01-20 | $10.06 | $10.26 | $10.03 | $10.18 | $10.18 | 48,150 |
2023-01-19 | $10.01 | $10.16 | $9.89 | $10.14 | $10.14 | 69,483 |
2023-01-18 | $10.47 | $10.52 | $10.10 | $10.17 | $10.17 | 48,699 |
2023-01-17 | $10.34 | $10.34 | $10.16 | $10.19 | $10.19 | 51,223 |
2023-01-13 | $10.35 | $10.46 | $10.35 | $10.45 | $10.45 | 30,370 |
2023-01-12 | $10.48 | $10.51 | $10.36 | $10.45 | $10.45 | 57,214 |
2023-01-11 | $10.77 | $10.77 | $10.44 | $10.46 | $10.46 | 95,597 |
2023-01-10 | $10.59 | $10.60 | $10.50 | $10.60 | $10.60 | 33,329 |
2023-01-09 | $10.71 | $10.71 | $10.54 | $10.56 | $10.56 | 70,655 |
2023-01-06 | $10.46 | $10.71 | $10.44 | $10.68 | $10.68 | 202,842 |
2023-01-05 | $10.42 | $10.42 | $10.33 | $10.37 | $10.37 | 50,233 |
2023-01-04 | $10.60 | $10.65 | $10.48 | $10.58 | $10.58 | 47,661 |
2023-01-03 | $10.55 | $10.65 | $10.50 | $10.61 | $10.61 | 113,964 |
2022-12-30 | $10.39 | $10.50 | $10.33 | $10.50 | $10.50 | 123,449 |
2022-12-29 | $10.10 | $10.37 | $10.10 | $10.37 | $10.37 | 73,504 |
2022-12-28 | $10.00 | $10.00 | $9.86 | $9.88 | $9.88 | 14,121 |
2022-12-27 | $9.84 | $10.02 | $9.78 | $10.01 | $10.01 | 38,851 |
2022-12-23 | $9.97 | $10.04 | $9.88 | $10.01 | $10.01 | 102,350 |
2022-12-22 | $9.59 | $9.72 | $9.51 | $9.57 | $9.57 | 23,004 |
2022-12-21 | $9.78 | $9.85 | $9.75 | $9.78 | $9.78 | 30,869 |
2022-12-20 | $9.69 | $9.92 | $9.69 | $9.85 | $9.85 | 15,587 |
2022-12-19 | $9.77 | $9.77 | $9.56 | $9.58 | $9.58 | 22,343 |
2022-12-16 | $9.80 | $9.82 | $9.70 | $9.72 | $9.72 | 11,344 |
2022-12-15 | $9.91 | $9.96 | $9.81 | $9.87 | $9.87 | 29,653 |
2022-12-14 | $10.00 | $10.10 | $10.00 | $10.08 | $10.08 | 29,069 |
2022-12-13 | $10.21 | $10.21 | $10.05 | $10.12 | $10.12 | 44,461 |
2022-12-12 | $9.86 | $9.86 | $9.75 | $9.81 | $9.81 | 21,162 |
2022-12-09 | $9.85 | $10.05 | $9.79 | $9.99 | $9.99 | 20,112 |
2022-12-08 | $9.84 | $9.88 | $9.80 | $9.82 | $9.82 | 9,604 |
2022-12-07 | $9.83 | $9.95 | $9.79 | $9.82 | $9.82 | 90,044 |
2022-12-06 | $9.79 | $9.79 | $9.65 | $9.69 | $9.69 | 12,973 |
2022-12-05 | $9.90 | $9.90 | $9.75 | $9.76 | $9.76 | 72,028 |
2022-12-02 | $9.87 | $9.97 | $9.87 | $9.95 | $9.95 | 14,232 |
2022-12-01 | $10.20 | $10.27 | $10.13 | $10.20 | $10.20 | 62,905 |
2022-11-30 | $10.12 | $10.15 | $10.02 | $10.10 | $10.10 | 26,921 |
2022-11-29 | $9.68 | $9.83 | $9.68 | $9.80 | $9.80 | 17,938 |
2022-11-28 | $9.73 | $9.74 | $9.64 | $9.67 | $9.67 | 13,246 |
2022-11-25 | $9.64 | $9.64 | $9.57 | $9.61 | $9.61 | 7,559 |
2022-11-23 | $9.61 | $9.79 | $9.57 | $9.77 | $9.77 | 32,954 |
2022-11-22 | $9.75 | $9.80 | $9.67 | $9.74 | $9.74 | 16,262 |
2022-11-21 | $9.61 | $9.64 | $9.53 | $9.63 | $9.63 | 11,587 |
2022-11-18 | $9.64 | $9.67 | $9.57 | $9.59 | $9.59 | 21,859 |
2022-11-17 | $9.67 | $9.68 | $9.56 | $9.61 | $9.61 | 14,709 |
2022-11-16 | $9.91 | $9.94 | $9.80 | $9.83 | $9.83 | 11,157 |
2022-11-15 | $10.05 | $10.05 | $9.85 | $9.92 | $9.92 | 75,921 |
2022-11-14 | $9.85 | $10.02 | $9.85 | $9.97 | $9.97 | 62,278 |
2022-11-11 | $10.14 | $10.14 | $9.99 | $10.04 | $10.04 | 26,313 |
2022-11-10 | $10.04 | $10.19 | $10.03 | $10.15 | $10.15 | 92,292 |
2022-11-09 | $9.70 | $9.72 | $9.59 | $9.62 | $9.62 | 12,806 |
2022-11-08 | $9.64 | $9.80 | $9.60 | $9.77 | $9.77 | 43,632 |
2022-11-07 | $9.49 | $9.63 | $9.48 | $9.60 | $9.60 | 20,355 |
2022-11-04 | $9.28 | $9.43 | $9.23 | $9.42 | $9.42 | 23,095 |
2022-11-03 | $8.96 | $9.04 | $8.96 | $9.02 | $9.02 | 12,505 |
2022-11-02 | $9.26 | $9.33 | $9.16 | $9.16 | $9.16 | 10,753 |
2022-11-01 | $9.30 | $9.31 | $9.20 | $9.25 | $9.25 | 13,151 |
2022-10-31 | $9.09 | $9.12 | $9.04 | $9.07 | $9.07 | 6,447 |
2022-10-28 | $9.27 | $9.29 | $9.21 | $9.25 | $9.25 | 4,747 |
2022-10-27 | $9.35 | $9.44 | $9.29 | $9.39 | $9.39 | 10,948 |
2022-10-26 | $9.12 | $9.38 | $9.12 | $9.30 | $9.30 | 20,594 |
2022-10-25 | $8.98 | $9.02 | $8.96 | $9.01 | $9.01 | 15,714 |
2022-10-24 | $9.12 | $9.12 | $9.00 | $9.09 | $9.09 | 28,862 |
2022-10-21 | $8.89 | $9.16 | $8.88 | $9.12 | $9.12 | 14,954 |
2022-10-20 | $8.75 | $8.99 | $8.75 | $8.98 | $8.98 | 10,690 |
2022-10-19 | $8.73 | $8.76 | $8.66 | $8.67 | $8.67 | 3,017 |
2022-10-18 | $9.00 | $9.03 | $8.83 | $8.88 | $8.88 | 16,725 |
2022-10-17 | $8.92 | $8.99 | $8.92 | $8.93 | $8.93 | 5,911 |
2022-10-14 | $8.86 | $8.89 | $8.74 | $8.82 | $8.82 | 20,403 |
2022-10-13 | $8.47 | $8.85 | $8.47 | $8.83 | $8.83 | 14,954 |
2022-10-12 | $8.65 | $8.69 | $8.62 | $8.66 | $8.66 | 7,927 |
2022-10-11 | $8.71 | $8.85 | $8.66 | $8.71 | $8.71 | 12,344 |
2022-10-10 | $8.87 | $8.88 | $8.76 | $8.82 | $8.82 | 3,613 |
2022-10-07 | $9.08 | $9.10 | $8.92 | $8.93 | $8.93 | 15,534 |
2022-10-06 | $8.99 | $9.08 | $8.96 | $9.01 | $9.01 | 16,149 |
2022-10-05 | $8.94 | $9.03 | $8.86 | $8.96 | $8.96 | 43,461 |
2022-10-04 | $9.03 | $9.18 | $9.03 | $9.12 | $9.12 | 46,654 |
2022-10-03 | $8.73 | $8.86 | $8.73 | $8.84 | $8.84 | 57,624 |
2022-09-30 | $8.40 | $8.52 | $8.40 | $8.44 | $8.44 | 29,721 |
2022-09-29 | $8.51 | $8.52 | $8.44 | $8.50 | $8.50 | 9,496 |
2022-09-28 | $8.32 | $8.55 | $8.32 | $8.51 | $8.51 | 21,548 |
2022-09-27 | $8.44 | $8.48 | $8.28 | $8.33 | $8.33 | 142,027 |
2022-09-26 | $8.43 | $8.49 | $8.31 | $8.32 | $8.32 | 17,238 |
2022-09-23 | $8.56 | $8.56 | $8.37 | $8.41 | $8.41 | 17,277 |
2022-09-22 | $8.88 | $8.90 | $8.80 | $8.81 | $8.81 | 11,135 |
2022-09-21 | $9.05 | $9.05 | $8.87 | $8.91 | $8.91 | 9,596 |
2022-09-20 | $9.08 | $9.08 | $8.95 | $9.02 | $9.02 | 24,470 |
2022-09-19 | $8.93 | $9.03 | $8.92 | $9.01 | $9.01 | 10,605 |
2022-09-16 | $8.69 | $8.90 | $8.68 | $8.86 | $8.86 | 12,568 |
2022-09-15 | $8.97 | $9.00 | $8.83 | $8.89 | $8.89 | 13,788 |
2022-09-14 | $8.90 | $8.93 | $8.78 | $8.90 | $8.90 | 8,862 |
2022-09-13 | $8.78 | $8.85 | $8.60 | $8.64 | $8.64 | 16,857 |
2022-09-12 | $8.78 | $8.90 | $8.76 | $8.87 | $8.87 | 16,234 |
2022-09-09 | $8.61 | $8.65 | $8.56 | $8.60 | $8.60 | 14,208 |
2022-09-08 | $8.59 | $8.64 | $8.52 | $8.64 | $8.64 | 13,265 |
2022-09-07 | $8.33 | $8.49 | $8.33 | $8.49 | $8.49 | 15,562 |
2022-09-06 | $8.40 | $8.41 | $8.30 | $8.35 | $8.35 | 20,027 |
2022-09-02 | $8.26 | $8.30 | $8.16 | $8.26 | $8.26 | 24,734 |
2022-09-01 | $8.21 | $8.26 | $8.04 | $8.10 | $8.10 | 44,080 |
2022-08-31 | $8.33 | $8.35 | $8.25 | $8.31 | $8.31 | 321,097 |
2022-08-30 | $8.45 | $8.45 | $8.26 | $8.28 | $8.28 | 56,471 |
2022-08-29 | $8.53 | $8.55 | $8.44 | $8.45 | $8.45 | 16,883 |
2022-08-26 | $8.63 | $8.65 | $8.45 | $8.48 | $8.48 | 23,545 |
2022-08-25 | $8.59 | $8.68 | $8.59 | $8.66 | $8.66 | 3,580 |
2022-08-24 | $8.56 | $8.65 | $8.51 | $8.65 | $8.65 | 10,340 |
2022-08-23 | $8.55 | $8.71 | $8.53 | $8.62 | $8.62 | 25,347 |
2022-08-22 | $8.62 | $8.62 | $8.51 | $8.53 | $8.53 | 19,846 |
2022-08-19 | $8.82 | $8.82 | $8.73 | $8.75 | $8.75 | 6,907 |
2022-08-18 | $9.00 | $9.00 | $8.87 | $8.96 | $8.96 | 15,257 |
2022-08-17 | $9.07 | $9.12 | $9.00 | $9.04 | $9.04 | 15,622 |
2022-08-16 | $9.13 | $9.25 | $9.13 | $9.18 | $9.18 | 4,544 |
2022-08-15 | $9.16 | $9.21 | $9.07 | $9.18 | $9.18 | 97,737 |
2022-08-12 | $9.30 | $9.44 | $9.30 | $9.42 | $9.42 | 7,933 |
2022-08-11 | $9.40 | $9.53 | $9.35 | $9.40 | $9.40 | 44,814 |
2022-08-10 | $9.19 | $9.29 | $9.18 | $9.19 | $9.19 | 19,768 |
2022-08-09 | $9.20 | $9.23 | $9.11 | $9.17 | $9.17 | 10,842 |
2022-08-08 | $9.20 | $9.29 | $9.17 | $9.20 | $9.20 | 15,476 |
2022-08-05 | $9.11 | $9.16 | $9.02 | $9.15 | $9.15 | 18,379 |
2022-08-04 | $8.98 | $9.12 | $8.93 | $9.12 | $9.12 | 44,784 |
2022-08-03 | $8.79 | $8.84 | $8.71 | $8.80 | $8.80 | 8,926 |
2022-08-02 | $8.99 | $8.99 | $8.75 | $8.77 | $8.77 | 46,607 |
2022-08-01 | $8.82 | $8.95 | $8.82 | $8.92 | $8.92 | 23,195 |
2022-07-29 | $8.65 | $8.80 | $8.65 | $8.78 | $8.78 | 14,494 |
2022-07-28 | $8.68 | $8.75 | $8.63 | $8.68 | $8.68 | 29,340 |
2022-07-27 | $8.59 | $8.72 | $8.59 | $8.71 | $8.71 | 6,094 |
2022-07-26 | $8.63 | $8.63 | $8.53 | $8.56 | $8.56 | 5,886 |
2022-07-25 | $8.59 | $8.66 | $8.51 | $8.66 | $8.66 | 19,540 |
2022-07-22 | $8.67 | $8.71 | $8.53 | $8.53 | $8.53 | 14,765 |
2022-07-21 | $8.44 | $8.58 | $8.44 | $8.57 | $8.57 | 31,728 |
2022-07-20 | $8.46 | $8.51 | $8.37 | $8.38 | $8.38 | 15,484 |
2022-07-19 | $8.60 | $8.66 | $8.52 | $8.55 | $8.55 | 34,617 |
2022-07-18 | $8.41 | $8.59 | $8.41 | $8.42 | $8.42 | 15,188 |
2022-07-15 | $8.34 | $8.35 | $8.25 | $8.26 | $8.26 | 38,337 |
2022-07-14 | $8.20 | $8.30 | $8.13 | $8.30 | $8.30 | 49,369 |
2022-07-13 | $8.28 | $8.42 | $8.25 | $8.37 | $8.37 | 23,186 |
2022-07-12 | $8.37 | $8.37 | $8.26 | $8.27 | $8.27 | 35,403 |
2022-07-11 | $8.60 | $8.60 | $8.49 | $8.50 | $8.50 | 31,004 |
2022-07-08 | $8.63 | $8.80 | $8.62 | $8.78 | $8.78 | 37,275 |
2022-07-07 | $8.52 | $8.59 | $8.52 | $8.57 | $8.57 | 14,424 |
2022-07-06 | $8.45 | $8.53 | $8.33 | $8.42 | $8.42 | 20,999 |
2022-07-05 | $8.46 | $8.54 | $8.40 | $8.51 | $8.51 | 50,333 |
2022-07-01 | $8.57 | $8.72 | $8.50 | $8.69 | $8.69 | 57,472 |
2022-06-30 | $8.89 | $8.89 | $8.75 | $8.78 | $8.78 | 32,755 |
2022-06-29 | $9.00 | $9.08 | $8.94 | $8.98 | $8.98 | 27,631 |
2022-06-28 | $9.06 | $9.07 | $8.89 | $8.93 | $8.93 | 25,226 |
2022-06-27 | $8.91 | $8.94 | $8.76 | $8.93 | $8.93 | 169,357 |
2022-06-24 | $8.91 | $8.98 | $8.85 | $8.90 | $8.90 | 63,241 |
2022-06-23 | $9.05 | $9.09 | $8.88 | $8.91 | $8.91 | 33,635 |
2022-06-22 | $9.10 | $9.15 | $9.07 | $9.08 | $9.08 | 13,879 |
2022-06-21 | $9.11 | $9.34 | $9.11 | $9.20 | $9.20 | 26,293 |
2022-06-17 | $9.26 | $9.26 | $9.12 | $9.14 | $9.14 | 21,643 |
2022-06-16 | $9.23 | $9.36 | $9.23 | $9.35 | $9.35 | 25,360 |
2022-06-15 | $9.20 | $9.26 | $9.12 | $9.19 | $9.19 | 32,521 |
2022-06-14 | $9.15 | $9.17 | $8.99 | $9.01 | $9.01 | 33,095 |
2022-06-13 | $9.31 | $9.31 | $9.13 | $9.13 | $9.13 | 42,530 |
2022-06-10 | $9.41 | $9.58 | $9.36 | $9.55 | $9.55 | 32,249 |
2022-06-09 | $9.73 | $9.73 | $9.51 | $9.52 | $9.52 | 32,624 |
2022-06-08 | $9.82 | $9.93 | $9.82 | $9.90 | $9.90 | 26,497 |
2022-06-07 | $9.86 | $9.96 | $9.85 | $9.91 | $9.91 | 16,106 |
2022-06-06 | $10.08 | $10.14 | $10.04 | $10.07 | $10.07 | 36,883 |
2022-06-03 | $10.09 | $10.13 | $9.89 | $9.90 | $9.90 | 50,382 |
