PermRock Royalty Trust (PRT) Exchange: NYSE
Data as of April 26, 2024
$4.42 ($-0.03) -0.67%
PermRock Royalty Trust - Daily Information
Click for more stock information on PermRock Royalty Trust.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $4.40 |
Previous Close | $4.42 |
High | $4.43 |
Low | $4.30 |
Adjusted Open | $4.40 |
Previous Adjusted Close | $4.42 |
Adjusted High | $4.43 |
Adjusted Low | $4.30 |
About PermRock Royalty Trust (PRT)
PermRock Royalty Trust is a Delaware statutory trust formed by Boaz Energy II, LLC ("Boaz Energy") to own a net profits interest representing the right to receive 80% of the net profits from the sale of oil and natural gas production from certain properties owned by Boaz Energy in the Permian Basin of West Texas.
Invest in PermRock Royalty Trust (PRT)
Historical Stock Data for PermRock Royalty Trust (PRT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $4.40 | $4.43 | $4.30 | $4.42 | $4.42 | 64,311 |
2024-03-07 | $4.54 | $4.60 | $4.41 | $4.45 | $4.45 | 49,841 |
2024-03-06 | $4.57 | $4.57 | $4.51 | $4.54 | $4.54 | 32,344 |
2024-03-05 | $4.45 | $4.56 | $4.45 | $4.54 | $4.54 | 12,825 |
2024-03-04 | $4.46 | $4.55 | $4.46 | $4.51 | $4.51 | 28,663 |
2024-03-01 | $4.61 | $4.61 | $4.42 | $4.56 | $4.56 | 33,196 |
2024-02-29 | $4.39 | $4.55 | $4.39 | $4.55 | $4.55 | 25,679 |
2024-02-28 | $4.43 | $4.43 | $4.37 | $4.39 | $4.39 | 17,612 |
2024-02-27 | $4.50 | $4.50 | $4.39 | $4.41 | $4.41 | 29,450 |
2024-02-26 | $4.57 | $4.57 | $4.49 | $4.50 | $4.50 | 24,110 |
2024-02-23 | $4.36 | $4.64 | $4.36 | $4.64 | $4.64 | 28,770 |
2024-02-22 | $4.40 | $4.41 | $4.33 | $4.36 | $4.36 | 32,995 |
2024-02-21 | $4.35 | $4.43 | $4.35 | $4.39 | $4.39 | 27,203 |
2024-02-20 | $4.33 | $4.44 | $4.30 | $4.30 | $4.30 | 54,628 |
2024-02-16 | $4.37 | $4.49 | $4.37 | $4.43 | $4.43 | 31,601 |
2024-02-15 | $4.33 | $4.54 | $4.31 | $4.43 | $4.43 | 46,818 |
2024-02-14 | $4.52 | $4.55 | $4.34 | $4.43 | $4.43 | 23,205 |
2024-02-13 | $4.24 | $4.45 | $4.24 | $4.40 | $4.40 | 39,409 |
2024-02-12 | $4.24 | $4.34 | $4.24 | $4.31 | $4.31 | 34,221 |
2024-02-09 | $4.38 | $4.38 | $4.18 | $4.24 | $4.24 | 67,323 |
2024-02-08 | $4.32 | $4.40 | $4.28 | $4.35 | $4.35 | 52,143 |
2024-02-07 | $4.30 | $4.37 | $4.27 | $4.28 | $4.28 | 54,853 |
2024-02-06 | $4.40 | $4.45 | $4.30 | $4.30 | $4.30 | 49,581 |
2024-02-05 | $4.49 | $4.58 | $4.35 | $4.40 | $4.40 | 45,027 |
2024-02-02 | $4.50 | $4.58 | $4.46 | $4.47 | $4.47 | 17,708 |
2024-02-01 | $4.50 | $4.73 | $4.46 | $4.51 | $4.51 | 26,068 |
2024-01-31 | $4.71 | $4.71 | $4.46 | $4.46 | $4.46 | 52,326 |
2024-01-30 | $4.72 | $4.72 | $4.61 | $4.71 | $4.71 | 12,887 |
2024-01-29 | $4.72 | $4.76 | $4.63 | $4.74 | $4.71 | 70,516 |
2024-01-26 | $4.74 | $4.74 | $4.63 | $4.72 | $4.69 | 50,673 |
2024-01-25 | $4.63 | $4.74 | $4.56 | $4.70 | $4.67 | 27,964 |
2024-01-24 | $4.71 | $4.74 | $4.62 | $4.65 | $4.62 | 17,496 |
2024-01-23 | $4.59 | $4.71 | $4.53 | $4.67 | $4.64 | 33,012 |
2024-01-22 | $4.60 | $4.65 | $4.50 | $4.53 | $4.50 | 40,717 |
2024-01-19 | $4.55 | $4.76 | $4.55 | $4.64 | $4.61 | 33,825 |
2024-01-18 | $4.58 | $4.60 | $4.51 | $4.55 | $4.52 | 10,245 |
2024-01-17 | $4.57 | $4.61 | $4.48 | $4.58 | $4.55 | 31,919 |
2024-01-16 | $4.64 | $4.71 | $4.56 | $4.64 | $4.61 | 24,607 |
2024-01-12 | $4.66 | $4.76 | $4.61 | $4.64 | $4.64 | 35,804 |
2024-01-11 | $4.40 | $4.61 | $4.40 | $4.50 | $4.50 | 22,116 |
2024-01-10 | $4.35 | $4.48 | $4.33 | $4.39 | $4.39 | 29,807 |
2024-01-09 | $4.40 | $4.55 | $4.39 | $4.40 | $4.40 | 47,908 |
2024-01-08 | $4.42 | $4.42 | $4.27 | $4.40 | $4.40 | 48,452 |
2024-01-05 | $4.57 | $4.58 | $4.41 | $4.44 | $4.44 | 26,035 |
2024-01-04 | $4.62 | $4.63 | $4.52 | $4.58 | $4.58 | 19,351 |
2024-01-03 | $4.30 | $4.63 | $4.30 | $4.53 | $4.53 | 48,979 |
2024-01-02 | $4.42 | $4.42 | $4.15 | $4.25 | $4.25 | 122,464 |
2023-12-29 | $4.55 | $4.63 | $4.39 | $4.42 | $4.42 | 75,599 |
2023-12-28 | $4.81 | $4.81 | $4.55 | $4.57 | $4.57 | 84,672 |
2023-12-27 | $4.92 | $4.92 | $4.80 | $4.82 | $4.82 | 52,751 |
2023-12-26 | $4.80 | $4.94 | $4.80 | $4.90 | $4.90 | 34,640 |
2023-12-22 | $4.87 | $5.00 | $4.71 | $4.80 | $4.80 | 44,405 |
2023-12-21 | $4.95 | $5.03 | $4.82 | $4.96 | $4.96 | 38,995 |
2023-12-20 | $4.81 | $4.93 | $4.65 | $4.83 | $4.83 | 68,563 |
2023-12-19 | $4.59 | $4.85 | $4.53 | $4.78 | $4.78 | 98,342 |
2023-12-18 | $4.55 | $4.62 | $4.44 | $4.53 | $4.53 | 63,118 |
2023-12-15 | $4.60 | $4.71 | $4.28 | $4.35 | $4.35 | 132,170 |
2023-12-14 | $4.57 | $4.74 | $4.51 | $4.61 | $4.61 | 49,248 |
2023-12-13 | $4.47 | $4.69 | $4.27 | $4.54 | $4.54 | 90,988 |
2023-12-12 | $4.74 | $4.74 | $4.50 | $4.51 | $4.51 | 58,338 |
2023-12-11 | $4.83 | $4.91 | $4.75 | $4.75 | $4.75 | 26,342 |
2023-12-08 | $4.80 | $4.92 | $4.79 | $4.84 | $4.84 | 23,306 |
2023-12-07 | $4.81 | $4.93 | $4.80 | $4.80 | $4.80 | 20,880 |
2023-12-06 | $4.80 | $4.92 | $4.77 | $4.81 | $4.81 | 21,495 |
2023-12-05 | $4.86 | $4.87 | $4.79 | $4.84 | $4.84 | 35,651 |
2023-12-04 | $4.94 | $4.94 | $4.78 | $4.86 | $4.86 | 27,748 |
2023-12-01 | $4.76 | $4.94 | $4.76 | $4.94 | $4.94 | 36,014 |
2023-11-30 | $4.78 | $4.96 | $4.76 | $4.79 | $4.79 | 20,028 |
2023-11-29 | $4.85 | $4.98 | $4.75 | $4.78 | $4.78 | 37,077 |
2023-11-28 | $5.00 | $5.10 | $4.82 | $4.85 | $4.81 | 60,971 |
2023-11-27 | $5.04 | $5.13 | $5.00 | $5.00 | $4.96 | 65,312 |
2023-11-24 | $4.80 | $5.09 | $4.78 | $5.06 | $5.02 | 68,612 |
2023-11-22 | $4.79 | $4.90 | $4.79 | $4.85 | $4.81 | 21,337 |
2023-11-21 | $4.88 | $4.98 | $4.80 | $4.80 | $4.76 | 49,604 |
2023-11-20 | $5.04 | $5.10 | $4.80 | $4.80 | $4.76 | 58,177 |
2023-11-17 | $4.96 | $5.18 | $4.90 | $5.03 | $4.99 | 72,813 |
2023-11-16 | $5.10 | $5.10 | $4.93 | $5.05 | $5.01 | 45,067 |
2023-11-15 | $5.16 | $5.25 | $5.05 | $5.06 | $5.02 | 50,091 |
2023-11-14 | $5.50 | $5.50 | $5.03 | $5.16 | $5.12 | 59,921 |
2023-11-13 | $5.20 | $5.45 | $5.20 | $5.37 | $5.33 | 36,160 |
2023-11-10 | $5.15 | $5.38 | $5.15 | $5.27 | $5.23 | 12,623 |
2023-11-09 | $5.05 | $5.23 | $4.98 | $5.20 | $5.16 | 33,315 |
2023-11-08 | $5.25 | $5.25 | $5.05 | $5.05 | $5.01 | 19,455 |
2023-11-07 | $5.34 | $5.38 | $5.19 | $5.23 | $5.19 | 14,325 |
2023-11-06 | $5.38 | $5.46 | $5.27 | $5.35 | $5.31 | 12,776 |
2023-11-03 | $5.48 | $5.48 | $5.32 | $5.39 | $5.34 | 61,328 |
2023-11-02 | $5.10 | $5.37 | $5.09 | $5.32 | $5.28 | 23,830 |
2023-11-01 | $5.00 | $5.27 | $5.00 | $5.10 | $5.06 | 28,393 |
2023-10-31 | $5.21 | $5.31 | $4.90 | $4.95 | $4.91 | 83,969 |
2023-10-30 | $5.48 | $5.75 | $5.28 | $5.32 | $5.28 | 21,827 |
2023-10-27 | $5.65 | $5.81 | $5.47 | $5.48 | $5.48 | 24,505 |
2023-10-26 | $6.01 | $6.03 | $5.58 | $5.58 | $5.58 | 49,257 |
2023-10-25 | $6.15 | $6.29 | $6.00 | $6.05 | $6.05 | 17,011 |
2023-10-24 | $6.15 | $6.36 | $6.04 | $6.28 | $6.28 | 36,390 |
2023-10-23 | $6.12 | $6.28 | $6.01 | $6.20 | $6.20 | 34,662 |
2023-10-20 | $6.12 | $6.16 | $6.00 | $6.10 | $6.10 | 16,381 |
2023-10-19 | $6.05 | $6.18 | $6.03 | $6.18 | $6.18 | 27,158 |
2023-10-18 | $6.14 | $6.20 | $5.95 | $6.13 | $6.13 | 44,715 |
2023-10-17 | $5.95 | $6.07 | $5.91 | $6.01 | $6.01 | 22,621 |
2023-10-16 | $5.85 | $6.05 | $5.84 | $5.95 | $5.95 | 37,022 |
2023-10-13 | $5.76 | $5.94 | $5.75 | $5.94 | $5.94 | 48,407 |
2023-10-12 | $5.86 | $5.90 | $5.76 | $5.76 | $5.76 | 21,165 |
2023-10-11 | $5.76 | $5.81 | $5.50 | $5.79 | $5.79 | 50,711 |
2023-10-10 | $5.79 | $5.89 | $5.63 | $5.77 | $5.77 | 28,390 |
2023-10-09 | $5.40 | $5.85 | $5.29 | $5.75 | $5.75 | 79,144 |
2023-10-06 | $5.31 | $5.51 | $4.80 | $5.26 | $5.26 | 151,128 |
2023-10-05 | $5.66 | $5.69 | $5.21 | $5.32 | $5.32 | 93,635 |
2023-10-04 | $6.15 | $6.16 | $5.39 | $5.67 | $5.67 | 130,565 |
2023-10-03 | $6.20 | $6.25 | $6.05 | $6.15 | $6.15 | 37,150 |
2023-10-02 | $6.61 | $6.63 | $6.20 | $6.20 | $6.20 | 112,410 |
2023-09-29 | $6.85 | $6.91 | $6.56 | $6.62 | $6.62 | 53,778 |
2023-09-28 | $6.86 | $6.99 | $6.83 | $6.89 | $6.89 | 35,157 |
2023-09-27 | $6.81 | $6.90 | $6.75 | $6.88 | $6.84 | 42,138 |
2023-09-26 | $6.87 | $6.90 | $6.70 | $6.80 | $6.76 | 43,377 |
2023-09-25 | $6.83 | $6.93 | $6.60 | $6.83 | $6.79 | 40,933 |
2023-09-22 | $6.69 | $6.75 | $6.60 | $6.70 | $6.66 | 27,766 |
2023-09-21 | $6.69 | $6.75 | $6.60 | $6.60 | $6.56 | 25,906 |
2023-09-20 | $6.65 | $6.75 | $6.62 | $6.67 | $6.63 | 9,491 |
2023-09-19 | $6.95 | $6.96 | $6.62 | $6.74 | $6.70 | 39,083 |
2023-09-18 | $6.74 | $6.87 | $6.60 | $6.81 | $6.77 | 70,846 |
2023-09-15 | $6.63 | $6.72 | $6.55 | $6.61 | $6.57 | 45,749 |
2023-09-14 | $6.47 | $6.65 | $6.42 | $6.61 | $6.57 | 41,142 |
2023-09-13 | $6.50 | $6.52 | $6.40 | $6.48 | $6.44 | 43,396 |
2023-09-12 | $6.32 | $6.42 | $6.32 | $6.39 | $6.35 | 20,978 |
2023-09-11 | $6.40 | $6.40 | $6.30 | $6.30 | $6.26 | 31,072 |
2023-09-08 | $6.35 | $6.46 | $6.31 | $6.39 | $6.35 | 31,131 |
2023-09-07 | $6.43 | $6.43 | $6.29 | $6.34 | $6.30 | 18,628 |
2023-09-06 | $6.29 | $6.41 | $6.29 | $6.37 | $6.33 | 15,025 |
2023-09-05 | $6.27 | $6.41 | $6.27 | $6.35 | $6.31 | 35,807 |
2023-09-01 | $6.31 | $6.39 | $6.25 | $6.27 | $6.23 | 26,556 |
2023-08-31 | $6.35 | $6.38 | $6.27 | $6.33 | $6.29 | 22,417 |
2023-08-30 | $6.35 | $6.36 | $6.27 | $6.33 | $6.29 | 23,546 |
2023-08-29 | $6.41 | $6.41 | $6.27 | $6.35 | $6.27 | 37,798 |
2023-08-28 | $6.25 | $6.35 | $6.23 | $6.35 | $6.35 | 38,284 |
2023-08-25 | $6.18 | $6.26 | $6.16 | $6.24 | $6.24 | 20,471 |
2023-08-24 | $6.11 | $6.22 | $6.11 | $6.21 | $6.21 | 14,052 |
2023-08-23 | $6.18 | $6.23 | $6.11 | $6.11 | $6.11 | 42,597 |
2023-08-22 | $6.49 | $6.49 | $6.25 | $6.25 | $6.25 | 15,967 |
2023-08-21 | $6.31 | $6.47 | $6.27 | $6.40 | $6.40 | 53,951 |
2023-08-18 | $6.17 | $6.49 | $6.17 | $6.43 | $6.43 | 66,380 |
2023-08-17 | $6.18 | $6.32 | $6.11 | $6.25 | $6.25 | 86,807 |
2023-08-16 | $6.25 | $6.33 | $6.15 | $6.17 | $6.17 | 55,877 |
2023-08-15 | $6.22 | $6.30 | $6.15 | $6.20 | $6.20 | 23,535 |
2023-08-14 | $6.19 | $6.42 | $6.15 | $6.20 | $6.20 | 69,375 |
2023-08-11 | $6.14 | $6.25 | $6.08 | $6.19 | $6.19 | 51,552 |
2023-08-10 | $6.15 | $6.26 | $6.14 | $6.18 | $6.18 | 25,327 |
2023-08-09 | $6.05 | $6.25 | $6.05 | $6.18 | $6.18 | 35,274 |
2023-08-08 | $6.25 | $6.25 | $6.05 | $6.10 | $6.10 | 39,278 |
2023-08-07 | $6.42 | $6.42 | $6.20 | $6.23 | $6.23 | 36,622 |
2023-08-04 | $6.19 | $6.39 | $6.13 | $6.33 | $6.33 | 29,568 |
2023-08-03 | $6.15 | $6.24 | $6.07 | $6.23 | $6.23 | 34,963 |
2023-08-02 | $6.25 | $6.34 | $6.04 | $6.15 | $6.15 | 51,988 |
2023-08-01 | $6.49 | $6.52 | $6.25 | $6.28 | $6.28 | 28,261 |
2023-07-31 | $6.30 | $6.41 | $6.25 | $6.41 | $6.41 | 54,583 |
2023-07-28 | $6.61 | $6.61 | $6.11 | $6.28 | $6.28 | 90,199 |
2023-07-27 | $6.66 | $6.81 | $6.52 | $6.64 | $6.60 | 48,603 |
2023-07-26 | $6.34 | $6.70 | $6.22 | $6.60 | $6.56 | 76,005 |
2023-07-25 | $6.16 | $6.46 | $6.10 | $6.31 | $6.27 | 70,834 |
2023-07-24 | $6.00 | $6.15 | $6.00 | $6.06 | $6.02 | 43,165 |
2023-07-21 | $6.00 | $6.12 | $5.95 | $6.05 | $6.01 | 61,042 |
2023-07-20 | $6.06 | $6.10 | $6.02 | $6.05 | $6.01 | 31,432 |
2023-07-19 | $5.95 | $6.05 | $5.95 | $6.02 | $5.98 | 45,079 |
2023-07-18 | $5.90 | $6.03 | $5.88 | $5.97 | $5.93 | 25,322 |
2023-07-17 | $5.80 | $6.09 | $5.80 | $5.90 | $5.86 | 63,749 |
2023-07-14 | $6.19 | $6.19 | $5.85 | $5.98 | $5.94 | 49,573 |
2023-07-13 | $6.17 | $6.19 | $6.00 | $6.06 | $6.02 | 29,905 |
2023-07-12 | $6.10 | $6.19 | $6.00 | $6.02 | $5.98 | 43,129 |
2023-07-11 | $5.92 | $6.09 | $5.87 | $6.04 | $6.00 | 44,847 |
2023-07-10 | $5.85 | $6.00 | $5.79 | $5.85 | $5.81 | 72,514 |
2023-07-07 | $5.62 | $5.77 | $5.55 | $5.75 | $5.71 | 103,090 |
2023-07-06 | $5.56 | $5.69 | $5.51 | $5.57 | $5.54 | 36,583 |
2023-07-05 | $5.56 | $5.69 | $5.51 | $5.56 | $5.53 | 55,938 |
2023-07-03 | $5.45 | $5.58 | $5.42 | $5.58 | $5.54 | 21,922 |
2023-06-30 | $5.40 | $5.51 | $5.39 | $5.45 | $5.42 | 34,324 |
