GraniteShares Platinum Shares (PLTM) Exchange: NYSE ARCA

Data as of April 19, 2024

$9.49 ($-0.04) -0.42%

GraniteShares Platinum Shares - Daily Information
Click for more stock information on GraniteShares Platinum Shares.
Daily Information Data
Date April 19, 2024
Open $9.66
Previous Close $9.49
High $9.76
Low $9.49
Adjusted Open $9.66
Previous Adjusted Close $9.49
Adjusted High $9.76
Adjusted Low $9.49

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.

Historical Stock Data for GraniteShares Platinum Shares (PLTM)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.