2022-06-02 | $9.88 | $10.04 | $9.88 | $10.00 | $10.00 | 54,711 |
2022-06-01 | $9.75 | $9.85 | $9.58 | $9.75 | $9.75 | 48,649 |
2022-05-31 | $9.49 | $9.58 | $9.40 | $9.45 | $9.45 | 18,248 |
2022-05-27 | $9.32 | $9.38 | $9.32 | $9.37 | $9.37 | 6,827 |
2022-05-26 | $9.28 | $9.35 | $9.21 | $9.29 | $9.29 | 83,783 |
2022-05-25 | $9.31 | $9.33 | $9.25 | $9.33 | $9.33 | 21,654 |
2022-05-24 | $9.40 | $9.44 | $9.31 | $9.34 | $9.34 | 20,114 |
2022-05-23 | $9.42 | $9.52 | $9.34 | $9.34 | $9.34 | 33,268 |
2022-05-20 | $9.37 | $9.39 | $9.27 | $9.33 | $9.33 | 26,434 |
2022-05-19 | $9.30 | $9.46 | $9.26 | $9.41 | $9.41 | 38,809 |
2022-05-18 | $9.29 | $9.29 | $9.13 | $9.13 | $9.13 | 33,683 |
2022-05-17 | $9.36 | $9.40 | $9.29 | $9.32 | $9.32 | 322,208 |
2022-05-16 | $9.18 | $9.27 | $9.18 | $9.24 | $9.24 | 23,104 |
2022-05-13 | $9.25 | $9.28 | $9.19 | $9.23 | $9.23 | 333,656 |
2022-05-12 | $9.48 | $9.48 | $9.20 | $9.22 | $9.22 | 92,636 |
2022-05-11 | $9.71 | $9.82 | $9.67 | $9.73 | $9.73 | 50,602 |
2022-05-10 | $9.58 | $9.72 | $9.45 | $9.46 | $9.46 | 36,375 |
2022-05-09 | $9.27 | $9.43 | $9.27 | $9.31 | $9.31 | 51,512 |
2022-05-06 | $9.50 | $9.54 | $9.41 | $9.41 | $9.41 | 40,090 |
2022-05-05 | $9.73 | $9.73 | $9.49 | $9.63 | $9.63 | 44,845 |
2022-05-04 | $9.53 | $9.77 | $9.46 | $9.72 | $9.72 | 110,822 |
2022-05-03 | $9.38 | $9.51 | $9.38 | $9.43 | $9.43 | 60,843 |
2022-05-02 | $9.08 | $9.27 | $8.98 | $9.19 | $9.19 | 507,631 |
2022-04-29 | $9.15 | $9.30 | $9.12 | $9.18 | $9.18 | 500,474 |
2022-04-28 | $8.90 | $9.02 | $8.90 | $8.98 | $8.98 | 66,789 |
2022-04-27 | $9.08 | $9.11 | $8.97 | $9.00 | $9.00 | 21,622 |
2022-04-26 | $9.01 | $9.06 | $8.94 | $9.06 | $9.06 | 42,776 |
2022-04-25 | $9.00 | $9.04 | $8.92 | $9.00 | $9.00 | 231,279 |
2022-04-22 | $9.23 | $9.24 | $9.12 | $9.12 | $9.12 | 148,506 |
2022-04-21 | $9.60 | $9.62 | $9.47 | $9.49 | $9.49 | 60,337 |
2022-04-20 | $9.65 | $9.71 | $9.59 | $9.68 | $9.68 | 44,435 |
2022-04-19 | $9.90 | $9.90 | $9.64 | $9.73 | $9.73 | 83,714 |
2022-04-18 | $9.90 | $10.04 | $9.90 | $9.95 | $9.95 | 110,895 |
2022-04-14 | $9.65 | $9.75 | $9.57 | $9.71 | $9.71 | 45,588 |
2022-04-13 | $9.63 | $9.71 | $9.59 | $9.67 | $9.67 | 66,544 |
2022-04-12 | $9.52 | $9.65 | $9.47 | $9.50 | $9.50 | 76,730 |
2022-04-11 | $9.64 | $9.64 | $9.54 | $9.58 | $9.58 | 42,889 |
2022-04-08 | $9.54 | $9.65 | $9.53 | $9.65 | $9.65 | 80,803 |
2022-04-07 | $9.37 | $9.51 | $9.28 | $9.48 | $9.48 | 66,844 |
2022-04-06 | $9.47 | $9.50 | $9.33 | $9.39 | $9.39 | 177,111 |
2022-04-05 | $9.70 | $9.70 | $9.51 | $9.53 | $9.53 | 86,890 |
2022-04-04 | $9.70 | $9.74 | $9.65 | $9.68 | $9.68 | 57,970 |
2022-04-01 | $9.78 | $9.80 | $9.64 | $9.67 | $9.67 | 27,309 |
2022-03-31 | $9.64 | $9.75 | $9.62 | $9.68 | $9.68 | 37,948 |
2022-03-30 | $9.74 | $9.86 | $9.72 | $9.74 | $9.74 | 130,863 |
2022-03-29 | $9.49 | $9.70 | $9.44 | $9.66 | $9.66 | 103,096 |
2022-03-28 | $9.70 | $9.75 | $9.63 | $9.66 | $9.66 | 103,658 |
2022-03-25 | $9.99 | $9.99 | $9.82 | $9.85 | $9.85 | 63,803 |
2022-03-24 | $10.03 | $10.13 | $10.00 | $10.04 | $10.04 | 173,877 |
2022-03-23 | $10.09 | $10.10 | $9.94 | $10.02 | $10.02 | 102,829 |
2022-03-22 | $10.02 | $10.07 | $9.92 | $10.04 | $10.04 | 96,897 |
2022-03-21 | $10.18 | $10.22 | $10.12 | $10.14 | $10.14 | 181,770 |
2022-03-18 | $10.06 | $10.17 | $10.03 | $10.05 | $10.05 | 141,306 |
2022-03-17 | $10.04 | $10.12 | $9.97 | $9.98 | $9.98 | 1,228,436 |
2022-03-16 | $9.89 | $10.04 | $9.80 | $10.03 | $10.03 | 191,676 |
2022-03-15 | $9.81 | $9.90 | $9.72 | $9.75 | $9.75 | 961,231 |
2022-03-14 | $10.22 | $10.33 | $10.09 | $10.19 | $10.19 | 1,694,746 |
2022-03-11 | $10.45 | $10.62 | $10.45 | $10.48 | $10.48 | 77,665 |
2022-03-10 | $10.92 | $10.92 | $10.41 | $10.65 | $10.65 | 108,059 |
2022-03-09 | $10.65 | $10.80 | $10.52 | $10.59 | $10.59 | 188,055 |
2022-03-08 | $11.40 | $11.57 | $11.12 | $11.31 | $11.31 | 275,508 |
2022-03-07 | $11.06 | $11.20 | $10.90 | $10.90 | $10.90 | 144,667 |
2022-03-04 | $10.70 | $11.02 | $10.70 | $10.99 | $10.99 | 162,645 |
2022-03-03 | $10.60 | $10.64 | $10.54 | $10.63 | $10.63 | 75,926 |
2022-03-02 | $10.42 | $10.57 | $10.33 | $10.54 | $10.54 | 177,192 |
2022-03-01 | $10.35 | $10.38 | $10.25 | $10.37 | $10.37 | 53,564 |
2022-02-28 | $10.39 | $10.39 | $10.17 | $10.25 | $10.25 | 34,895 |
2022-02-25 | $10.30 | $10.40 | $10.28 | $10.35 | $10.35 | 22,108 |
2022-02-24 | $10.75 | $10.75 | $10.19 | $10.36 | $10.36 | 101,163 |
2022-02-23 | $10.60 | $10.75 | $10.60 | $10.74 | $10.74 | 74,979 |
2022-02-22 | $10.63 | $10.69 | $10.54 | $10.54 | $10.54 | 84,156 |
2022-02-18 | $10.64 | $10.69 | $10.45 | $10.46 | $10.46 | 94,799 |
2022-02-17 | $10.58 | $10.74 | $10.54 | $10.74 | $10.74 | 92,333 |
2022-02-16 | $10.20 | $10.47 | $10.20 | $10.47 | $10.47 | 47,772 |
2022-02-15 | $9.95 | $10.11 | $9.89 | $10.08 | $10.08 | 19,176 |
2022-02-14 | $10.19 | $10.21 | $10.08 | $10.08 | $10.08 | 20,202 |
2022-02-11 | $10.01 | $10.20 | $9.92 | $10.13 | $10.13 | 24,806 |
2022-02-10 | $10.03 | $10.40 | $10.03 | $10.08 | $10.08 | 36,515 |
2022-02-09 | $10.14 | $10.19 | $10.06 | $10.15 | $10.15 | 32,392 |
2022-02-08 | $10.13 | $10.17 | $10.09 | $10.17 | $10.17 | 36,783 |
2022-02-07 | $9.99 | $10.06 | $9.95 | $10.05 | $10.05 | 35,035 |
2022-02-04 | $10.07 | $10.08 | $9.99 | $10.03 | $10.03 | 15,945 |
2022-02-03 | $10.05 | $10.14 | $10.05 | $10.12 | $10.12 | 9,323 |
2022-02-02 | $10.17 | $10.25 | $10.14 | $10.18 | $10.18 | 31,832 |
2022-02-01 | $10.18 | $10.23 | $10.00 | $10.07 | $10.07 | 28,974 |
2022-01-31 | $9.98 | $10.04 | $9.93 | $10.02 | $10.02 | 16,466 |
2022-01-28 | $9.84 | $9.93 | $9.76 | $9.91 | $9.91 | 40,623 |
2022-01-27 | $10.02 | $10.11 | $9.95 | $10.03 | $10.03 | 23,555 |
2022-01-26 | $10.25 | $10.43 | $10.13 | $10.14 | $10.14 | 45,436 |
2022-01-25 | $9.93 | $10.15 | $9.93 | $10.11 | $10.11 | 31,544 |
2022-01-24 | $10.06 | $10.12 | $9.89 | $10.12 | $10.12 | 46,794 |
2022-01-21 | $10.35 | $10.37 | $10.11 | $10.15 | $10.15 | 56,977 |
2022-01-20 | $10.39 | $10.40 | $10.21 | $10.27 | $10.27 | 73,794 |
2022-01-19 | $9.96 | $10.18 | $9.96 | $10.11 | $10.11 | 498,685 |
2022-01-18 | $9.59 | $9.70 | $9.56 | $9.67 | $9.67 | 29,556 |
2022-01-14 | $9.59 | $9.67 | $9.50 | $9.54 | $9.54 | 17,080 |
2022-01-13 | $9.61 | $9.61 | $9.49 | $9.55 | $9.55 | 16,567 |
2022-01-12 | $9.64 | $9.67 | $9.59 | $9.60 | $9.60 | 9,907 |
2022-01-11 | $9.31 | $9.60 | $9.23 | $9.56 | $9.56 | 40,547 |
2022-01-10 | $9.15 | $9.28 | $9.10 | $9.28 | $9.28 | 49,482 |
2022-01-07 | $9.45 | $9.45 | $9.34 | $9.41 | $9.41 | 24,078 |
2022-01-06 | $9.48 | $9.52 | $9.39 | $9.46 | $9.46 | 48,228 |
2022-01-05 | $9.67 | $9.87 | $9.63 | $9.63 | $9.63 | 42,857 |
2022-01-04 | $9.54 | $9.66 | $9.53 | $9.57 | $9.57 | 20,052 |
2022-01-03 | $9.17 | $9.39 | $9.15 | $9.39 | $9.39 | 42,974 |
2021-12-31 | $9.44 | $9.50 | $9.35 | $9.47 | $9.47 | 43,266 |
2021-12-30 | $9.43 | $9.54 | $9.43 | $9.44 | $9.44 | 17,494 |
2021-12-29 | $9.44 | $9.54 | $9.43 | $9.52 | $9.52 | 26,293 |
2021-12-28 | $9.60 | $9.71 | $9.57 | $9.59 | $9.59 | 37,473 |
2021-12-27 | $9.41 | $9.51 | $9.37 | $9.49 | $9.49 | 40,636 |
2021-12-23 | $9.53 | $9.58 | $9.47 | $9.56 | $9.56 | 45,336 |
2021-12-22 | $9.30 | $9.55 | $9.30 | $9.54 | $9.54 | 79,957 |
2021-12-21 | $9.20 | $9.20 | $9.14 | $9.18 | $9.18 | 27,839 |
2021-12-20 | $9.07 | $9.18 | $9.02 | $9.15 | $9.15 | 25,269 |
2021-12-17 | $9.19 | $9.25 | $9.17 | $9.17 | $9.17 | 41,550 |
2021-12-16 | $9.10 | $9.21 | $9.10 | $9.17 | $9.17 | 51,285 |
2021-12-15 | $8.97 | $9.04 | $8.76 | $9.00 | $9.00 | 55,824 |
2021-12-14 | $9.02 | $9.10 | $8.96 | $9.02 | $9.02 | 45,361 |
2021-12-13 | $9.12 | $9.19 | $9.11 | $9.15 | $9.15 | 40,386 |
2021-12-10 | $9.20 | $9.26 | $9.15 | $9.25 | $9.25 | 41,098 |
2021-12-09 | $9.32 | $9.32 | $9.18 | $9.19 | $9.19 | 38,664 |
2021-12-08 | $9.40 | $9.46 | $9.36 | $9.45 | $9.45 | 27,767 |
2021-12-07 | $9.38 | $9.43 | $9.35 | $9.38 | $9.38 | 40,798 |
2021-12-06 | $9.15 | $9.27 | $9.10 | $9.25 | $9.25 | 48,701 |
2021-12-03 | $9.23 | $9.26 | $9.10 | $9.16 | $9.16 | 20,548 |
2021-12-02 | $9.20 | $9.25 | $9.18 | $9.22 | $9.22 | 21,702 |
2021-12-01 | $9.27 | $9.38 | $9.13 | $9.13 | $9.13 | 22,998 |
2021-11-30 | $9.32 | $9.45 | $9.12 | $9.16 | $9.16 | 103,973 |
2021-11-29 | $9.56 | $9.59 | $9.47 | $9.49 | $9.49 | 36,210 |
2021-11-26 | $9.60 | $9.61 | $9.35 | $9.41 | $9.41 | 48,931 |
2021-11-24 | $9.59 | $9.66 | $9.53 | $9.64 | $9.64 | 31,410 |
2021-11-23 | $9.63 | $9.63 | $9.42 | $9.57 | $9.57 | 104,649 |
2021-11-22 | $10.07 | $10.16 | $9.96 | $9.99 | $9.99 | 27,751 |
2021-11-19 | $10.27 | $10.27 | $10.11 | $10.11 | $10.11 | 46,260 |
2021-11-18 | $10.45 | $10.52 | $10.25 | $10.33 | $10.33 | 28,168 |
2021-11-17 | $10.52 | $10.52 | $10.35 | $10.44 | $10.44 | 28,234 |
2021-11-16 | $10.63 | $10.63 | $10.44 | $10.44 | $10.44 | 35,590 |
2021-11-15 | $10.68 | $10.76 | $10.67 | $10.73 | $10.73 | 54,909 |
2021-11-12 | $10.59 | $10.70 | $10.57 | $10.68 | $10.68 | 21,258 |
2021-11-11 | $10.75 | $10.75 | $10.65 | $10.71 | $10.71 | 38,842 |
2021-11-10 | $10.65 | $10.75 | $10.47 | $10.54 | $10.54 | 58,970 |
2021-11-09 | $10.46 | $10.47 | $10.30 | $10.41 | $10.41 | 59,607 |
2021-11-08 | $10.36 | $10.46 | $10.36 | $10.39 | $10.39 | 34,929 |
2021-11-05 | $10.18 | $10.22 | $10.10 | $10.16 | $10.16 | 22,497 |
2021-11-04 | $10.22 | $10.30 | $10.07 | $10.10 | $10.10 | 22,083 |
2021-11-03 | $10.18 | $10.19 | $10.03 | $10.14 | $10.14 | 33,606 |
2021-11-02 | $10.37 | $10.39 | $10.20 | $10.20 | $10.20 | 19,438 |
2021-11-01 | $10.31 | $10.50 | $10.28 | $10.50 | $10.50 | 41,432 |
2021-10-29 | $9.93 | $10.05 | $9.90 | $10.01 | $10.01 | 22,171 |
2021-10-28 | $10.03 | $10.11 | $9.99 | $10.02 | $10.02 | 17,606 |
2021-10-27 | $10.06 | $10.06 | $9.90 | $9.90 | $9.90 | 21,784 |
2021-10-26 | $10.33 | $10.33 | $9.96 | $10.11 | $10.11 | 43,048 |
2021-10-25 | $10.35 | $10.47 | $10.29 | $10.43 | $10.43 | 42,917 |
2021-10-22 | $10.43 | $10.58 | $10.21 | $10.24 | $10.24 | 36,324 |
2021-10-21 | $10.32 | $10.37 | $10.27 | $10.35 | $10.35 | 23,023 |
2021-10-20 | $10.29 | $10.39 | $10.26 | $10.38 | $10.38 | 24,851 |