2023-06-29 | $5.27 | $5.46 | $5.27 | $5.38 | $5.35 | 24,346 |
2023-06-28 | $5.57 | $5.66 | $5.22 | $5.38 | $5.31 | 87,471 |
2023-06-27 | $5.24 | $5.70 | $5.21 | $5.53 | $5.45 | 84,724 |
2023-06-26 | $5.07 | $5.25 | $5.00 | $5.13 | $5.06 | 96,565 |
2023-06-23 | $5.16 | $5.20 | $4.94 | $5.00 | $4.93 | 69,236 |
2023-06-22 | $5.24 | $5.24 | $5.04 | $5.12 | $5.05 | 39,534 |
2023-06-21 | $4.71 | $5.27 | $4.71 | $5.12 | $5.05 | 85,075 |
2023-06-20 | $4.74 | $4.80 | $4.67 | $4.75 | $4.68 | 59,896 |
2023-06-16 | $4.81 | $4.90 | $4.77 | $4.85 | $4.78 | 15,858 |
2023-06-15 | $4.64 | $4.79 | $4.64 | $4.77 | $4.70 | 33,814 |
2023-06-14 | $4.83 | $4.89 | $4.66 | $4.69 | $4.63 | 33,272 |
2023-06-13 | $4.93 | $4.93 | $4.71 | $4.73 | $4.66 | 41,779 |
2023-06-12 | $5.00 | $5.00 | $4.74 | $4.86 | $4.79 | 46,247 |
2023-06-09 | $4.80 | $4.95 | $4.75 | $4.90 | $4.90 | 28,358 |
2023-06-08 | $4.69 | $4.85 | $4.69 | $4.83 | $4.83 | 34,600 |
2023-06-07 | $4.61 | $4.81 | $4.61 | $4.76 | $4.76 | 28,961 |
2023-06-06 | $4.56 | $4.71 | $4.50 | $4.60 | $4.60 | 46,554 |
2023-06-05 | $4.51 | $4.59 | $4.48 | $4.54 | $4.54 | 49,419 |
2023-06-02 | $4.40 | $4.64 | $4.40 | $4.46 | $4.46 | 72,432 |
2023-06-01 | $4.52 | $4.53 | $4.10 | $4.37 | $4.37 | 178,854 |
2023-05-31 | $4.50 | $4.53 | $4.42 | $4.49 | $4.49 | 35,100 |
2023-05-30 | $4.63 | $4.67 | $4.50 | $4.53 | $4.53 | 25,883 |
2023-05-26 | $4.52 | $4.66 | $4.51 | $4.63 | $4.60 | 42,625 |
2023-05-25 | $4.70 | $4.77 | $4.57 | $4.59 | $4.56 | 36,831 |
2023-05-24 | $4.93 | $5.05 | $4.72 | $4.73 | $4.70 | 80,478 |
2023-05-23 | $4.91 | $5.06 | $4.88 | $4.91 | $4.88 | 55,710 |
2023-05-22 | $4.91 | $5.06 | $4.88 | $4.89 | $4.86 | 67,144 |
2023-05-19 | $5.40 | $5.47 | $4.83 | $4.88 | $4.85 | 123,466 |
2023-05-18 | $5.55 | $5.60 | $5.44 | $5.44 | $5.40 | 21,265 |
2023-05-17 | $5.60 | $5.62 | $5.46 | $5.48 | $5.44 | 47,067 |
2023-05-16 | $5.69 | $5.69 | $5.50 | $5.56 | $5.52 | 19,745 |
2023-05-15 | $5.46 | $5.69 | $5.26 | $5.63 | $5.59 | 80,358 |
2023-05-12 | $5.63 | $5.65 | $5.42 | $5.42 | $5.38 | 33,266 |
2023-05-11 | $5.66 | $5.71 | $5.62 | $5.62 | $5.58 | 9,073 |
2023-05-10 | $5.59 | $5.75 | $5.59 | $5.60 | $5.56 | 65,120 |
2023-05-09 | $5.47 | $5.75 | $5.47 | $5.62 | $5.58 | 52,253 |
2023-05-08 | $5.61 | $5.66 | $5.50 | $5.51 | $5.47 | 52,561 |
2023-05-05 | $5.58 | $5.74 | $5.56 | $5.61 | $5.57 | 34,468 |
2023-05-04 | $5.79 | $5.84 | $5.43 | $5.56 | $5.52 | 95,691 |
2023-05-03 | $6.00 | $6.00 | $5.84 | $5.84 | $5.80 | 43,431 |
2023-05-02 | $6.35 | $6.35 | $5.90 | $5.99 | $5.95 | 54,412 |
2023-05-01 | $6.31 | $6.47 | $6.15 | $6.25 | $6.21 | 82,845 |
2023-04-28 | $6.35 | $6.52 | $6.35 | $6.36 | $6.32 | 20,676 |
2023-04-27 | $6.32 | $6.49 | $6.32 | $6.36 | $6.32 | 38,704 |
2023-04-26 | $6.34 | $6.48 | $6.29 | $6.36 | $6.29 | 37,423 |
2023-04-25 | $6.50 | $6.65 | $6.34 | $6.37 | $6.30 | 59,857 |
2023-04-24 | $6.64 | $6.77 | $6.54 | $6.61 | $6.53 | 119,357 |
2023-04-21 | $6.40 | $6.88 | $6.40 | $6.77 | $6.77 | 77,546 |
2023-04-20 | $6.47 | $6.61 | $6.40 | $6.44 | $6.44 | 88,044 |
2023-04-19 | $6.59 | $6.64 | $6.40 | $6.45 | $6.45 | 86,162 |
2023-04-18 | $6.87 | $6.90 | $6.60 | $6.64 | $6.64 | 79,827 |
2023-04-17 | $7.15 | $7.15 | $6.90 | $7.04 | $7.04 | 67,930 |
2023-04-14 | $7.09 | $7.18 | $7.01 | $7.14 | $7.14 | 56,501 |
2023-04-13 | $7.05 | $7.08 | $6.91 | $7.08 | $7.08 | 39,144 |
2023-04-12 | $6.65 | $7.17 | $6.65 | $7.01 | $7.01 | 81,609 |
2023-04-11 | $6.61 | $6.81 | $6.60 | $6.68 | $6.68 | 40,101 |
2023-04-10 | $6.69 | $6.84 | $6.50 | $6.59 | $6.59 | 67,718 |
2023-04-06 | $7.00 | $7.00 | $6.77 | $6.84 | $6.84 | 30,702 |
2023-04-05 | $6.82 | $6.96 | $6.78 | $6.90 | $6.90 | 36,597 |
2023-04-04 | $6.90 | $7.09 | $6.76 | $6.82 | $6.82 | 25,321 |
2023-04-03 | $7.10 | $7.25 | $6.86 | $6.94 | $6.94 | 118,620 |
2023-03-31 | $7.00 | $7.11 | $6.90 | $6.96 | $6.96 | 37,876 |
2023-03-30 | $6.94 | $7.11 | $6.87 | $7.03 | $7.03 | 49,645 |
2023-03-29 | $6.99 | $7.10 | $6.86 | $7.10 | $7.05 | 42,701 |
2023-03-28 | $6.85 | $6.92 | $6.75 | $6.85 | $6.80 | 43,649 |
2023-03-27 | $6.57 | $6.75 | $6.40 | $6.75 | $6.70 | 22,144 |
2023-03-24 | $6.35 | $6.54 | $6.35 | $6.48 | $6.48 | 20,158 |
2023-03-23 | $6.43 | $6.60 | $6.35 | $6.35 | $6.35 | 44,087 |
2023-03-22 | $6.60 | $6.63 | $6.35 | $6.40 | $6.40 | 32,181 |
2023-03-21 | $6.27 | $6.63 | $6.27 | $6.51 | $6.51 | 28,440 |
2023-03-20 | $6.49 | $6.49 | $6.21 | $6.24 | $6.24 | 45,666 |
2023-03-17 | $6.52 | $6.56 | $6.35 | $6.42 | $6.42 | 44,430 |
2023-03-16 | $6.49 | $6.59 | $6.35 | $6.47 | $6.47 | 31,907 |
2023-03-15 | $6.65 | $6.70 | $6.19 | $6.42 | $6.42 | 80,555 |
2023-03-14 | $6.94 | $7.02 | $6.68 | $6.68 | $6.68 | 72,140 |
2023-03-13 | $6.82 | $7.00 | $6.75 | $6.84 | $6.84 | 67,813 |
2023-03-10 | $6.90 | $7.10 | $6.86 | $6.93 | $6.93 | 55,347 |
2023-03-09 | $6.98 | $7.11 | $6.90 | $6.91 | $6.91 | 46,729 |
2023-03-08 | $6.82 | $6.98 | $6.82 | $6.93 | $6.93 | 27,565 |
2023-03-07 | $6.98 | $6.99 | $6.80 | $6.87 | $6.87 | 58,825 |
2023-03-06 | $6.96 | $7.13 | $6.85 | $7.01 | $7.01 | 93,691 |
2023-03-03 | $7.06 | $7.06 | $6.95 | $7.01 | $7.01 | 55,689 |
2023-03-02 | $6.72 | $7.15 | $6.72 | $6.91 | $6.91 | 76,249 |
2023-03-01 | $6.72 | $6.90 | $6.72 | $6.81 | $6.81 | 69,287 |
2023-02-28 | $6.89 | $6.95 | $6.72 | $6.74 | $6.74 | 58,256 |
2023-02-27 | $7.00 | $7.00 | $6.72 | $6.83 | $6.83 | 87,376 |
2023-02-24 | $7.00 | $7.11 | $6.93 | $7.02 | $6.96 | 33,248 |
2023-02-23 | $7.05 | $7.14 | $6.93 | $7.04 | $6.98 | 55,876 |
2023-02-22 | $7.14 | $7.25 | $6.95 | $7.05 | $6.99 | 67,256 |
2023-02-21 | $7.34 | $7.37 | $7.05 | $7.14 | $7.08 | 82,460 |
2023-02-17 | $7.40 | $7.42 | $7.20 | $7.27 | $7.21 | 75,410 |
2023-02-16 | $7.49 | $7.56 | $7.40 | $7.43 | $7.43 | 52,267 |
2023-02-15 | $7.66 | $7.66 | $7.45 | $7.55 | $7.55 | 58,533 |
2023-02-14 | $7.51 | $7.71 | $7.45 | $7.68 | $7.68 | 65,899 |
2023-02-13 | $7.59 | $7.59 | $7.30 | $7.50 | $7.50 | 48,726 |
2023-02-10 | $7.25 | $7.61 | $7.25 | $7.54 | $7.54 | 56,710 |
2023-02-09 | $7.35 | $7.42 | $7.20 | $7.20 | $7.20 | 39,475 |
2023-02-08 | $7.62 | $7.63 | $7.30 | $7.39 | $7.39 | 48,015 |
2023-02-07 | $7.25 | $7.50 | $7.25 | $7.48 | $7.48 | 81,958 |
2023-02-06 | $7.23 | $7.35 | $7.20 | $7.25 | $7.25 | 41,924 |
2023-02-03 | $7.40 | $7.40 | $7.18 | $7.25 | $7.25 | 60,241 |
2023-02-02 | $7.50 | $7.54 | $7.14 | $7.26 | $7.26 | 109,989 |
2023-02-01 | $7.79 | $7.79 | $7.41 | $7.51 | $7.51 | 99,710 |
2023-01-31 | $7.67 | $7.75 | $7.54 | $7.66 | $7.66 | 90,891 |
2023-01-30 | $7.71 | $7.71 | $7.52 | $7.71 | $7.71 | 90,253 |
2023-01-27 | $7.78 | $7.89 | $7.65 | $7.84 | $7.84 | 80,852 |
2023-01-26 | $7.81 | $7.88 | $7.62 | $7.72 | $7.72 | 40,548 |
2023-01-25 | $7.72 | $7.89 | $7.60 | $7.80 | $7.80 | 66,241 |
2023-01-24 | $7.87 | $7.87 | $7.70 | $7.72 | $7.72 | 32,240 |
2023-01-23 | $7.84 | $7.88 | $7.70 | $7.73 | $7.73 | 58,779 |
2023-01-20 | $7.64 | $7.82 | $7.55 | $7.73 | $7.73 | 75,900 |
2023-01-19 | $7.52 | $7.70 | $7.36 | $7.65 | $7.65 | 44,158 |
2023-01-18 | $7.52 | $7.63 | $7.39 | $7.50 | $7.50 | 69,506 |
2023-01-17 | $7.40 | $7.59 | $7.32 | $7.52 | $7.52 | 77,481 |
2023-01-13 | $7.43 | $7.48 | $7.27 | $7.47 | $7.47 | 28,416 |
2023-01-12 | $7.43 | $7.54 | $7.32 | $7.50 | $7.50 | 48,474 |
2023-01-11 | $7.14 | $7.35 | $7.06 | $7.32 | $7.32 | 59,821 |
2023-01-10 | $7.06 | $7.09 | $6.94 | $7.05 | $7.05 | 43,040 |
2023-01-09 | $6.97 | $7.10 | $6.94 | $7.00 | $7.00 | 53,478 |
2023-01-06 | $7.05 | $7.21 | $6.80 | $6.88 | $6.88 | 86,491 |
2023-01-05 | $6.90 | $7.10 | $6.90 | $7.01 | $7.01 | 30,091 |
2023-01-04 | $7.06 | $7.14 | $6.89 | $6.93 | $6.93 | 79,519 |
2023-01-03 | $7.69 | $7.70 | $7.08 | $7.20 | $7.20 | 96,497 |
2022-12-30 | $7.52 | $7.71 | $7.51 | $7.71 | $7.71 | 29,147 |
2022-12-29 | $7.72 | $7.72 | $7.56 | $7.62 | $7.62 | 38,650 |
2022-12-28 | $7.62 | $7.75 | $7.50 | $7.74 | $7.66 | 92,757 |
2022-12-27 | $7.49 | $7.75 | $7.42 | $7.73 | $7.65 | 75,937 |
2022-12-23 | $7.06 | $7.48 | $7.06 | $7.40 | $7.32 | 72,874 |
2022-12-22 | $7.18 | $7.18 | $6.97 | $7.13 | $7.06 | 43,790 |
2022-12-21 | $7.00 | $7.17 | $6.95 | $7.10 | $7.10 | 39,990 |
2022-12-20 | $6.91 | $7.00 | $6.85 | $6.98 | $6.98 | 47,352 |
2022-12-19 | $6.99 | $7.03 | $6.85 | $6.87 | $6.87 | 43,869 |
2022-12-16 | $7.00 | $7.00 | $6.85 | $6.99 | $6.99 | 28,331 |
2022-12-15 | $7.01 | $7.09 | $6.85 | $7.04 | $7.04 | 60,749 |
2022-12-14 | $6.94 | $7.15 | $6.77 | $7.06 | $7.06 | 69,438 |
2022-12-13 | $6.88 | $6.96 | $6.73 | $6.82 | $6.82 | 37,244 |
2022-12-12 | $6.65 | $6.91 | $6.61 | $6.75 | $6.75 | 79,445 |
2022-12-09 | $6.75 | $6.87 | $6.38 | $6.60 | $6.60 | 60,848 |
2022-12-08 | $6.96 | $6.99 | $6.63 | $6.74 | $6.74 | 112,472 |
2022-12-07 | $7.15 | $7.18 | $6.82 | $6.91 | $6.91 | 119,459 |
2022-12-06 | $7.29 | $7.41 | $7.06 | $7.19 | $7.19 | 57,605 |
2022-12-05 | $7.50 | $7.58 | $7.20 | $7.33 | $7.33 | 71,306 |
2022-12-02 | $7.48 | $7.50 | $7.30 | $7.50 | $7.50 | 64,541 |
2022-12-01 | $7.65 | $7.70 | $7.43 | $7.47 | $7.47 | 56,841 |
2022-11-30 | $7.68 | $7.73 | $7.43 | $7.60 | $7.60 | 47,360 |
2022-11-29 | $7.68 | $7.71 | $7.52 | $7.70 | $7.70 | 31,978 |
2022-11-28 | $7.85 | $7.93 | $7.41 | $7.68 | $7.59 | 126,471 |
2022-11-25 | $7.96 | $7.99 | $7.77 | $7.89 | $7.89 | 29,838 |
2022-11-23 | $7.65 | $7.86 | $7.48 | $7.78 | $7.78 | 109,529 |
2022-11-22 | $7.50 | $7.64 | $7.31 | $7.61 | $7.61 | 32,009 |
2022-11-21 | $7.24 | $7.48 | $6.90 | $7.40 | $7.40 | 110,262 |
2022-11-18 | $7.16 | $7.30 | $7.16 | $7.28 | $7.28 | 68,797 |
2022-11-17 | $7.35 | $7.47 | $7.18 | $7.39 | $7.39 | 46,064 |
2022-11-16 | $7.51 | $7.60 | $7.35 | $7.42 | $7.42 | 38,797 |
2022-11-15 | $7.55 | $7.61 | $7.34 | $7.59 | $7.59 | 43,586 |
2022-11-14 | $7.58 | $7.62 | $7.30 | $7.38 | $7.38 | 41,590 |
2022-11-11 | $7.54 | $7.65 | $7.37 | $7.57 | $7.57 | 35,604 |
2022-11-10 | $7.33 | $7.53 | $7.30 | $7.42 | $7.42 | 36,448 |
2022-11-09 | $7.48 | $7.62 | $7.30 | $7.33 | $7.33 | 30,221 |
2022-11-08 | $7.66 | $7.66 | $7.55 | $7.62 | $7.62 | 23,910 |
2022-11-07 | $7.60 | $7.70 | $7.51 | $7.66 | $7.66 | 58,623 |
2022-11-04 | $7.63 | $7.64 | $7.50 | $7.61 | $7.61 | 24,586 |
2022-11-03 | $7.42 | $7.65 | $7.40 | $7.47 | $7.47 | 19,694 |
2022-11-02 | $7.47 | $7.58 | $7.38 | $7.50 | $7.50 | 28,552 |
2022-11-01 | $7.54 | $7.59 | $7.35 | $7.50 | $7.50 | 24,541 |
2022-10-31 | $7.50 | $7.69 | $7.37 | $7.51 | $7.51 | 67,273 |
2022-10-28 | $7.65 | $7.80 | $7.50 | $7.60 | $7.60 | 40,049 |
2022-10-27 | $7.93 | $8.00 | $7.56 | $7.70 | $7.70 | 71,917 |
2022-10-26 | $7.56 | $7.77 | $7.56 | $7.70 | $7.70 | 42,365 |
2022-10-25 | $7.43 | $7.74 | $7.38 | $7.55 | $7.55 | 34,737 |
2022-10-24 | $7.43 | $7.50 | $7.31 | $7.48 | $7.48 | 71,523 |
2022-10-21 | $7.35 | $7.50 | $7.22 | $7.43 | $7.43 | 40,010 |
2022-10-20 | $7.44 | $7.47 | $7.19 | $7.37 | $7.37 | 33,019 |
2022-10-19 | $7.14 | $7.27 | $7.05 | $7.27 | $7.27 | 25,865 |
2022-10-18 | $7.39 | $7.43 | $7.02 | $7.14 | $7.14 | 88,876 |
2022-10-17 | $7.45 | $7.63 | $7.16 | $7.20 | $7.20 | 50,819 |
2022-10-14 | $7.39 | $7.55 | $7.14 | $7.20 | $7.20 | 23,634 |
2022-10-13 | $7.13 | $7.58 | $7.10 | $7.28 | $7.28 | 33,904 |
2022-10-12 | $7.38 | $7.45 | $7.15 | $7.20 | $7.20 | 55,868 |
2022-10-11 | $7.50 | $7.68 | $7.20 | $7.27 | $7.27 | 73,474 |
2022-10-10 | $7.88 | $8.07 | $7.42 | $7.54 | $7.54 | 45,506 |
2022-10-07 | $8.14 | $8.26 | $7.86 | $7.87 | $7.87 | 38,530 |
2022-10-06 | $7.90 | $8.33 | $7.89 | $8.14 | $8.14 | 49,724 |
2022-10-05 | $7.52 | $7.85 | $7.50 | $7.80 | $7.80 | 70,005 |
2022-10-04 | $7.51 | $7.65 | $7.45 | $7.45 | $7.45 | 38,066 |
2022-10-03 | $7.25 | $7.50 | $7.25 | $7.36 | $7.36 | 77,638 |
2022-09-30 | $7.43 | $7.57 | $7.15 | $7.18 | $7.18 | 70,451 |
2022-09-29 | $7.83 | $7.83 | $7.43 | $7.70 | $7.70 | 76,484 |
2022-09-28 | $7.41 | $7.87 | $7.20 | $7.79 | $7.70 | 42,984 |
2022-09-27 | $7.25 | $7.39 | $7.11 | $7.31 | $7.22 | 61,414 |
2022-09-26 | $7.27 | $7.50 | $7.12 | $7.20 | $7.11 | 70,177 |
2022-09-23 | $8.06 | $8.13 | $7.01 | $7.27 | $7.18 | 145,284 |
2022-09-22 | $8.35 | $8.54 | $8.09 | $8.09 | $7.99 | 46,252 |
2022-09-21 | $8.50 | $8.50 | $8.25 | $8.25 | $8.15 | 25,192 |
2022-09-20 | $8.67 | $8.67 | $8.22 | $8.50 | $8.40 | 47,429 |
2022-09-19 | $8.57 | $8.83 | $8.54 | $8.67 | $8.57 | 32,614 |
2022-09-16 | $8.71 | $8.72 | $8.50 | $8.63 | $8.53 | 34,675 |
2022-09-15 | $8.90 | $8.95 | $8.69 | $8.76 | $8.66 | 43,254 |
2022-09-14 | $8.78 | $8.93 | $8.70 | $8.90 | $8.79 | 33,432 |
2022-09-13 | $8.55 | $8.85 | $8.35 | $8.66 | $8.56 | 67,772 |
2022-09-12 | $8.45 | $8.60 | $8.32 | $8.58 | $8.48 | 39,547 |
2022-09-09 | $8.45 | $8.64 | $8.24 | $8.46 | $8.36 | 90,683 |
2022-09-08 | $8.46 | $8.53 | $8.30 | $8.39 | $8.29 | 49,495 |
2022-09-07 | $8.85 | $8.85 | $8.38 | $8.62 | $8.62 | 80,801 |
2022-09-06 | $8.91 | $8.96 | $8.76 | $8.85 | $8.85 | 27,408 |
2022-09-02 | $9.08 | $9.08 | $8.75 | $8.96 | $8.96 | 30,901 |
2022-09-01 | $9.03 | $9.05 | $8.67 | $8.75 | $8.75 | 34,725 |
2022-08-31 | $8.50 | $9.04 | $8.50 | $8.89 | $8.89 | 46,348 |
2022-08-30 | $9.20 | $9.24 | $8.54 | $8.66 | $8.66 | 50,739 |
2022-08-29 | $9.14 | $9.30 | $9.11 | $9.28 | $9.18 | 82,530 |
2022-08-26 | $9.33 | $9.35 | $9.08 | $9.19 | $9.19 | 48,284 |
2022-08-25 | $9.15 | $9.24 | $9.06 | $9.24 | $9.24 | 50,152 |
2022-08-24 | $9.12 | $9.19 | $8.95 | $9.15 | $9.15 | 37,550 |
2022-08-23 | $9.10 | $9.15 | $8.90 | $9.01 | $9.01 | 47,738 |
2022-08-22 | $8.91 | $9.12 | $8.90 | $9.12 | $9.12 | 37,828 |
2022-08-19 | $9.02 | $9.22 | $8.94 | $8.99 | $8.99 | 66,882 |
2022-08-18 | $8.84 | $9.06 | $8.70 | $9.00 | $9.00 | 61,866 |
2022-08-17 | $8.65 | $8.85 | $8.60 | $8.81 | $8.81 | 18,702 |
2022-08-16 | $8.65 | $8.85 | $8.61 | $8.80 | $8.80 | 26,634 |
2022-08-15 | $8.71 | $8.89 | $8.55 | $8.80 | $8.80 | 33,561 |
2022-08-12 | $8.87 | $8.87 | $8.57 | $8.83 | $8.83 | 26,011 |
2022-08-11 | $8.69 | $8.84 | $8.41 | $8.84 | $8.84 | 36,427 |
2022-08-10 | $8.62 | $8.68 | $8.47 | $8.64 | $8.64 | 21,939 |
2022-08-09 | $8.53 | $8.64 | $8.46 | $8.54 | $8.54 | 14,406 |
2022-08-08 | $8.42 | $8.59 | $8.42 | $8.59 | $8.59 | 26,242 |
2022-08-05 | $8.13 | $8.50 | $8.13 | $8.41 | $8.41 | 37,119 |
2022-08-04 | $8.30 | $8.39 | $8.12 | $8.12 | $8.12 | 53,379 |
2022-08-03 | $8.57 | $8.66 | $8.19 | $8.30 | $8.30 | 31,128 |
2022-08-02 | $8.52 | $8.70 | $8.32 | $8.48 | $8.48 | 29,664 |
2022-08-01 | $8.43 | $8.59 | $7.95 | $8.42 | $8.42 | 108,778 |
2022-07-29 | $8.53 | $8.65 | $8.25 | $8.30 | $8.30 | 39,051 |
2022-07-28 | $8.60 | $8.80 | $8.25 | $8.36 | $8.36 | 57,319 |
2022-07-27 | $9.02 | $9.05 | $8.54 | $8.76 | $8.67 | 87,305 |
2022-07-26 | $9.06 | $9.30 | $8.54 | $8.84 | $8.75 | 79,180 |
2022-07-25 | $8.87 | $9.23 | $8.68 | $8.97 | $8.87 | 66,487 |
2022-07-22 | $8.66 | $8.92 | $8.50 | $8.66 | $8.57 | 73,095 |
2022-07-21 | $8.86 | $8.88 | $8.47 | $8.65 | $8.56 | 47,500 |
2022-07-20 | $8.70 | $8.98 | $8.70 | $8.94 | $8.84 | 36,739 |
2022-07-19 | $8.95 | $8.95 | $8.56 | $8.73 | $8.64 | 67,060 |
2022-07-18 | $8.48 | $8.92 | $8.48 | $8.77 | $8.68 | 59,660 |
2022-07-15 | $8.38 | $8.49 | $8.10 | $8.38 | $8.29 | 37,023 |
2022-07-14 | $8.20 | $8.24 | $7.69 | $7.95 | $7.86 | 42,078 |
2022-07-13 | $8.12 | $8.54 | $8.09 | $8.27 | $8.18 | 35,680 |
2022-07-12 | $8.39 | $8.39 | $8.02 | $8.09 | $8.00 | 63,104 |
2022-07-11 | $8.08 | $8.76 | $7.97 | $8.44 | $8.35 | 76,337 |
2022-07-08 | $7.94 | $8.10 | $7.80 | $8.10 | $8.01 | 19,570 |
2022-07-07 | $7.69 | $8.05 | $7.69 | $7.90 | $7.82 | 40,954 |
2022-07-06 | $7.90 | $8.07 | $7.26 | $7.72 | $7.64 | 80,952 |
2022-07-05 | $8.20 | $8.20 | $7.74 | $7.82 | $7.74 | 71,269 |
2022-07-01 | $7.78 | $8.34 | $7.71 | $8.23 | $8.14 | 44,441 |
2022-06-30 | $8.13 | $8.26 | $7.72 | $7.77 | $7.69 | 42,684 |
2022-06-29 | $8.84 | $8.85 | $8.14 | $8.14 | $8.05 | 55,873 |
2022-06-28 | $8.62 | $8.80 | $8.40 | $8.66 | $8.46 | 56,213 |
2022-06-27 | $8.29 | $8.50 | $8.17 | $8.50 | $8.31 | 57,877 |
2022-06-24 | $7.80 | $8.20 | $7.80 | $8.17 | $7.98 | 40,296 |
2022-06-23 | $8.07 | $8.25 | $7.71 | $7.73 | $7.55 | 71,269 |
2022-06-22 | $8.05 | $8.15 | $7.60 | $8.03 | $7.85 | 139,808 |
2022-06-21 | $7.60 | $8.73 | $7.58 | $8.26 | $8.07 | 136,089 |
2022-06-17 | $7.95 | $8.04 | $7.00 | $7.04 | $6.88 | 177,385 |
2022-06-16 | $8.86 | $8.90 | $7.90 | $7.97 | $7.79 | 144,818 |
2022-06-15 | $9.22 | $9.65 | $8.82 | $8.87 | $8.67 | 89,421 |
2022-06-14 | $9.06 | $9.70 | $8.81 | $8.98 | $8.78 | 44,441 |
2022-06-13 | $10.06 | $10.06 | $8.85 | $9.06 | $8.85 | 159,521 |
2022-06-10 | $10.15 | $10.41 | $10.03 | $10.12 | $9.89 | 51,360 |
2022-06-09 | $10.38 | $10.58 | $10.21 | $10.21 | $9.98 | 43,179 |
2022-06-08 | $10.41 | $10.65 | $10.21 | $10.44 | $10.20 | 76,774 |
2022-06-07 | $9.85 | $10.40 | $9.85 | $10.35 | $10.11 | 54,233 |
2022-06-06 | $10.06 | $10.25 | $9.76 | $9.85 | $9.63 | 75,347 |
2022-06-03 | $10.19 | $10.44 | $9.84 | $9.95 | $9.72 | 87,574 |
2022-06-02 | $10.12 | $10.21 | $9.95 | $10.15 | $9.92 | 34,212 |
2022-06-01 | $10.09 | $10.19 | $10.00 | $10.12 | $9.89 | 38,440 |
2022-05-31 | $10.01 | $10.18 | $9.82 | $9.97 | $9.74 | 58,012 |
2022-05-27 | $9.94 | $10.13 | $9.79 | $9.90 | $9.67 | 45,532 |
2022-05-26 | $10.10 | $10.35 | $9.87 | $9.96 | $9.64 | 91,645 |
2022-05-25 | $9.96 | $10.18 | $9.86 | $10.12 | $9.79 | 67,461 |
2022-05-24 | $9.70 | $9.89 | $9.60 | $9.86 | $9.54 | 54,717 |
2022-05-23 | $9.80 | $9.86 | $9.69 | $9.78 | $9.46 | 62,162 |
2022-05-20 | $9.05 | $9.79 | $9.00 | $9.69 | $9.37 | 75,775 |
2022-05-19 | $8.55 | $9.17 | $8.53 | $9.07 | $8.77 | 52,869 |
2022-05-18 | $8.94 | $8.94 | $8.44 | $8.71 | $8.43 | 40,712 |
2022-05-17 | $8.49 | $8.96 | $8.46 | $8.94 | $8.65 | 45,006 |
2022-05-16 | $8.20 | $8.62 | $8.14 | $8.38 | $8.11 | 44,818 |
2022-05-13 | $7.80 | $8.25 | $7.80 | $8.13 | $7.86 | 71,765 |
2022-05-12 | $7.88 | $7.95 | $7.61 | $7.75 | $7.50 | 52,077 |
2022-05-11 | $7.88 | $8.25 | $7.82 | $7.94 | $7.68 | 22,504 |
2022-05-10 | $7.46 | $7.78 | $7.46 | $7.66 | $7.41 | 35,659 |
2022-05-09 | $8.20 | $8.24 | $7.40 | $7.46 | $7.22 | 70,242 |
2022-05-06 | $8.04 | $8.29 | $8.00 | $8.13 | $7.86 | 49,089 |
2022-05-05 | $8.10 | $8.26 | $7.93 | $7.99 | $7.73 | 51,428 |
2022-05-04 | $7.93 | $8.14 | $7.80 | $8.07 | $7.81 | 36,542 |
2022-05-03 | $7.51 | $8.08 | $7.50 | $7.88 | $7.62 | 27,407 |
2022-05-02 | $7.63 | $7.65 | $7.24 | $7.48 | $7.24 | 89,960 |
2022-04-29 | $8.00 | $8.34 | $7.58 | $7.65 | $7.40 | 64,095 |
2022-04-28 | $8.10 | $8.42 | $7.95 | $8.04 | $7.78 | 49,462 |
2022-04-27 | $8.00 | $8.40 | $7.81 | $8.02 | $7.70 | 45,790 |
2022-04-26 | $7.84 | $8.10 | $7.60 | $7.90 | $7.58 | 97,253 |
2022-04-25 | $8.70 | $8.70 | $7.40 | $8.01 | $7.69 | 176,002 |
2022-04-22 | $8.90 | $9.03 | $8.31 | $8.36 | $8.03 | 86,113 |
2022-04-21 | $9.07 | $9.07 | $8.81 | $8.94 | $8.58 | 39,268 |
2022-04-20 | $9.21 | $9.21 | $8.71 | $9.03 | $8.67 | 126,028 |
2022-04-19 | $9.00 | $9.42 | $8.65 | $9.21 | $8.84 | 89,517 |
2022-04-18 | $9.10 | $9.25 | $8.91 | $9.16 | $8.79 | 150,359 |
2022-04-14 | $8.75 | $9.30 | $8.51 | $9.23 | $8.86 | 127,057 |
2022-04-13 | $9.17 | $9.28 | $8.98 | $9.08 | $8.72 | 34,945 |
2022-04-12 | $9.09 | $9.30 | $9.05 | $9.08 | $8.72 | 37,862 |
2022-04-11 | $9.15 | $9.24 | $9.01 | $9.01 | $8.65 | 20,546 |
2022-04-08 | $9.20 | $9.30 | $9.14 | $9.28 | $8.91 | 32,592 |
2022-04-07 | $9.00 | $9.17 | $9.00 | $9.09 | $8.73 | 14,375 |
2022-04-06 | $9.16 | $9.30 | $8.98 | $8.98 | $8.62 | 71,151 |
2022-04-05 | $9.09 | $9.35 | $8.98 | $9.00 | $8.64 | 23,670 |
2022-04-04 | $9.14 | $9.45 | $9.00 | $9.09 | $8.73 | 79,320 |
2022-04-01 | $8.98 | $9.34 | $8.97 | $9.14 | $8.77 | 38,638 |
2022-03-31 | $9.40 | $9.75 | $8.97 | $9.05 | $8.69 | 71,745 |
2022-03-30 | $9.36 | $9.77 | $9.36 | $9.48 | $9.10 | 46,155 |
2022-03-29 | $9.23 | $9.50 | $8.96 | $9.42 | $8.98 | 78,332 |
2022-03-28 | $9.85 | $9.91 | $9.15 | $9.28 | $8.84 | 96,839 |
2022-03-25 | $9.76 | $10.05 | $9.60 | $9.85 | $9.39 | 78,965 |
2022-03-24 | $9.75 | $9.89 | $9.64 | $9.66 | $9.20 | 56,889 |
2022-03-23 | $9.83 | $9.95 | $9.39 | $9.73 | $9.27 | 96,493 |
2022-03-22 | $9.59 | $9.82 | $9.09 | $9.50 | $9.05 | 97,356 |
2022-03-21 | $9.04 | $9.45 | $8.91 | $9.45 | $9.00 | 128,881 |
2022-03-18 | $8.92 | $9.23 | $8.75 | $8.96 | $8.54 | 89,529 |
2022-03-17 | $8.49 | $9.15 | $8.49 | $9.00 | $8.58 | 135,450 |
2022-03-16 | $8.89 | $9.04 | $8.36 | $8.41 | $8.01 | 157,694 |
2022-03-15 | $8.91 | $9.04 | $8.75 | $8.85 | $8.43 | 46,759 |
2022-03-14 | $9.70 | $9.90 | $8.69 | $9.16 | $8.73 | 165,521 |
2022-03-11 | $10.39 | $10.45 | $9.85 | $9.87 | $9.40 | 96,383 |
2022-03-10 | $9.86 | $10.50 | $9.64 | $10.43 | $9.94 | 99,878 |
2022-03-09 | $10.16 | $10.50 | $9.36 | $9.62 | $9.17 | 131,921 |
2022-03-08 | $10.36 | $10.88 | $10.12 | $10.50 | $10.00 | 135,992 |
2022-03-07 | $9.91 | $10.34 | $9.65 | $10.29 | $9.80 | 237,138 |
2022-03-04 | $9.09 | $9.85 | $9.09 | $9.85 | $9.39 | 125,327 |
2022-03-03 | $10.47 | $10.49 | $8.27 | $9.12 | $8.69 | 401,208 |
2022-03-02 | $9.63 | $10.80 | $9.61 | $10.66 | $10.16 | 196,723 |
2022-03-01 | $9.68 | $9.95 | $9.37 | $9.62 | $9.17 | 73,360 |
2022-02-28 | $9.43 | $9.74 | $9.23 | $9.60 | $9.15 | 47,823 |
2022-02-25 | $9.49 | $9.58 | $9.24 | $9.42 | $8.98 | 25,869 |
2022-02-24 | $9.51 | $9.94 | $9.50 | $9.70 | $9.18 | 96,485 |
2022-02-23 | $9.42 | $9.56 | $9.29 | $9.45 | $8.94 | 44,530 |
2022-02-22 | $9.42 | $9.65 | $9.40 | $9.51 | $9.00 | 67,635 |
2022-02-18 | $9.69 | $9.69 | $9.30 | $9.46 | $8.95 | 45,321 |
2022-02-17 | $9.66 | $9.70 | $9.27 | $9.69 | $9.17 | 60,833 |
2022-02-16 | $9.59 | $9.76 | $9.59 | $9.68 | $9.16 | 37,363 |
2022-02-15 | $9.62 | $9.70 | $9.45 | $9.60 | $9.08 | 47,621 |
2022-02-14 | $9.73 | $9.84 | $9.60 | $9.74 | $9.22 | 55,554 |
2022-02-11 | $9.45 | $9.73 | $9.35 | $9.73 | $9.21 | 53,796 |
2022-02-10 | $9.52 | $9.94 | $9.34 | $9.44 | $8.93 | 39,597 |
2022-02-09 | $9.46 | $9.73 | $9.32 | $9.63 | $9.11 | 37,030 |
2022-02-08 | $9.34 | $9.55 | $9.25 | $9.50 | $8.99 | 61,576 |
2022-02-07 | $9.82 | $9.90 | $9.38 | $9.47 | $8.96 | 82,949 |
2022-02-04 | $9.20 | $10.00 | $9.12 | $9.92 | $9.39 | 156,231 |
2022-02-03 | $8.73 | $9.11 | $8.73 | $9.11 | $8.61 | 109,940 |
2022-02-02 | $8.64 | $8.75 | $8.48 | $8.73 | $8.26 | 42,198 |
2022-02-01 | $8.45 | $8.65 | $8.35 | $8.57 | $8.11 | 37,743 |
2022-01-31 | $8.19 | $8.60 | $8.04 | $8.52 | $8.06 | 61,452 |
2022-01-28 | $8.64 | $8.75 | $8.01 | $8.04 | $7.61 | 69,092 |
2022-01-27 | $8.68 | $8.75 | $8.37 | $8.56 | $8.03 | 46,933 |
2022-01-26 | $8.30 | $8.58 | $8.21 | $8.50 | $7.97 | 69,308 |
2022-01-25 | $7.73 | $8.25 | $7.73 | $8.15 | $7.64 | 62,037 |
2022-01-24 | $7.63 | $7.74 | $7.20 | $7.71 | $7.23 | 82,726 |
2022-01-21 | $8.00 | $8.00 | $7.61 | $7.65 | $7.18 | 67,530 |
2022-01-20 | $8.25 | $8.36 | $7.77 | $7.96 | $7.47 | 93,514 |
2022-01-19 | $8.13 | $8.35 | $8.05 | $8.25 | $7.74 | 91,034 |
2022-01-18 | $7.57 | $8.01 | $7.57 | $7.99 | $7.49 | 98,054 |
2022-01-14 | $7.53 | $7.60 | $7.46 | $7.51 | $7.04 | 56,894 |
2022-01-13 | $7.55 | $7.66 | $7.40 | $7.43 | $6.97 | 42,739 |
2022-01-12 | $7.39 | $7.58 | $7.39 | $7.50 | $7.03 | 84,060 |
2022-01-11 | $7.29 | $7.39 | $7.25 | $7.35 | $6.89 | 57,443 |
2022-01-10 | $7.28 | $7.30 | $7.23 | $7.27 | $6.82 | 36,857 |
2022-01-07 | $7.20 | $7.29 | $7.20 | $7.23 | $6.78 | 38,823 |
2022-01-06 | $7.08 | $7.25 | $7.05 | $7.22 | $6.77 | 111,940 |
2022-01-05 | $7.08 | $7.08 | $7.04 | $7.08 | $6.64 | 34,439 |
2022-01-04 | $6.85 | $7.08 | $6.85 | $7.08 | $6.64 | 21,357 |
2022-01-03 | $6.89 | $7.07 | $6.85 | $6.85 | $6.42 | 40,824 |