2021-10-19 | $10.27 | $10.32 | $10.21 | $10.22 | $10.22 | 14,007 |
2021-10-18 | $10.31 | $10.31 | $10.17 | $10.17 | $10.17 | 50,223 |
2021-10-15 | $10.34 | $10.44 | $10.32 | $10.39 | $10.39 | 43,436 |
2021-10-14 | $10.17 | $10.45 | $10.17 | $10.45 | $10.45 | 78,757 |
2021-10-13 | $10.01 | $10.20 | $10.01 | $10.06 | $10.06 | 50,160 |
2021-10-12 | $9.95 | $9.99 | $9.91 | $9.93 | $9.93 | 11,514 |
2021-10-11 | $10.10 | $10.12 | $9.90 | $9.94 | $9.94 | 39,958 |
2021-10-08 | $10.16 | $10.24 | $9.99 | $10.07 | $10.07 | 71,656 |
2021-10-07 | $9.69 | $9.82 | $9.64 | $9.64 | $9.64 | 18,220 |
2021-10-06 | $9.49 | $9.74 | $9.49 | $9.71 | $9.71 | 31,735 |
2021-10-05 | $9.39 | $9.51 | $9.34 | $9.46 | $9.46 | 16,158 |
2021-10-04 | $9.39 | $9.50 | $9.34 | $9.50 | $9.50 | 24,968 |
2021-10-01 | $9.60 | $9.64 | $9.54 | $9.59 | $9.59 | 20,548 |
2021-09-30 | $9.50 | $9.54 | $9.44 | $9.50 | $9.50 | 14,680 |
2021-09-29 | $9.43 | $9.43 | $9.31 | $9.39 | $9.39 | 61,406 |
2021-09-28 | $9.68 | $9.69 | $9.50 | $9.50 | $9.50 | 34,672 |
2021-09-27 | $9.64 | $9.72 | $9.64 | $9.68 | $9.68 | 13,065 |
2021-09-24 | $9.56 | $9.68 | $9.54 | $9.65 | $9.65 | 24,991 |
2021-09-23 | $9.77 | $9.84 | $9.75 | $9.77 | $9.77 | 23,744 |
2021-09-22 | $9.70 | $9.95 | $9.70 | $9.80 | $9.80 | 88,128 |
2021-09-21 | $9.24 | $9.46 | $9.24 | $9.41 | $9.41 | 59,273 |
2021-09-20 | $9.11 | $9.12 | $8.90 | $9.02 | $9.02 | 62,430 |
2021-09-17 | $9.33 | $9.39 | $9.20 | $9.24 | $9.24 | 29,830 |
2021-09-16 | $9.21 | $9.25 | $9.15 | $9.23 | $9.23 | 38,854 |
2021-09-15 | $9.28 | $9.30 | $9.12 | $9.29 | $9.29 | 47,647 |
2021-09-14 | $9.41 | $9.41 | $9.22 | $9.27 | $9.27 | 138,244 |
2021-09-13 | $9.40 | $9.49 | $9.37 | $9.47 | $9.47 | 20,782 |
2021-09-10 | $9.61 | $9.65 | $9.39 | $9.39 | $9.39 | 73,608 |
2021-09-09 | $9.70 | $9.72 | $9.61 | $9.61 | $9.61 | 42,877 |
2021-09-08 | $9.84 | $9.84 | $9.63 | $9.64 | $9.64 | 48,196 |
2021-09-07 | $10.01 | $10.03 | $9.81 | $9.84 | $9.84 | 52,112 |
2021-09-03 | $9.89 | $10.14 | $9.88 | $10.07 | $10.07 | 39,161 |
2021-09-02 | $9.86 | $9.92 | $9.80 | $9.83 | $9.83 | 16,508 |
2021-09-01 | $9.96 | $9.97 | $9.81 | $9.86 | $9.86 | 24,631 |
2021-08-31 | $9.85 | $10.03 | $9.85 | $9.95 | $9.95 | 13,222 |
2021-08-30 | $9.96 | $9.96 | $9.84 | $9.89 | $9.89 | 33,260 |
2021-08-27 | $9.77 | $9.97 | $9.75 | $9.97 | $9.97 | 29,346 |
2021-08-26 | $9.77 | $9.77 | $9.62 | $9.66 | $9.66 | 74,686 |
2021-08-25 | $9.81 | $9.85 | $9.75 | $9.81 | $9.81 | 29,994 |
2021-08-24 | $10.00 | $10.03 | $9.92 | $9.92 | $9.92 | 38,492 |
2021-08-23 | $9.96 | $10.04 | $9.93 | $9.99 | $9.99 | 34,709 |
2021-08-20 | $9.63 | $9.83 | $9.63 | $9.80 | $9.80 | 14,383 |
2021-08-19 | $9.60 | $9.65 | $9.52 | $9.55 | $9.55 | 107,789 |
2021-08-18 | $9.79 | $9.89 | $9.76 | $9.84 | $9.84 | 31,623 |
2021-08-17 | $9.97 | $10.03 | $9.76 | $9.79 | $9.79 | 21,212 |
2021-08-16 | $10.07 | $10.11 | $10.00 | $10.08 | $10.08 | 31,066 |
2021-08-13 | $10.11 | $10.16 | $10.08 | $10.10 | $10.10 | 17,893 |
2021-08-12 | $10.02 | $10.10 | $9.97 | $10.07 | $10.07 | 30,389 |
2021-08-11 | $9.98 | $10.08 | $9.92 | $10.08 | $10.08 | 51,872 |
2021-08-10 | $9.66 | $9.89 | $9.66 | $9.83 | $9.83 | 98,078 |
2021-08-09 | $9.66 | $9.73 | $9.61 | $9.67 | $9.67 | 65,334 |
2021-08-06 | $9.81 | $9.81 | $9.62 | $9.68 | $9.68 | 57,068 |
2021-08-05 | $10.00 | $10.02 | $9.90 | $9.90 | $9.90 | 50,117 |
2021-08-04 | $10.34 | $10.39 | $10.04 | $10.05 | $10.05 | 66,800 |
2021-08-03 | $10.36 | $10.37 | $10.25 | $10.37 | $10.37 | 38,167 |
2021-08-02 | $10.40 | $10.50 | $10.36 | $10.36 | $10.36 | 41,219 |
2021-07-30 | $10.36 | $10.41 | $10.27 | $10.33 | $10.33 | 36,831 |
2021-07-29 | $10.55 | $10.56 | $10.48 | $10.49 | $10.49 | 33,479 |
2021-07-28 | $10.35 | $10.55 | $10.33 | $10.55 | $10.55 | 19,879 |
2021-07-27 | $10.46 | $10.47 | $10.31 | $10.35 | $10.35 | 61,904 |
2021-07-26 | $10.45 | $10.58 | $10.45 | $10.56 | $10.56 | 17,740 |
2021-07-23 | $10.57 | $10.57 | $10.25 | $10.43 | $10.43 | 54,408 |
2021-07-22 | $10.68 | $10.81 | $10.58 | $10.74 | $10.74 | 42,531 |
2021-07-21 | $10.52 | $10.67 | $10.52 | $10.65 | $10.65 | 15,500 |
2021-07-20 | $10.47 | $10.56 | $10.43 | $10.48 | $10.48 | 32,885 |
2021-07-19 | $10.72 | $10.73 | $10.48 | $10.53 | $10.53 | 73,528 |
2021-07-16 | $11.16 | $11.16 | $10.82 | $10.82 | $10.82 | 45,971 |
2021-07-15 | $11.19 | $11.30 | $11.14 | $11.20 | $11.20 | 82,026 |
2021-07-14 | $11.11 | $11.17 | $11.08 | $11.14 | $11.14 | 53,000 |
2021-07-13 | $10.93 | $11.01 | $10.89 | $10.89 | $10.89 | 9,814 |
2021-07-12 | $10.94 | $11.07 | $10.84 | $11.03 | $11.03 | 22,889 |
2021-07-09 | $10.71 | $10.86 | $10.71 | $10.85 | $10.85 | 17,852 |
2021-07-08 | $10.60 | $10.60 | $10.48 | $10.58 | $10.58 | 19,796 |
2021-07-07 | $10.73 | $10.76 | $10.60 | $10.69 | $10.69 | 29,602 |
2021-07-06 | $10.91 | $10.92 | $10.61 | $10.73 | $10.73 | 35,974 |
2021-07-02 | $10.78 | $10.78 | $10.65 | $10.74 | $10.74 | 21,048 |
2021-07-01 | $10.71 | $10.73 | $10.61 | $10.69 | $10.69 | 22,012 |
2021-06-30 | $10.44 | $10.57 | $10.41 | $10.57 | $10.57 | 49,159 |
2021-06-29 | $10.58 | $10.58 | $10.50 | $10.50 | $10.50 | 100,319 |
2021-06-28 | $10.91 | $10.91 | $10.73 | $10.75 | $10.75 | 90,214 |
2021-06-25 | $10.94 | $10.95 | $10.85 | $10.93 | $10.93 | 30,167 |
2021-06-24 | $10.75 | $10.82 | $10.70 | $10.80 | $10.80 | 80,328 |
2021-06-23 | $10.74 | $10.80 | $10.65 | $10.66 | $10.66 | 25,908 |
2021-06-22 | $10.47 | $10.63 | $10.43 | $10.60 | $10.60 | 40,461 |
2021-06-21 | $10.29 | $10.45 | $10.24 | $10.45 | $10.45 | 47,388 |
2021-06-18 | $10.45 | $10.49 | $10.25 | $10.25 | $10.25 | 66,495 |
2021-06-17 | $10.76 | $10.83 | $10.30 | $10.46 | $10.46 | 212,014 |
2021-06-16 | $11.29 | $11.32 | $11.13 | $11.15 | $11.15 | 41,871 |
2021-06-15 | $11.39 | $11.39 | $11.27 | $11.34 | $11.34 | 29,832 |
2021-06-14 | $11.39 | $11.57 | $11.39 | $11.50 | $11.50 | 85,872 |
2021-06-11 | $11.39 | $11.41 | $11.27 | $11.28 | $11.28 | 26,813 |
2021-06-10 | $11.19 | $11.35 | $11.12 | $11.35 | $11.35 | 100,611 |
2021-06-09 | $11.45 | $11.45 | $11.32 | $11.32 | $11.32 | 46,187 |
2021-06-08 | $11.51 | $11.51 | $11.40 | $11.45 | $11.45 | 16,825 |
2021-06-07 | $11.54 | $11.60 | $11.50 | $11.58 | $11.58 | 47,847 |
2021-06-04 | $11.48 | $11.52 | $11.43 | $11.51 | $11.51 | 20,815 |
2021-06-03 | $11.50 | $11.50 | $11.32 | $11.47 | $11.47 | 80,198 |
2021-06-02 | $11.70 | $11.77 | $11.60 | $11.74 | $11.74 | 42,629 |
2021-06-01 | $11.78 | $11.89 | $11.75 | $11.79 | $11.79 | 52,321 |
2021-05-28 | $11.55 | $11.69 | $11.53 | $11.61 | $11.61 | 50,215 |
2021-05-27 | $11.60 | $11.65 | $11.53 | $11.60 | $11.60 | 57,205 |
2021-05-26 | $11.82 | $11.85 | $11.70 | $11.73 | $11.73 | 65,227 |
2021-05-25 | $11.68 | $11.80 | $11.63 | $11.79 | $11.79 | 22,051 |
2021-05-24 | $11.62 | $11.65 | $11.56 | $11.59 | $11.59 | 36,360 |
2021-05-21 | $11.91 | $11.91 | $11.48 | $11.53 | $11.53 | 80,565 |
2021-05-20 | $11.84 | $11.90 | $11.80 | $11.83 | $11.83 | 57,563 |
2021-05-19 | $11.81 | $11.89 | $11.69 | $11.77 | $11.77 | 98,272 |
2021-05-18 | $12.15 | $12.15 | $11.96 | $12.04 | $12.04 | 55,542 |
2021-05-17 | $12.15 | $12.28 | $12.08 | $12.28 | $12.28 | 44,171 |
2021-05-14 | $12.15 | $12.15 | $11.99 | $12.11 | $12.11 | 20,312 |
2021-05-13 | $11.92 | $11.99 | $11.83 | $11.92 | $11.92 | 50,019 |
2021-05-12 | $12.17 | $12.24 | $11.94 | $12.00 | $12.00 | 125,350 |
2021-05-11 | $12.10 | $12.28 | $12.01 | $12.22 | $12.22 | 142,090 |
2021-05-10 | $12.50 | $12.57 | $12.27 | $12.38 | $12.38 | 74,074 |
2021-05-07 | $12.32 | $12.43 | $12.21 | $12.40 | $12.40 | 77,273 |
2021-05-06 | $12.14 | $12.39 | $12.14 | $12.39 | $12.39 | 78,173 |
2021-05-05 | $12.12 | $12.15 | $12.06 | $12.13 | $12.13 | 17,392 |
2021-05-04 | $12.26 | $12.49 | $11.95 | $12.18 | $12.18 | 65,013 |
2021-05-03 | $12.02 | $12.27 | $12.02 | $12.14 | $12.14 | 54,296 |
2021-04-30 | $11.95 | $12.02 | $11.80 | $11.83 | $11.83 | 23,948 |
2021-04-29 | $11.95 | $11.95 | $11.56 | $11.87 | $11.87 | 64,712 |
2021-04-28 | $11.96 | $12.06 | $11.90 | $12.04 | $12.04 | 156,604 |
2021-04-27 | $12.29 | $12.37 | $12.10 | $12.11 | $12.11 | 98,120 |
2021-04-26 | $12.20 | $12.28 | $12.15 | $12.26 | $12.26 | 51,216 |
2021-04-23 | $12.16 | $12.22 | $12.03 | $12.12 | $12.12 | 35,666 |
2021-04-22 | $12.00 | $12.00 | $11.83 | $11.87 | $11.87 | 17,742 |
2021-04-21 | $11.67 | $12.06 | $11.67 | $12.04 | $12.04 | 47,808 |
2021-04-20 | $11.72 | $11.88 | $11.68 | $11.69 | $11.69 | 32,654 |
2021-04-19 | $11.95 | $12.03 | $11.88 | $11.94 | $11.94 | 30,729 |
2021-04-16 | $11.75 | $11.92 | $11.73 | $11.85 | $11.85 | 19,158 |
2021-04-15 | $11.73 | $11.87 | $11.73 | $11.83 | $11.83 | 40,461 |
2021-04-14 | $11.54 | $11.67 | $11.52 | $11.57 | $11.57 | 29,304 |
2021-04-13 | $11.58 | $11.67 | $11.35 | $11.40 | $11.40 | 77,614 |
2021-04-12 | $11.65 | $11.67 | $11.50 | $11.54 | $11.54 | 76,805 |
2021-04-09 | $11.88 | $11.96 | $11.82 | $11.88 | $11.88 | 52,794 |
2021-04-08 | $12.18 | $12.18 | $12.01 | $12.12 | $12.12 | 19,380 |
2021-04-07 | $12.20 | $12.22 | $12.05 | $12.08 | $12.08 | 31,903 |
2021-04-06 | $12.00 | $12.26 | $12.00 | $12.22 | $12.22 | 37,607 |
2021-04-05 | $11.87 | $11.98 | $11.86 | $11.93 | $11.93 | 60,854 |
2021-04-01 | $11.87 | $11.94 | $11.77 | $11.93 | $11.93 | 39,001 |
2021-03-31 | $11.64 | $11.74 | $11.60 | $11.72 | $11.72 | 46,427 |
2021-03-30 | $11.48 | $11.49 | $11.35 | $11.40 | $11.40 | 45,692 |
2021-03-29 | $11.63 | $11.69 | $11.47 | $11.60 | $11.60 | 56,773 |
2021-03-26 | $11.49 | $11.64 | $11.40 | $11.61 | $11.61 | 33,449 |
2021-03-25 | $11.47 | $11.61 | $11.29 | $11.29 | $11.29 | 51,274 |
2021-03-24 | $11.56 | $11.64 | $11.50 | $11.50 | $11.50 | 33,777 |
2021-03-23 | $11.72 | $11.74 | $11.49 | $11.52 | $11.52 | 100,401 |
2021-03-22 | $11.55 | $11.73 | $11.55 | $11.67 | $11.67 | 34,854 |
2021-03-19 | $11.65 | $11.88 | $11.53 | $11.79 | $11.79 | 53,435 |
2021-03-18 | $11.86 | $12.13 | $11.86 | $11.92 | $11.92 | 51,194 |
2021-03-17 | $11.90 | $12.02 | $11.74 | $11.94 | $11.94 | 57,053 |