2021-12-31 | $7.01 | $7.08 | $6.91 | $7.00 | $6.57 | 19,408 |
2021-12-30 | $7.02 | $7.08 | $7.01 | $7.06 | $6.62 | 36,619 |
2021-12-29 | $6.96 | $7.02 | $6.83 | $7.01 | $6.51 | 66,022 |
2021-12-28 | $6.94 | $7.00 | $6.80 | $6.90 | $6.41 | 55,658 |
2021-12-27 | $6.80 | $7.00 | $6.74 | $7.00 | $6.50 | 63,793 |
2021-12-23 | $6.76 | $6.80 | $6.76 | $6.80 | $6.32 | 49,159 |
2021-12-22 | $6.77 | $6.80 | $6.75 | $6.80 | $6.32 | 24,132 |
2021-12-21 | $6.74 | $6.80 | $6.66 | $6.74 | $6.26 | 36,795 |
2021-12-20 | $6.74 | $6.74 | $6.62 | $6.66 | $6.19 | 76,268 |
2021-12-17 | $6.80 | $6.80 | $6.64 | $6.71 | $6.23 | 17,383 |
2021-12-16 | $6.71 | $6.80 | $6.61 | $6.78 | $6.30 | 18,809 |
2021-12-15 | $6.89 | $6.93 | $6.63 | $6.72 | $6.24 | 33,836 |
2021-12-14 | $6.91 | $6.98 | $6.73 | $6.86 | $6.37 | 30,665 |
2021-12-13 | $7.02 | $7.02 | $6.90 | $6.92 | $6.43 | 18,837 |
2021-12-10 | $6.97 | $7.02 | $6.83 | $7.02 | $6.52 | 25,958 |
2021-12-09 | $6.91 | $6.98 | $6.81 | $6.88 | $6.39 | 28,277 |
2021-12-08 | $6.86 | $6.98 | $6.83 | $6.91 | $6.42 | 21,397 |
2021-12-07 | $6.80 | $6.88 | $6.71 | $6.87 | $6.38 | 28,161 |
2021-12-06 | $6.71 | $6.79 | $6.53 | $6.65 | $6.18 | 30,805 |
2021-12-03 | $6.42 | $6.55 | $6.40 | $6.50 | $6.04 | 17,138 |
2021-12-02 | $6.62 | $6.62 | $6.37 | $6.42 | $5.96 | 53,899 |
2021-12-01 | $7.00 | $7.00 | $6.50 | $6.50 | $6.04 | 41,636 |
2021-11-30 | $6.90 | $6.92 | $6.55 | $6.92 | $6.43 | 36,783 |
2021-11-29 | $6.85 | $7.04 | $6.72 | $6.91 | $6.42 | 24,414 |
2021-11-26 | $6.63 | $6.81 | $6.56 | $6.80 | $6.26 | 133,380 |
2021-11-24 | $7.02 | $7.04 | $6.90 | $7.04 | $6.48 | 37,135 |
2021-11-23 | $6.65 | $7.09 | $6.63 | $6.99 | $6.43 | 69,570 |
2021-11-22 | $6.63 | $6.76 | $6.63 | $6.66 | $6.13 | 32,773 |
2021-11-19 | $6.85 | $6.95 | $6.63 | $6.66 | $6.13 | 33,650 |
2021-11-18 | $7.08 | $7.08 | $6.88 | $6.88 | $6.33 | 17,649 |
2021-11-17 | $6.97 | $7.08 | $6.68 | $7.03 | $6.47 | 32,123 |
2021-11-16 | $7.01 | $7.01 | $6.84 | $6.89 | $6.34 | 25,004 |
2021-11-15 | $6.99 | $7.09 | $6.92 | $6.96 | $6.41 | 27,706 |
2021-11-12 | $7.03 | $7.09 | $6.73 | $7.08 | $6.52 | 77,976 |
2021-11-11 | $7.01 | $7.18 | $6.99 | $7.03 | $6.47 | 41,432 |
2021-11-10 | $7.12 | $7.24 | $6.88 | $6.95 | $6.40 | 53,579 |
2021-11-09 | $7.29 | $7.29 | $7.09 | $7.15 | $6.58 | 43,505 |
2021-11-08 | $7.11 | $7.35 | $7.07 | $7.23 | $6.65 | 54,729 |
2021-11-05 | $7.09 | $7.09 | $7.04 | $7.07 | $6.51 | 9,726 |
2021-11-04 | $7.09 | $7.09 | $7.00 | $7.03 | $6.47 | 33,883 |
2021-11-03 | $7.09 | $7.14 | $7.05 | $7.06 | $6.50 | 28,243 |
2021-11-02 | $7.04 | $7.15 | $7.00 | $7.10 | $6.53 | 23,880 |
2021-11-01 | $6.95 | $7.16 | $6.95 | $7.12 | $6.55 | 36,991 |
2021-10-29 | $7.19 | $7.20 | $6.90 | $6.93 | $6.38 | 94,592 |
2021-10-28 | $7.32 | $7.32 | $7.17 | $7.27 | $6.69 | 19,551 |
2021-10-27 | $7.63 | $7.70 | $7.29 | $7.37 | $6.73 | 58,192 |
2021-10-26 | $7.72 | $8.00 | $7.50 | $7.65 | $6.99 | 59,823 |
2021-10-25 | $7.34 | $7.72 | $7.28 | $7.71 | $7.04 | 127,266 |
2021-10-22 | $7.10 | $7.33 | $7.05 | $7.33 | $6.70 | 59,050 |
2021-10-21 | $7.14 | $7.25 | $7.07 | $7.10 | $6.49 | 29,225 |
2021-10-20 | $6.98 | $7.15 | $6.97 | $7.15 | $6.53 | 42,227 |
2021-10-19 | $7.13 | $7.13 | $6.92 | $6.99 | $6.39 | 71,290 |
2021-10-18 | $7.00 | $7.15 | $6.97 | $7.01 | $6.41 | 56,553 |
2021-10-15 | $7.02 | $7.05 | $6.86 | $6.94 | $6.34 | 19,258 |
2021-10-14 | $6.90 | $7.17 | $6.86 | $6.91 | $6.31 | 39,108 |
2021-10-13 | $6.76 | $6.95 | $6.76 | $6.90 | $6.30 | 16,113 |
2021-10-12 | $7.00 | $7.00 | $6.77 | $6.79 | $6.20 | 41,434 |
2021-10-11 | $6.94 | $6.99 | $6.92 | $6.99 | $6.39 | 42,482 |
2021-10-08 | $6.71 | $6.94 | $6.71 | $6.90 | $6.30 | 24,748 |
2021-10-07 | $6.88 | $6.89 | $6.69 | $6.73 | $6.15 | 31,874 |
2021-10-06 | $6.83 | $6.95 | $6.70 | $6.79 | $6.20 | 56,931 |
2021-10-05 | $6.90 | $7.00 | $6.90 | $6.99 | $6.39 | 47,594 |
2021-10-04 | $6.80 | $6.90 | $6.72 | $6.90 | $6.30 | 52,785 |
2021-10-01 | $6.60 | $6.86 | $6.60 | $6.70 | $6.12 | 32,331 |
2021-09-30 | $6.58 | $6.67 | $6.52 | $6.66 | $6.09 | 13,272 |
2021-09-29 | $6.77 | $6.86 | $6.62 | $6.64 | $6.07 | 33,156 |
2021-09-28 | $6.74 | $6.94 | $6.53 | $6.83 | $6.19 | 38,125 |
2021-09-27 | $6.58 | $6.85 | $6.58 | $6.76 | $6.13 | 75,480 |
2021-09-24 | $6.55 | $6.64 | $6.55 | $6.58 | $5.97 | 13,075 |
2021-09-23 | $6.44 | $6.65 | $6.40 | $6.58 | $5.97 | 25,202 |
2021-09-22 | $6.42 | $6.44 | $6.30 | $6.35 | $5.76 | 40,493 |
2021-09-21 | $6.18 | $6.40 | $6.18 | $6.33 | $5.74 | 26,276 |
2021-09-20 | $6.49 | $6.49 | $6.14 | $6.19 | $5.61 | 56,586 |
2021-09-17 | $6.70 | $6.72 | $6.56 | $6.66 | $6.04 | 12,271 |
2021-09-16 | $6.77 | $6.85 | $6.56 | $6.68 | $6.06 | 22,622 |
2021-09-15 | $6.35 | $6.81 | $6.35 | $6.78 | $6.15 | 107,944 |
2021-09-14 | $6.40 | $6.41 | $6.14 | $6.33 | $5.74 | 19,948 |
2021-09-13 | $6.55 | $6.55 | $6.40 | $6.40 | $5.80 | 55,278 |
2021-09-10 | $6.35 | $6.51 | $6.35 | $6.47 | $5.87 | 23,981 |
2021-09-09 | $6.39 | $6.47 | $6.26 | $6.35 | $5.76 | 27,835 |
2021-09-08 | $6.37 | $6.37 | $6.25 | $6.33 | $5.74 | 26,997 |
2021-09-07 | $6.48 | $6.50 | $6.25 | $6.31 | $5.72 | 23,768 |
2021-09-03 | $6.40 | $6.49 | $6.36 | $6.46 | $5.86 | 15,952 |
2021-09-02 | $6.42 | $6.44 | $6.38 | $6.40 | $5.80 | 12,907 |
2021-09-01 | $6.45 | $6.49 | $6.35 | $6.35 | $5.76 | 15,708 |
2021-08-31 | $6.38 | $6.49 | $6.35 | $6.46 | $5.86 | 17,448 |
2021-08-30 | $6.41 | $6.47 | $6.35 | $6.43 | $5.83 | 33,368 |
2021-08-27 | $6.41 | $6.49 | $6.36 | $6.41 | $5.76 | 38,287 |
2021-08-26 | $6.51 | $6.54 | $6.32 | $6.45 | $5.79 | 31,351 |
2021-08-25 | $6.40 | $6.53 | $6.38 | $6.44 | $5.78 | 16,062 |
2021-08-24 | $6.43 | $6.50 | $6.31 | $6.45 | $5.79 | 26,489 |
2021-08-23 | $6.20 | $6.40 | $6.16 | $6.36 | $5.71 | 36,211 |
2021-08-20 | $6.15 | $6.40 | $6.10 | $6.19 | $5.56 | 70,303 |
2021-08-19 | $6.26 | $6.26 | $6.08 | $6.22 | $5.59 | 30,495 |
2021-08-18 | $6.53 | $6.59 | $6.35 | $6.40 | $5.75 | 10,904 |
2021-08-17 | $6.50 | $6.66 | $6.44 | $6.47 | $5.81 | 13,195 |
2021-08-16 | $6.48 | $6.50 | $6.42 | $6.49 | $5.83 | 17,058 |
2021-08-13 | $6.50 | $6.50 | $6.35 | $6.48 | $5.82 | 18,956 |
2021-08-12 | $6.40 | $6.50 | $6.33 | $6.49 | $5.83 | 17,696 |
2021-08-11 | $6.20 | $6.61 | $6.20 | $6.49 | $5.83 | 31,804 |
2021-08-10 | $6.11 | $6.35 | $6.10 | $6.25 | $5.61 | 24,755 |
2021-08-09 | $6.17 | $6.17 | $5.95 | $6.13 | $5.51 | 47,912 |
2021-08-06 | $6.25 | $6.33 | $6.20 | $6.29 | $5.65 | 24,619 |
2021-08-05 | $6.23 | $6.35 | $6.18 | $6.26 | $5.62 | 44,648 |
2021-08-04 | $6.41 | $6.50 | $6.22 | $6.25 | $5.61 | 60,505 |
2021-08-03 | $6.61 | $6.75 | $6.37 | $6.53 | $5.87 | 40,904 |
2021-08-02 | $6.70 | $6.85 | $6.64 | $6.69 | $6.01 | 24,340 |
2021-07-30 | $6.78 | $6.92 | $6.67 | $6.74 | $6.05 | 23,323 |
2021-07-29 | $6.90 | $6.95 | $6.80 | $6.87 | $6.17 | 24,824 |
2021-07-28 | $6.91 | $6.96 | $6.76 | $6.87 | $6.12 | 36,477 |
2021-07-27 | $6.98 | $6.98 | $6.81 | $6.84 | $6.09 | 22,848 |
2021-07-26 | $6.99 | $6.99 | $6.85 | $6.93 | $6.17 | 69,926 |
2021-07-23 | $6.79 | $6.95 | $6.79 | $6.94 | $6.18 | 18,910 |
2021-07-22 | $6.90 | $6.90 | $6.77 | $6.83 | $6.08 | 18,130 |
2021-07-21 | $6.79 | $6.92 | $6.77 | $6.82 | $6.07 | 32,804 |
2021-07-20 | $6.32 | $6.78 | $6.32 | $6.69 | $5.96 | 34,227 |
2021-07-19 | $6.93 | $6.93 | $6.23 | $6.34 | $5.64 | 119,127 |
2021-07-16 | $7.02 | $7.06 | $6.94 | $6.95 | $6.19 | 30,184 |
2021-07-15 | $7.14 | $7.14 | $6.94 | $7.03 | $6.26 | 60,537 |
2021-07-14 | $7.25 | $7.25 | $7.10 | $7.14 | $6.36 | 19,078 |
2021-07-13 | $7.17 | $7.24 | $7.09 | $7.23 | $6.44 | 18,846 |
2021-07-12 | $7.25 | $7.25 | $7.12 | $7.23 | $6.44 | 32,994 |
2021-07-09 | $7.28 | $7.28 | $7.14 | $7.25 | $6.45 | 31,184 |
2021-07-08 | $7.20 | $7.35 | $7.11 | $7.18 | $6.39 | 22,776 |
2021-07-07 | $7.38 | $7.38 | $7.20 | $7.24 | $6.45 | 26,954 |
2021-07-06 | $7.33 | $7.35 | $7.22 | $7.32 | $6.52 | 30,385 |
2021-07-02 | $7.31 | $7.36 | $7.09 | $7.20 | $6.41 | 35,170 |
2021-07-01 | $7.23 | $7.38 | $7.20 | $7.38 | $6.57 | 31,991 |
2021-06-30 | $7.05 | $7.30 | $7.01 | $7.12 | $6.34 | 38,766 |
2021-06-29 | $7.09 | $7.17 | $7.01 | $7.07 | $6.29 | 23,039 |
2021-06-28 | $7.38 | $7.38 | $7.01 | $7.15 | $6.31 | 82,600 |
2021-06-25 | $7.33 | $7.38 | $7.33 | $7.35 | $6.49 | 51,170 |
2021-06-24 | $7.33 | $7.37 | $7.32 | $7.33 | $6.47 | 42,552 |
2021-06-23 | $7.33 | $7.35 | $7.28 | $7.35 | $6.49 | 65,854 |
2021-06-22 | $7.25 | $7.36 | $7.15 | $7.28 | $6.43 | 26,024 |
2021-06-21 | $7.09 | $7.25 | $7.08 | $7.22 | $6.37 | 64,114 |
2021-06-18 | $6.81 | $7.09 | $6.81 | $7.08 | $6.25 | 67,185 |
2021-06-17 | $7.05 | $7.07 | $6.87 | $6.92 | $6.11 | 22,764 |
2021-06-16 | $7.09 | $7.09 | $7.05 | $7.08 | $6.25 | 16,708 |
2021-06-15 | $7.07 | $7.09 | $7.04 | $7.08 | $6.25 | 59,340 |
2021-06-14 | $6.96 | $7.07 | $6.96 | $7.07 | $6.24 | 84,238 |
2021-06-11 | $6.93 | $6.96 | $6.91 | $6.96 | $6.14 | 26,792 |
2021-06-10 | $6.94 | $6.94 | $6.90 | $6.94 | $6.13 | 22,604 |
2021-06-09 | $6.79 | $6.94 | $6.79 | $6.91 | $6.10 | 71,031 |
2021-06-08 | $6.80 | $6.85 | $6.79 | $6.82 | $6.02 | 51,637 |
2021-06-07 | $6.70 | $6.80 | $6.70 | $6.80 | $6.00 | 19,150 |
2021-06-04 | $6.61 | $6.76 | $6.55 | $6.72 | $5.93 | 21,621 |
2021-06-03 | $6.75 | $6.77 | $6.30 | $6.62 | $5.84 | 53,227 |
2021-06-02 | $6.80 | $6.80 | $6.75 | $6.78 | $5.99 | 57,421 |
2021-06-01 | $6.75 | $6.86 | $6.75 | $6.77 | $5.98 | 33,940 |
2021-05-28 | $6.79 | $6.80 | $6.73 | $6.74 | $5.95 | 23,455 |
2021-05-27 | $6.81 | $6.85 | $6.80 | $6.83 | $6.03 | 16,437 |
2021-05-26 | $6.85 | $6.88 | $6.81 | $6.86 | $6.01 | 48,095 |
2021-05-25 | $6.73 | $6.86 | $6.73 | $6.85 | $6.00 | 52,168 |
2021-05-24 | $6.70 | $6.74 | $6.54 | $6.73 | $5.89 | 60,602 |
2021-05-21 | $6.64 | $6.70 | $6.54 | $6.66 | $5.83 | 27,096 |
2021-05-20 | $6.63 | $6.64 | $6.50 | $6.52 | $5.71 | 36,609 |
2021-05-19 | $6.49 | $6.62 | $6.20 | $6.60 | $5.78 | 51,020 |
2021-05-18 | $6.35 | $6.70 | $6.20 | $6.59 | $5.77 | 100,627 |
2021-05-17 | $6.16 | $6.25 | $6.10 | $6.25 | $5.47 | 37,182 |
2021-05-14 | $6.06 | $6.20 | $6.00 | $6.16 | $5.39 | 22,853 |
2021-05-13 | $6.20 | $6.20 | $5.76 | $6.00 | $5.25 | 47,496 |
2021-05-12 | $5.90 | $6.30 | $5.83 | $6.10 | $5.34 | 48,008 |
2021-05-11 | $5.96 | $6.00 | $5.66 | $5.87 | $5.14 | 20,357 |
2021-05-10 | $5.97 | $6.04 | $5.96 | $5.98 | $5.24 | 14,828 |
2021-05-07 | $5.98 | $6.05 | $5.90 | $5.96 | $5.22 | 18,824 |
2021-05-06 | $5.70 | $5.95 | $5.66 | $5.93 | $5.19 | 10,466 |
2021-05-05 | $5.73 | $5.82 | $5.70 | $5.74 | $5.03 | 11,930 |
2021-05-04 | $5.70 | $5.83 | $5.66 | $5.77 | $5.05 | 25,778 |
2021-05-03 | $5.75 | $5.80 | $5.60 | $5.66 | $4.96 | 20,679 |
2021-04-30 | $5.77 | $5.90 | $5.63 | $5.65 | $4.95 | 23,293 |
2021-04-29 | $5.95 | $5.95 | $5.70 | $5.71 | $5.00 | 29,238 |
2021-04-28 | $5.79 | $6.28 | $5.75 | $5.79 | $5.03 | 101,894 |
2021-04-27 | $5.55 | $5.71 | $5.50 | $5.70 | $4.95 | 55,868 |
2021-04-26 | $5.39 | $5.60 | $5.39 | $5.55 | $4.82 | 42,972 |
2021-04-23 | $5.40 | $5.44 | $5.34 | $5.44 | $4.72 | 20,242 |
2021-04-22 | $5.47 | $5.50 | $5.30 | $5.30 | $4.60 | 43,157 |
2021-04-21 | $5.30 | $5.50 | $5.30 | $5.50 | $4.78 | 26,936 |
2021-04-20 | $5.38 | $5.38 | $5.25 | $5.30 | $4.60 | 29,205 |
2021-04-19 | $5.27 | $5.39 | $5.25 | $5.39 | $4.68 | 35,525 |
2021-04-16 | $5.30 | $5.34 | $5.25 | $5.30 | $4.60 | 34,469 |
2021-04-15 | $5.44 | $5.44 | $5.30 | $5.34 | $4.64 | 35,977 |
2021-04-14 | $5.38 | $5.54 | $5.38 | $5.45 | $4.74 | 32,866 |
2021-04-13 | $5.35 | $5.39 | $5.29 | $5.32 | $4.62 | 30,701 |
2021-04-12 | $5.30 | $5.42 | $5.24 | $5.35 | $4.65 | 60,307 |
2021-04-09 | $5.52 | $5.53 | $5.32 | $5.43 | $4.71 | 64,690 |
2021-04-08 | $5.66 | $5.66 | $5.40 | $5.48 | $4.76 | 65,266 |
2021-04-07 | $5.80 | $5.94 | $5.53 | $5.59 | $4.86 | 48,239 |
2021-04-06 | $5.66 | $5.86 | $5.66 | $5.72 | $4.97 | 38,933 |