2021-03-16 | $12.00 | $12.06 | $11.93 | $12.04 | $12.04 | 44,654 |
2021-03-15 | $11.99 | $12.05 | $11.82 | $11.96 | $11.96 | 70,780 |
2021-03-12 | $11.60 | $11.90 | $11.60 | $11.90 | $11.90 | 44,280 |
2021-03-11 | $11.84 | $11.92 | $11.77 | $11.82 | $11.82 | 40,631 |
2021-03-10 | $11.72 | $11.92 | $11.62 | $11.88 | $11.88 | 89,313 |
2021-03-09 | $11.45 | $11.62 | $11.45 | $11.55 | $11.55 | 59,562 |
2021-03-08 | $11.29 | $11.45 | $11.24 | $11.26 | $11.26 | 80,581 |
2021-03-05 | $11.06 | $11.17 | $11.00 | $11.13 | $11.13 | 70,883 |
2021-03-04 | $11.48 | $11.63 | $11.00 | $11.10 | $11.10 | 135,276 |
2021-03-03 | $11.79 | $11.79 | $11.51 | $11.55 | $11.55 | 70,102 |
2021-03-02 | $11.67 | $11.95 | $11.67 | $11.87 | $11.87 | 37,147 |
2021-03-01 | $11.86 | $11.95 | $11.65 | $11.72 | $11.72 | 85,431 |
2021-02-26 | $11.92 | $11.92 | $11.50 | $11.67 | $11.67 | 250,892 |
2021-02-25 | $12.47 | $12.47 | $12.01 | $12.05 | $12.05 | 91,035 |
2021-02-24 | $12.40 | $12.54 | $12.20 | $12.54 | $12.54 | 57,694 |
2021-02-23 | $12.41 | $12.41 | $11.88 | $12.22 | $12.22 | 204,468 |
2021-02-22 | $12.54 | $12.62 | $12.47 | $12.58 | $12.58 | 214,598 |
2021-02-19 | $12.69 | $12.84 | $12.54 | $12.62 | $12.62 | 144,431 |
2021-02-18 | $12.51 | $12.59 | $12.30 | $12.59 | $12.59 | 121,093 |
2021-02-17 | $12.37 | $12.42 | $12.20 | $12.41 | $12.41 | 102,970 |
2021-02-16 | $12.60 | $13.00 | $12.40 | $12.50 | $12.50 | 345,164 |
2021-02-12 | $12.18 | $12.47 | $12.04 | $12.47 | $12.47 | 129,992 |
2021-02-11 | $12.29 | $12.49 | $12.15 | $12.31 | $12.31 | 214,465 |
2021-02-10 | $12.19 | $12.32 | $12.07 | $12.29 | $12.29 | 379,422 |
2021-02-09 | $11.69 | $11.76 | $11.51 | $11.65 | $11.65 | 237,372 |
2021-02-08 | $11.57 | $11.62 | $11.40 | $11.49 | $11.49 | 389,844 |
2021-02-05 | $11.12 | $11.15 | $11.04 | $11.13 | $11.13 | 167,781 |
2021-02-04 | $10.73 | $10.86 | $10.63 | $10.86 | $10.86 | 55,321 |
2021-02-03 | $10.85 | $10.92 | $10.79 | $10.88 | $10.88 | 50,844 |
2021-02-02 | $10.89 | $10.95 | $10.73 | $10.73 | $10.73 | 89,761 |
2021-02-01 | $11.14 | $11.17 | $10.98 | $11.14 | $11.14 | 159,551 |
2021-01-29 | $10.94 | $10.94 | $10.54 | $10.67 | $10.67 | 81,931 |
2021-01-28 | $10.80 | $10.84 | $10.54 | $10.63 | $10.63 | 73,103 |
2021-01-27 | $10.66 | $10.66 | $10.48 | $10.54 | $10.54 | 50,766 |
2021-01-26 | $10.82 | $10.89 | $10.78 | $10.85 | $10.85 | 50,183 |
2021-01-25 | $11.00 | $11.00 | $10.66 | $10.83 | $10.83 | 72,329 |
2021-01-22 | $10.87 | $10.98 | $10.80 | $10.90 | $10.90 | 54,939 |
2021-01-21 | $11.34 | $11.34 | $11.05 | $11.20 | $11.20 | 75,484 |
2021-01-20 | $10.83 | $11.02 | $10.83 | $10.99 | $10.99 | 69,238 |
2021-01-19 | $10.67 | $10.75 | $10.58 | $10.68 | $10.68 | 39,003 |
2021-01-15 | $10.80 | $10.83 | $10.55 | $10.55 | $10.55 | 78,744 |
2021-01-14 | $10.97 | $11.09 | $10.91 | $11.07 | $11.07 | 46,774 |
2021-01-13 | $10.64 | $10.92 | $10.64 | $10.87 | $10.87 | 65,706 |
2021-01-12 | $10.33 | $10.62 | $10.33 | $10.62 | $10.62 | 50,175 |
2021-01-11 | $9.95 | $10.30 | $9.95 | $10.22 | $10.22 | 110,168 |
2021-01-08 | $11.02 | $11.02 | $10.42 | $10.57 | $10.57 | 159,718 |
2021-01-07 | $10.99 | $11.10 | $10.93 | $11.10 | $11.10 | 54,392 |
2021-01-06 | $10.91 | $10.97 | $10.68 | $10.91 | $10.91 | 81,426 |
2021-01-05 | $10.74 | $11.10 | $10.68 | $11.04 | $11.04 | 93,137 |
2021-01-04 | $11.05 | $11.19 | $10.40 | $10.58 | $10.58 | 122,054 |
2020-12-31 | $10.63 | $10.63 | $10.55 | $10.59 | $10.59 | 59,722 |
2020-12-30 | $10.51 | $10.63 | $10.51 | $10.62 | $10.62 | 50,336 |
2020-12-29 | $10.25 | $10.50 | $10.25 | $10.41 | $10.41 | 39,633 |
2020-12-28 | $10.36 | $10.36 | $10.18 | $10.21 | $10.21 | 42,204 |
2020-12-24 | $10.13 | $10.15 | $10.10 | $10.15 | $10.15 | 21,233 |
2020-12-23 | $10.04 | $10.09 | $10.00 | $10.06 | $10.06 | 41,927 |
2020-12-22 | $10.03 | $10.04 | $9.82 | $9.96 | $9.96 | 66,562 |
2020-12-21 | $10.16 | $10.18 | $9.79 | $10.06 | $10.06 | 86,726 |
2020-12-18 | $10.35 | $10.35 | $10.20 | $10.30 | $10.30 | 34,254 |
2020-12-17 | $10.49 | $10.49 | $10.18 | $10.35 | $10.35 | 42,166 |
2020-12-16 | $10.32 | $10.32 | $10.10 | $10.22 | $10.22 | 59,761 |
2020-12-15 | $10.18 | $10.29 | $10.14 | $10.29 | $10.29 | 29,365 |
2020-12-14 | $10.05 | $10.21 | $9.89 | $10.00 | $10.00 | 131,614 |
2020-12-11 | $10.01 | $10.11 | $9.92 | $10.01 | $10.01 | 53,492 |
2020-12-10 | $10.27 | $10.27 | $10.06 | $10.22 | $10.22 | 63,245 |
2020-12-09 | $10.17 | $10.17 | $9.80 | $9.92 | $9.92 | 88,908 |
2020-12-08 | $10.17 | $10.19 | $10.11 | $10.16 | $10.16 | 47,394 |
2020-12-07 | $10.40 | $10.40 | $10.10 | $10.17 | $10.17 | 172,872 |
2020-12-04 | $10.63 | $10.67 | $10.35 | $10.53 | $10.53 | 162,447 |
2020-12-03 | $10.20 | $10.27 | $9.91 | $10.27 | $10.27 | 127,199 |
2020-12-02 | $10.01 | $10.08 | $9.95 | $10.02 | $10.02 | 117,245 |
2020-12-01 | $9.80 | $9.92 | $9.76 | $9.91 | $9.91 | 111,866 |
2020-11-30 | $9.71 | $9.71 | $9.46 | $9.56 | $9.56 | 79,438 |
2020-11-27 | $9.30 | $9.58 | $9.30 | $9.55 | $9.55 | 13,960 |
2020-11-25 | $9.49 | $9.59 | $9.41 | $9.55 | $9.55 | 56,001 |
2020-11-24 | $9.09 | $9.48 | $9.09 | $9.45 | $9.45 | 63,171 |
2020-11-23 | $9.25 | $9.38 | $9.04 | $9.13 | $9.13 | 46,437 |
2020-11-20 | $9.48 | $9.50 | $9.36 | $9.43 | $9.43 | 172,888 |
2020-11-19 | $9.12 | $9.40 | $9.12 | $9.40 | $9.40 | 14,673 |
2020-11-18 | $9.30 | $9.40 | $9.25 | $9.33 | $9.33 | 21,709 |
2020-11-17 | $9.24 | $9.27 | $9.16 | $9.21 | $9.21 | 61,327 |
2020-11-16 | $8.85 | $9.15 | $8.85 | $9.14 | $9.14 | 53,327 |
2020-11-13 | $8.66 | $8.84 | $8.66 | $8.79 | $8.79 | 13,664 |
2020-11-12 | $8.65 | $8.74 | $8.61 | $8.67 | $8.67 | 17,163 |
2020-11-11 | $8.59 | $8.60 | $8.50 | $8.52 | $8.52 | 22,063 |
2020-11-10 | $8.62 | $8.83 | $8.61 | $8.70 | $8.70 | 31,799 |
2020-11-09 | $8.70 | $8.70 | $8.40 | $8.58 | $8.58 | 59,362 |
2020-11-06 | $8.86 | $8.96 | $8.79 | $8.84 | $8.84 | 25,753 |
2020-11-05 | $8.78 | $8.97 | $8.78 | $8.86 | $8.86 | 71,019 |
2020-11-04 | $8.57 | $8.69 | $8.57 | $8.58 | $8.58 | 8,002 |
2020-11-03 | $8.80 | $8.80 | $8.52 | $8.62 | $8.62 | 22,825 |
2020-11-02 | $8.48 | $8.52 | $8.46 | $8.52 | $8.52 | 5,751 |
2020-10-30 | $8.39 | $8.40 | $8.35 | $8.36 | $8.36 | 7,857 |
2020-10-29 | $8.46 | $8.50 | $8.37 | $8.40 | $8.40 | 14,039 |
2020-10-28 | $8.50 | $8.67 | $8.45 | $8.52 | $8.52 | 26,722 |
2020-10-27 | $8.89 | $8.89 | $8.64 | $8.73 | $8.73 | 7,328 |
2020-10-26 | $8.87 | $8.90 | $8.61 | $8.64 | $8.64 | 32,974 |
2020-10-23 | $9.00 | $9.06 | $8.93 | $8.96 | $8.96 | 38,595 |
2020-10-22 | $8.67 | $8.75 | $8.52 | $8.72 | $8.72 | 7,975 |
2020-10-21 | $8.82 | $8.85 | $8.75 | $8.81 | $8.81 | 20,203 |
2020-10-20 | $8.68 | $8.68 | $8.53 | $8.64 | $8.64 | 6,183 |
2020-10-19 | $8.54 | $8.62 | $8.45 | $8.47 | $8.47 | 6,514 |
2020-10-16 | $8.59 | $8.63 | $8.52 | $8.52 | $8.52 | 4,341 |
2020-10-15 | $8.57 | $8.57 | $8.32 | $8.53 | $8.53 | 8,853 |
2020-10-14 | $8.57 | $8.60 | $8.48 | $8.50 | $8.50 | 16,293 |
2020-10-13 | $8.60 | $8.66 | $8.53 | $8.57 | $8.57 | 10,349 |
2020-10-12 | $8.81 | $8.81 | $8.62 | $8.72 | $8.72 | 13,996 |
2020-10-09 | $8.95 | $8.95 | $8.74 | $8.81 | $8.81 | 18,870 |
2020-10-08 | $8.59 | $8.60 | $8.52 | $8.53 | $8.53 | 9,037 |
2020-10-07 | $8.50 | $8.57 | $8.48 | $8.52 | $8.52 | 35,937 |
2020-10-06 | $8.70 | $8.89 | $8.48 | $8.48 | $8.48 | 47,578 |
2020-10-05 | $8.78 | $8.92 | $8.76 | $8.86 | $8.86 | 22,428 |
2020-10-02 | $8.83 | $8.83 | $8.69 | $8.70 | $8.70 | 16,380 |
2020-10-01 | $8.95 | $8.95 | $8.77 | $8.94 | $8.94 | 13,094 |
2020-09-30 | $8.90 | $8.95 | $8.76 | $8.87 | $8.87 | 15,907 |
2020-09-29 | $8.74 | $8.84 | $8.63 | $8.76 | $8.76 | 26,446 |
2020-09-28 | $8.50 | $8.80 | $8.47 | $8.74 | $8.74 | 25,154 |
2020-09-25 | $8.22 | $8.47 | $8.22 | $8.41 | $8.41 | 17,880 |
2020-09-24 | $8.11 | $8.42 | $8.11 | $8.42 | $8.42 | 26,002 |
2020-09-23 | $8.49 | $8.50 | $8.24 | $8.24 | $8.24 | 46,122 |
2020-09-22 | $8.74 | $8.74 | $8.53 | $8.58 | $8.58 | 41,745 |
2020-09-21 | $9.00 | $9.00 | $8.43 | $8.74 | $8.74 | 144,500 |
2020-09-18 | $9.36 | $9.36 | $9.18 | $9.22 | $9.22 | 22,046 |
2020-09-17 | $9.31 | $9.35 | $9.14 | $9.25 | $9.25 | 98,620 |
2020-09-16 | $9.69 | $9.69 | $9.52 | $9.60 | $9.60 | 31,530 |
2020-09-15 | $9.60 | $9.62 | $9.46 | $9.60 | $9.60 | 57,828 |
2020-09-14 | $9.30 | $9.47 | $9.30 | $9.45 | $9.45 | 59,203 |
2020-09-11 | $9.24 | $9.30 | $9.17 | $9.20 | $9.20 | 20,536 |
2020-09-10 | $9.20 | $9.30 | $9.09 | $9.15 | $9.15 | 18,900 |
2020-09-09 | $9.20 | $9.20 | $9.01 | $9.09 | $9.09 | 32,937 |
2020-09-08 | $8.83 | $9.04 | $8.80 | $8.90 | $8.90 | 45,566 |
2020-09-04 | $9.00 | $9.00 | $8.79 | $8.94 | $8.94 | 28,468 |
2020-09-03 | $9.12 | $9.12 | $8.78 | $8.85 | $8.85 | 39,966 |
2020-09-02 | $9.15 | $9.15 | $8.89 | $9.00 | $9.00 | 90,746 |
2020-09-01 | $9.36 | $9.47 | $9.32 | $9.33 | $9.33 | 48,543 |
2020-08-31 | $9.18 | $9.33 | $9.18 | $9.20 | $9.20 | 48,762 |
2020-08-28 | $9.20 | $9.29 | $9.19 | $9.22 | $9.22 | 40,497 |
2020-08-27 | $9.36 | $9.37 | $9.08 | $9.19 | $9.19 | 18,810 |
2020-08-26 | $9.20 | $9.30 | $9.18 | $9.27 | $9.27 | 28,669 |
2020-08-25 | $9.13 | $9.25 | $9.12 | $9.21 | $9.21 | 20,915 |
2020-08-24 | $9.22 | $9.23 | $9.02 | $9.08 | $9.08 | 38,555 |
2020-08-21 | $9.00 | $9.16 | $8.91 | $9.16 | $9.16 | 33,582 |
2020-08-20 | $9.10 | $9.18 | $9.00 | $9.11 | $9.11 | 40,942 |
2020-08-19 | $9.48 | $9.56 | $9.19 | $9.19 | $9.19 | 38,286 |
2020-08-18 | $9.43 | $9.65 | $9.35 | $9.56 | $9.56 | 81,989 |
2020-08-17 | $9.49 | $9.52 | $9.38 | $9.51 | $9.51 | 84,494 |
2020-08-14 | $9.60 | $9.61 | $9.27 | $9.43 | $9.43 | 89,983 |
2020-08-13 | $9.38 | $9.62 | $9.37 | $9.51 | $9.51 | 60,830 |
2020-08-12 | $9.26 | $9.38 | $9.15 | $9.16 | $9.16 | 62,407 |
2020-08-11 | $9.46 | $9.60 | $9.25 | $9.33 | $9.33 | 150,004 |
2020-08-10 | $9.76 | $9.97 | $9.73 | $9.81 | $9.81 | 150,412 |
2020-08-07 | $9.71 | $9.71 | $9.37 | $9.56 | $9.56 | 77,840 |
2020-08-06 | $9.85 | $9.90 | $9.55 | $9.89 | $9.89 | 136,905 |
2020-08-05 | $9.54 | $9.75 | $9.42 | $9.64 | $9.64 | 122,456 |
2020-08-04 | $9.20 | $9.35 | $9.11 | $9.34 | $9.34 | 46,894 |
2020-08-03 | $9.16 | $9.16 | $9.02 | $9.11 | $9.11 | 39,353 |
2020-07-31 | $9.02 | $9.07 | $8.93 | $8.95 | $8.95 | 36,187 |
2020-07-30 | $8.89 | $9.00 | $8.68 | $8.95 | $8.95 | 69,140 |
2020-07-29 | $9.45 | $9.45 | $9.16 | $9.30 | $9.30 | 70,937 |
2020-07-28 | $9.36 | $9.48 | $9.24 | $9.47 | $9.47 | 111,281 |
2020-07-27 | $9.28 | $9.40 | $9.15 | $9.38 | $9.38 | 104,860 |
2020-07-24 | $9.30 | $9.30 | $9.07 | $9.11 | $9.11 | 44,567 |
2020-07-23 | $8.98 | $9.26 | $8.96 | $9.07 | $9.07 | 83,663 |
2020-07-22 | $8.96 | $9.19 | $8.83 | $9.19 | $9.19 | 145,828 |
2020-07-21 | $8.80 | $8.81 | $8.54 | $8.75 | $8.75 | 77,840 |
2020-07-20 | $8.49 | $8.49 | $8.32 | $8.39 | $8.39 | 62,862 |
2020-07-17 | $8.24 | $8.31 | $8.21 | $8.31 | $8.31 | 17,900 |
2020-07-16 | $8.17 | $8.27 | $8.15 | $8.17 | $8.17 | 11,000 |
2020-07-15 | $8.22 | $8.27 | $8.18 | $8.24 | $8.24 | 14,200 |
2020-07-14 | $8.21 | $8.22 | $8.07 | $8.22 | $8.22 | 14,600 |
2020-07-13 | $8.50 | $8.50 | $8.23 | $8.26 | $8.26 | 50,600 |
2020-07-10 | $8.45 | $8.45 | $8.21 | $8.26 | $8.26 | 6,500 |
2020-07-09 | $8.46 | $8.46 | $8.19 | $8.32 | $8.32 | 22,600 |
2020-07-08 | $8.43 | $8.46 | $8.35 | $8.40 | $8.40 | 23,900 |
2020-07-07 | $8.41 | $8.44 | $8.23 | $8.35 | $8.35 | 25,700 |
2020-07-06 | $8.14 | $8.22 | $8.09 | $8.18 | $8.18 | 22,400 |
2020-07-02 | $8.10 | $8.12 | $8.02 | $8.05 | $8.05 | 11,700 |
2020-07-01 | $8.18 | $8.18 | $8.00 | $8.15 | $8.16 | 21,500 |
2020-06-30 | $8.11 | $8.22 | $8.05 | $8.19 | $8.19 | 39,300 |
2020-06-29 | $8.18 | $8.18 | $8.00 | $8.06 | $8.06 | 30,100 |
2020-06-26 | $7.98 | $8.03 | $7.90 | $8.01 | $8.01 | 9,216 |
2020-06-25 | $7.94 | $7.97 | $7.86 | $7.97 | $7.97 | 15,663 |
2020-06-24 | $8.02 | $8.24 | $7.89 | $7.98 | $7.98 | 38,555 |
2020-06-23 | $8.23 | $8.28 | $8.07 | $8.25 | $8.25 | 43,051 |
2020-06-22 | $8.26 | $8.26 | $8.13 | $8.16 | $8.16 | 15,610 |
2020-06-19 | $8.10 | $8.21 | $8.05 | $8.13 | $8.13 | 13,062 |
2020-06-18 | $8.07 | $8.16 | $7.96 | $8.08 | $8.08 | 19,043 |
2020-06-17 | $8.22 | $8.22 | $8.13 | $8.16 | $8.16 | 5,191 |
2020-06-16 | $8.19 | $8.23 | $8.14 | $8.20 | $8.20 | 8,511 |
2020-06-15 | $7.91 | $8.11 | $7.79 | $8.11 | $8.11 | 24,816 |
2020-06-12 | $8.15 | $8.30 | $7.98 | $8.02 | $8.02 | 11,384 |
2020-06-11 | $8.12 | $8.27 | $7.95 | $7.98 | $7.98 | 21,017 |
2020-06-10 | $8.30 | $8.33 | $8.17 | $8.33 | $8.33 | 20,710 |
2020-06-09 | $8.25 | $8.31 | $8.21 | $8.27 | $8.27 | 5,310 |
2020-06-08 | $8.24 | $8.30 | $8.18 | $8.27 | $8.27 | 18,360 |
2020-06-05 | $8.13 | $8.13 | $7.95 | $8.13 | $8.13 | 41,318 |
2020-06-04 | $8.30 | $8.36 | $8.18 | $8.34 | $8.34 | 12,435 |
2020-06-03 | $8.28 | $8.33 | $8.22 | $8.26 | $8.26 | 17,463 |
2020-06-02 | $8.55 | $8.55 | $8.24 | $8.40 | $8.40 | 16,061 |
2020-06-01 | $8.26 | $8.53 | $8.25 | $8.52 | $8.52 | 18,326 |
2020-05-29 | $8.35 | $8.35 | $8.21 | $8.27 | $8.27 | 12,944 |
2020-05-28 | $8.33 | $8.35 | $8.15 | $8.26 | $8.26 | 10,268 |
2020-05-27 | $8.12 | $8.26 | $8.12 | $8.24 | $8.24 | 8,429 |
2020-05-26 | $8.38 | $8.38 | $8.17 | $8.21 | $8.21 | 7,955 |
2020-05-22 | $8.32 | $8.35 | $8.24 | $8.24 | $8.24 | 10,367 |
2020-05-21 | $8.55 | $8.55 | $8.12 | $8.28 | $8.28 | 45,453 |
2020-05-20 | $8.57 | $8.59 | $8.31 | $8.50 | $8.50 | 56,262 |
2020-05-19 | $8.30 | $8.46 | $8.25 | $8.35 | $8.35 | 71,656 |
2020-05-18 | $8.01 | $8.29 | $8.01 | $8.15 | $8.15 | 116,020 |
2020-05-15 | $7.72 | $7.96 | $7.68 | $7.91 | $7.91 | 29,258 |
2020-05-14 | $7.51 | $7.63 | $7.51 | $7.62 | $7.62 | 27,576 |
2020-05-13 | $7.58 | $7.58 | $7.51 | $7.53 | $7.53 | 9,143 |
2020-05-12 | $7.55 | $7.60 | $7.54 | $7.55 | $7.55 | 4,344 |
2020-05-11 | $7.47 | $7.58 | $7.47 | $7.58 | $7.58 | 11,074 |
2020-05-08 | $7.56 | $7.69 | $7.30 | $7.61 | $7.61 | 33,293 |
2020-05-07 | $7.48 | $7.66 | $7.48 | $7.56 | $7.56 | 17,419 |
2020-05-06 | $7.54 | $7.55 | $7.38 | $7.43 | $7.43 | 29,919 |
2020-05-05 | $7.69 | $7.69 | $7.57 | $7.63 | $7.63 | 11,720 |
2020-05-04 | $7.70 | $7.70 | $7.54 | $7.61 | $7.61 | 5,591 |
2020-05-01 | $7.62 | $7.68 | $7.50 | $7.58 | $7.58 | 46,700 |
2020-04-30 | $7.82 | $7.94 | $7.69 | $7.83 | $7.83 | 23,709 |
2020-04-29 | $7.80 | $7.84 | $7.63 | $7.81 | $7.81 | 20,789 |
2020-04-28 | $7.55 | $7.72 | $7.55 | $7.70 | $7.70 | 12,363 |
2020-04-27 | $7.55 | $7.56 | $7.42 | $7.55 | $7.55 | 10,080 |
2020-04-24 | $7.52 | $7.57 | $7.46 | $7.57 | $7.57 | 6,657 |
2020-04-23 | $7.70 | $7.84 | $7.51 | $7.63 | $7.63 | 89,310 |
2020-04-22 | $7.65 | $7.65 | $7.43 | $7.54 | $7.54 | 18,637 |
2020-04-21 | $7.37 | $7.51 | $7.11 | $7.39 | $7.39 | 34,155 |
2020-04-20 | $7.66 | $7.77 | $7.65 | $7.68 | $7.68 | 21,844 |
2020-04-17 | $7.87 | $7.87 | $7.63 | $7.71 | $7.71 | 28,898 |
2020-04-16 | $7.95 | $7.95 | $7.66 | $7.81 | $7.81 | 33,893 |
2020-04-15 | $7.70 | $7.76 | $7.65 | $7.74 | $7.74 | 31,676 |
2020-04-14 | $7.67 | $7.86 | $7.60 | $7.73 | $7.73 | 60,479 |
2020-04-13 | $7.39 | $7.48 | $7.33 | $7.47 | $7.47 | 33,164 |
2020-04-09 | $7.41 | $7.47 | $7.31 | $7.40 | $7.40 | 32,345 |
2020-04-08 | $7.37 | $7.37 | $7.19 | $7.29 | $7.29 | 12,843 |
2020-04-07 | $7.38 | $7.41 | $7.29 | $7.30 | $7.30 | 51,165 |
2020-04-06 | $7.24 | $7.35 | $7.20 | $7.35 | $7.35 | 15,968 |
2020-04-03 | $7.16 | $7.18 | $7.08 | $7.16 | $7.16 | 5,491 |
2020-04-02 | $7.15 | $7.23 | $7.15 | $7.23 | $7.23 | 28,029 |
2020-04-01 | $7.06 | $7.17 | $6.93 | $7.09 | $7.09 | 32,477 |
2020-03-31 | $7.12 | $7.27 | $7.12 | $7.16 | $7.16 | 25,189 |
2020-03-30 | $7.24 | $7.25 | $7.08 | $7.14 | $7.14 | 96,707 |
2020-03-27 | $7.27 | $7.35 | $7.15 | $7.28 | $7.28 | 22,477 |
2020-03-26 | $7.35 | $7.40 | $7.24 | $7.27 | $7.27 | 18,779 |
2020-03-25 | $7.15 | $7.53 | $7.08 | $7.24 | $7.24 | 400,322 |
2020-03-24 | $7.50 | $7.50 | $6.72 | $6.99 | $6.99 | 104,728 |
2020-03-23 | $6.22 | $6.39 | $6.07 | $6.37 | $6.37 | 84,423 |
2020-03-20 | $6.13 | $6.24 | $5.95 | $6.07 | $6.07 | 55,760 |
2020-03-19 | $6.05 | $6.05 | $5.76 | $5.85 | $5.85 | 63,672 |
2020-03-18 | $6.33 | $6.33 | $5.95 | $6.30 | $6.30 | 63,507 |
2020-03-17 | $6.40 | $7.06 | $6.40 | $6.51 | $6.51 | 65,683 |
2020-03-16 | $6.59 | $6.79 | $6.51 | $6.56 | $6.56 | 129,247 |
2020-03-13 | $7.96 | $7.96 | $7.35 | $7.57 | $7.57 | 49,588 |
2020-03-12 | $8.12 | $8.12 | $7.40 | $7.55 | $7.55 | 40,069 |
2020-03-11 | $8.73 | $8.75 | $8.50 | $8.50 | $8.50 | 34,963 |
2020-03-10 | $8.82 | $8.82 | $8.54 | $8.55 | $8.55 | 17,014 |
2020-03-09 | $8.75 | $8.75 | $8.51 | $8.51 | $8.51 | 42,297 |
2020-03-06 | $8.83 | $9.00 | $8.79 | $9.00 | $9.00 | 41,680 |
2020-03-05 | $8.57 | $8.64 | $8.50 | $8.58 | $8.58 | 21,612 |
2020-03-04 | $8.76 | $8.76 | $8.57 | $8.57 | $8.57 | 19,124 |
2020-03-03 | $8.55 | $8.74 | $8.51 | $8.67 | $8.67 | 12,767 |
2020-03-02 | $8.58 | $8.59 | $8.42 | $8.48 | $8.48 | 31,605 |
2020-02-28 | $8.75 | $8.75 | $8.41 | $8.53 | $8.53 | 41,688 |
2020-02-27 | $9.10 | $9.10 | $8.90 | $8.94 | $8.94 | 48,372 |
2020-02-26 | $9.12 | $9.15 | $8.99 | $9.04 | $9.04 | 28,788 |
2020-02-25 | $9.50 | $9.50 | $9.11 | $9.11 | $9.11 | 62,580 |
2020-02-24 | $9.62 | $9.66 | $9.51 | $9.58 | $9.58 | 28,454 |
2020-02-21 | $9.70 | $9.75 | $9.63 | $9.69 | $9.69 | 19,900 |
2020-02-20 | $9.85 | $9.85 | $9.65 | $9.71 | $9.71 | 48,622 |
2020-02-19 | $10.00 | $10.00 | $9.90 | $9.99 | $9.99 | 28,243 |
2020-02-18 | $9.64 | $9.85 | $9.64 | $9.83 | $9.83 | 57,552 |
2020-02-14 | $9.62 | $9.62 | $9.53 | $9.54 | $9.54 | 7,188 |
2020-02-13 | $9.60 | $9.64 | $9.54 | $9.59 | $9.59 | 10,590 |
2020-02-12 | $9.50 | $9.57 | $9.45 | $9.54 | $9.54 | 7,392 |
2020-02-11 | $9.61 | $9.63 | $9.55 | $9.61 | $9.61 | 4,498 |
2020-02-10 | $9.53 | $9.56 | $9.46 | $9.52 | $9.52 | 15,119 |
2020-02-07 | $9.65 | $9.65 | $9.53 | $9.59 | $9.59 | 10,375 |
2020-02-06 | $9.60 | $9.60 | $9.50 | $9.54 | $9.54 | 17,805 |
2020-02-05 | $9.70 | $9.77 | $9.58 | $9.76 | $9.76 | 7,384 |
2020-02-04 | $9.58 | $9.60 | $9.48 | $9.58 | $9.58 | 19,178 |
2020-02-03 | $9.58 | $9.64 | $9.55 | $9.59 | $9.59 | 14,046 |
2020-01-31 | $9.50 | $9.56 | $9.45 | $9.47 | $9.47 | 20,723 |
2020-01-30 | $9.69 | $9.75 | $9.60 | $9.71 | $9.71 | 23,452 |
2020-01-29 | $9.76 | $9.77 | $9.59 | $9.67 | $9.67 | 36,403 |
2020-01-28 | $9.72 | $9.85 | $9.72 | $9.79 | $9.79 | 11,647 |
2020-01-27 | $9.61 | $9.85 | $9.61 | $9.77 | $9.77 | 342,076 |
2020-01-24 | $9.99 | $10.05 | $9.95 | $9.98 | $9.98 | 17,715 |
2020-01-23 | $10.05 | $10.05 | $9.91 | $9.94 | $9.94 | 39,342 |
2020-01-22 | $10.09 | $10.13 | $9.99 | $10.06 | $10.06 | 18,831 |
2020-01-21 | $9.87 | $10.04 | $9.85 | $9.94 | $9.94 | 45,212 |
2020-01-17 | $10.10 | $10.18 | $10.07 | $10.13 | $10.13 | 43,267 |
2020-01-16 | $10.11 | $10.11 | $9.87 | $10.00 | $10.00 | 60,654 |
2020-01-15 | $10.03 | $10.21 | $10.03 | $10.12 | $10.12 | 36,333 |
2020-01-14 | $9.77 | $9.77 | $9.71 | $9.75 | $9.75 | 1,358 |
2020-01-13 | $9.63 | $9.73 | $9.61 | $9.73 | $9.73 | 9,223 |
2020-01-10 | $9.76 | $9.81 | $9.63 | $9.69 | $9.69 | 7,419 |
2020-01-09 | $9.62 | $9.62 | $9.54 | $9.58 | $9.58 | 58,820 |
2020-01-08 | $9.70 | $9.70 | $9.44 | $9.46 | $9.46 | 22,153 |
2020-01-07 | $9.71 | $9.71 | $9.48 | $9.63 | $9.63 | 9,293 |
2020-01-06 | $9.85 | $9.85 | $9.48 | $9.54 | $9.54 | 24,492 |
2020-01-03 | $9.85 | $9.85 | $9.72 | $9.73 | $9.73 | 31,201 |
2020-01-02 | $9.70 | $9.81 | $9.63 | $9.71 | $9.71 | 58,673 |
2019-12-31 | $9.67 | $9.74 | $9.54 | $9.55 | $9.55 | 28,630 |
2019-12-30 | $9.50 | $9.52 | $9.45 | $9.48 | $9.48 | 30,041 |
2019-12-27 | $9.41 | $9.46 | $9.31 | $9.37 | $9.37 | 9,014 |
2019-12-26 | $9.51 | $9.55 | $9.41 | $9.43 | $9.43 | 10,977 |
2019-12-24 | $9.36 | $9.38 | $9.30 | $9.35 | $9.35 | 11,764 |
2019-12-23 | $9.10 | $9.32 | $9.10 | $9.30 | $9.30 | 10,443 |
2019-12-20 | $9.28 | $9.28 | $9.02 | $9.02 | $9.02 | 34,709 |
2019-12-19 | $9.30 | $9.31 | $9.23 | $9.26 | $9.26 | 24,451 |
2019-12-18 | $9.22 | $9.31 | $9.22 | $9.26 | $9.26 | 5,740 |
2019-12-17 | $9.12 | $9.19 | $9.11 | $9.18 | $9.18 | 6,525 |
2019-12-16 | $9.24 | $9.25 | $9.16 | $9.21 | $9.21 | 15,734 |
2019-12-13 | $9.28 | $9.28 | $9.14 | $9.20 | $9.20 | 20,750 |
2019-12-12 | $9.37 | $9.41 | $9.25 | $9.37 | $9.37 | 10,980 |