2021-04-05 | $6.00 | $6.02 | $5.51 | $5.72 | $4.97 | 92,756 |
2021-04-01 | $6.30 | $6.42 | $5.90 | $5.98 | $5.20 | 82,289 |
2021-03-31 | $6.23 | $6.39 | $6.05 | $6.22 | $5.40 | 52,875 |
2021-03-30 | $6.60 | $6.60 | $6.25 | $6.40 | $5.56 | 69,012 |
2021-03-29 | $6.34 | $6.74 | $6.05 | $6.64 | $5.73 | 113,083 |
2021-03-26 | $5.81 | $6.38 | $5.70 | $6.15 | $5.30 | 144,647 |
2021-03-25 | $6.83 | $7.04 | $5.51 | $5.72 | $4.93 | 400,498 |
2021-03-24 | $6.58 | $7.09 | $6.58 | $6.68 | $5.76 | 328,158 |
2021-03-23 | $5.98 | $6.95 | $5.75 | $6.58 | $5.68 | 898,464 |
2021-03-22 | $5.25 | $5.81 | $5.25 | $5.79 | $4.99 | 224,879 |
2021-03-19 | $5.06 | $5.48 | $5.03 | $5.21 | $4.49 | 148,124 |
2021-03-18 | $5.02 | $5.08 | $4.96 | $4.99 | $4.30 | 30,807 |
2021-03-17 | $5.02 | $5.19 | $4.96 | $5.10 | $4.40 | 49,322 |
2021-03-16 | $5.04 | $5.06 | $4.97 | $5.02 | $4.33 | 25,341 |
2021-03-15 | $5.12 | $5.20 | $5.03 | $5.04 | $4.35 | 62,231 |
2021-03-12 | $5.26 | $5.33 | $5.02 | $5.20 | $4.49 | 31,735 |
2021-03-11 | $5.20 | $5.35 | $5.20 | $5.22 | $4.50 | 44,042 |
2021-03-10 | $5.16 | $5.24 | $5.10 | $5.16 | $4.45 | 48,730 |
2021-03-09 | $5.19 | $5.19 | $5.08 | $5.16 | $4.45 | 17,975 |
2021-03-08 | $5.14 | $5.19 | $5.07 | $5.16 | $4.45 | 51,101 |
2021-03-05 | $4.99 | $5.10 | $4.93 | $5.06 | $4.36 | 49,531 |
2021-03-04 | $4.86 | $5.14 | $4.81 | $5.02 | $4.33 | 67,794 |
2021-03-03 | $4.91 | $4.97 | $4.90 | $4.91 | $4.24 | 25,612 |
2021-03-02 | $4.91 | $4.95 | $4.81 | $4.94 | $4.26 | 56,891 |
2021-03-01 | $5.04 | $5.24 | $4.91 | $4.91 | $4.24 | 56,597 |
2021-02-26 | $5.06 | $5.32 | $4.96 | $5.03 | $4.34 | 46,548 |
2021-02-25 | $5.00 | $5.33 | $4.98 | $5.06 | $4.36 | 132,893 |
2021-02-24 | $4.63 | $4.99 | $4.63 | $4.99 | $4.28 | 87,786 |
2021-02-23 | $4.59 | $4.72 | $4.47 | $4.63 | $3.97 | 53,019 |
2021-02-22 | $4.37 | $4.65 | $4.37 | $4.65 | $3.99 | 36,761 |
2021-02-19 | $4.39 | $4.63 | $4.36 | $4.45 | $3.82 | 88,509 |
2021-02-18 | $4.62 | $4.62 | $4.41 | $4.50 | $3.86 | 31,680 |
2021-02-17 | $4.65 | $4.70 | $4.50 | $4.60 | $3.95 | 38,815 |
2021-02-16 | $4.50 | $4.75 | $4.40 | $4.53 | $3.89 | 82,128 |
2021-02-12 | $4.29 | $4.75 | $4.18 | $4.39 | $3.77 | 150,172 |
2021-02-11 | $4.35 | $4.38 | $4.02 | $4.24 | $3.64 | 55,944 |
2021-02-10 | $3.78 | $4.35 | $3.75 | $4.35 | $3.73 | 98,704 |
2021-02-09 | $3.69 | $3.70 | $3.58 | $3.70 | $3.18 | 55,528 |
2021-02-08 | $3.39 | $3.67 | $3.39 | $3.58 | $3.07 | 95,617 |
2021-02-05 | $3.10 | $3.32 | $3.10 | $3.29 | $2.82 | 58,598 |
2021-02-04 | $3.13 | $3.20 | $3.10 | $3.12 | $2.68 | 41,497 |
2021-02-03 | $3.14 | $3.24 | $3.10 | $3.17 | $2.72 | 36,865 |
2021-02-02 | $3.10 | $3.20 | $3.09 | $3.18 | $2.73 | 25,146 |
2021-02-01 | $3.16 | $3.16 | $3.04 | $3.10 | $2.66 | 24,078 |
2021-01-29 | $3.05 | $3.19 | $3.03 | $3.16 | $2.71 | 32,053 |
2021-01-28 | $3.14 | $3.18 | $3.02 | $3.11 | $2.67 | 32,940 |
2021-01-27 | $3.17 | $3.19 | $3.15 | $3.18 | $2.72 | 17,491 |
2021-01-26 | $3.20 | $3.20 | $3.16 | $3.17 | $2.71 | 10,341 |
2021-01-25 | $3.22 | $3.22 | $3.15 | $3.17 | $2.71 | 10,361 |
2021-01-22 | $3.10 | $3.20 | $3.10 | $3.18 | $2.72 | 37,236 |
2021-01-21 | $3.00 | $3.18 | $2.97 | $3.10 | $2.65 | 59,720 |
2021-01-20 | $3.08 | $3.16 | $3.00 | $3.02 | $2.58 | 24,005 |
2021-01-19 | $3.05 | $3.23 | $3.05 | $3.08 | $2.63 | 56,442 |
2021-01-15 | $3.10 | $3.15 | $3.01 | $3.12 | $2.66 | 24,738 |
2021-01-14 | $3.12 | $3.24 | $3.11 | $3.15 | $2.69 | 40,659 |
2021-01-13 | $3.12 | $3.25 | $3.12 | $3.16 | $2.70 | 60,671 |
2021-01-12 | $3.12 | $3.23 | $3.12 | $3.15 | $2.69 | 48,184 |
2021-01-11 | $3.03 | $3.15 | $3.01 | $3.13 | $2.67 | 31,797 |
2021-01-08 | $3.12 | $3.23 | $3.12 | $3.23 | $2.76 | 61,415 |
2021-01-07 | $3.12 | $3.24 | $3.11 | $3.12 | $2.66 | 25,401 |
2021-01-06 | $2.80 | $3.15 | $2.80 | $3.09 | $2.64 | 73,444 |
2021-01-05 | $2.55 | $2.94 | $2.55 | $2.90 | $2.48 | 75,185 |
2021-01-04 | $2.60 | $2.82 | $2.52 | $2.55 | $2.18 | 63,925 |
2020-12-31 | $2.92 | $2.94 | $2.61 | $2.61 | $2.23 | 195,812 |
2020-12-30 | $2.82 | $2.95 | $2.78 | $2.82 | $2.41 | 66,985 |
2020-12-29 | $3.05 | $3.05 | $2.80 | $2.82 | $2.40 | 106,412 |
2020-12-28 | $3.25 | $3.26 | $3.00 | $3.04 | $2.58 | 66,079 |
2020-12-24 | $3.17 | $3.23 | $3.16 | $3.21 | $2.73 | 17,226 |
2020-12-23 | $3.31 | $3.33 | $3.16 | $3.17 | $2.69 | 48,483 |
2020-12-22 | $3.25 | $3.36 | $3.23 | $3.26 | $2.77 | 25,867 |
2020-12-21 | $3.18 | $3.25 | $3.10 | $3.24 | $2.75 | 48,801 |
2020-12-18 | $3.20 | $3.38 | $3.03 | $3.06 | $2.60 | 99,378 |
2020-12-17 | $3.32 | $3.43 | $3.20 | $3.21 | $2.73 | 61,126 |
2020-12-16 | $3.50 | $3.71 | $3.45 | $3.46 | $2.94 | 64,124 |
2020-12-15 | $3.15 | $4.10 | $3.13 | $3.45 | $2.93 | 465,027 |
2020-12-14 | $3.02 | $3.13 | $2.92 | $3.11 | $2.64 | 64,330 |
2020-12-11 | $3.13 | $3.13 | $2.91 | $2.95 | $2.51 | 25,762 |
2020-12-10 | $2.89 | $3.13 | $2.89 | $3.04 | $2.58 | 22,680 |
2020-12-09 | $2.75 | $2.94 | $2.75 | $2.89 | $2.46 | 41,402 |
2020-12-08 | $2.87 | $2.99 | $2.81 | $2.83 | $2.40 | 15,343 |
2020-12-07 | $3.13 | $3.13 | $2.57 | $2.87 | $2.44 | 108,079 |
2020-12-04 | $3.04 | $3.14 | $3.02 | $3.10 | $2.63 | 21,108 |
2020-12-03 | $3.00 | $3.11 | $2.97 | $3.09 | $2.63 | 29,662 |
2020-12-02 | $3.09 | $3.09 | $3.01 | $3.03 | $2.57 | 25,018 |
2020-12-01 | $3.17 | $3.17 | $3.02 | $3.10 | $2.63 | 19,466 |
2020-11-30 | $3.14 | $3.20 | $3.12 | $3.15 | $2.68 | 27,768 |
2020-11-27 | $3.06 | $3.15 | $3.02 | $3.10 | $2.63 | 20,535 |
2020-11-25 | $3.05 | $3.24 | $3.05 | $3.15 | $2.66 | 51,327 |
2020-11-24 | $2.90 | $3.15 | $2.90 | $3.10 | $2.62 | 82,295 |
2020-11-23 | $2.89 | $2.97 | $2.82 | $2.93 | $2.47 | 56,841 |
2020-11-20 | $2.90 | $2.95 | $2.82 | $2.93 | $2.47 | 59,349 |
2020-11-19 | $2.24 | $2.82 | $2.23 | $2.74 | $2.31 | 84,010 |
2020-11-18 | $2.16 | $2.24 | $2.16 | $2.22 | $1.87 | 25,539 |
2020-11-17 | $2.15 | $2.21 | $2.15 | $2.19 | $1.85 | 53,924 |
2020-11-16 | $2.18 | $2.18 | $2.08 | $2.15 | $1.81 | 63,932 |
2020-11-13 | $2.08 | $2.17 | $1.97 | $2.05 | $1.73 | 136,617 |
2020-11-12 | $2.07 | $2.09 | $2.01 | $2.08 | $1.76 | 25,588 |
2020-11-11 | $2.00 | $2.09 | $2.00 | $2.03 | $1.71 | 37,916 |
2020-11-10 | $1.96 | $2.03 | $1.92 | $2.00 | $1.68 | 40,257 |
2020-11-09 | $1.94 | $2.07 | $1.92 | $1.96 | $1.65 | 51,529 |
2020-11-06 | $1.91 | $1.94 | $1.91 | $1.91 | $1.61 | 24,758 |
2020-11-05 | $1.92 | $1.94 | $1.90 | $1.93 | $1.63 | 8,144 |
2020-11-04 | $1.91 | $1.98 | $1.86 | $1.86 | $1.57 | 25,262 |
2020-11-03 | $1.95 | $1.95 | $1.89 | $1.91 | $1.61 | 9,918 |
2020-11-02 | $1.87 | $1.92 | $1.84 | $1.89 | $1.59 | 39,009 |
2020-10-30 | $1.93 | $1.99 | $1.88 | $1.88 | $1.59 | 38,339 |
2020-10-29 | $1.92 | $1.99 | $1.87 | $1.88 | $1.59 | 65,183 |
2020-10-28 | $1.98 | $1.98 | $1.91 | $1.92 | $1.61 | 23,014 |
2020-10-27 | $1.97 | $2.01 | $1.95 | $1.97 | $1.65 | 29,016 |
2020-10-26 | $1.95 | $2.06 | $1.95 | $2.00 | $1.68 | 21,015 |
2020-10-23 | $2.04 | $2.10 | $1.97 | $1.98 | $1.66 | 42,690 |
2020-10-22 | $2.09 | $2.15 | $1.95 | $2.07 | $1.73 | 87,966 |
2020-10-21 | $2.10 | $2.14 | $2.07 | $2.07 | $1.73 | 27,402 |
2020-10-20 | $2.06 | $2.09 | $2.04 | $2.08 | $1.74 | 24,519 |
2020-10-19 | $2.03 | $2.08 | $2.02 | $2.06 | $1.73 | 21,639 |
2020-10-16 | $2.03 | $2.08 | $2.02 | $2.03 | $1.70 | 25,796 |
2020-10-15 | $2.00 | $2.03 | $1.99 | $2.03 | $1.70 | 31,121 |
2020-10-14 | $1.97 | $2.00 | $1.93 | $1.96 | $1.64 | 24,570 |
2020-10-13 | $2.01 | $2.05 | $1.91 | $1.99 | $1.67 | 35,485 |
2020-10-12 | $2.01 | $2.08 | $1.91 | $1.93 | $1.62 | 110,731 |
2020-10-09 | $1.80 | $2.46 | $1.77 | $2.10 | $1.76 | 1,144,792 |
2020-10-08 | $1.80 | $1.80 | $1.75 | $1.80 | $1.51 | 30,343 |
2020-10-07 | $1.75 | $1.79 | $1.72 | $1.74 | $1.45 | 17,232 |
2020-10-06 | $1.77 | $1.82 | $1.70 | $1.75 | $1.47 | 52,999 |
2020-10-05 | $1.85 | $1.87 | $1.74 | $1.74 | $1.46 | 46,332 |
2020-10-02 | $1.90 | $1.90 | $1.78 | $1.87 | $1.57 | 15,274 |
2020-10-01 | $1.90 | $1.90 | $1.77 | $1.78 | $1.49 | 18,137 |
2020-09-30 | $1.95 | $1.95 | $1.83 | $1.86 | $1.56 | 34,714 |
2020-09-29 | $1.99 | $1.99 | $1.96 | $1.97 | $1.65 | 24,987 |
2020-09-28 | $1.94 | $1.99 | $1.85 | $1.99 | $1.66 | 52,731 |
2020-09-25 | $1.80 | $1.86 | $1.77 | $1.81 | $1.51 | 21,755 |
2020-09-24 | $1.84 | $1.85 | $1.80 | $1.81 | $1.51 | 17,115 |
2020-09-23 | $1.93 | $1.97 | $1.85 | $1.85 | $1.54 | 15,254 |
2020-09-22 | $1.99 | $1.99 | $1.88 | $1.88 | $1.57 | 22,549 |
2020-09-21 | $1.99 | $1.99 | $1.95 | $1.97 | $1.64 | 53,885 |
2020-09-18 | $1.98 | $1.99 | $1.81 | $1.99 | $1.66 | 90,360 |
2020-09-17 | $1.99 | $1.99 | $1.91 | $1.95 | $1.62 | 17,580 |
2020-09-16 | $1.91 | $1.98 | $1.91 | $1.96 | $1.63 | 14,564 |
2020-09-15 | $2.00 | $2.00 | $1.91 | $1.91 | $1.59 | 29,653 |
2020-09-14 | $2.02 | $2.02 | $1.94 | $1.95 | $1.63 | 15,446 |
2020-09-11 | $1.98 | $1.98 | $1.91 | $1.92 | $1.60 | 12,654 |
2020-09-10 | $2.00 | $2.02 | $1.93 | $1.93 | $1.61 | 28,218 |
2020-09-09 | $2.10 | $2.10 | $2.01 | $2.03 | $1.69 | 24,129 |
2020-09-08 | $2.08 | $2.10 | $2.07 | $2.08 | $1.73 | 34,322 |
2020-09-04 | $2.03 | $2.10 | $2.03 | $2.08 | $1.73 | 10,921 |
2020-09-03 | $2.02 | $2.08 | $2.02 | $2.04 | $1.70 | 11,638 |
2020-09-02 | $1.98 | $2.07 | $1.98 | $2.05 | $1.71 | 14,224 |
2020-09-01 | $2.02 | $2.04 | $2.00 | $2.00 | $1.67 | 32,389 |
2020-08-31 | $2.09 | $2.09 | $2.05 | $2.05 | $1.71 | 25,771 |
2020-08-28 | $2.08 | $2.11 | $2.02 | $2.06 | $1.71 | 10,494 |
2020-08-27 | $2.05 | $2.12 | $2.05 | $2.10 | $1.75 | 8,627 |
2020-08-26 | $2.15 | $2.15 | $2.01 | $2.03 | $1.69 | 32,842 |
2020-08-25 | $2.18 | $2.18 | $2.11 | $2.12 | $1.77 | 20,593 |
2020-08-24 | $2.18 | $2.19 | $2.10 | $2.14 | $1.78 | 21,918 |
2020-08-21 | $2.18 | $2.18 | $2.16 | $2.17 | $1.81 | 8,091 |
2020-08-20 | $2.13 | $2.17 | $2.13 | $2.15 | $1.79 | 11,950 |
2020-08-19 | $2.13 | $2.17 | $2.09 | $2.14 | $1.78 | 18,374 |
2020-08-18 | $2.17 | $2.19 | $2.08 | $2.17 | $1.81 | 45,187 |
2020-08-17 | $2.17 | $2.23 | $2.11 | $2.11 | $1.76 | 26,883 |
2020-08-14 | $2.18 | $2.20 | $2.05 | $2.14 | $1.78 | 21,908 |
2020-08-13 | $2.14 | $2.21 | $2.14 | $2.17 | $1.81 | 2,993 |
2020-08-12 | $2.22 | $2.22 | $2.15 | $2.15 | $1.79 | 9,319 |
2020-08-11 | $2.15 | $2.21 | $2.11 | $2.16 | $1.80 | 15,092 |
2020-08-10 | $2.20 | $2.25 | $2.11 | $2.20 | $1.83 | 27,862 |
2020-08-07 | $2.05 | $2.20 | $2.05 | $2.20 | $1.83 | 30,344 |
2020-08-06 | $2.10 | $2.12 | $2.01 | $2.01 | $1.68 | 26,368 |
2020-08-05 | $2.14 | $2.14 | $2.10 | $2.14 | $1.78 | 24,606 |
2020-08-04 | $2.10 | $2.14 | $2.06 | $2.13 | $1.78 | 29,350 |
2020-08-03 | $2.05 | $2.13 | $2.01 | $2.02 | $1.68 | 22,033 |
2020-07-31 | $2.25 | $2.25 | $2.06 | $2.12 | $1.77 | 23,214 |
2020-07-30 | $2.11 | $2.15 | $2.03 | $2.05 | $1.71 | 27,503 |
2020-07-29 | $2.36 | $2.41 | $2.11 | $2.12 | $1.77 | 44,561 |
2020-07-28 | $2.22 | $2.24 | $2.17 | $2.20 | $1.83 | 9,659 |
2020-07-27 | $2.18 | $2.22 | $2.17 | $2.17 | $1.81 | 13,316 |
2020-07-24 | $2.17 | $2.17 | $2.13 | $2.15 | $1.79 | 21,457 |
2020-07-23 | $2.31 | $2.31 | $2.10 | $2.13 | $1.78 | 65,424 |
2020-07-22 | $2.35 | $2.40 | $2.25 | $2.25 | $1.88 | 20,777 |
2020-07-21 | $2.44 | $2.50 | $2.25 | $2.37 | $1.98 | 54,844 |
2020-07-20 | $2.51 | $2.51 | $2.44 | $2.46 | $2.05 | 9,843 |
2020-07-17 | $2.58 | $2.58 | $2.45 | $2.46 | $2.05 | 14,446 |
2020-07-16 | $2.47 | $2.55 | $2.43 | $2.53 | $2.11 | 13,190 |
2020-07-15 | $2.38 | $2.49 | $2.38 | $2.47 | $2.06 | 19,074 |
2020-07-14 | $2.45 | $2.46 | $2.37 | $2.38 | $1.98 | 15,809 |
2020-07-13 | $2.50 | $2.50 | $2.45 | $2.50 | $2.08 | 48,315 |
2020-07-10 | $2.56 | $2.62 | $2.50 | $2.51 | $2.09 | 19,669 |
2020-07-09 | $2.74 | $2.85 | $2.57 | $2.62 | $2.19 | 21,808 |
2020-07-08 | $2.84 | $2.90 | $2.64 | $2.66 | $2.22 | 24,057 |
2020-07-07 | $2.85 | $2.92 | $2.84 | $2.88 | $2.40 | 4,902 |