2019-12-11 | $9.13 | $9.39 | $9.13 | $9.33 | $9.33 | 29,024 |
2019-12-10 | $9.13 | $9.18 | $9.05 | $9.15 | $9.15 | 20,485 |
2019-12-09 | $8.92 | $8.92 | $8.86 | $8.89 | $8.89 | 2,157 |
2019-12-06 | $8.84 | $8.89 | $8.84 | $8.88 | $8.88 | 2,310 |
2019-12-05 | $8.79 | $8.96 | $8.79 | $8.88 | $8.88 | 13,487 |
2019-12-04 | $9.00 | $9.00 | $8.86 | $8.90 | $8.90 | 19,831 |
2019-12-03 | $9.00 | $9.05 | $9.00 | $9.01 | $9.01 | 4,013 |
2019-12-02 | $8.90 | $8.98 | $8.88 | $8.91 | $8.91 | 19,062 |
2019-11-29 | $8.96 | $8.96 | $8.87 | $8.90 | $8.90 | 2,228 |
2019-11-27 | $8.89 | $8.90 | $8.78 | $8.87 | $8.87 | 10,939 |
2019-11-26 | $9.01 | $9.02 | $8.98 | $9.02 | $9.02 | 8,136 |
2019-11-25 | $8.82 | $8.95 | $8.82 | $8.87 | $8.87 | 9,477 |
2019-11-22 | $8.86 | $8.94 | $8.78 | $8.83 | $8.83 | 19,714 |
2019-11-21 | $9.23 | $9.23 | $9.04 | $9.08 | $9.08 | 14,733 |
2019-11-20 | $9.08 | $9.16 | $9.06 | $9.12 | $9.12 | 5,859 |
2019-11-19 | $8.93 | $9.05 | $8.93 | $9.05 | $9.05 | 12,354 |
2019-11-18 | $8.82 | $8.95 | $8.82 | $8.87 | $8.87 | 25,746 |
2019-11-15 | $8.76 | $8.92 | $8.76 | $8.82 | $8.82 | 18,145 |
2019-11-14 | $8.68 | $8.79 | $8.64 | $8.74 | $8.74 | 11,829 |
2019-11-13 | $8.65 | $8.67 | $8.62 | $8.66 | $8.66 | 8,810 |
2019-11-12 | $8.64 | $8.64 | $8.59 | $8.64 | $8.64 | 18,682 |
2019-11-11 | $8.79 | $8.79 | $8.67 | $8.71 | $8.71 | 6,267 |
2019-11-08 | $8.88 | $8.88 | $8.78 | $8.81 | $8.81 | 8,414 |
2019-11-07 | $9.25 | $9.25 | $8.96 | $9.04 | $9.04 | 21,019 |
2019-11-06 | $9.18 | $9.27 | $9.17 | $9.24 | $9.24 | 8,437 |
2019-11-05 | $9.25 | $9.26 | $9.17 | $9.23 | $9.23 | 6,791 |
2019-11-04 | $9.44 | $9.44 | $9.22 | $9.31 | $9.31 | 10,954 |
2019-11-01 | $9.33 | $9.44 | $9.28 | $9.40 | $9.40 | 19,453 |
2019-10-31 | $9.25 | $9.35 | $9.18 | $9.27 | $9.27 | 12,739 |
2019-10-30 | $9.18 | $9.20 | $9.07 | $9.16 | $9.16 | 10,613 |
2019-10-29 | $9.11 | $9.19 | $9.10 | $9.14 | $9.14 | 4,070 |
2019-10-28 | $9.30 | $9.30 | $9.07 | $9.12 | $9.12 | 28,085 |
2019-10-25 | $9.26 | $9.33 | $9.18 | $9.18 | $9.18 | 19,110 |
2019-10-24 | $9.21 | $9.24 | $9.12 | $9.14 | $9.14 | 10,911 |
2019-10-23 | $8.95 | $9.17 | $8.95 | $9.11 | $9.11 | 16,189 |
2019-10-22 | $8.85 | $8.85 | $8.80 | $8.85 | $8.85 | 2,514 |
2019-10-21 | $8.94 | $8.94 | $8.78 | $8.82 | $8.82 | 11,073 |
2019-10-18 | $8.81 | $8.90 | $8.81 | $8.86 | $8.86 | 8,566 |
2019-10-17 | $8.86 | $8.86 | $8.76 | $8.82 | $8.82 | 9,214 |
2019-10-16 | $8.83 | $8.83 | $8.73 | $8.80 | $8.80 | 11,013 |
2019-10-15 | $8.90 | $8.90 | $8.73 | $8.79 | $8.79 | 15,862 |
2019-10-14 | $8.86 | $8.92 | $8.85 | $8.89 | $8.89 | 4,496 |
2019-10-11 | $8.84 | $8.93 | $8.76 | $8.93 | $8.93 | 26,213 |
2019-10-10 | $8.88 | $8.99 | $8.79 | $8.93 | $8.93 | 23,814 |
2019-10-09 | $8.84 | $8.90 | $8.83 | $8.87 | $8.87 | 20,342 |
2019-10-08 | $8.86 | $8.88 | $8.75 | $8.85 | $8.85 | 30,801 |
2019-10-07 | $8.73 | $8.81 | $8.72 | $8.72 | $8.72 | 4,862 |
2019-10-04 | $8.74 | $8.77 | $8.70 | $8.73 | $8.73 | 40,761 |
2019-10-03 | $8.89 | $8.91 | $8.80 | $8.83 | $8.83 | 19,479 |
2019-10-02 | $8.83 | $8.86 | $8.75 | $8.83 | $8.83 | 14,171 |
2019-10-01 | $8.72 | $8.75 | $8.69 | $8.70 | $8.70 | 11,659 |
2019-09-30 | $8.94 | $8.94 | $8.70 | $8.77 | $8.77 | 28,313 |
2019-09-27 | $9.16 | $9.27 | $9.08 | $9.23 | $9.23 | 10,728 |
2019-09-26 | $9.25 | $9.30 | $9.22 | $9.25 | $9.25 | 5,922 |
2019-09-25 | $9.34 | $9.40 | $9.18 | $9.19 | $9.19 | 30,248 |
2019-09-24 | $9.40 | $9.52 | $9.40 | $9.49 | $9.49 | 3,516 |
2019-09-23 | $9.46 | $9.55 | $9.44 | $9.51 | $9.51 | 17,786 |
2019-09-20 | $9.34 | $9.39 | $9.33 | $9.36 | $9.36 | 11,390 |
2019-09-19 | $9.27 | $9.35 | $9.27 | $9.29 | $9.29 | 1,165 |
2019-09-18 | $9.26 | $9.29 | $9.17 | $9.23 | $9.23 | 9,060 |
2019-09-17 | $9.29 | $9.39 | $9.20 | $9.33 | $9.33 | 5,336 |
2019-09-16 | $9.39 | $9.39 | $9.16 | $9.29 | $9.29 | 27,088 |
2019-09-13 | $9.47 | $9.47 | $9.38 | $9.42 | $9.42 | 11,600 |
2019-09-12 | $9.46 | $9.54 | $9.40 | $9.45 | $9.45 | 23,353 |
2019-09-11 | $9.26 | $9.38 | $9.26 | $9.37 | $9.37 | 24,355 |
2019-09-10 | $9.55 | $9.55 | $9.20 | $9.20 | $9.20 | 11,957 |
2019-09-09 | $9.43 | $9.54 | $9.36 | $9.41 | $9.41 | 19,046 |
2019-09-06 | $9.42 | $9.63 | $9.36 | $9.36 | $9.36 | 60,680 |
2019-09-05 | $9.77 | $9.77 | $9.37 | $9.52 | $9.52 | 62,369 |
2019-09-04 | $9.75 | $9.87 | $9.70 | $9.81 | $9.81 | 72,336 |
2019-09-03 | $9.46 | $9.54 | $9.43 | $9.52 | $9.52 | 43,793 |
2019-08-30 | $9.35 | $9.36 | $9.21 | $9.26 | $9.26 | 25,193 |
2019-08-29 | $9.25 | $9.32 | $9.06 | $9.10 | $9.10 | 50,604 |
2019-08-28 | $8.89 | $9.07 | $8.84 | $8.96 | $8.96 | 48,286 |
2019-08-27 | $8.62 | $8.65 | $8.56 | $8.61 | $8.61 | 35,950 |
2019-08-26 | $8.50 | $8.54 | $8.47 | $8.51 | $8.51 | 3,041 |
2019-08-23 | $8.50 | $8.62 | $8.50 | $8.51 | $8.51 | 9,298 |
2019-08-22 | $8.52 | $8.55 | $8.52 | $8.53 | $8.53 | 3,027 |
2019-08-21 | $8.50 | $8.52 | $8.48 | $8.48 | $8.48 | 1,377 |
2019-08-20 | $8.45 | $8.47 | $8.40 | $8.46 | $8.46 | 4,485 |
2019-08-19 | $8.48 | $8.51 | $8.47 | $8.49 | $8.49 | 3,605 |
2019-08-16 | $8.41 | $8.48 | $8.37 | $8.48 | $8.48 | 6,395 |
2019-08-15 | $8.32 | $8.40 | $8.28 | $8.40 | $8.40 | 76,223 |
2019-08-14 | $8.55 | $8.55 | $8.40 | $8.40 | $8.40 | 6,932 |
2019-08-13 | $8.36 | $8.61 | $8.32 | $8.56 | $8.56 | 17,720 |
2019-08-12 | $8.52 | $8.66 | $8.49 | $8.53 | $8.53 | 17,950 |
2019-08-09 | $8.66 | $8.69 | $8.55 | $8.62 | $8.62 | 25,969 |
2019-08-08 | $8.51 | $8.70 | $8.50 | $8.66 | $8.66 | 4,764 |
2019-08-07 | $8.55 | $8.70 | $8.43 | $8.63 | $8.63 | 23,003 |
2019-08-06 | $8.45 | $8.54 | $8.37 | $8.50 | $8.50 | 12,574 |
2019-08-05 | $8.55 | $8.59 | $8.43 | $8.49 | $8.49 | 14,868 |
2019-08-02 | $8.45 | $8.55 | $8.39 | $8.43 | $8.43 | 41,848 |
2019-08-01 | $8.51 | $8.52 | $8.40 | $8.46 | $8.46 | 28,575 |
2019-07-31 | $8.64 | $8.71 | $8.62 | $8.63 | $8.63 | 5,512 |
2019-07-30 | $8.83 | $8.85 | $8.62 | $8.72 | $8.72 | 20,415 |
2019-07-29 | $8.70 | $8.80 | $8.70 | $8.78 | $8.78 | 7,857 |
2019-07-26 | $8.61 | $8.70 | $8.53 | $8.64 | $8.64 | 4,998 |
2019-07-25 | $8.81 | $8.81 | $8.60 | $8.63 | $8.63 | 15,992 |
2019-07-24 | $8.62 | $8.73 | $8.62 | $8.70 | $8.70 | 16,229 |
2019-07-23 | $8.50 | $8.58 | $8.50 | $8.53 | $8.53 | 18,085 |
2019-07-22 | $8.54 | $8.54 | $8.40 | $8.51 | $8.51 | 28,774 |
2019-07-19 | $8.60 | $8.63 | $8.45 | $8.46 | $8.46 | 4,276 |
2019-07-18 | $8.52 | $8.52 | $8.40 | $8.48 | $8.48 | 31,067 |
2019-07-17 | $8.36 | $8.47 | $8.32 | $8.46 | $8.46 | 25,931 |
2019-07-16 | $8.61 | $8.61 | $8.31 | $8.33 | $8.33 | 19,772 |
2019-07-15 | $8.45 | $8.45 | $8.37 | $8.38 | $8.38 | 46,428 |
2019-07-12 | $8.19 | $8.32 | $8.14 | $8.28 | $8.28 | 15,810 |
2019-07-11 | $8.23 | $8.27 | $8.18 | $8.20 | $8.20 | 3,100 |
2019-07-10 | $8.22 | $8.27 | $8.22 | $8.22 | $8.22 | 8,402 |
2019-07-09 | $8.06 | $8.10 | $8.05 | $8.09 | $8.09 | 6,527 |
2019-07-08 | $8.12 | $8.14 | $8.10 | $8.13 | $8.13 | 3,168 |
2019-07-05 | $8.15 | $8.15 | $8.00 | $8.05 | $8.05 | 11,503 |
2019-07-03 | $8.33 | $8.38 | $8.31 | $8.35 | $8.35 | 6,450 |
2019-07-02 | $8.26 | $8.27 | $8.23 | $8.24 | $8.24 | 1,850 |
2019-07-01 | $8.47 | $8.47 | $8.22 | $8.28 | $8.28 | 10,945 |
2019-06-28 | $8.15 | $8.34 | $8.15 | $8.32 | $8.32 | 23,494 |
2019-06-27 | $8.07 | $8.09 | $8.05 | $8.07 | $8.07 | 1,950 |
2019-06-26 | $8.09 | $8.12 | $8.08 | $8.08 | $8.08 | 3,952 |
2019-06-25 | $8.13 | $8.16 | $8.00 | $8.00 | $8.00 | 9,790 |
2019-06-24 | $8.08 | $8.15 | $8.04 | $8.11 | $8.11 | 15,958 |
2019-06-21 | $8.00 | $8.05 | $7.96 | $8.05 | $8.05 | 8,587 |
2019-06-20 | $8.05 | $8.16 | $8.00 | $8.00 | $8.00 | 38,822 |
2019-06-19 | $7.98 | $8.07 | $7.97 | $8.04 | $8.04 | 5,059 |
2019-06-18 | $8.00 | $8.02 | $7.96 | $7.97 | $7.97 | 12,762 |
2019-06-17 | $7.99 | $7.99 | $7.90 | $7.90 | $7.90 | 28,285 |
2019-06-14 | $8.10 | $8.10 | $7.98 | $8.00 | $8.00 | 4,602 |
2019-06-13 | $8.06 | $8.08 | $8.05 | $8.07 | $8.07 | 1,902 |
2019-06-12 | $8.07 | $8.10 | $8.04 | $8.04 | $8.04 | 4,459 |
2019-06-11 | $8.09 | $8.13 | $8.05 | $8.08 | $8.08 | 9,931 |
2019-06-10 | $8.02 | $8.03 | $8.00 | $8.01 | $8.01 | 5,746 |
2019-06-07 | $8.03 | $8.05 | $7.98 | $8.00 | $8.00 | 1,572 |
2019-06-06 | $7.97 | $8.00 | $7.95 | $7.99 | $7.99 | 4,950 |
2019-06-05 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 5,130 |
2019-06-04 | $8.18 | $8.18 | $8.12 | $8.15 | $8.15 | 3,850 |
2019-06-03 | $7.97 | $8.17 | $7.97 | $8.17 | $8.17 | 2,928 |
2019-05-31 | $7.90 | $7.90 | $7.85 | $7.88 | $7.88 | 4,786 |
2019-05-30 | $7.87 | $7.95 | $7.85 | $7.91 | $7.91 | 4,231 |
2019-05-29 | $7.90 | $7.92 | $7.86 | $7.89 | $7.89 | 3,400 |
2019-05-28 | $7.96 | $8.00 | $7.94 | $7.96 | $7.96 | 4,520 |
2019-05-24 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 567 |
2019-05-23 | $7.97 | $8.02 | $7.95 | $7.95 | $7.95 | 4,901 |
2019-05-22 | $8.05 | $8.10 | $7.99 | $8.04 | $8.04 | 19,165 |
2019-05-21 | $8.03 | $8.12 | $8.03 | $8.10 | $8.10 | 1,845 |
2019-05-20 | $8.12 | $8.16 | $8.07 | $8.12 | $8.12 | 2,014 |
2019-05-17 | $8.24 | $8.24 | $8.11 | $8.17 | $8.17 | 22,004 |
2019-05-16 | $8.36 | $8.39 | $8.26 | $8.32 | $8.32 | 6,706 |
2019-05-15 | $8.38 | $8.44 | $8.38 | $8.42 | $8.42 | 4,459 |
2019-05-14 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 1,000 |
2019-05-13 | $8.62 | $8.62 | $8.47 | $8.52 | $8.52 | 4,635 |
2019-05-10 | $8.50 | $8.61 | $8.50 | $8.59 | $8.59 | 6,403 |
2019-05-09 | $8.50 | $8.50 | $8.42 | $8.44 | $8.44 | 2,364 |
2019-05-08 | $8.63 | $8.63 | $8.54 | $8.60 | $8.60 | 1,324 |
2019-05-07 | $8.72 | $8.73 | $8.62 | $8.67 | $8.67 | 3,840 |
2019-05-06 | $8.66 | $8.74 | $8.66 | $8.74 | $8.74 | 279 |
2019-05-03 | $8.57 | $8.71 | $8.57 | $8.68 | $8.68 | 1,360 |
2019-05-02 | $8.49 | $8.58 | $8.43 | $8.50 | $8.50 | 6,357 |
2019-05-01 | $8.72 | $8.77 | $8.63 | $8.65 | $8.65 | 5,789 |
2019-04-30 | $8.88 | $8.92 | $8.86 | $8.90 | $8.90 | 1,400 |
2019-04-29 | $8.94 | $8.94 | $8.87 | $8.91 | $8.91 | 4,046 |
2019-04-26 | $8.86 | $8.98 | $8.86 | $8.93 | $8.93 | 8,271 |
2019-04-25 | $8.82 | $8.87 | $8.78 | $8.87 | $8.87 | 12,493 |
2019-04-24 | $8.84 | $8.88 | $8.84 | $8.87 | $8.87 | 1,361 |
2019-04-23 | $8.90 | $8.90 | $8.80 | $8.89 | $8.89 | 2,201 |
2019-04-22 | $9.06 | $9.06 | $8.90 | $8.95 | $8.95 | 3,543 |
2019-04-18 | $8.86 | $9.01 | $8.86 | $8.97 | $8.97 | 8,391 |
2019-04-17 | $8.81 | $8.89 | $8.80 | $8.84 | $8.84 | 3,629 |
2019-04-16 | $8.84 | $8.84 | $8.74 | $8.76 | $8.76 | 6,821 |
2019-04-15 | $8.84 | $8.88 | $8.73 | $8.85 | $8.85 | 14,188 |
2019-04-12 | $8.97 | $8.98 | $8.84 | $8.90 | $8.90 | 6,857 |
2019-04-11 | $9.10 | $9.10 | $8.82 | $8.87 | $8.87 | 8,197 |
2019-04-10 | $8.90 | $9.03 | $8.88 | $9.02 | $9.02 | 8,372 |
2019-04-09 | $8.98 | $8.99 | $8.86 | $8.87 | $8.87 | 5,569 |
2019-04-08 | $9.11 | $9.11 | $9.02 | $9.04 | $9.04 | 8,903 |
2019-04-05 | $9.08 | $9.08 | $8.90 | $8.96 | $8.96 | 21,340 |
2019-04-04 | $8.85 | $9.00 | $8.83 | $8.96 | $8.96 | 20,659 |
2019-04-03 | $8.58 | $8.68 | $8.58 | $8.67 | $8.67 | 2,528 |
2019-04-02 | $8.58 | $8.58 | $8.42 | $8.50 | $8.50 | 1,637 |
2019-04-01 | $8.49 | $8.56 | $8.47 | $8.50 | $8.50 | 8,930 |
2019-03-29 | $8.49 | $8.52 | $8.42 | $8.47 | $8.47 | 8,572 |
2019-03-28 | $8.43 | $8.45 | $8.34 | $8.41 | $8.41 | 6,336 |
2019-03-27 | $8.65 | $8.65 | $8.50 | $8.53 | $8.53 | 9,044 |
2019-03-26 | $8.64 | $8.64 | $8.55 | $8.60 | $8.60 | 20,800 |
2019-03-25 | $8.58 | $8.64 | $8.55 | $8.57 | $8.57 | 10,112 |
2019-03-22 | $84.84 | $84.84 | $84.26 | $84.26 | $8.43 | 9,750 |
2019-03-21 | $85.81 | $85.87 | $85.71 | $85.71 | $8.57 | 4,030 |
2019-03-20 | $86.12 | $86.22 | $85.56 | $86.22 | $8.62 | 15,480 |
2019-03-19 | $84.90 | $84.90 | $84.90 | $84.90 | $8.49 | 3,680 |
2019-03-18 | $83.34 | $83.34 | $83.00 | $83.13 | $8.31 | 10,500 |
2019-03-15 | $82.73 | $82.73 | $82.73 | $82.73 | $8.27 | 150 |
2019-03-14 | $82.00 | $82.10 | $82.00 | $82.10 | $8.21 | 2,600 |
2019-03-13 | $84.57 | $84.57 | $84.10 | $84.10 | $8.41 | 1,520 |
2019-03-12 | $83.03 | $83.13 | $83.00 | $83.13 | $8.31 | 6,220 |
2019-03-11 | $81.40 | $81.40 | $81.40 | $81.40 | $8.14 | 1,450 |
2019-03-08 | $81.52 | $81.52 | $81.52 | $81.52 | $8.15 | 190 |
2019-03-07 | $82.00 | $82.00 | $81.01 | $81.01 | $8.10 | 4,560 |
2019-03-06 | $82.34 | $82.44 | $82.32 | $82.32 | $8.23 | 23,170 |
2019-03-05 | $83.15 | $83.36 | $83.15 | $83.36 | $8.34 | 10,000 |
2019-03-04 | $83.22 | $83.22 | $83.22 | $83.22 | $8.32 | 100 |
2019-03-01 | $86.45 | $86.45 | $85.29 | $85.29 | $8.53 | 3,860 |
2019-02-28 | $86.96 | $86.96 | $86.71 | $86.71 | $8.67 | 49,600 |
2019-02-27 | $86.24 | $86.34 | $85.72 | $86.34 | $8.63 | 12,910 |
2019-02-26 | $85.38 | $85.51 | $85.38 | $85.51 | $8.55 | 8,650 |
2019-02-25 | $85.00 | $85.00 | $84.71 | $84.91 | $8.49 | 4,250 |
2019-02-22 | $83.51 | $83.92 | $83.51 | $83.91 | $8.39 | 8,740 |
2019-02-21 | $82.53 | $82.53 | $81.92 | $81.92 | $8.19 | 9,170 |
2019-02-20 | $82.21 | $82.86 | $82.21 | $82.40 | $8.24 | 15,010 |
2019-02-19 | $81.63 | $81.63 | $81.58 | $81.59 | $8.16 | 6,550 |
2019-02-15 | $80.23 | $80.28 | $80.23 | $80.28 | $8.03 | 1,800 |
2019-02-14 | $77.95 | $78.40 | $77.73 | $78.40 | $7.84 | 6,680 |
2019-02-13 | $78.60 | $78.60 | $78.31 | $78.31 | $7.83 | 21,220 |
2019-02-12 | $78.40 | $78.88 | $78.34 | $78.88 | $7.89 | 6,550 |
2019-02-11 | $78.75 | $78.77 | $78.34 | $78.34 | $7.83 | 20,550 |
2019-02-08 | $79.50 | $79.70 | $79.22 | $79.67 | $7.97 | 3,400 |
2019-02-07 | $80.04 | $80.04 | $79.43 | $79.43 | $7.94 | 13,000 |
2019-02-06 | $80.65 | $80.65 | $80.30 | $80.30 | $8.03 | 2,010 |
2019-02-05 | $81.81 | $81.81 | $81.41 | $81.59 | $8.16 | 8,430 |
2019-02-04 | $81.49 | $81.70 | $81.49 | $81.70 | $8.17 | 3,210 |
2019-02-01 | $82.51 | $82.77 | $82.14 | $82.14 | $8.21 | 9,750 |
2019-01-31 | $81.72 | $81.72 | $81.72 | $81.72 | $8.17 | 60 |
2019-01-30 | $81.15 | $81.27 | $81.15 | $81.27 | $8.13 | 4,580 |
2019-01-29 | $81.04 | $81.04 | $81.04 | $81.04 | $8.10 | 220 |
2019-01-28 | $80.88 | $80.88 | $80.88 | $80.88 | $8.09 | 1,030 |
2019-01-25 | $81.04 | $81.42 | $81.04 | $81.38 | $8.14 | 18,930 |
2019-01-24 | $79.90 | $80.00 | $79.79 | $79.88 | $7.99 | 9,500 |
2019-01-23 | $78.82 | $79.09 | $78.80 | $79.09 | $7.91 | 11,520 |
2019-01-22 | $78.61 | $78.61 | $78.41 | $78.56 | $7.86 | 15,460 |
2019-01-18 | $80.04 | $80.04 | $79.39 | $79.44 | $7.94 | 14,630 |
2019-01-17 | $80.56 | $80.72 | $80.56 | $80.72 | $8.07 | 4,130 |
2019-01-16 | $80.32 | $80.37 | $80.14 | $80.37 | $8.04 | 14,730 |
2019-01-15 | $80.03 | $80.03 | $79.44 | $79.59 | $7.96 | 5,000 |
2019-01-14 | $79.80 | $79.80 | $79.80 | $79.80 | $7.98 | 330 |
2019-01-11 | $81.40 | $81.40 | $80.71 | $80.71 | $8.07 | 2,390 |
2019-01-10 | $81.64 | $81.64 | $81.64 | $81.64 | $8.16 | 610 |
2019-01-09 | $82.08 | $82.08 | $82.08 | $82.08 | $8.21 | 600 |
2019-01-08 | $81.73 | $82.05 | $81.46 | $81.63 | $8.16 | 31,250 |
2019-01-07 | $81.81 | $81.88 | $81.81 | $81.84 | $8.18 | 2,310 |
2019-01-04 | $79.53 | $81.79 | $79.53 | $81.79 | $8.18 | 7,170 |
2019-01-03 | $79.49 | $79.49 | $79.45 | $79.45 | $7.95 | 1,750 |
2019-01-02 | $79.09 | $79.73 | $79.06 | $79.06 | $7.91 | 22,200 |
2018-12-31 | $78.99 | $79.08 | $78.95 | $79.08 | $7.91 | 5,280 |
2018-12-28 | $79.14 | $79.14 | $78.51 | $78.51 | $7.85 | 34,380 |
2018-12-27 | $79.01 | $79.27 | $78.25 | $79.27 | $7.93 | 14,580 |
2018-12-26 | $79.33 | $79.33 | $79.33 | $79.33 | $7.93 | 2,350 |
2018-12-24 | $78.87 | $78.87 | $78.31 | $78.31 | $7.83 | 88,000 |
2018-12-21 | $78.74 | $79.05 | $78.39 | $78.39 | $7.84 | 25,570 |
2018-12-20 | $79.16 | $79.16 | $79.05 | $79.05 | $7.90 | 5,290 |
2018-12-19 | $79.36 | $79.36 | $78.26 | $78.26 | $7.83 | 11,190 |
2018-12-18 | $78.76 | $78.76 | $78.76 | $78.76 | $7.88 | 210 |
2018-12-17 | $78.28 | $79.32 | $78.28 | $79.00 | $7.90 | 7,640 |
2018-12-14 | $78.45 | $78.45 | $78.45 | $78.45 | $7.84 | 2,110 |
2018-12-13 | $78.74 | $79.39 | $78.74 | $79.39 | $7.94 | 4,110 |
2018-12-12 | $79.93 | $79.93 | $79.93 | $79.93 | $7.99 | 500 |
2018-12-11 | $78.08 | $78.22 | $78.08 | $78.22 | $7.82 | 4,000 |
2018-12-10 | $77.84 | $78.07 | $77.81 | $78.07 | $7.81 | 14,370 |
2018-12-07 | $79.03 | $79.08 | $79.03 | $79.08 | $7.91 | 4,080 |
2018-12-06 | $78.56 | $78.56 | $78.52 | $78.52 | $7.85 | 4,670 |
2018-12-04 | $79.55 | $79.55 | $79.55 | $79.55 | $7.95 | 4,250 |
2018-12-03 | $80.56 | $80.56 | $80.15 | $80.15 | $8.02 | 3,160 |
2018-11-30 | $79.86 | $79.89 | $79.51 | $79.51 | $7.95 | 20,000 |
2018-11-29 | $81.94 | $81.94 | $81.94 | $81.94 | $8.19 | 0 |
2018-11-28 | $81.94 | $81.94 | $81.94 | $81.94 | $8.19 | 1,250 |
2018-11-27 | $83.96 | $84.04 | $82.89 | $82.96 | $8.30 | 36,360 |
2018-11-26 | $84.06 | $84.06 | $84.06 | $84.06 | $8.41 | 0 |
2018-11-23 | $84.13 | $84.15 | $84.06 | $84.06 | $8.41 | 6,100 |
2018-11-21 | $84.43 | $84.43 | $84.43 | $84.43 | $8.44 | 2,000 |
2018-11-20 | $84.24 | $84.24 | $83.76 | $83.81 | $8.38 | 78,710 |
2018-11-19 | $85.03 | $85.03 | $85.03 | $85.03 | $8.50 | 1,310 |
2018-11-16 | $84.22 | $84.35 | $84.15 | $84.35 | $8.44 | 369,440 |
2018-11-15 | $83.00 | $84.00 | $83.00 | $83.81 | $8.38 | 39,720 |
2018-11-14 | $83.48 | $83.70 | $83.14 | $83.22 | $8.32 | 9,640 |
2018-11-13 | $84.00 | $84.12 | $83.41 | $83.46 | $8.35 | 483,210 |
2018-11-12 | $84.02 | $84.06 | $83.93 | $84.06 | $8.41 | 5,750 |
2018-11-09 | $87.16 | $87.16 | $87.16 | $87.16 | $8.72 | 650 |
2018-11-08 | $87.16 | $87.16 | $87.16 | $87.16 | $8.72 | 10,710 |
2018-11-07 | $87.03 | $87.16 | $87.03 | $87.16 | $8.72 | 5,100 |
2018-11-06 | $86.78 | $87.14 | $86.45 | $86.45 | $8.64 | 25,500 |
2018-11-05 | $86.33 | $86.68 | $86.33 | $86.68 | $8.67 | 5,460 |
2018-11-02 | $86.30 | $87.03 | $86.30 | $86.75 | $8.68 | 56,440 |
2018-11-01 | $85.42 | $85.67 | $85.31 | $85.57 | $8.56 | 42,110 |
2018-10-31 | $83.67 | $83.67 | $83.67 | $83.67 | $8.37 | 1,300 |
2018-10-30 | $83.67 | $83.67 | $83.67 | $83.67 | $8.37 | 16,160 |
2018-10-29 | $83.65 | $83.65 | $82.97 | $83.00 | $8.30 | 15,240 |
2018-10-26 | $82.39 | $82.39 | $82.39 | $82.39 | $8.24 | 5,000 |
2018-10-25 | $82.56 | $82.56 | $82.15 | $82.39 | $8.24 | 45,400 |
2018-10-24 | $82.84 | $83.21 | $82.84 | $82.91 | $8.29 | 5,500 |
2018-10-23 | $82.83 | $82.92 | $82.83 | $82.92 | $8.29 | 7,350 |
2018-10-22 | $81.98 | $82.02 | $81.69 | $82.02 | $8.20 | 72,130 |
2018-10-19 | $82.55 | $82.55 | $82.55 | $82.55 | $8.25 | 210 |
2018-10-18 | $82.31 | $82.85 | $82.31 | $82.55 | $8.25 | 65,130 |
2018-10-17 | $83.48 | $83.63 | $83.08 | $83.28 | $8.33 | 41,520 |
2018-10-16 | $84.23 | $84.23 | $83.90 | $83.90 | $8.39 | 3,550 |
2018-10-15 | $83.86 | $83.94 | $83.86 | $83.94 | $8.39 | 17,950 |
2018-10-12 | $83.82 | $83.82 | $83.82 | $83.82 | $8.38 | 350 |
2018-10-11 | $83.72 | $83.95 | $83.72 | $83.82 | $8.38 | 108,570 |
2018-10-10 | $82.06 | $82.24 | $82.06 | $82.11 | $8.21 | 64,360 |
2018-10-09 | $81.55 | $81.55 | $81.55 | $81.55 | $8.16 | 30,000 |
2018-10-08 | $81.15 | $81.56 | $81.01 | $81.56 | $8.16 | 93,680 |
2018-10-05 | $81.97 | $82.10 | $81.97 | $82.10 | $8.21 | 3,400 |
2018-10-04 | $81.97 | $81.97 | $81.97 | $81.97 | $8.20 | 10,260 |
2018-10-03 | $82.74 | $82.74 | $82.74 | $82.74 | $8.27 | 2,820 |
2018-10-02 | $82.65 | $83.14 | $82.65 | $82.72 | $8.27 | 99,850 |
2018-10-01 | $81.49 | $82.22 | $81.32 | $82.18 | $8.22 | 104,320 |
2018-09-28 | $81.16 | $81.16 | $81.16 | $81.16 | $8.12 | 40,750 |
2018-09-27 | $80.90 | $80.99 | $80.80 | $80.91 | $8.09 | 37,940 |
2018-09-26 | $82.01 | $82.60 | $81.95 | $82.60 | $8.26 | 139,050 |
2018-09-25 | $82.51 | $82.51 | $82.00 | $82.19 | $8.22 | 70,850 |
2018-09-24 | $82.96 | $82.96 | $82.45 | $82.45 | $8.25 | 40,770 |
2018-09-21 | $82.52 | $82.60 | $82.52 | $82.60 | $8.26 | 17,240 |
2018-09-20 | $82.78 | $83.19 | $82.78 | $83.19 | $8.32 | 21,810 |
2018-09-19 | $81.58 | $82.30 | $81.58 | $81.76 | $8.18 | 23,010 |
2018-09-18 | $80.93 | $81.33 | $80.87 | $80.92 | $8.09 | 57,100 |
2018-09-17 | $80.17 | $80.17 | $79.75 | $79.91 | $7.99 | 17,080 |
2018-09-14 | $80.32 | $80.32 | $79.47 | $79.47 | $7.95 | 196,580 |
2018-09-13 | $80.34 | $80.34 | $80.01 | $80.18 | $8.02 | 50,080 |
2018-09-12 | $79.29 | $79.67 | $79.29 | $79.47 | $7.95 | 30,490 |
2018-09-11 | $78.43 | $79.09 | $78.43 | $78.84 | $7.88 | 55,250 |