2020-07-06 | $2.89 | $2.89 | $2.83 | $2.84 | $2.37 | 21,076 |
2020-07-02 | $2.95 | $2.95 | $2.82 | $2.83 | $2.36 | 27,333 |
2020-07-01 | $2.90 | $3.05 | $2.86 | $2.95 | $2.46 | 29,355 |
2020-06-30 | $2.90 | $3.02 | $2.85 | $2.88 | $2.40 | 34,212 |
2020-06-29 | $2.94 | $2.96 | $2.85 | $2.85 | $2.38 | 20,491 |
2020-06-26 | $3.04 | $3.04 | $2.90 | $2.93 | $2.45 | 39,274 |
2020-06-25 | $3.00 | $3.17 | $3.00 | $3.04 | $2.53 | 22,456 |
2020-06-24 | $3.20 | $3.20 | $3.00 | $3.01 | $2.51 | 30,436 |
2020-06-23 | $3.21 | $3.34 | $3.19 | $3.21 | $2.68 | 26,072 |
2020-06-22 | $3.12 | $3.35 | $3.01 | $3.33 | $2.78 | 29,930 |
2020-06-19 | $3.15 | $3.15 | $2.90 | $3.12 | $2.60 | 68,015 |
2020-06-18 | $3.30 | $3.40 | $3.10 | $3.11 | $2.59 | 33,615 |
2020-06-17 | $3.48 | $3.48 | $3.30 | $3.30 | $2.75 | 13,883 |
2020-06-16 | $3.30 | $3.61 | $3.30 | $3.45 | $2.88 | 24,066 |
2020-06-15 | $3.30 | $3.36 | $3.16 | $3.22 | $2.68 | 25,590 |
2020-06-12 | $3.39 | $3.60 | $3.34 | $3.45 | $2.88 | 41,492 |
2020-06-11 | $3.59 | $3.77 | $3.15 | $3.15 | $2.63 | 78,064 |
2020-06-10 | $3.67 | $3.81 | $3.62 | $3.78 | $3.15 | 45,341 |
2020-06-09 | $3.55 | $3.73 | $3.54 | $3.67 | $3.06 | 33,355 |
2020-06-08 | $3.55 | $3.63 | $3.42 | $3.62 | $3.02 | 75,697 |
2020-06-05 | $3.35 | $3.45 | $3.21 | $3.27 | $2.73 | 64,900 |
2020-06-04 | $3.01 | $3.25 | $3.00 | $3.13 | $2.61 | 81,629 |
2020-06-03 | $2.63 | $3.15 | $2.56 | $3.01 | $2.51 | 135,726 |
2020-06-02 | $2.15 | $2.45 | $2.12 | $2.41 | $2.01 | 70,446 |
2020-06-01 | $2.09 | $2.12 | $2.06 | $2.11 | $1.76 | 24,161 |
2020-05-29 | $2.08 | $2.11 | $2.00 | $2.06 | $1.71 | 36,202 |
2020-05-28 | $2.05 | $2.10 | $2.02 | $2.08 | $1.73 | 24,804 |
2020-05-27 | $2.10 | $2.10 | $2.04 | $2.06 | $1.71 | 30,644 |
2020-05-26 | $2.13 | $2.13 | $2.05 | $2.08 | $1.73 | 47,676 |
2020-05-22 | $2.04 | $2.14 | $2.04 | $2.13 | $1.77 | 25,972 |
2020-05-21 | $2.00 | $2.05 | $1.98 | $2.03 | $1.69 | 30,605 |
2020-05-20 | $2.00 | $2.05 | $2.00 | $2.03 | $1.69 | 21,596 |
2020-05-19 | $1.95 | $2.04 | $1.93 | $2.04 | $1.70 | 33,618 |
2020-05-18 | $2.00 | $2.00 | $1.89 | $1.97 | $1.64 | 81,482 |
2020-05-15 | $1.93 | $1.99 | $1.89 | $1.90 | $1.58 | 28,686 |
2020-05-14 | $1.90 | $1.96 | $1.89 | $1.93 | $1.61 | 51,849 |
2020-05-13 | $2.00 | $2.00 | $1.89 | $1.89 | $1.58 | 27,704 |
2020-05-12 | $1.95 | $1.98 | $1.91 | $1.98 | $1.65 | 41,409 |
2020-05-11 | $2.00 | $2.00 | $1.95 | $1.98 | $1.65 | 27,774 |
2020-05-08 | $1.97 | $1.97 | $1.91 | $1.95 | $1.63 | 22,257 |
2020-05-07 | $2.00 | $2.00 | $1.87 | $1.88 | $1.57 | 38,940 |
2020-05-06 | $1.96 | $1.96 | $1.92 | $1.96 | $1.63 | 12,902 |
2020-05-05 | $1.99 | $2.00 | $1.91 | $1.94 | $1.62 | 29,464 |
2020-05-04 | $1.90 | $1.99 | $1.89 | $1.95 | $1.63 | 14,487 |
2020-05-01 | $1.97 | $2.00 | $1.89 | $1.94 | $1.62 | 22,828 |
2020-04-30 | $1.99 | $1.99 | $1.93 | $1.97 | $1.64 | 29,155 |
2020-04-29 | $1.90 | $1.99 | $1.90 | $1.99 | $1.66 | 42,333 |
2020-04-28 | $1.97 | $2.01 | $1.81 | $1.82 | $1.52 | 58,449 |
2020-04-27 | $2.06 | $2.06 | $1.92 | $1.97 | $1.64 | 43,875 |
2020-04-24 | $1.99 | $2.02 | $1.89 | $2.02 | $1.68 | 17,210 |
2020-04-23 | $1.83 | $2.01 | $1.83 | $1.92 | $1.60 | 67,581 |
2020-04-22 | $2.04 | $2.04 | $1.83 | $1.83 | $1.53 | 26,342 |
2020-04-21 | $2.02 | $2.15 | $1.83 | $1.91 | $1.59 | 70,248 |
2020-04-20 | $2.07 | $2.17 | $2.05 | $2.06 | $1.72 | 40,905 |
2020-04-17 | $2.30 | $2.34 | $2.28 | $2.30 | $1.92 | 22,403 |
2020-04-16 | $2.60 | $2.62 | $2.25 | $2.29 | $1.91 | 58,821 |
2020-04-15 | $2.85 | $2.86 | $2.70 | $2.76 | $2.30 | 16,577 |
2020-04-14 | $2.98 | $2.98 | $2.77 | $2.87 | $2.39 | 33,068 |
2020-04-13 | $2.81 | $3.00 | $2.74 | $2.81 | $2.34 | 36,744 |
2020-04-09 | $2.58 | $2.90 | $2.49 | $2.56 | $2.13 | 35,414 |
2020-04-08 | $2.40 | $2.55 | $2.40 | $2.44 | $2.03 | 33,602 |
2020-04-07 | $2.56 | $2.71 | $2.35 | $2.38 | $1.98 | 31,391 |
2020-04-06 | $2.30 | $2.47 | $2.30 | $2.36 | $1.97 | 10,679 |
2020-04-03 | $2.40 | $2.40 | $2.27 | $2.28 | $1.90 | 9,246 |
2020-04-02 | $2.55 | $2.72 | $2.30 | $2.30 | $1.92 | 31,611 |
2020-04-01 | $2.50 | $2.65 | $2.45 | $2.60 | $2.17 | 25,981 |
2020-03-31 | $2.69 | $2.69 | $2.50 | $2.62 | $2.18 | 20,606 |
2020-03-30 | $2.90 | $2.90 | $2.50 | $2.57 | $2.14 | 32,209 |
2020-03-27 | $3.00 | $3.00 | $2.63 | $2.92 | $2.42 | 21,750 |
2020-03-26 | $2.99 | $3.30 | $2.85 | $3.04 | $2.52 | 82,203 |
2020-03-25 | $1.99 | $3.55 | $1.99 | $2.99 | $2.48 | 172,017 |
2020-03-24 | $1.30 | $1.90 | $1.30 | $1.90 | $1.58 | 87,318 |
2020-03-23 | $1.32 | $1.32 | $1.19 | $1.29 | $1.07 | 29,084 |
2020-03-20 | $1.39 | $1.41 | $1.16 | $1.32 | $1.09 | 95,442 |
2020-03-19 | $1.12 | $1.45 | $1.12 | $1.44 | $1.19 | 70,640 |
2020-03-18 | $1.96 | $1.96 | $1.00 | $1.18 | $0.98 | 257,441 |
2020-03-17 | $2.34 | $2.42 | $2.11 | $2.12 | $1.76 | 54,246 |
2020-03-16 | $2.34 | $2.45 | $2.23 | $2.43 | $2.01 | 61,797 |
2020-03-13 | $3.00 | $3.06 | $2.42 | $2.54 | $2.11 | 75,049 |
2020-03-12 | $2.98 | $2.98 | $2.73 | $2.77 | $2.30 | 60,794 |
2020-03-11 | $3.25 | $3.25 | $3.03 | $3.20 | $2.65 | 35,782 |
2020-03-10 | $3.19 | $3.30 | $2.79 | $3.29 | $2.73 | 122,344 |
2020-03-09 | $4.27 | $4.27 | $3.02 | $3.05 | $2.53 | 183,071 |
2020-03-06 | $4.46 | $4.55 | $4.44 | $4.44 | $3.68 | 37,884 |
2020-03-05 | $4.66 | $4.70 | $4.63 | $4.64 | $3.85 | 16,770 |
2020-03-04 | $4.80 | $4.88 | $4.78 | $4.82 | $4.00 | 41,899 |
2020-03-03 | $4.42 | $4.73 | $4.40 | $4.62 | $3.83 | 58,748 |
2020-03-02 | $4.30 | $4.45 | $4.22 | $4.37 | $3.62 | 57,587 |
2020-02-28 | $4.55 | $4.56 | $4.10 | $4.16 | $3.45 | 108,165 |
2020-02-27 | $4.69 | $4.72 | $4.55 | $4.60 | $3.81 | 57,548 |
2020-02-26 | $4.90 | $5.03 | $4.84 | $4.84 | $3.97 | 47,865 |
2020-02-25 | $5.07 | $5.07 | $4.90 | $4.94 | $4.05 | 56,600 |
2020-02-24 | $5.18 | $5.18 | $5.00 | $5.04 | $4.13 | 74,188 |
2020-02-21 | $5.21 | $5.22 | $5.09 | $5.21 | $4.27 | 26,703 |
2020-02-20 | $5.24 | $5.24 | $5.12 | $5.13 | $4.21 | 61,084 |
2020-02-19 | $5.14 | $5.23 | $5.05 | $5.23 | $4.29 | 37,494 |
2020-02-18 | $4.93 | $5.06 | $4.93 | $5.05 | $4.14 | 58,661 |
2020-02-14 | $5.00 | $5.00 | $4.88 | $4.94 | $4.05 | 9,568 |
2020-02-13 | $4.97 | $5.00 | $4.94 | $4.97 | $4.07 | 43,714 |
2020-02-12 | $4.86 | $4.92 | $4.86 | $4.91 | $4.03 | 42,837 |
2020-02-11 | $5.00 | $5.00 | $4.81 | $4.84 | $3.97 | 39,603 |
2020-02-10 | $5.06 | $5.08 | $4.94 | $4.94 | $4.05 | 48,292 |
2020-02-07 | $5.00 | $5.10 | $5.00 | $5.06 | $4.15 | 16,295 |
2020-02-06 | $5.10 | $5.13 | $5.00 | $5.00 | $4.10 | 16,927 |
2020-02-05 | $5.02 | $5.13 | $4.95 | $5.09 | $4.17 | 37,839 |
2020-02-04 | $5.07 | $5.18 | $4.91 | $5.12 | $4.20 | 110,321 |
2020-02-03 | $5.34 | $5.45 | $5.05 | $5.06 | $4.15 | 129,052 |
2020-01-31 | $5.52 | $5.60 | $5.44 | $5.44 | $4.46 | 62,045 |
2020-01-30 | $5.51 | $5.60 | $5.51 | $5.53 | $4.53 | 45,361 |
2020-01-29 | $5.58 | $5.66 | $5.58 | $5.58 | $4.55 | 29,167 |
2020-01-28 | $5.60 | $5.66 | $5.59 | $5.62 | $4.58 | 18,404 |
2020-01-27 | $5.55 | $5.67 | $5.55 | $5.60 | $4.57 | 37,526 |
2020-01-24 | $5.73 | $5.76 | $5.61 | $5.61 | $4.57 | 44,160 |
2020-01-23 | $5.75 | $5.80 | $5.70 | $5.71 | $4.65 | 66,887 |
2020-01-22 | $5.81 | $5.83 | $5.79 | $5.79 | $4.72 | 31,006 |
2020-01-21 | $5.97 | $6.00 | $5.77 | $5.83 | $4.75 | 113,538 |
2020-01-17 | $6.28 | $6.28 | $6.08 | $6.11 | $4.98 | 23,413 |
2020-01-16 | $6.02 | $6.29 | $6.02 | $6.26 | $5.10 | 38,504 |
2020-01-15 | $5.97 | $6.06 | $5.97 | $6.02 | $4.91 | 30,522 |
2020-01-14 | $6.14 | $6.14 | $5.95 | $6.07 | $4.95 | 45,432 |
2020-01-13 | $5.92 | $6.13 | $5.92 | $5.97 | $4.87 | 53,159 |
2020-01-10 | $6.10 | $6.31 | $5.90 | $5.91 | $4.82 | 51,938 |
2020-01-09 | $6.12 | $6.25 | $6.05 | $6.07 | $4.94 | 64,402 |
2020-01-08 | $6.60 | $6.70 | $6.15 | $6.20 | $5.05 | 106,204 |
2020-01-07 | $6.35 | $6.63 | $6.23 | $6.53 | $5.32 | 94,587 |
2020-01-06 | $5.80 | $6.40 | $5.80 | $6.39 | $5.21 | 222,920 |
2020-01-03 | $5.60 | $5.85 | $5.60 | $5.79 | $4.72 | 51,032 |
2020-01-02 | $5.59 | $5.70 | $5.59 | $5.63 | $4.59 | 48,472 |
2019-12-31 | $5.55 | $5.65 | $5.37 | $5.38 | $4.39 | 220,687 |
2019-12-30 | $5.76 | $5.90 | $5.55 | $5.56 | $4.53 | 224,669 |
2019-12-27 | $5.91 | $6.00 | $5.80 | $5.80 | $4.69 | 96,640 |
2019-12-26 | $6.00 | $6.00 | $5.93 | $6.00 | $4.85 | 53,078 |
2019-12-24 | $5.85 | $6.08 | $5.85 | $6.03 | $4.87 | 64,150 |
2019-12-23 | $5.78 | $5.86 | $5.77 | $5.85 | $4.73 | 39,591 |
2019-12-20 | $5.85 | $5.95 | $5.70 | $5.90 | $4.77 | 70,077 |
2019-12-19 | $5.94 | $5.95 | $5.61 | $5.68 | $4.58 | 134,110 |
2019-12-18 | $5.89 | $5.89 | $5.78 | $5.83 | $4.71 | 21,380 |
2019-12-17 | $5.96 | $5.96 | $5.75 | $5.78 | $4.67 | 48,334 |
2019-12-16 | $5.77 | $5.97 | $5.77 | $5.84 | $4.72 | 52,722 |
2019-12-13 | $6.12 | $6.15 | $5.61 | $5.79 | $4.67 | 78,150 |
2019-12-12 | $6.05 | $6.24 | $6.05 | $6.20 | $5.01 | 45,144 |
2019-12-11 | $6.19 | $6.29 | $6.03 | $6.05 | $4.89 | 60,929 |
2019-12-10 | $5.50 | $6.04 | $5.43 | $5.99 | $4.84 | 134,843 |
2019-12-09 | $5.50 | $5.54 | $5.41 | $5.48 | $4.43 | 89,444 |
2019-12-06 | $5.40 | $5.50 | $5.36 | $5.41 | $4.37 | 34,658 |
2019-12-05 | $5.36 | $5.50 | $5.36 | $5.40 | $4.36 | 27,280 |
2019-12-04 | $5.52 | $5.59 | $5.36 | $5.39 | $4.35 | 81,789 |
2019-12-03 | $5.56 | $5.63 | $5.52 | $5.55 | $4.48 | 40,435 |
2019-12-02 | $5.70 | $5.73 | $5.46 | $5.54 | $4.48 | 130,997 |
2019-11-29 | $5.75 | $5.78 | $5.71 | $5.73 | $4.63 | 12,068 |
2019-11-27 | $5.76 | $5.81 | $5.72 | $5.73 | $4.63 | 57,932 |
2019-11-26 | $5.83 | $5.90 | $5.76 | $5.87 | $4.71 | 30,210 |
2019-11-25 | $5.85 | $5.90 | $5.75 | $5.90 | $4.74 | 39,632 |
2019-11-22 | $5.90 | $5.95 | $5.72 | $5.80 | $4.65 | 91,110 |
2019-11-21 | $5.95 | $5.95 | $5.70 | $5.89 | $4.73 | 42,317 |
2019-11-20 | $5.83 | $6.06 | $5.70 | $6.01 | $4.82 | 49,596 |
2019-11-19 | $6.00 | $6.07 | $5.70 | $5.91 | $4.74 | 103,668 |
2019-11-18 | $6.30 | $6.55 | $6.05 | $6.17 | $4.95 | 57,410 |
2019-11-15 | $6.60 | $6.60 | $6.31 | $6.41 | $5.14 | 36,340 |
2019-11-14 | $6.37 | $6.47 | $6.36 | $6.36 | $5.10 | 29,429 |
2019-11-13 | $6.45 | $6.55 | $6.36 | $6.47 | $5.19 | 50,676 |
2019-11-12 | $6.55 | $6.70 | $6.35 | $6.60 | $5.30 | 49,080 |
2019-11-11 | $6.68 | $6.68 | $6.54 | $6.58 | $5.28 | 24,683 |
2019-11-08 | $6.78 | $6.78 | $6.52 | $6.52 | $5.23 | 25,767 |
2019-11-07 | $6.67 | $6.83 | $6.61 | $6.71 | $5.39 | 38,474 |
2019-11-06 | $6.68 | $6.82 | $6.65 | $6.65 | $5.34 | 23,704 |
2019-11-05 | $6.65 | $6.69 | $6.50 | $6.68 | $5.36 | 26,258 |
2019-11-04 | $6.51 | $6.65 | $6.50 | $6.65 | $5.34 | 22,007 |
2019-11-01 | $6.51 | $6.65 | $6.30 | $6.61 | $5.30 | 67,870 |
2019-10-31 | $6.71 | $6.72 | $6.50 | $6.60 | $5.30 | 62,750 |
2019-10-30 | $6.75 | $6.86 | $6.72 | $6.72 | $5.39 | 43,567 |
2019-10-29 | $6.64 | $6.95 | $6.64 | $6.87 | $5.48 | 37,778 |
2019-10-28 | $6.67 | $6.99 | $6.60 | $6.76 | $5.39 | 78,974 |
2019-10-25 | $6.85 | $6.90 | $6.61 | $6.64 | $5.30 | 119,597 |
2019-10-24 | $6.66 | $6.94 | $6.60 | $6.89 | $5.50 | 53,184 |
2019-10-23 | $6.68 | $6.92 | $6.55 | $6.75 | $5.38 | 72,663 |
2019-10-22 | $6.86 | $6.86 | $6.51 | $6.67 | $5.32 | 118,459 |
2019-10-21 | $7.08 | $7.11 | $6.81 | $6.85 | $5.46 | 217,098 |
2019-10-18 | $7.18 | $7.29 | $7.08 | $7.29 | $5.82 | 50,154 |
2019-10-17 | $7.30 | $7.44 | $7.08 | $7.09 | $5.66 | 32,684 |
2019-10-16 | $7.11 | $7.25 | $7.11 | $7.20 | $5.74 | 20,534 |
2019-10-15 | $7.56 | $7.56 | $7.14 | $7.14 | $5.70 | 54,027 |
2019-10-14 | $7.35 | $7.59 | $7.35 | $7.49 | $5.97 | 23,212 |
2019-10-11 | $7.31 | $7.99 | $7.30 | $7.30 | $5.82 | 45,172 |
2019-10-10 | $7.33 | $7.38 | $7.07 | $7.29 | $5.82 | 39,432 |
2019-10-09 | $7.90 | $8.00 | $7.08 | $7.30 | $5.82 | 69,398 |
2019-10-08 | $7.85 | $7.99 | $7.75 | $7.85 | $6.26 | 21,863 |