2018-09-10 | $79.67 | $79.67 | $79.32 | $79.49 | $7.95 | 151,010 |
2018-09-07 | $78.36 | $78.36 | $77.87 | $77.87 | $7.79 | 82,170 |
2018-09-06 | $79.07 | $79.07 | $78.47 | $78.64 | $7.86 | 62,000 |
2018-09-05 | $78.33 | $78.33 | $78.30 | $78.32 | $7.83 | 61,700 |
2018-09-04 | $76.85 | $76.95 | $76.85 | $76.95 | $7.70 | 26,140 |
2018-08-31 | $78.57 | $78.57 | $78.57 | $78.57 | $7.86 | 8,350 |
2018-08-30 | $79.15 | $79.15 | $79.09 | $79.09 | $7.91 | 12,500 |
2018-08-29 | $79.21 | $79.42 | $79.21 | $79.42 | $7.94 | 2,450 |
2018-08-28 | $79.23 | $79.32 | $78.68 | $78.79 | $7.88 | 59,000 |
2018-08-27 | $80.11 | $80.20 | $80.11 | $80.20 | $8.02 | 7,590 |
2018-08-24 | $78.82 | $79.05 | $78.52 | $78.83 | $7.88 | 18,120 |
2018-08-23 | $77.93 | $77.93 | $77.93 | $77.93 | $7.79 | 5,550 |
2018-08-22 | $79.08 | $79.08 | $79.08 | $79.08 | $7.91 | 24,150 |
2018-08-21 | $79.35 | $79.35 | $79.34 | $79.34 | $7.93 | 3,500 |
2018-08-20 | $78.68 | $78.68 | $78.68 | $78.68 | $7.87 | 520 |
2018-08-17 | $78.60 | $78.68 | $78.60 | $78.68 | $7.87 | 2,820 |
2018-08-16 | $78.77 | $78.77 | $78.30 | $78.44 | $7.84 | 22,400 |
2018-08-15 | $77.15 | $77.29 | $75.50 | $76.50 | $7.65 | 511,980 |
2018-08-14 | $80.25 | $80.25 | $79.59 | $79.93 | $7.99 | 103,640 |
2018-08-13 | $81.09 | $81.09 | $79.66 | $79.95 | $8.00 | 38,130 |
2018-08-10 | $83.27 | $83.27 | $82.66 | $82.66 | $8.27 | 31,000 |
2018-08-09 | $83.22 | $83.33 | $83.03 | $83.03 | $8.30 | 50,130 |
2018-08-08 | $83.06 | $83.06 | $82.92 | $82.92 | $8.29 | 16,050 |
2018-08-07 | $82.73 | $82.87 | $82.73 | $82.73 | $8.27 | 41,130 |
2018-08-06 | $82.31 | $82.31 | $82.24 | $82.24 | $8.22 | 2,560 |
2018-08-03 | $82.76 | $82.76 | $82.76 | $82.76 | $8.28 | 0 |
2018-08-02 | $82.76 | $82.76 | $82.76 | $82.76 | $8.28 | 33,000 |
2018-08-01 | $81.38 | $81.38 | $81.38 | $81.38 | $8.14 | 2,590 |
2018-07-31 | $83.75 | $83.75 | $83.75 | $83.75 | $8.38 | 1,360 |
2018-07-30 | $82.91 | $82.91 | $82.91 | $82.91 | $8.29 | 1,930 |
2018-07-27 | $82.91 | $82.91 | $82.91 | $82.91 | $8.29 | 2,600 |
2018-07-26 | $82.97 | $82.97 | $82.21 | $82.21 | $8.22 | 39,000 |
2018-07-25 | $83.90 | $83.90 | $83.90 | $83.90 | $8.39 | 0 |
2018-07-24 | $84.13 | $84.13 | $83.90 | $83.90 | $8.39 | 12,170 |
2018-07-23 | $82.44 | $82.44 | $82.44 | $82.44 | $8.24 | 1,610 |
2018-07-20 | $82.61 | $82.61 | $82.61 | $82.61 | $8.26 | 25,090 |
2018-07-19 | $80.88 | $80.88 | $80.87 | $80.87 | $8.09 | 17,040 |
2018-07-18 | $80.77 | $81.18 | $80.77 | $81.18 | $8.12 | 2,300 |
2018-07-17 | $82.20 | $82.20 | $82.20 | $82.20 | $8.22 | 80,040 |
2018-07-16 | $81.90 | $82.20 | $81.90 | $82.20 | $8.22 | 10,590 |
2018-07-13 | $82.40 | $82.70 | $82.32 | $82.70 | $8.27 | 19,130 |
2018-07-12 | $83.82 | $84.29 | $83.82 | $84.28 | $8.43 | 37,250 |
2018-07-11 | $83.38 | $83.38 | $82.74 | $82.74 | $8.27 | 66,630 |
2018-07-10 | $84.18 | $84.52 | $83.78 | $84.52 | $8.45 | 157,250 |
2018-07-09 | $84.33 | $84.33 | $84.33 | $84.33 | $8.43 | 250 |
2018-07-06 | $84.33 | $84.33 | $84.33 | $84.33 | $8.43 | 5,800 |
2018-07-05 | $84.18 | $84.28 | $83.77 | $83.77 | $8.38 | 40,340 |
2018-07-03 | $84.02 | $84.13 | $83.88 | $83.88 | $8.39 | 31,000 |
2018-07-02 | $82.15 | $82.15 | $80.91 | $81.51 | $8.15 | 136,980 |
2018-06-29 | $84.97 | $84.97 | $84.97 | $84.97 | $8.50 | 0 |
2018-06-28 | $85.00 | $85.00 | $84.97 | $84.97 | $8.50 | 2,000 |
2018-06-27 | $85.56 | $85.56 | $85.16 | $85.30 | $8.53 | 177,400 |
2018-06-26 | $86.57 | $86.57 | $86.57 | $86.57 | $8.66 | 10,000 |
2018-06-25 | $86.57 | $86.57 | $86.57 | $86.57 | $8.66 | 1,000 |
2018-06-22 | $86.96 | $87.29 | $86.93 | $87.24 | $8.72 | 133,250 |
2018-06-21 | $86.98 | $86.98 | $86.98 | $86.98 | $8.70 | 1,370 |
2018-06-20 | $87.29 | $87.29 | $86.98 | $86.98 | $8.70 | 36,330 |
2018-06-19 | $86.58 | $86.72 | $86.56 | $86.72 | $8.67 | 15,220 |
2018-06-18 | $88.14 | $88.16 | $88.11 | $88.11 | $8.81 | 77,000 |
2018-06-15 | $88.59 | $88.67 | $88.53 | $88.53 | $8.85 | 69,000 |
2018-06-14 | $90.81 | $90.81 | $90.81 | $90.81 | $9.08 | 74,140 |
2018-06-13 | $90.41 | $90.41 | $90.41 | $90.41 | $9.04 | 0 |
2018-06-12 | $90.41 | $90.41 | $90.41 | $90.41 | $9.04 | 10,000 |
2018-06-11 | $90.41 | $90.41 | $90.41 | $90.41 | $9.04 | 25,510 |
2018-06-08 | $90.27 | $90.41 | $90.16 | $90.41 | $9.04 | 76,010 |
2018-06-07 | $90.22 | $90.22 | $89.71 | $89.71 | $8.97 | 98,040 |
2018-06-06 | $90.40 | $90.40 | $90.39 | $90.39 | $9.04 | 20,150 |
2018-06-05 | $89.33 | $89.33 | $89.33 | $89.33 | $8.93 | 57,500 |
2018-06-04 | $90.43 | $90.43 | $90.43 | $90.43 | $9.04 | 35,000 |
2018-06-01 | $90.43 | $90.43 | $90.43 | $90.43 | $9.04 | 22,000 |
2018-05-31 | $90.63 | $90.88 | $90.63 | $90.79 | $9.08 | 30,000 |
2018-05-30 | $90.76 | $90.76 | $90.67 | $90.70 | $9.07 | 10,500 |
2018-05-29 | $90.65 | $90.65 | $90.65 | $90.65 | $9.07 | 10,500 |
2018-05-25 | $90.08 | $90.08 | $89.88 | $89.92 | $8.99 | 16,420 |
2018-05-24 | $91.00 | $91.00 | $90.97 | $90.97 | $9.10 | 11,460 |
2018-05-23 | $89.95 | $89.95 | $89.95 | $89.95 | $9.00 | 25,000 |
2018-05-22 | $88.49 | $88.49 | $88.49 | $88.49 | $8.85 | 24,570 |
2018-05-21 | $88.56 | $88.56 | $88.49 | $88.49 | $8.85 | 10,250 |
2018-05-18 | $88.69 | $88.69 | $88.69 | $88.69 | $8.87 | 90 |
2018-05-17 | $88.73 | $88.73 | $88.69 | $88.69 | $8.87 | 2,330 |
2018-05-16 | $91.18 | $91.18 | $91.18 | $91.18 | $9.12 | 10 |
2018-05-15 | $91.18 | $91.18 | $91.18 | $91.18 | $9.12 | 1,250 |
2018-05-14 | $91.18 | $91.18 | $91.18 | $91.18 | $9.12 | 10,000 |
2018-05-11 | $90.70 | $90.70 | $90.70 | $90.70 | $9.07 | 430 |
2018-05-10 | $90.70 | $90.70 | $90.70 | $90.70 | $9.07 | 0 |
2018-05-09 | $90.70 | $90.70 | $90.70 | $90.70 | $9.07 | 0 |
2018-05-08 | $90.70 | $90.70 | $90.70 | $90.70 | $9.07 | 1,000 |
2018-05-07 | $90.58 | $90.58 | $90.58 | $90.58 | $9.06 | 0 |
2018-05-04 | $90.58 | $90.58 | $90.58 | $90.58 | $9.06 | 120 |
2018-05-03 | $90.58 | $90.58 | $90.58 | $90.58 | $9.06 | 500 |
2018-05-02 | $90.58 | $90.58 | $90.58 | $90.58 | $9.06 | 1,760 |
2018-05-01 | $90.58 | $90.58 | $90.58 | $90.58 | $9.06 | 10,000 |
2018-04-30 | $90.58 | $90.58 | $90.58 | $90.58 | $9.06 | 0 |
2018-04-27 | $90.58 | $90.58 | $90.58 | $90.58 | $9.06 | 250 |
2018-04-26 | $91.09 | $91.09 | $90.58 | $90.58 | $9.06 | 48,680 |
2018-04-25 | $91.09 | $91.13 | $90.80 | $90.94 | $9.09 | 112,100 |
2018-04-24 | $93.45 | $93.45 | $93.45 | $93.45 | $9.35 | 0 |
2018-04-23 | $93.45 | $93.45 | $93.45 | $93.45 | $9.35 | 110 |
2018-04-20 | $93.45 | $93.45 | $93.45 | $93.45 | $9.35 | 0 |
2018-04-19 | $93.45 | $93.45 | $93.45 | $93.45 | $9.35 | 500 |
2018-04-18 | $93.45 | $93.45 | $93.45 | $93.45 | $9.35 | 0 |
2018-04-17 | $93.45 | $93.45 | $93.44 | $93.45 | $9.35 | 19,000 |
2018-04-16 | $91.44 | $91.44 | $91.44 | $91.44 | $9.14 | 0 |
2018-04-13 | $91.44 | $91.44 | $91.44 | $91.44 | $9.14 | 0 |
2018-04-12 | $91.44 | $91.44 | $91.44 | $91.44 | $9.14 | 0 |
2018-04-11 | $91.44 | $91.44 | $91.44 | $91.44 | $9.14 | 0 |
2018-04-10 | $91.44 | $91.44 | $91.44 | $91.44 | $9.14 | 0 |
2018-04-09 | $91.44 | $91.44 | $91.44 | $91.44 | $9.14 | 0 |
2018-04-06 | $91.44 | $91.44 | $91.44 | $91.44 | $9.14 | 1,000 |
2018-04-05 | $93.15 | $93.15 | $93.15 | $93.15 | $9.32 | 0 |
2018-04-04 | $93.15 | $93.15 | $93.15 | $93.15 | $9.32 | 0 |
2018-04-03 | $93.15 | $93.15 | $93.15 | $93.15 | $9.32 | 0 |
2018-04-02 | $93.15 | $93.15 | $93.15 | $93.15 | $9.32 | 100 |
2018-03-29 | $93.15 | $93.15 | $93.15 | $93.15 | $9.32 | 1,000 |
2018-03-28 | $95.22 | $95.22 | $95.22 | $95.22 | $9.52 | 0 |
2018-03-27 | $95.22 | $95.22 | $95.22 | $95.22 | $9.52 | 0 |
2018-03-26 | $95.37 | $95.52 | $95.16 | $95.22 | $9.52 | 5,240 |
2018-03-23 | $94.80 | $94.80 | $94.80 | $94.80 | $9.48 | 0 |
2018-03-22 | $94.80 | $94.80 | $94.80 | $94.80 | $9.48 | 0 |
2018-03-21 | $94.90 | $95.00 | $94.80 | $94.80 | $9.48 | 6,000 |
2018-03-20 | $95.35 | $95.35 | $95.35 | $95.35 | $9.54 | 100 |
2018-03-19 | $95.35 | $95.35 | $95.35 | $95.35 | $9.54 | 6,000 |
2018-03-16 | $95.28 | $95.28 | $95.28 | $95.28 | $9.53 | 0 |
2018-03-15 | $95.28 | $95.30 | $95.28 | $95.28 | $9.53 | 6,000 |
2018-03-14 | $96.35 | $96.35 | $96.35 | $96.35 | $9.64 | 320 |
2018-03-13 | $96.35 | $96.35 | $96.35 | $96.35 | $9.64 | 0 |
2018-03-12 | $96.24 | $96.35 | $96.24 | $96.35 | $9.64 | 2,000 |
2018-03-09 | $95.38 | $95.52 | $95.38 | $95.52 | $9.55 | 6,000 |
2018-03-08 | $95.68 | $95.68 | $95.68 | $95.68 | $9.57 | 10 |
2018-03-07 | $95.68 | $95.68 | $95.68 | $95.68 | $9.57 | 0 |
2018-03-06 | $95.68 | $95.68 | $95.68 | $95.68 | $9.57 | 20 |
2018-03-05 | $95.71 | $95.71 | $95.68 | $95.68 | $9.57 | 2,500 |
2018-03-02 | $96.61 | $96.61 | $96.40 | $96.40 | $9.64 | 2,000 |
2018-03-01 | $98.24 | $98.24 | $98.24 | $98.24 | $9.82 | 0 |
2018-02-28 | $98.24 | $98.24 | $98.24 | $98.24 | $9.82 | 9,000 |
2018-02-27 | $99.86 | $99.86 | $99.86 | $99.86 | $9.99 | 0 |
2018-02-26 | $99.71 | $99.86 | $99.71 | $99.86 | $9.99 | 10,530 |
2018-02-23 | $100.26 | $100.26 | $100.26 | $100.26 | $10.03 | 0 |
2018-02-22 | $100.26 | $100.26 | $100.26 | $100.26 | $10.03 | 0 |
2018-02-21 | $100.26 | $100.26 | $100.26 | $100.26 | $10.03 | 90 |
2018-02-20 | $100.54 | $100.54 | $100.26 | $100.26 | $10.03 | 22,160 |
2018-02-16 | $100.39 | $100.39 | $100.39 | $100.39 | $10.04 | 1,100 |
2018-02-15 | $99.82 | $99.82 | $99.82 | $99.82 | $9.98 | 0 |
2018-02-14 | $99.08 | $99.91 | $99.08 | $99.82 | $9.98 | 27,700 |
2018-02-13 | $97.00 | $97.43 | $97.00 | $97.43 | $9.74 | 3,080 |
2018-02-12 | $96.22 | $97.21 | $96.22 | $97.20 | $9.72 | 8,690 |
2018-02-09 | $96.82 | $96.82 | $96.14 | $96.14 | $9.61 | 4,900 |
2018-02-08 | $97.53 | $97.53 | $97.53 | $97.53 | $9.75 | 1,100 |
2018-02-07 | $101.00 | $101.00 | $97.92 | $97.92 | $9.79 | 21,550 |
2018-02-06 | $100.00 | $100.00 | $98.77 | $98.82 | $9.88 | 7,670 |
2018-02-05 | $100.00 | $100.00 | $99.43 | $99.45 | $9.95 | 8,560 |
GraniteShares Platinum Shares (PLTM) News Headlines
Recent GraniteShares Platinum Shares (PLTM) News
Similar Companies to GraniteShares Platinum Shares (PLTM) 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 | -- | -- | -- |