2019-10-07 | $7.80 | $8.00 | $7.75 | $7.86 | $6.27 | 20,144 |
2019-10-04 | $7.90 | $7.96 | $7.75 | $7.75 | $6.18 | 16,679 |
2019-10-03 | $8.08 | $8.08 | $7.90 | $7.90 | $6.30 | 15,544 |
2019-10-02 | $8.00 | $8.11 | $7.91 | $8.03 | $6.41 | 27,834 |
2019-10-01 | $8.16 | $8.16 | $8.02 | $8.05 | $6.42 | 14,357 |
2019-09-30 | $8.04 | $8.20 | $8.01 | $8.05 | $6.42 | 32,372 |
2019-09-27 | $8.22 | $8.23 | $8.03 | $8.16 | $6.51 | 13,559 |
2019-09-26 | $8.23 | $8.43 | $8.23 | $8.30 | $6.56 | 29,109 |
2019-09-25 | $8.31 | $8.40 | $8.04 | $8.40 | $6.64 | 108,803 |
2019-09-24 | $8.40 | $8.46 | $8.17 | $8.33 | $6.59 | 61,810 |
2019-09-23 | $8.36 | $8.49 | $8.30 | $8.38 | $6.63 | 59,626 |
2019-09-20 | $8.05 | $8.25 | $8.05 | $8.24 | $6.52 | 29,962 |
2019-09-19 | $7.84 | $8.18 | $7.80 | $8.05 | $6.37 | 67,574 |
2019-09-18 | $7.85 | $7.97 | $7.67 | $7.84 | $6.20 | 110,995 |
2019-09-17 | $7.10 | $7.98 | $7.00 | $7.72 | $6.11 | 268,706 |
2019-09-16 | $7.15 | $7.30 | $6.96 | $7.10 | $5.62 | 132,247 |
2019-09-13 | $7.06 | $7.06 | $6.90 | $6.98 | $5.52 | 36,944 |
2019-09-12 | $7.22 | $7.29 | $7.01 | $7.06 | $5.58 | 38,288 |
2019-09-11 | $7.31 | $7.31 | $7.11 | $7.22 | $5.71 | 53,003 |
2019-09-10 | $7.25 | $7.33 | $7.15 | $7.20 | $5.69 | 44,443 |
2019-09-09 | $7.15 | $7.25 | $7.01 | $7.19 | $5.69 | 47,947 |
2019-09-06 | $7.13 | $7.31 | $7.07 | $7.16 | $5.67 | 24,213 |
2019-09-05 | $7.41 | $7.51 | $7.10 | $7.12 | $5.63 | 41,779 |
2019-09-04 | $7.46 | $7.53 | $7.32 | $7.37 | $5.83 | 20,453 |
2019-09-03 | $7.40 | $7.55 | $7.38 | $7.41 | $5.86 | 36,173 |
2019-08-30 | $7.56 | $7.56 | $7.33 | $7.45 | $5.89 | 29,604 |
2019-08-29 | $7.31 | $7.54 | $7.27 | $7.54 | $5.96 | 25,512 |
2019-08-28 | $6.98 | $7.41 | $6.90 | $7.40 | $5.80 | 99,123 |
2019-08-27 | $6.69 | $7.05 | $6.69 | $7.03 | $5.51 | 35,914 |
2019-08-26 | $6.75 | $6.82 | $6.69 | $6.80 | $5.33 | 48,630 |
2019-08-23 | $7.02 | $7.02 | $6.71 | $6.87 | $5.38 | 52,422 |
2019-08-22 | $7.10 | $7.11 | $6.92 | $7.03 | $5.51 | 41,503 |
2019-08-21 | $7.24 | $7.24 | $7.00 | $7.08 | $5.55 | 29,918 |
2019-08-20 | $6.98 | $7.15 | $6.88 | $7.14 | $5.60 | 21,417 |
2019-08-19 | $7.16 | $7.28 | $6.92 | $6.93 | $5.43 | 52,524 |
2019-08-16 | $6.72 | $6.97 | $6.72 | $6.91 | $5.41 | 40,890 |
2019-08-15 | $6.85 | $6.96 | $6.67 | $6.70 | $5.25 | 34,016 |
2019-08-14 | $6.95 | $7.00 | $6.71 | $6.72 | $5.27 | 44,346 |
2019-08-13 | $7.46 | $7.46 | $6.98 | $6.98 | $5.47 | 67,311 |
2019-08-12 | $7.52 | $7.65 | $7.26 | $7.32 | $5.74 | 66,369 |
2019-08-09 | $7.65 | $7.65 | $7.50 | $7.54 | $5.91 | 15,389 |
2019-08-08 | $7.47 | $7.65 | $7.40 | $7.65 | $5.99 | 44,973 |
2019-08-07 | $7.63 | $7.63 | $7.44 | $7.46 | $5.85 | 29,879 |
2019-08-06 | $7.65 | $7.84 | $7.65 | $7.68 | $6.02 | 18,951 |
2019-08-05 | $7.77 | $7.78 | $7.58 | $7.68 | $6.02 | 35,015 |
2019-08-02 | $7.90 | $7.97 | $7.85 | $7.89 | $6.18 | 14,646 |
2019-08-01 | $7.85 | $7.96 | $7.82 | $7.94 | $6.22 | 55,879 |
2019-07-31 | $8.05 | $8.05 | $7.86 | $7.88 | $6.18 | 32,661 |
2019-07-30 | $7.95 | $8.43 | $7.85 | $7.95 | $6.23 | 63,469 |
2019-07-29 | $7.95 | $8.05 | $7.95 | $8.00 | $6.21 | 32,374 |
2019-07-26 | $8.07 | $8.07 | $7.91 | $7.95 | $6.18 | 20,207 |
2019-07-25 | $8.03 | $8.10 | $7.95 | $8.06 | $6.26 | 32,264 |
2019-07-24 | $7.97 | $8.02 | $7.85 | $7.94 | $6.17 | 35,388 |
2019-07-23 | $7.90 | $8.06 | $7.88 | $8.00 | $6.21 | 25,929 |
2019-07-22 | $7.90 | $8.01 | $7.83 | $7.90 | $6.14 | 85,751 |
2019-07-19 | $7.90 | $7.91 | $7.82 | $7.90 | $6.14 | 19,937 |
2019-07-18 | $7.97 | $7.97 | $7.76 | $7.81 | $6.07 | 35,842 |
2019-07-17 | $7.91 | $8.00 | $7.85 | $7.93 | $6.16 | 25,689 |
2019-07-16 | $7.91 | $8.15 | $7.90 | $7.96 | $6.18 | 53,895 |
2019-07-15 | $8.04 | $8.08 | $7.90 | $8.00 | $6.21 | 61,446 |
2019-07-12 | $8.03 | $8.10 | $7.90 | $8.03 | $6.24 | 26,348 |
2019-07-11 | $8.21 | $8.50 | $8.00 | $8.00 | $6.21 | 55,366 |
2019-07-10 | $8.12 | $8.28 | $8.12 | $8.23 | $6.39 | 28,483 |
2019-07-09 | $8.15 | $8.20 | $8.01 | $8.16 | $6.34 | 21,580 |
2019-07-08 | $8.35 | $8.35 | $8.20 | $8.20 | $6.37 | 22,064 |
2019-07-05 | $8.05 | $8.35 | $7.97 | $8.35 | $6.49 | 46,719 |
2019-07-03 | $8.09 | $8.10 | $7.88 | $7.96 | $6.18 | 31,754 |
2019-07-02 | $7.85 | $8.04 | $7.84 | $8.00 | $6.21 | 5,154 |
2019-07-01 | $7.97 | $8.10 | $7.80 | $7.80 | $6.06 | 24,753 |
2019-06-28 | $7.76 | $7.99 | $7.76 | $7.95 | $6.18 | 55,218 |
2019-06-27 | $8.06 | $8.15 | $7.97 | $8.13 | $6.31 | 11,858 |
2019-06-26 | $8.25 | $8.55 | $8.11 | $8.16 | $6.28 | 67,245 |
2019-06-25 | $7.96 | $8.20 | $7.90 | $8.18 | $6.30 | 41,804 |
2019-06-24 | $8.15 | $8.34 | $7.91 | $7.94 | $6.11 | 45,871 |
2019-06-21 | $8.15 | $8.15 | $8.07 | $8.10 | $6.24 | 20,272 |
2019-06-20 | $8.00 | $8.15 | $7.88 | $8.07 | $6.21 | 29,792 |
2019-06-19 | $7.81 | $8.00 | $7.81 | $8.00 | $6.16 | 43,704 |
2019-06-18 | $7.91 | $8.00 | $7.74 | $7.88 | $6.06 | 54,701 |
2019-06-17 | $7.98 | $8.10 | $7.73 | $7.81 | $6.01 | 65,690 |
2019-06-14 | $8.16 | $8.18 | $7.81 | $7.97 | $6.14 | 51,682 |
2019-06-13 | $8.13 | $8.46 | $8.10 | $8.13 | $6.26 | 33,800 |
2019-06-12 | $8.25 | $8.35 | $8.10 | $8.12 | $6.25 | 37,679 |
2019-06-11 | $8.17 | $8.31 | $8.17 | $8.20 | $6.31 | 10,678 |
2019-06-10 | $8.20 | $8.31 | $8.12 | $8.20 | $6.31 | 31,420 |
2019-06-07 | $8.20 | $8.51 | $8.20 | $8.20 | $6.31 | 31,932 |
2019-06-06 | $8.46 | $8.67 | $8.07 | $8.25 | $6.35 | 120,774 |
2019-06-05 | $8.67 | $8.72 | $8.30 | $8.46 | $6.51 | 50,092 |
2019-06-04 | $8.80 | $8.87 | $8.68 | $8.69 | $6.69 | 60,612 |
2019-06-03 | $8.80 | $8.86 | $8.67 | $8.72 | $6.71 | 48,913 |
2019-05-31 | $8.88 | $8.88 | $8.70 | $8.76 | $6.74 | 26,318 |
2019-05-30 | $9.00 | $9.00 | $8.84 | $8.92 | $6.87 | 24,672 |
2019-05-29 | $9.00 | $9.03 | $8.80 | $8.95 | $6.82 | 47,042 |
2019-05-28 | $8.98 | $9.14 | $8.96 | $9.03 | $6.88 | 38,302 |
2019-05-24 | $9.12 | $9.14 | $8.82 | $8.82 | $6.72 | 67,650 |
2019-05-23 | $9.20 | $9.35 | $8.97 | $9.10 | $6.94 | 105,112 |
2019-05-22 | $9.25 | $9.35 | $9.20 | $9.29 | $7.08 | 60,357 |
2019-05-21 | $8.78 | $9.25 | $8.77 | $9.25 | $7.05 | 168,129 |
2019-05-20 | $8.33 | $8.76 | $8.33 | $8.70 | $6.63 | 46,309 |
2019-05-17 | $8.28 | $8.43 | $8.23 | $8.25 | $6.29 | 20,679 |
2019-05-16 | $8.45 | $8.51 | $8.27 | $8.27 | $6.30 | 42,620 |
2019-05-15 | $8.40 | $8.50 | $8.40 | $8.49 | $6.47 | 32,477 |
2019-05-14 | $8.59 | $8.59 | $8.34 | $8.38 | $6.39 | 38,323 |
2019-05-13 | $8.60 | $8.60 | $8.50 | $8.55 | $6.52 | 25,518 |
2019-05-10 | $8.65 | $8.68 | $8.58 | $8.58 | $6.54 | 18,530 |
2019-05-09 | $8.72 | $8.72 | $8.51 | $8.60 | $6.56 | 35,813 |
2019-05-08 | $8.80 | $8.80 | $8.70 | $8.72 | $6.65 | 26,853 |
2019-05-07 | $8.69 | $8.82 | $8.69 | $8.80 | $6.71 | 28,364 |
2019-05-06 | $8.52 | $8.90 | $8.51 | $8.66 | $6.60 | 32,991 |
2019-05-03 | $8.57 | $8.59 | $8.50 | $8.52 | $6.49 | 20,475 |
2019-05-02 | $8.55 | $8.73 | $8.50 | $8.53 | $6.50 | 41,121 |
2019-05-01 | $8.53 | $8.68 | $8.53 | $8.60 | $6.56 | 7,032 |
2019-04-30 | $8.65 | $8.75 | $8.52 | $8.52 | $6.49 | 19,916 |
2019-04-29 | $8.67 | $8.82 | $8.67 | $8.71 | $6.64 | 17,695 |
2019-04-26 | $8.84 | $8.85 | $8.70 | $8.72 | $6.60 | 49,656 |
2019-04-25 | $8.72 | $8.84 | $8.70 | $8.78 | $6.65 | 23,899 |
2019-04-24 | $8.80 | $8.83 | $8.74 | $8.78 | $6.65 | 34,554 |
2019-04-23 | $8.68 | $8.84 | $8.60 | $8.70 | $6.59 | 71,601 |
2019-04-22 | $8.57 | $8.69 | $8.52 | $8.69 | $6.58 | 43,015 |
2019-04-18 | $8.70 | $8.70 | $8.47 | $8.52 | $6.45 | 32,484 |
2019-04-17 | $8.70 | $8.72 | $8.66 | $8.66 | $6.56 | 32,986 |
2019-04-16 | $8.55 | $8.69 | $8.49 | $8.69 | $6.58 | 56,615 |
2019-04-15 | $8.50 | $8.60 | $8.47 | $8.57 | $6.49 | 21,919 |
2019-04-12 | $8.54 | $8.60 | $8.53 | $8.54 | $6.47 | 29,043 |
2019-04-11 | $8.58 | $8.58 | $8.51 | $8.53 | $6.46 | 12,563 |
2019-04-10 | $8.60 | $8.60 | $8.50 | $8.57 | $6.49 | 20,097 |
2019-04-09 | $8.69 | $8.70 | $8.56 | $8.58 | $6.50 | 13,383 |
2019-04-08 | $8.57 | $8.73 | $8.57 | $8.70 | $6.59 | 40,682 |
2019-04-05 | $8.52 | $8.70 | $8.43 | $8.70 | $6.59 | 42,558 |
2019-04-04 | $8.60 | $8.69 | $8.45 | $8.59 | $6.51 | 52,597 |
2019-04-03 | $8.69 | $8.70 | $8.59 | $8.65 | $6.55 | 13,721 |
2019-04-02 | $8.50 | $8.70 | $8.45 | $8.70 | $6.59 | 29,278 |
2019-04-01 | $8.39 | $8.47 | $8.35 | $8.46 | $6.41 | 43,597 |
2019-03-29 | $8.38 | $8.56 | $8.26 | $8.33 | $6.31 | 8,055 |
2019-03-28 | $8.63 | $8.70 | $8.05 | $8.21 | $6.22 | 69,846 |
2019-03-27 | $8.69 | $8.70 | $8.38 | $8.70 | $6.56 | 43,399 |
2019-03-26 | $8.46 | $8.70 | $8.46 | $8.65 | $6.52 | 58,995 |
2019-03-25 | $8.35 | $8.50 | $8.30 | $8.37 | $6.31 | 29,367 |
2019-03-22 | $8.47 | $8.51 | $8.11 | $8.35 | $6.29 | 49,551 |
2019-03-21 | $8.80 | $8.80 | $8.41 | $8.49 | $6.40 | 42,223 |
2019-03-20 | $8.64 | $8.92 | $8.51 | $8.81 | $6.64 | 94,727 |
2019-03-19 | $7.89 | $8.96 | $7.82 | $8.45 | $6.37 | 149,982 |
2019-03-18 | $7.86 | $8.00 | $7.67 | $8.00 | $6.03 | 54,162 |
2019-03-15 | $7.93 | $7.94 | $7.63 | $7.86 | $5.92 | 62,089 |
2019-03-14 | $7.79 | $7.98 | $7.79 | $7.86 | $5.92 | 15,762 |
2019-03-13 | $7.78 | $7.93 | $7.75 | $7.80 | $5.88 | 53,108 |
2019-03-12 | $7.90 | $8.00 | $7.76 | $7.83 | $5.90 | 20,096 |
2019-03-11 | $7.86 | $7.94 | $7.80 | $7.92 | $5.97 | 53,992 |
2019-03-08 | $7.77 | $8.03 | $7.77 | $7.85 | $5.92 | 21,548 |
2019-03-07 | $7.96 | $7.99 | $7.75 | $7.85 | $5.92 | 36,607 |
2019-03-06 | $8.06 | $8.07 | $7.82 | $7.82 | $5.89 | 37,300 |
2019-03-05 | $8.07 | $8.23 | $8.04 | $8.04 | $6.06 | 15,586 |
2019-03-04 | $8.34 | $8.73 | $8.00 | $8.05 | $6.07 | 149,873 |
2019-03-01 | $8.60 | $8.68 | $8.24 | $8.34 | $6.29 | 76,834 |
2019-02-28 | $8.63 | $8.71 | $8.60 | $8.60 | $6.48 | 36,306 |
2019-02-27 | $8.80 | $8.80 | $8.67 | $8.67 | $6.53 | 21,802 |
2019-02-26 | $8.84 | $8.89 | $8.76 | $8.78 | $6.59 | 29,760 |
2019-02-25 | $9.17 | $9.25 | $8.82 | $8.93 | $6.70 | 41,619 |
2019-02-22 | $9.00 | $9.09 | $8.90 | $9.05 | $6.79 | 22,385 |
2019-02-21 | $8.95 | $9.10 | $8.88 | $8.93 | $6.70 | 13,707 |
2019-02-20 | $8.90 | $9.15 | $8.90 | $9.00 | $6.75 | 15,475 |
2019-02-19 | $8.95 | $9.17 | $8.87 | $8.87 | $6.65 | 29,857 |
2019-02-15 | $8.85 | $9.10 | $8.63 | $8.99 | $6.74 | 84,532 |
2019-02-14 | $8.90 | $9.41 | $8.90 | $9.29 | $6.97 | 74,184 |
2019-02-13 | $8.95 | $9.16 | $8.76 | $8.90 | $6.68 | 56,783 |
2019-02-12 | $8.44 | $9.10 | $8.40 | $8.75 | $6.56 | 57,937 |
2019-02-11 | $8.15 | $8.45 | $8.15 | $8.31 | $6.23 | 40,348 |
2019-02-08 | $8.40 | $8.41 | $8.13 | $8.13 | $6.10 | 42,842 |
2019-02-07 | $8.25 | $8.40 | $8.15 | $8.35 | $6.26 | 62,370 |
2019-02-06 | $8.27 | $8.45 | $8.24 | $8.39 | $6.29 | 59,576 |
2019-02-05 | $8.85 | $8.85 | $8.31 | $8.36 | $6.27 | 135,879 |
2019-02-04 | $9.00 | $9.00 | $8.65 | $8.76 | $6.57 | 62,430 |
2019-02-01 | $9.15 | $9.20 | $8.85 | $8.95 | $6.71 | 55,788 |
2019-01-31 | $9.18 | $9.18 | $8.71 | $9.03 | $6.77 | 36,199 |
2019-01-30 | $9.21 | $9.21 | $8.80 | $9.09 | $6.82 | 79,369 |
2019-01-29 | $9.12 | $9.22 | $8.87 | $9.15 | $6.79 | 102,436 |
2019-01-28 | $9.35 | $9.39 | $9.05 | $9.05 | $6.72 | 66,980 |
2019-01-25 | $9.40 | $9.45 | $9.15 | $9.39 | $6.98 | 36,573 |
2019-01-24 | $9.25 | $9.48 | $9.25 | $9.45 | $7.02 | 34,358 |
2019-01-23 | $9.37 | $9.50 | $9.11 | $9.19 | $6.83 | 40,622 |
2019-01-22 | $9.50 | $9.50 | $8.75 | $9.30 | $6.91 | 66,768 |
2019-01-18 | $8.65 | $9.50 | $8.65 | $9.43 | $7.01 | 144,043 |
2019-01-17 | $9.21 | $9.29 | $8.33 | $8.63 | $6.41 | 261,014 |
2019-01-16 | $10.00 | $10.00 | $9.53 | $9.62 | $7.15 | 98,751 |
2019-01-15 | $10.00 | $10.27 | $9.94 | $9.99 | $7.42 | 64,948 |
2019-01-14 | $9.87 | $9.95 | $9.63 | $9.90 | $7.35 | 159,317 |
2019-01-11 | $10.15 | $10.15 | $9.51 | $9.85 | $7.32 | 184,878 |
2019-01-10 | $10.44 | $10.44 | $10.09 | $10.17 | $7.56 | 81,463 |
2019-01-09 | $10.27 | $10.44 | $10.17 | $10.44 | $7.76 | 146,893 |
2019-01-08 | $10.15 | $10.15 | $9.81 | $10.11 | $7.51 | 171,937 |
2019-01-07 | $9.65 | $10.43 | $9.50 | $9.80 | $7.28 | 452,434 |
2019-01-04 | $8.55 | $9.25 | $8.54 | $9.11 | $6.77 | 204,171 |
2019-01-03 | $7.50 | $8.56 | $7.50 | $8.44 | $6.27 | 304,328 |
2019-01-02 | $6.01 | $7.75 | $5.99 | $7.48 | $5.56 | 140,494 |
2018-12-31 | $6.01 | $6.08 | $5.50 | $5.92 | $4.40 | 376,538 |
2018-12-28 | $5.97 | $6.25 | $5.82 | $5.96 | $4.43 | 269,927 |
2018-12-27 | $6.37 | $6.44 | $5.80 | $5.93 | $4.32 | 187,308 |
2018-12-26 | $6.05 | $6.61 | $5.93 | $6.50 | $4.74 | 418,059 |
2018-12-24 | $5.83 | $6.31 | $5.45 | $6.06 | $4.42 | 245,900 |
2018-12-21 | $6.36 | $6.40 | $5.83 | $5.93 | $4.32 | 309,538 |
2018-12-20 | $6.80 | $7.00 | $6.03 | $6.33 | $4.61 | 270,109 |
2018-12-19 | $7.02 | $7.17 | $6.57 | $6.64 | $4.84 | 206,414 |
2018-12-18 | $7.54 | $7.67 | $7.01 | $7.02 | $5.12 | 130,585 |
2018-12-17 | $7.67 | $7.75 | $7.31 | $7.46 | $5.44 | 84,800 |
2018-12-14 | $7.86 | $7.96 | $7.65 | $7.65 | $5.58 | 75,097 |
2018-12-13 | $8.39 | $8.39 | $7.74 | $8.02 | $5.85 | 107,761 |
2018-12-12 | $8.50 | $8.69 | $8.18 | $8.49 | $6.19 | 55,666 |
2018-12-11 | $8.50 | $8.89 | $8.40 | $8.43 | $6.14 | 37,133 |
2018-12-10 | $9.16 | $9.16 | $8.28 | $8.50 | $6.20 | 91,644 |
2018-12-07 | $9.12 | $9.48 | $9.12 | $9.29 | $6.77 | 29,235 |
2018-12-06 | $9.44 | $9.44 | $8.85 | $9.00 | $6.56 | 85,700 |
2018-12-04 | $9.72 | $9.94 | $9.41 | $9.41 | $6.86 | 39,869 |
2018-12-03 | $10.03 | $10.09 | $9.72 | $9.84 | $7.17 | 54,719 |
2018-11-30 | $10.18 | $10.21 | $9.90 | $9.95 | $7.25 | 73,603 |
2018-11-29 | $10.15 | $10.18 | $9.99 | $10.18 | $7.42 | 32,743 |
2018-11-28 | $10.80 | $10.80 | $10.14 | $10.14 | $7.34 | 49,430 |
2018-11-27 | $10.55 | $10.76 | $10.28 | $10.76 | $7.79 | 41,004 |
2018-11-26 | $10.71 | $10.99 | $10.21 | $10.55 | $7.64 | 110,960 |
2018-11-23 | $10.75 | $10.86 | $10.64 | $10.77 | $7.80 | 15,050 |
2018-11-21 | $10.03 | $10.99 | $10.03 | $10.76 | $7.79 | 57,337 |
2018-11-20 | $10.58 | $10.89 | $10.00 | $10.03 | $7.26 | 132,938 |
2018-11-19 | $11.28 | $11.37 | $9.32 | $10.62 | $7.69 | 305,291 |
2018-11-16 | $11.98 | $12.12 | $11.98 | $12.00 | $8.69 | 10,449 |
2018-11-15 | $12.05 | $12.18 | $11.95 | $11.98 | $8.67 | 29,862 |
2018-11-14 | $12.41 | $12.49 | $11.85 | $11.85 | $8.58 | 36,233 |
2018-11-13 | $12.60 | $12.60 | $12.41 | $12.50 | $9.05 | 80,954 |
2018-11-12 | $12.60 | $12.60 | $12.40 | $12.58 | $9.11 | 30,441 |
2018-11-09 | $12.55 | $12.60 | $12.50 | $12.60 | $9.12 | 23,969 |
2018-11-08 | $12.60 | $12.60 | $12.47 | $12.55 | $9.09 | 24,641 |
2018-11-07 | $12.80 | $12.80 | $12.50 | $12.65 | $9.16 | 26,139 |
2018-11-06 | $12.58 | $12.62 | $12.55 | $12.60 | $9.12 | 17,146 |
2018-11-05 | $12.60 | $12.64 | $12.53 | $12.64 | $9.15 | 24,978 |
2018-11-02 | $12.60 | $12.60 | $12.39 | $12.58 | $9.11 | 23,491 |
2018-11-01 | $12.59 | $12.67 | $12.50 | $12.64 | $9.15 | 27,821 |
2018-10-31 | $12.45 | $12.67 | $12.45 | $12.55 | $9.09 | 28,801 |
2018-10-30 | $12.51 | $12.72 | $12.42 | $12.45 | $9.02 | 34,932 |
2018-10-29 | $12.70 | $12.89 | $12.57 | $12.64 | $9.07 | 68,394 |
2018-10-26 | $12.28 | $12.85 | $12.03 | $12.70 | $9.11 | 46,184 |
2018-10-25 | $11.90 | $12.49 | $11.90 | $12.37 | $8.87 | 54,070 |
2018-10-24 | $11.82 | $12.11 | $11.82 | $11.95 | $8.57 | 55,237 |
2018-10-23 | $11.78 | $12.01 | $11.75 | $11.75 | $8.43 | 35,046 |
2018-10-22 | $11.97 | $12.07 | $11.87 | $11.87 | $8.52 | 90,820 |
2018-10-19 | $11.84 | $12.03 | $11.76 | $11.96 | $8.58 | 104,620 |
2018-10-18 | $12.10 | $12.10 | $11.98 | $12.02 | $8.62 | 48,128 |
2018-10-17 | $12.05 | $12.05 | $11.90 | $12.04 | $8.64 | 37,594 |
2018-10-16 | $12.06 | $12.20 | $12.00 | $12.00 | $8.61 | 63,486 |
2018-10-15 | $12.16 | $12.16 | $11.91 | $11.93 | $8.56 | 81,182 |
2018-10-12 | $12.33 | $12.45 | $11.81 | $11.95 | $8.57 | 112,471 |
2018-10-11 | $12.42 | $12.50 | $12.08 | $12.14 | $8.71 | 113,471 |
2018-10-10 | $12.50 | $12.65 | $12.35 | $12.35 | $8.86 | 47,949 |
2018-10-09 | $12.35 | $12.79 | $12.28 | $12.46 | $8.94 | 106,324 |
2018-10-08 | $12.45 | $12.87 | $12.30 | $12.31 | $8.83 | 105,278 |
2018-10-05 | $12.50 | $12.57 | $12.35 | $12.35 | $8.86 | 89,857 |
2018-10-04 | $12.69 | $12.71 | $12.38 | $12.46 | $8.94 | 82,193 |
2018-10-03 | $12.79 | $12.79 | $12.50 | $12.78 | $9.17 | 171,194 |
2018-10-02 | $12.37 | $12.70 | $12.25 | $12.57 | $9.02 | 142,743 |
2018-10-01 | $12.26 | $12.46 | $11.90 | $11.90 | $8.54 | 83,344 |
2018-09-28 | $12.50 | $12.51 | $12.20 | $12.25 | $8.79 | 84,660 |
2018-09-27 | $12.63 | $12.87 | $12.46 | $12.48 | $8.95 | 59,389 |
2018-09-26 | $12.99 | $13.00 | $12.72 | $12.77 | $9.07 | 45,627 |
2018-09-25 | $13.04 | $13.04 | $12.75 | $12.91 | $9.17 | 75,372 |
2018-09-24 | $13.15 | $13.15 | $13.00 | $13.11 | $9.31 | 59,799 |
2018-09-21 | $13.00 | $13.21 | $13.00 | $13.01 | $9.24 | 30,244 |
2018-09-20 | $12.91 | $13.08 | $12.81 | $12.97 | $9.21 | 30,453 |
2018-09-19 | $13.10 | $13.30 | $12.74 | $12.80 | $9.09 | 111,032 |
2018-09-18 | $12.10 | $13.05 | $12.10 | $12.95 | $9.19 | 88,068 |
2018-09-17 | $12.06 | $12.11 | $11.95 | $12.08 | $8.58 | 30,018 |
2018-09-14 | $12.03 | $12.34 | $11.95 | $12.00 | $8.52 | 58,053 |
2018-09-13 | $11.96 | $12.35 | $11.75 | $12.03 | $8.54 | 109,558 |
2018-09-12 | $12.07 | $12.36 | $11.90 | $11.96 | $8.49 | 103,594 |
2018-09-11 | $12.58 | $12.58 | $11.90 | $12.00 | $8.52 | 171,607 |
2018-09-10 | $13.00 | $13.21 | $12.50 | $12.60 | $8.95 | 100,943 |
2018-09-07 | $13.10 | $13.35 | $13.00 | $13.03 | $9.25 | 41,611 |
2018-09-06 | $13.31 | $13.38 | $13.02 | $13.21 | $9.38 | 44,528 |
2018-09-05 | $13.60 | $13.81 | $13.02 | $13.16 | $9.34 | 108,593 |
2018-09-04 | $13.73 | $14.07 | $13.60 | $13.61 | $9.66 | 70,860 |
2018-08-31 | $14.10 | $14.10 | $13.62 | $13.72 | $9.74 | 35,291 |
2018-08-30 | $14.18 | $14.20 | $13.90 | $14.00 | $9.94 | 42,633 |
2018-08-29 | $14.64 | $14.67 | $14.25 | $14.28 | $10.07 | 31,369 |
2018-08-28 | $14.70 | $14.80 | $14.38 | $14.55 | $10.26 | 81,260 |
2018-08-27 | $13.45 | $14.69 | $13.45 | $14.69 | $10.36 | 124,065 |
2018-08-24 | $13.99 | $13.99 | $13.20 | $13.45 | $9.49 | 158,941 |
2018-08-23 | $14.25 | $14.49 | $12.87 | $13.99 | $9.87 | 358,284 |
2018-08-22 | $14.42 | $14.72 | $14.27 | $14.68 | $10.35 | 86,804 |
2018-08-21 | $15.58 | $15.66 | $14.01 | $14.33 | $10.11 | 230,024 |
2018-08-20 | $15.55 | $15.69 | $15.55 | $15.56 | $10.97 | 46,259 |
2018-08-17 | $15.55 | $15.80 | $15.55 | $15.68 | $11.06 | 13,555 |
2018-08-16 | $15.65 | $15.68 | $15.52 | $15.58 | $10.99 | 12,303 |
2018-08-15 | $15.82 | $15.82 | $15.51 | $15.55 | $10.97 | 39,722 |
2018-08-14 | $15.68 | $15.80 | $15.51 | $15.79 | $11.14 | 37,905 |
2018-08-13 | $15.47 | $15.60 | $15.40 | $15.40 | $10.86 | 32,828 |
2018-08-10 | $15.63 | $15.63 | $15.35 | $15.47 | $10.91 | 47,550 |
2018-08-09 | $15.56 | $15.64 | $15.35 | $15.63 | $11.02 | 48,134 |
2018-08-08 | $15.63 | $15.70 | $15.38 | $15.38 | $10.85 | 71,759 |
2018-08-07 | $15.76 | $15.89 | $15.28 | $15.77 | $11.12 | 142,237 |
2018-08-06 | $15.63 | $16.00 | $15.60 | $15.85 | $11.18 | 69,667 |
2018-08-03 | $15.45 | $15.65 | $15.40 | $15.50 | $10.93 | 64,714 |
2018-08-02 | $15.65 | $15.65 | $15.45 | $15.53 | $10.95 | 124,233 |
2018-08-01 | $15.77 | $15.80 | $15.67 | $15.67 | $11.05 | 59,321 |
2018-07-31 | $15.90 | $16.04 | $15.75 | $15.80 | $11.14 | 42,596 |
2018-07-30 | $16.10 | $16.10 | $15.95 | $16.08 | $11.34 | 45,062 |
2018-07-27 | $16.16 | $16.21 | $16.10 | $16.20 | $11.33 | 13,732 |
2018-07-26 | $16.25 | $16.25 | $16.10 | $16.25 | $11.37 | 46,933 |
2018-07-25 | $16.13 | $16.24 | $16.11 | $16.15 | $11.30 | 44,671 |
2018-07-24 | $16.04 | $16.13 | $15.90 | $16.00 | $11.20 | 18,442 |
2018-07-23 | $16.00 | $16.00 | $15.62 | $15.99 | $11.19 | 58,766 |
2018-07-20 | $15.80 | $15.85 | $15.68 | $15.85 | $11.09 | 52,993 |
2018-07-19 | $15.91 | $15.91 | $15.61 | $15.69 | $10.98 | 94,898 |
2018-07-18 | $15.85 | $15.96 | $15.82 | $15.90 | $11.13 | 16,456 |
2018-07-17 | $15.80 | $15.95 | $15.80 | $15.83 | $11.08 | 24,305 |
2018-07-16 | $16.06 | $16.12 | $15.75 | $15.77 | $11.03 | 36,206 |
2018-07-13 | $16.06 | $16.08 | $16.00 | $16.04 | $11.22 | 17,756 |
2018-07-12 | $16.05 | $16.09 | $15.95 | $16.06 | $11.24 | 23,688 |
2018-07-11 | $16.05 | $16.09 | $16.00 | $16.00 | $11.20 | 23,547 |
2018-07-10 | $16.03 | $16.28 | $16.00 | $16.02 | $11.21 | 37,323 |
2018-07-09 | $16.38 | $16.38 | $16.11 | $16.11 | $11.27 | 44,156 |
2018-07-06 | $16.35 | $16.35 | $16.17 | $16.29 | $11.40 | 21,438 |
2018-07-05 | $16.34 | $16.34 | $16.21 | $16.29 | $11.40 | 21,246 |
2018-07-03 | $16.38 | $16.38 | $16.16 | $16.28 | $11.39 | 21,588 |
2018-07-02 | $16.20 | $16.29 | $16.07 | $16.29 | $11.40 | 30,282 |
2018-06-29 | $16.10 | $16.33 | $16.06 | $16.22 | $11.35 | 40,748 |
2018-06-28 | $15.91 | $16.09 | $15.89 | $16.03 | $11.22 | 26,196 |
2018-06-27 | $16.15 | $16.26 | $16.01 | $16.05 | $11.15 | 61,246 |
2018-06-26 | $16.10 | $16.33 | $16.01 | $16.19 | $11.25 | 34,550 |
2018-06-25 | $16.28 | $16.28 | $15.80 | $15.92 | $11.06 | 29,683 |
2018-06-22 | $15.99 | $16.25 | $15.80 | $16.19 | $11.25 | 33,953 |
2018-06-21 | $15.75 | $15.98 | $15.63 | $15.90 | $11.05 | 54,457 |
2018-06-20 | $15.65 | $15.85 | $15.50 | $15.72 | $10.92 | 91,360 |
2018-06-19 | $15.86 | $16.05 | $15.34 | $15.62 | $10.85 | 259,015 |
2018-06-18 | $16.20 | $16.29 | $16.10 | $16.17 | $11.23 | 28,884 |
2018-06-15 | $16.17 | $16.23 | $16.09 | $16.10 | $11.19 | 24,832 |
2018-06-14 | $16.20 | $16.24 | $16.08 | $16.10 | $11.19 | 32,116 |
2018-06-13 | $16.21 | $16.24 | $16.08 | $16.09 | $11.18 | 48,098 |
2018-06-12 | $16.16 | $16.25 | $16.08 | $16.25 | $11.29 | 38,894 |
2018-06-11 | $16.28 | $16.28 | $15.90 | $16.15 | $11.22 | 94,706 |
2018-06-08 | $16.00 | $16.20 | $15.92 | $16.12 | $11.20 | 33,228 |
2018-06-07 | $16.15 | $16.15 | $15.90 | $15.92 | $11.06 | 119,422 |
2018-06-06 | $16.05 | $16.15 | $15.96 | $16.04 | $11.14 | 74,047 |
2018-06-05 | $16.13 | $16.19 | $16.00 | $16.00 | $11.12 | 123,357 |
2018-06-04 | $16.09 | $16.24 | $15.75 | $16.12 | $11.20 | 201,470 |
2018-06-01 | $16.16 | $16.25 | $15.95 | $15.97 | $11.10 | 143,143 |
2018-05-31 | $16.20 | $16.30 | $15.90 | $16.18 | $11.24 | 146,242 |
2018-05-30 | $16.16 | $16.34 | $15.75 | $15.89 | $11.04 | 257,929 |
2018-05-29 | $15.69 | $16.35 | $15.64 | $16.23 | $11.16 | 346,468 |
2018-05-25 | $15.75 | $15.87 | $15.57 | $15.60 | $10.73 | 58,809 |
2018-05-24 | $15.91 | $16.00 | $15.67 | $15.81 | $10.87 | 64,612 |
2018-05-23 | $15.87 | $16.15 | $15.85 | $15.91 | $10.94 | 100,491 |
2018-05-22 | $15.85 | $16.12 | $15.77 | $15.84 | $10.89 | 80,036 |
2018-05-21 | $15.90 | $16.18 | $15.60 | $15.96 | $10.97 | 82,980 |
2018-05-18 | $15.90 | $15.92 | $15.60 | $15.73 | $10.82 | 68,093 |
2018-05-17 | $15.67 | $15.99 | $15.60 | $15.80 | $10.86 | 132,966 |
2018-05-16 | $15.80 | $15.84 | $15.60 | $15.75 | $10.83 | 77,649 |
2018-05-15 | $15.53 | $15.84 | $15.33 | $15.64 | $10.75 | 92,972 |
2018-05-14 | $15.25 | $15.75 | $15.19 | $15.45 | $10.62 | 159,840 |
2018-05-11 | $15.69 | $15.79 | $15.36 | $15.41 | $10.36 | 174,348 |
2018-05-10 | $15.59 | $15.60 | $15.37 | $15.44 | $10.38 | 152,717 |
2018-05-09 | $15.78 | $15.99 | $15.36 | $15.57 | $10.47 | 162,180 |
2018-05-08 | $15.73 | $15.84 | $15.51 | $15.65 | $10.52 | 88,852 |
2018-05-07 | $15.76 | $16.11 | $15.63 | $15.78 | $10.61 | 209,329 |
2018-05-04 | $15.01 | $15.90 | $15.00 | $15.52 | $10.43 | 207,914 |
2018-05-03 | $15.58 | $15.66 | $14.78 | $15.00 | $10.08 | 641,968 |
2018-05-02 | $16.00 | $16.69 | $15.50 | $15.50 | $10.42 | 3,314,747 |
PermRock Royalty Trust (PRT) News Headlines
Recent PermRock Royalty Trust (PRT) News
Similar Companies to PermRock Royalty Trust (PRT) in the Oil & Gas E&P Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |