ETFMG Prime Junior Silver Miners ETF (SILJ) Exchange: NYSE ARCA
Data as of April 23, 2024
$11.05 ($0.06) 0.55%
ETFMG Prime Junior Silver Miners ETF - Daily Information
Click for more stock information on ETFMG Prime Junior Silver Miners ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $11.16 |
Previous Close | $11.05 |
High | $11.24 |
Low | $10.97 |
Adjusted Open | $11.16 |
Previous Adjusted Close | $11.05 |
Adjusted High | $11.24 |
Adjusted Low | $10.97 |
About ETFMG Prime Junior Silver Miners ETF (SILJ)
The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.The Index tracks the performance of the equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of small-capitalization companies actively engaged in silver refining, mining, or exploration (“Junior Silver Companies”). “Junior” is a common term used in Canada in reference to small capitalization exploration companies that generally have no mining operations. Junior Silver Companies include pure play companies that generate more than 50% of their revenue from silver mining activities and non-pure play companies that generate 50% or less of their revenue from silver mining activities. The stocks are weighted according to a modified market capitalization that is based upon the percentage of company revenues generated from silver mining activities such that, when weighting Junior Silver Companies, the market cap of a pure play company is multiplied by a factor of three and the market cap of a non-pure play company is multiplied by a factor of one. The securities of each company in the Index must also be listed on a securities exchange.The initial universe of Junior Silver Companies is determined based on proprietary research and analysis conducted by Prime Indexes, (the “Index Provider”), an independent index provider that is not affiliated with the Fund’s investment adviser. The Index Provider uses a variety of publicly available resources for such analysis, including financial statements and other reports published by issuers to determine whether a company is actively engaged as a Junior Silver Company. The Index Provider may exclude companies that meet the criteria for inclusion in the Index or include companies that do not meet such criteria if it determines that including them would be contrary to the objective of the Index (e.g., their inclusion would negatively affect the investibility of the Index, the company’s economic fortunes are predominantly driven by a business not related to that of a Junior Silver Company, the company is expected to meet the inclusion criteria in the immediate future and plays an important role in the junior silver industry).The Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the second Friday of each March, June, September, and December (or the next business day if the second Friday is not a business day) (the “Selection Day”). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. The Index is developed and owned by the Index Provider, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, and the Fund’s investment adviser.Junior Silver Companies are then screened as of the Selection Date for investibility (e.g., must not be listed on an exchange in a country which employs certain restrictions on foreign capital investment), a minimum market capitalization of $20 million, a maximum market capitalization of $3 billion, and an operating company structure (as opposed to a pass-through security). The Index Provide may include companies in the Index with a market capitalization within 5% of the above thresholds as of the Selection Date to account for short term fluctuations in market capitalization resulting from changes in a security’s price.The weightings of the constituents of the Index are further modified in that each constituent weighting is capped at 10% of the Index (except as described below) and the cumulative weight of all constituents with an individual weight of 5% or greater may not in the aggregate account for more than 50% of the weight of the Index as of the Selection Day. Additionally, Index constituents with a market capitalization of less than US $60 million as of the Selection Day will have their weight reduced by 10–70% depending on their specific market capitalization (collectively, the “Liquidity Requirements”). The weight of any individual Index constituent whose weight is reduced due to the Liquidity Requirements will be redistributed equally among all other Index constituents whose weights have not been reduced due to the Liquidity Requirements. Further, the cumulative weight of all components with a market capitalization of less than US $100 million may not in the aggregate account for more than 10% of the weight of the Index as of the Selection Day.If after all weight adjustments due to the Liquidity Requirements, more than four Index constituents would each have a weight greater than 4.5%, each Index constituent with a weight greater than 4.5% other than the four most heavily weighted constituents will have its weight reduced to 4.5% with any excess weight redistributed equally among the four most heavily weighted constituents. Consequently, the Fund expects that the Index will generally have one or more constituents with a weight of more than 10%.As of January 14, 2020, the Index had 31 constituents, 26 of which were foreign companies. The three largest stocks and their weightings in the Index were Pan American Silver Corp 12.39%, First Majestic Silver Corp 11.43%, and Hecla Mining Co 11.35%.The Fund invests at least 80% of its total assets in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of January 14, 2020, the Index was concentrated in companies in the metals and mining industries group.
Invest in ETFMG Prime Junior Silver Miners ETF (SILJ)
Historical Stock Data for ETFMG Prime Junior Silver Miners ETF (SILJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $11.16 | $11.24 | $10.97 | $11.05 | $11.05 | 1,398,974 |
2024-04-17 | $11.01 | $11.24 | $10.85 | $10.99 | $10.99 | 2,454,545 |
2024-04-16 | $10.90 | $10.95 | $10.62 | $10.91 | $10.91 | 2,653,980 |
2024-04-15 | $11.35 | $11.41 | $10.92 | $11.08 | $11.08 | 4,275,463 |
2024-04-12 | $11.92 | $12.02 | $11.08 | $11.19 | $11.19 | 6,693,078 |
2024-04-11 | $11.36 | $11.48 | $11.12 | $11.46 | $11.46 | 2,944,720 |
2024-04-10 | $11.08 | $11.44 | $10.97 | $11.26 | $11.26 | 3,440,081 |
2024-04-09 | $11.40 | $11.61 | $11.32 | $11.42 | $11.42 | 5,198,436 |
2024-04-08 | $11.40 | $11.49 | $11.01 | $11.19 | $11.19 | 4,578,698 |
2024-04-05 | $10.75 | $11.21 | $10.65 | $11.13 | $11.13 | 3,668,015 |
2024-04-04 | $11.04 | $11.07 | $10.75 | $10.80 | $10.80 | 3,221,633 |
2024-04-03 | $10.54 | $11.02 | $10.50 | $11.02 | $11.02 | 5,151,644 |
2024-04-02 | $10.31 | $10.42 | $10.19 | $10.40 | $10.40 | 2,344,917 |
2024-04-01 | $10.15 | $10.28 | $9.99 | $10.12 | $10.12 | 2,316,906 |
2024-03-28 | $9.79 | $10.01 | $9.70 | $9.93 | $9.93 | 1,617,101 |
2024-03-27 | $9.50 | $9.71 | $9.43 | $9.69 | $9.69 | 953,526 |
2024-03-26 | $9.65 | $9.68 | $9.39 | $9.41 | $9.41 | 909,409 |
2024-03-25 | $9.56 | $9.71 | $9.46 | $9.46 | $9.46 | 788,115 |
2024-03-22 | $9.53 | $9.62 | $9.43 | $9.46 | $9.46 | 1,177,280 |
2024-03-21 | $9.84 | $9.87 | $9.56 | $9.59 | $9.59 | 2,309,894 |
2024-03-20 | $9.16 | $9.76 | $9.10 | $9.67 | $9.67 | 2,921,599 |
2024-03-19 | $9.30 | $9.34 | $9.15 | $9.17 | $9.17 | 1,584,928 |
2024-03-18 | $9.60 | $9.61 | $9.40 | $9.43 | $9.43 | 1,414,987 |
2024-03-15 | $9.48 | $9.60 | $9.37 | $9.56 | $9.56 | 1,757,954 |
2024-03-14 | $9.59 | $9.60 | $9.38 | $9.45 | $9.45 | 1,923,722 |
2024-03-13 | $9.40 | $9.62 | $9.35 | $9.56 | $9.56 | 2,597,178 |
2024-03-12 | $9.26 | $9.34 | $9.12 | $9.34 | $9.34 | 1,906,505 |
2024-03-11 | $9.12 | $9.49 | $9.05 | $9.38 | $9.38 | 2,292,900 |
2024-03-08 | $9.16 | $9.21 | $9.00 | $9.08 | $9.08 | 1,524,165 |
2024-03-07 | $9.06 | $9.13 | $8.93 | $9.12 | $9.12 | 1,752,123 |
2024-03-06 | $8.86 | $9.04 | $8.81 | $8.94 | $8.94 | 1,533,832 |
2024-03-05 | $8.85 | $8.87 | $8.68 | $8.72 | $8.72 | 1,710,439 |
2024-03-04 | $8.42 | $8.73 | $8.42 | $8.72 | $8.72 | 2,403,179 |
2024-03-01 | $8.09 | $8.35 | $7.96 | $8.30 | $8.30 | 1,797,803 |
2024-02-29 | $8.05 | $8.12 | $7.97 | $8.01 | $8.01 | 1,317,550 |
2024-02-28 | $7.99 | $7.99 | $7.80 | $7.84 | $7.84 | 1,518,587 |
2024-02-27 | $8.04 | $8.09 | $7.98 | $8.01 | $8.01 | 1,116,355 |
2024-02-26 | $8.07 | $8.07 | $7.94 | $8.04 | $8.04 | 1,185,820 |
2024-02-23 | $8.06 | $8.14 | $7.89 | $8.11 | $8.11 | 1,318,310 |
2024-02-22 | $8.05 | $8.09 | $7.98 | $8.01 | $8.01 | 1,259,682 |
2024-02-21 | $8.16 | $8.16 | $7.98 | $8.06 | $8.06 | 1,101,345 |
2024-02-20 | $8.28 | $8.30 | $8.10 | $8.18 | $8.18 | 1,033,949 |
2024-02-16 | $8.26 | $8.33 | $8.16 | $8.25 | $8.25 | 1,783,962 |
2024-02-15 | $8.24 | $8.36 | $8.19 | $8.26 | $8.26 | 1,741,877 |
2024-02-14 | $8.04 | $8.06 | $7.93 | $8.03 | $8.03 | 1,769,711 |
2024-02-13 | $8.28 | $8.31 | $7.91 | $7.97 | $7.97 | 3,025,535 |
2024-02-12 | $8.39 | $8.59 | $8.39 | $8.52 | $8.52 | 729,651 |
2024-02-09 | $8.50 | $8.50 | $8.36 | $8.43 | $8.43 | 1,024,786 |
2024-02-08 | $8.49 | $8.55 | $8.46 | $8.52 | $8.52 | 596,575 |
2024-02-07 | $8.69 | $8.69 | $8.52 | $8.53 | $8.53 | 762,939 |
2024-02-06 | $8.59 | $8.71 | $8.55 | $8.68 | $8.68 | 1,131,293 |
2024-02-05 | $8.66 | $8.66 | $8.48 | $8.57 | $8.57 | 1,093,227 |
2024-02-02 | $8.85 | $8.86 | $8.65 | $8.81 | $8.81 | 2,229,146 |
2024-02-01 | $8.74 | $9.10 | $8.74 | $9.05 | $9.05 | 1,472,355 |
2024-01-31 | $8.87 | $9.03 | $8.72 | $8.72 | $8.72 | 1,203,946 |
2024-01-30 | $9.14 | $9.14 | $8.80 | $8.84 | $8.84 | 1,533,767 |
2024-01-29 | $9.23 | $9.23 | $9.05 | $9.17 | $9.17 | 915,764 |
2024-01-26 | $9.14 | $9.22 | $9.09 | $9.16 | $9.16 | 714,002 |
2024-01-25 | $9.10 | $9.19 | $9.05 | $9.14 | $9.14 | 1,395,332 |
2024-01-24 | $9.17 | $9.29 | $8.91 | $8.95 | $8.95 | 1,348,056 |
2024-01-23 | $8.97 | $9.07 | $8.92 | $9.04 | $9.04 | 1,060,693 |
2024-01-22 | $8.76 | $8.98 | $8.68 | $8.90 | $8.90 | 1,209,019 |
2024-01-19 | $8.93 | $8.95 | $8.69 | $8.85 | $8.85 | 887,356 |
2024-01-18 | $8.88 | $8.88 | $8.75 | $8.84 | $8.84 | 1,067,556 |
2024-01-17 | $9.05 | $9.07 | $8.79 | $8.86 | $8.86 | 1,869,615 |
2024-01-16 | $9.40 | $9.44 | $9.13 | $9.15 | $9.15 | 1,295,642 |
2024-01-12 | $9.50 | $9.76 | $9.50 | $9.57 | $9.57 | 1,505,948 |
2024-01-11 | $9.35 | $9.40 | $9.10 | $9.22 | $9.22 | 1,160,820 |
2024-01-10 | $9.31 | $9.41 | $9.23 | $9.35 | $9.35 | 1,432,128 |
2024-01-09 | $9.52 | $9.58 | $9.31 | $9.32 | $9.32 | 989,561 |
2024-01-08 | $9.38 | $9.55 | $9.32 | $9.48 | $9.48 | 735,796 |
2024-01-05 | $9.54 | $9.76 | $9.44 | $9.51 | $9.51 | 1,168,398 |
2024-01-04 | $9.45 | $9.58 | $9.39 | $9.53 | $9.53 | 1,011,836 |
2024-01-03 | $9.64 | $9.68 | $9.44 | $9.50 | $9.50 | 1,929,053 |
2024-01-02 | $10.04 | $10.07 | $9.78 | $9.81 | $9.81 | 1,564,551 |
2023-12-29 | $10.02 | $10.11 | $9.93 | $10.00 | $10.00 | 2,058,995 |
2023-12-28 | $10.35 | $10.45 | $10.12 | $10.13 | $10.13 | 1,897,579 |
2023-12-27 | $10.37 | $10.50 | $10.34 | $10.44 | $10.44 | 1,103,713 |
2023-12-26 | $10.35 | $10.37 | $10.20 | $10.36 | $10.36 | 805,304 |
2023-12-22 | $10.41 | $10.62 | $10.26 | $10.30 | $10.30 | 1,492,264 |
2023-12-21 | $10.20 | $10.27 | $10.11 | $10.23 | $10.23 | 1,173,666 |
2023-12-20 | $10.33 | $10.37 | $9.97 | $9.99 | $9.99 | 1,464,232 |
2023-12-19 | $9.86 | $10.29 | $9.86 | $10.25 | $10.25 | 1,623,377 |
2023-12-18 | $9.96 | $9.96 | $9.75 | $9.82 | $9.82 | 1,204,803 |
2023-12-15 | $9.81 | $10.00 | $9.81 | $9.90 | $9.90 | 1,591,285 |
2023-12-14 | $9.94 | $10.17 | $9.81 | $9.91 | $9.91 | 3,696,223 |
2023-12-13 | $9.00 | $9.71 | $8.95 | $9.69 | $9.69 | 2,009,651 |
2023-12-12 | $9.28 | $9.35 | $8.95 | $8.99 | $8.99 | 2,999,230 |
2023-12-11 | $9.38 | $9.38 | $9.19 | $9.31 | $9.31 | 1,772,709 |
2023-12-08 | $9.38 | $9.59 | $9.31 | $9.43 | $9.43 | 1,205,273 |
2023-12-07 | $9.56 | $9.62 | $9.43 | $9.52 | $9.52 | 865,787 |
2023-12-06 | $9.65 | $9.78 | $9.54 | $9.54 | $9.54 | 1,014,182 |
2023-12-05 | $9.66 | $9.74 | $9.48 | $9.57 | $9.57 | 1,600,790 |
2023-12-04 | $9.89 | $9.94 | $9.70 | $9.83 | $9.83 | 2,198,333 |
2023-12-01 | $9.76 | $10.09 | $9.68 | $10.08 | $10.08 | 2,272,333 |
2023-11-30 | $9.66 | $9.80 | $9.55 | $9.79 | $9.79 | 1,863,220 |
2023-11-29 | $9.70 | $9.75 | $9.60 | $9.71 | $9.71 | 1,516,773 |
2023-11-28 | $9.44 | $9.69 | $9.34 | $9.69 | $9.69 | 1,869,518 |
2023-11-27 | $9.35 | $9.39 | $9.20 | $9.32 | $9.32 | 1,543,794 |
2023-11-24 | $9.04 | $9.25 | $9.01 | $9.16 | $9.16 | 968,829 |
2023-11-22 | $9.00 | $9.10 | $8.88 | $8.95 | $8.95 | 1,735,959 |
2023-11-21 | $8.89 | $9.13 | $8.89 | $9.03 | $9.03 | 1,456,998 |
2023-11-20 | $8.56 | $8.80 | $8.52 | $8.80 | $8.80 | 1,094,371 |
2023-11-17 | $8.75 | $8.86 | $8.66 | $8.72 | $8.72 | 894,125 |
2023-11-16 | $8.70 | $8.88 | $8.65 | $8.74 | $8.74 | 1,830,349 |
2023-11-15 | $8.57 | $8.63 | $8.45 | $8.56 | $8.56 | 872,798 |
2023-11-14 | $8.20 | $8.56 | $8.14 | $8.51 | $8.51 | 1,482,188 |
2023-11-13 | $8.01 | $8.12 | $7.96 | $7.97 | $7.97 | 774,767 |
2023-11-10 | $8.04 | $8.10 | $7.91 | $8.02 | $8.02 | 1,314,763 |
2023-11-09 | $8.20 | $8.43 | $8.10 | $8.12 | $8.12 | 1,126,563 |
2023-11-08 | $8.35 | $8.41 | $8.13 | $8.16 | $8.16 | 1,585,637 |
2023-11-07 | $8.44 | $8.47 | $8.20 | $8.46 | $8.46 | 1,595,893 |
2023-11-06 | $8.80 | $8.80 | $8.60 | $8.62 | $8.62 | 1,169,272 |
2023-11-03 | $8.41 | $8.84 | $8.41 | $8.75 | $8.75 | 2,223,815 |
2023-11-02 | $8.49 | $8.50 | $8.17 | $8.28 | $8.28 | 1,348,386 |
2023-11-01 | $8.43 | $8.47 | $8.20 | $8.36 | $8.36 | 1,332,349 |
2023-10-31 | $8.54 | $8.67 | $8.34 | $8.43 | $8.43 | 1,097,889 |
2023-10-30 | $8.81 | $8.84 | $8.55 | $8.58 | $8.58 | 1,354,003 |
2023-10-27 | $8.57 | $8.67 | $8.39 | $8.64 | $8.64 | 1,057,351 |
2023-10-26 | $8.53 | $8.57 | $8.32 | $8.51 | $8.51 | 1,102,530 |
2023-10-25 | $8.63 | $8.82 | $8.54 | $8.55 | $8.55 | 902,641 |
2023-10-24 | $8.58 | $8.79 | $8.58 | $8.72 | $8.72 | 786,114 |
2023-10-23 | $8.75 | $8.84 | $8.48 | $8.71 | $8.71 | 1,103,182 |
2023-10-20 | $8.88 | $9.08 | $8.81 | $8.83 | $8.83 | 1,075,977 |
2023-10-19 | $8.85 | $8.85 | $8.66 | $8.80 | $8.80 | 743,970 |
2023-10-18 | $9.14 | $9.14 | $8.79 | $8.83 | $8.83 | 2,295,142 |
2023-10-17 | $8.72 | $8.94 | $8.65 | $8.94 | $8.94 | 1,210,493 |
2023-10-16 | $8.66 | $8.81 | $8.61 | $8.72 | $8.72 | 602,380 |
2023-10-13 | $8.30 | $8.76 | $8.30 | $8.69 | $8.69 | 2,390,043 |
2023-10-12 | $8.58 | $8.58 | $8.18 | $8.22 | $8.22 | 1,624,813 |
2023-10-11 | $8.58 | $8.64 | $8.45 | $8.58 | $8.58 | 962,406 |
2023-10-10 | $8.46 | $8.50 | $8.37 | $8.46 | $8.46 | 596,158 |
2023-10-09 | $8.34 | $8.47 | $8.34 | $8.45 | $8.45 | 783,895 |
2023-10-06 | $8.15 | $8.35 | $8.03 | $8.27 | $8.27 | 1,242,393 |
2023-10-05 | $8.00 | $8.09 | $7.95 | $8.08 | $8.08 | 1,049,979 |
2023-10-04 | $8.11 | $8.12 | $7.94 | $8.01 | $8.01 | 1,391,927 |
2023-10-03 | $8.10 | $8.18 | $7.98 | $8.14 | $8.14 | 1,915,080 |
2023-10-02 | $8.38 | $8.39 | $8.05 | $8.09 | $8.09 | 2,187,189 |
2023-09-29 | $8.69 | $8.79 | $8.38 | $8.48 | $8.48 | 1,856,248 |
2023-09-28 | $8.38 | $8.47 | $8.27 | $8.45 | $8.45 | 1,419,399 |
2023-09-27 | $8.41 | $8.48 | $8.23 | $8.32 | $8.32 | 2,190,923 |
2023-09-26 | $8.65 | $8.71 | $8.43 | $8.44 | $8.44 | 1,478,910 |
2023-09-25 | $8.83 | $8.83 | $8.64 | $8.74 | $8.74 | 1,171,825 |
2023-09-22 | $8.95 | $9.03 | $8.81 | $8.83 | $8.83 | 1,199,718 |
2023-09-21 | $9.02 | $9.02 | $8.85 | $8.87 | $8.87 | 1,914,420 |
2023-09-20 | $9.12 | $9.30 | $9.10 | $9.13 | $9.13 | 1,396,152 |
2023-09-19 | $9.41 | $9.42 | $9.08 | $9.09 | $9.09 | 984,066 |
2023-09-18 | $9.50 | $9.50 | $9.28 | $9.41 | $9.41 | 1,050,637 |
2023-09-15 | $9.36 | $9.55 | $9.36 | $9.47 | $9.47 | 1,172,788 |
2023-09-14 | $9.04 | $9.32 | $9.04 | $9.23 | $9.23 | 1,367,235 |
2023-09-13 | $9.05 | $9.15 | $9.01 | $9.05 | $9.05 | 635,282 |
2023-09-12 | $9.01 | $9.20 | $9.00 | $9.06 | $9.06 | 618,245 |
2023-09-11 | $9.09 | $9.23 | $9.04 | $9.07 | $9.07 | 931,607 |
2023-09-08 | $9.02 | $9.18 | $8.96 | $8.98 | $8.98 | 850,630 |
2023-09-07 | $9.05 | $9.07 | $8.95 | $8.98 | $8.98 | 1,244,003 |
2023-09-06 | $9.13 | $9.25 | $9.07 | $9.09 | $9.09 | 1,243,155 |
2023-09-05 | $9.31 | $9.38 | $9.12 | $9.16 | $9.16 | 1,361,258 |
2023-09-01 | $9.64 | $9.77 | $9.44 | $9.44 | $9.44 | 1,530,341 |
2023-08-31 | $9.68 | $9.71 | $9.49 | $9.56 | $9.56 | 1,067,591 |
2023-08-30 | $9.81 | $9.96 | $9.61 | $9.67 | $9.67 | 1,293,534 |
2023-08-29 | $9.48 | $9.72 | $9.36 | $9.72 | $9.72 | 1,323,496 |
2023-08-28 | $9.20 | $9.55 | $9.17 | $9.48 | $9.48 | 946,618 |
2023-08-25 | $9.34 | $9.39 | $9.10 | $9.23 | $9.23 | 1,446,484 |
2023-08-24 | $9.38 | $9.50 | $9.25 | $9.32 | $9.32 | 1,633,252 |
2023-08-23 | $9.21 | $9.51 | $9.21 | $9.43 | $9.43 | 2,084,284 |
2023-08-22 | $9.06 | $9.12 | $8.92 | $9.09 | $9.09 | 810,966 |
2023-08-21 | $9.13 | $9.15 | $8.88 | $9.00 | $9.00 | 1,774,675 |
2023-08-18 | $8.97 | $9.01 | $8.85 | $9.00 | $9.00 | 805,066 |
2023-08-17 | $9.10 | $9.15 | $8.93 | $8.98 | $8.98 | 2,176,948 |
2023-08-16 | $9.12 | $9.16 | $9.01 | $9.01 | $9.01 | 827,434 |
2023-08-15 | $9.32 | $9.36 | $9.08 | $9.11 | $9.11 | 1,240,546 |
2023-08-14 | $9.49 | $9.49 | $9.28 | $9.40 | $9.40 | 1,067,869 |
2023-08-11 | $9.34 | $9.54 | $9.34 | $9.53 | $9.53 | 635,720 |
2023-08-10 | $9.41 | $9.52 | $9.29 | $9.39 | $9.39 | 1,320,402 |
2023-08-09 | $9.45 | $9.50 | $9.28 | $9.36 | $9.36 | 742,804 |
2023-08-08 | $9.39 | $9.50 | $9.30 | $9.49 | $9.49 | 1,094,687 |
2023-08-07 | $9.61 | $9.65 | $9.48 | $9.56 | $9.56 | 905,909 |
2023-08-04 | $9.62 | $9.82 | $9.62 | $9.63 | $9.63 | 1,657,103 |
2023-08-03 | $9.58 | $9.62 | $9.46 | $9.52 | $9.52 | 845,388 |
2023-08-02 | $9.82 | $9.85 | $9.51 | $9.62 | $9.62 | 1,260,841 |
2023-08-01 | $10.05 | $10.07 | $9.86 | $9.88 | $9.88 | 1,224,575 |
2023-07-31 | $10.01 | $10.43 | $10.01 | $10.32 | $10.32 | 1,262,242 |
2023-07-28 | $9.88 | $9.97 | $9.84 | $9.95 | $9.95 | 838,564 |
2023-07-27 | $10.26 | $10.29 | $9.81 | $9.82 | $9.82 | 1,661,865 |
2023-07-26 | $10.36 | $10.40 | $10.20 | $10.35 | $10.35 | 780,183 |
2023-07-25 | $10.15 | $10.36 | $10.15 | $10.31 | $10.31 | 697,017 |
2023-07-24 | $10.18 | $10.29 | $10.04 | $10.12 | $10.12 | 540,266 |
2023-07-21 | $10.30 | $10.34 | $10.18 | $10.25 | $10.25 | 887,100 |
2023-07-20 | $10.60 | $10.63 | $10.29 | $10.29 | $10.29 | 1,468,561 |
2023-07-19 | $10.64 | $10.65 | $10.54 | $10.62 | $10.62 | 888,276 |
2023-07-18 | $10.38 | $10.67 | $10.36 | $10.60 | $10.60 | 971,911 |
2023-07-17 | $10.15 | $10.36 | $10.06 | $10.32 | $10.32 | 824,154 |
2023-07-14 | $10.26 | $10.36 | $10.15 | $10.28 | $10.28 | 1,578,413 |
2023-07-13 | $10.24 | $10.34 | $10.17 | $10.24 | $10.24 | 2,272,584 |
2023-07-12 | $9.71 | $10.17 | $9.71 | $10.13 | $10.13 | 1,852,173 |
2023-07-11 | $9.56 | $9.65 | $9.46 | $9.53 | $9.53 | 661,909 |
2023-07-10 | $9.25 | $9.54 | $9.18 | $9.51 | $9.51 | 999,811 |
2023-07-07 | $9.17 | $9.36 | $9.13 | $9.24 | $9.24 | 817,556 |
2023-07-06 | $9.25 | $9.31 | $9.04 | $9.09 | $9.09 | 1,979,752 |
2023-07-05 | $9.59 | $9.63 | $9.34 | $9.34 | $9.34 | 1,249,754 |
2023-07-03 | $9.40 | $9.60 | $9.40 | $9.58 | $9.58 | 607,551 |
2023-06-30 | $9.22 | $9.39 | $9.18 | $9.38 | $9.38 | 965,849 |
2023-06-29 | $9.05 | $9.23 | $9.01 | $9.21 | $9.21 | 1,188,735 |
2023-06-28 | $9.14 | $9.18 | $9.07 | $9.12 | $9.12 | 1,162,930 |
2023-06-27 | $9.41 | $9.44 | $9.14 | $9.22 | $9.22 | 925,227 |
2023-06-26 | $9.25 | $9.41 | $9.22 | $9.35 | $9.35 | 915,208 |
2023-06-23 | $9.27 | $9.36 | $9.15 | $9.20 | $9.20 | 957,709 |
2023-06-22 | $9.20 | $9.28 | $9.15 | $9.24 | $9.24 | 748,498 |
2023-06-21 | $9.29 | $9.36 | $9.18 | $9.27 | $9.27 | 1,042,281 |
2023-06-20 | $9.51 | $9.57 | $9.32 | $9.32 | $9.32 | 1,107,819 |
2023-06-16 | $9.74 | $9.81 | $9.57 | $9.65 | $9.65 | 672,708 |
2023-06-15 | $9.45 | $9.68 | $9.45 | $9.65 | $9.65 | 980,170 |
2023-06-14 | $9.74 | $9.92 | $9.53 | $9.62 | $9.62 | 730,438 |
2023-06-13 | $9.70 | $9.95 | $9.68 | $9.69 | $9.69 | 860,999 |
2023-06-12 | $9.73 | $9.74 | $9.58 | $9.69 | $9.69 | 981,478 |
2023-06-09 | $9.97 | $9.97 | $9.75 | $9.78 | $9.78 | 815,566 |
2023-06-08 | $9.96 | $10.07 | $9.91 | $9.95 | $9.95 | 1,329,608 |
2023-06-07 | $10.01 | $10.23 | $9.81 | $9.85 | $9.85 | 826,147 |
2023-06-06 | $9.96 | $10.02 | $9.86 | $10.01 | $10.01 | 576,885 |
2023-06-05 | $9.94 | $10.06 | $9.44 | $9.99 | $9.99 | 507,391 |
2023-06-02 | $10.09 | $10.23 | $9.91 | $9.98 | $9.98 | 927,002 |
2023-06-01 | $9.72 | $10.18 | $9.72 | $10.09 | $10.09 | 1,690,123 |
2023-05-31 | $9.58 | $9.70 | $9.46 | $9.69 | $9.69 | 1,128,773 |
2023-05-30 | $9.65 | $9.65 | $9.46 | $9.54 | $9.54 | 1,190,376 |
2023-05-26 | $9.72 | $9.73 | $9.50 | $9.55 | $9.55 | 675,914 |
2023-05-25 | $9.67 | $9.67 | $9.49 | $9.51 | $9.51 | 948,378 |
2023-05-24 | $10.03 | $10.03 | $9.68 | $9.71 | $9.71 | 1,004,767 |
2023-05-23 | $9.97 | $10.13 | $9.95 | $10.03 | $10.03 | 570,195 |
2023-05-22 | $10.07 | $10.15 | $10.02 | $10.09 | $10.09 | 492,076 |
2023-05-19 | $10.10 | $10.27 | $10.04 | $10.10 | $10.10 | 681,329 |
2023-05-18 | $10.18 | $10.18 | $9.96 | $10.08 | $10.08 | 1,114,137 |
2023-05-17 | $10.33 | $10.33 | $10.07 | $10.27 | $10.27 | 1,066,767 |
2023-05-16 | $10.48 | $10.54 | $10.21 | $10.26 | $10.26 | 1,309,122 |
2023-05-15 | $10.43 | $10.64 | $10.41 | $10.52 | $10.52 | 577,620 |
2023-05-12 | $10.27 | $10.51 | $10.26 | $10.39 | $10.39 | 790,661 |
2023-05-11 | $10.72 | $10.77 | $10.34 | $10.35 | $10.35 | 2,020,191 |
2023-05-10 | $11.36 | $11.39 | $10.83 | $10.91 | $10.91 | 1,409,286 |
2023-05-09 | $11.20 | $11.31 | $11.19 | $11.26 | $11.26 | 498,554 |
2023-05-08 | $11.28 | $11.38 | $11.20 | $11.29 | $11.29 | 763,736 |
2023-05-05 | $10.99 | $11.29 | $10.87 | $11.27 | $11.27 | 1,184,630 |
2023-05-04 | $11.17 | $11.41 | $11.13 | $11.24 | $11.24 | 1,603,206 |
2023-05-03 | $11.10 | $11.16 | $10.97 | $11.08 | $11.08 | 896,669 |
2023-05-02 | $10.82 | $11.06 | $10.59 | $11.06 | $11.06 | 1,518,864 |
2023-05-01 | $11.10 | $11.19 | $10.81 | $10.81 | $10.81 | 1,021,693 |
2023-04-28 | $10.85 | $10.96 | $10.79 | $10.85 | $10.85 | 847,993 |
2023-04-27 | $10.80 | $10.93 | $10.67 | $10.90 | $10.90 | 713,689 |
2023-04-26 | $10.97 | $11.03 | $10.78 | $10.81 | $10.81 | 612,750 |
2023-04-25 | $10.93 | $10.93 | $10.63 | $10.86 | $10.86 | 1,124,303 |
2023-04-24 | $11.00 | $11.05 | $10.90 | $10.99 | $10.99 | 715,494 |
2023-04-21 | $11.14 | $11.18 | $10.88 | $10.99 | $10.99 | 1,122,452 |
2023-04-20 | $11.23 | $11.42 | $11.17 | $11.23 | $11.23 | 983,063 |
2023-04-19 | $11.31 | $11.40 | $11.22 | $11.25 | $11.25 | 1,285,228 |
2023-04-18 | $11.42 | $11.70 | $11.36 | $11.53 | $11.53 | 874,366 |
2023-04-17 | $11.61 | $11.64 | $11.32 | $11.43 | $11.43 | 1,571,878 |
2023-04-14 | $11.88 | $12.00 | $11.53 | $11.70 | $11.70 | 2,388,820 |
2023-04-13 | $11.87 | $12.15 | $11.87 | $12.04 | $12.04 | 2,129,800 |
2023-04-12 | $11.78 | $11.80 | $11.50 | $11.70 | $11.70 | 1,946,961 |
2023-04-11 | $11.45 | $11.68 | $11.41 | $11.53 | $11.53 | 1,126,017 |
2023-04-10 | $11.36 | $11.36 | $11.20 | $11.36 | $11.36 | 1,091,515 |
2023-04-06 | $11.34 | $11.48 | $11.17 | $11.43 | $11.43 | 704,877 |
2023-04-05 | $11.66 | $11.66 | $11.25 | $11.39 | $11.39 | 1,716,897 |
2023-04-04 | $11.25 | $11.55 | $11.13 | $11.49 | $11.49 | 2,703,782 |
2023-04-03 | $11.12 | $11.36 | $11.10 | $11.26 | $11.26 | 1,165,836 |
2023-03-31 | $11.20 | $11.33 | $11.08 | $11.12 | $11.12 | 1,070,021 |
2023-03-30 | $10.95 | $11.20 | $10.90 | $11.20 | $11.20 | 913,531 |
2023-03-29 | $10.79 | $10.95 | $10.76 | $10.82 | $10.82 | 730,185 |
2023-03-28 | $10.57 | $10.86 | $10.50 | $10.85 | $10.85 | 1,095,748 |
2023-03-27 | $10.24 | $10.57 | $10.21 | $10.56 | $10.56 | 946,090 |
2023-03-24 | $10.60 | $10.60 | $10.39 | $10.50 | $10.50 | 875,878 |
2023-03-23 | $10.49 | $10.63 | $10.25 | $10.49 | $10.49 | 1,609,738 |
2023-03-22 | $10.01 | $10.53 | $10.00 | $10.35 | $10.35 | 1,804,587 |
2023-03-21 | $10.36 | $10.42 | $9.93 | $10.05 | $10.05 | 1,896,578 |
2023-03-20 | $10.50 | $10.62 | $10.38 | $10.55 | $10.55 | 1,361,374 |
2023-03-17 | $10.13 | $10.59 | $9.99 | $10.45 | $10.45 | 2,328,224 |
2023-03-16 | $10.07 | $10.07 | $9.71 | $9.85 | $9.85 | 907,908 |
2023-03-15 | $10.39 | $10.40 | $9.87 | $10.02 | $10.02 | 1,843,636 |
2023-03-14 | $10.09 | $10.23 | $9.98 | $10.16 | $10.16 | 915,100 |
2023-03-13 | $9.94 | $10.13 | $9.86 | $10.03 | $10.03 | 1,724,485 |
2023-03-10 | $9.48 | $9.73 | $9.41 | $9.43 | $9.43 | 1,644,901 |
2023-03-09 | $9.45 | $9.67 | $9.33 | $9.33 | $9.33 | 735,136 |
2023-03-08 | $9.51 | $9.66 | $9.35 | $9.42 | $9.42 | 570,478 |
2023-03-07 | $9.81 | $9.87 | $9.47 | $9.53 | $9.53 | 1,481,065 |
2023-03-06 | $10.13 | $10.18 | $9.93 | $9.96 | $9.96 | 868,554 |
2023-03-03 | $10.04 | $10.20 | $9.98 | $10.19 | $10.19 | 827,568 |
2023-03-02 | $9.91 | $9.92 | $9.82 | $9.90 | $9.90 | 488,725 |
2023-03-01 | $9.79 | $10.00 | $9.70 | $9.97 | $9.97 | 1,013,954 |
2023-02-28 | $9.56 | $9.73 | $9.40 | $9.67 | $9.67 | 1,101,357 |
2023-02-27 | $9.44 | $9.58 | $9.39 | $9.50 | $9.50 | 985,120 |
2023-02-24 | $9.50 | $9.53 | $9.28 | $9.32 | $9.32 | 1,550,311 |
2023-02-23 | $9.72 | $9.79 | $9.55 | $9.64 | $9.64 | 872,942 |
2023-02-22 | $9.85 | $9.85 | $9.66 | $9.72 | $9.72 | 919,322 |
2023-02-21 | $10.05 | $10.10 | $9.79 | $9.85 | $9.85 | 1,763,343 |
2023-02-17 | $10.00 | $10.10 | $9.83 | $10.06 | $10.06 | 1,877,133 |
2023-02-16 | $10.10 | $10.20 | $9.86 | $10.10 | $10.10 | 1,432,193 |
2023-02-15 | $10.08 | $10.08 | $9.92 | $10.04 | $10.04 | 1,502,413 |
2023-02-14 | $10.22 | $10.35 | $10.06 | $10.29 | $10.29 | 1,237,027 |
2023-02-13 | $10.22 | $10.30 | $10.12 | $10.19 | $10.19 | 1,085,980 |
2023-02-10 | $10.39 | $10.39 | $10.15 | $10.24 | $10.24 | 2,774,319 |
2023-02-09 | $10.62 | $10.70 | $10.26 | $10.30 | $10.30 | 2,239,492 |
2023-02-08 | $10.71 | $10.80 | $10.52 | $10.53 | $10.53 | 1,537,790 |
2023-02-07 | $10.52 | $10.79 | $10.49 | $10.62 | $10.62 | 1,217,451 |
2023-02-06 | $10.63 | $10.69 | $10.49 | $10.52 | $10.52 | 1,416,341 |
2023-02-03 | $10.95 | $11.05 | $10.68 | $10.72 | $10.72 | 2,449,584 |
2023-02-02 | $11.65 | $11.68 | $11.08 | $11.18 | $11.18 | 2,356,884 |
2023-02-01 | $11.15 | $11.53 | $10.98 | $11.45 | $11.45 | 1,445,789 |
2023-01-31 | $11.01 | $11.25 | $10.96 | $11.19 | $11.19 | 1,132,082 |
2023-01-30 | $11.18 | $11.34 | $11.12 | $11.12 | $11.12 | 898,040 |
2023-01-27 | $11.45 | $11.47 | $11.25 | $11.30 | $11.30 | 2,141,798 |
2023-01-26 | $11.85 | $11.85 | $11.43 | $11.54 | $11.54 | 1,296,755 |
2023-01-25 | $11.34 | $11.81 | $11.31 | $11.80 | $11.80 | 1,339,987 |
2023-01-24 | $11.40 | $11.56 | $11.18 | $11.52 | $11.52 | 1,130,456 |
2023-01-23 | $11.23 | $11.45 | $11.18 | $11.42 | $11.42 | 1,642,362 |
2023-01-20 | $11.31 | $11.48 | $11.15 | $11.47 | $11.47 | 928,924 |
2023-01-19 | $11.30 | $11.41 | $11.11 | $11.34 | $11.34 | 1,572,604 |
2023-01-18 | $11.59 | $11.69 | $11.20 | $11.20 | $11.20 | 1,483,838 |
2023-01-17 | $11.59 | $11.61 | $11.25 | $11.37 | $11.37 | 1,245,975 |
2023-01-13 | $11.52 | $11.80 | $11.52 | $11.71 | $11.71 | 1,951,955 |
2023-01-12 | $11.64 | $11.74 | $11.37 | $11.59 | $11.59 | 1,239,688 |
2023-01-11 | $11.58 | $11.63 | $11.41 | $11.43 | $11.43 | 980,222 |
2023-01-10 | $11.27 | $11.53 | $11.21 | $11.51 | $11.51 | 1,152,709 |
2023-01-09 | $11.48 | $11.56 | $11.27 | $11.30 | $11.30 | 1,444,100 |
2023-01-06 | $11.17 | $11.40 | $10.97 | $11.36 | $11.36 | 1,433,750 |
2023-01-05 | $10.97 | $11.00 | $10.75 | $10.99 | $10.99 | 1,562,711 |
2023-01-04 | $10.91 | $11.24 | $10.88 | $11.21 | $11.21 | 2,441,113 |
2023-01-03 | $10.79 | $11.08 | $10.62 | $10.70 | $10.70 | 1,660,641 |
2022-12-30 | $10.66 | $10.68 | $10.43 | $10.55 | $10.55 | 1,145,843 |
2022-12-29 | $10.74 | $10.88 | $10.64 | $10.64 | $10.64 | 804,186 |
2022-12-28 | $10.93 | $10.98 | $10.58 | $10.65 | $10.65 | 1,514,990 |
2022-12-27 | $10.79 | $11.15 | $10.77 | $11.05 | $11.04 | 1,688,786 |
2022-12-23 | $10.59 | $10.77 | $10.35 | $10.74 | $10.73 | 1,152,746 |
2022-12-22 | $10.51 | $10.62 | $10.22 | $10.61 | $10.60 | 1,717,709 |
2022-12-21 | $10.68 | $10.75 | $10.59 | $10.63 | $10.62 | 1,638,976 |
2022-12-20 | $10.28 | $10.67 | $10.22 | $10.54 | $10.53 | 3,286,209 |
2022-12-19 | $10.52 | $10.55 | $10.01 | $10.05 | $10.04 | 1,735,525 |
2022-12-16 | $10.36 | $10.64 | $10.28 | $10.60 | $10.59 | 1,700,727 |
2022-12-15 | $10.49 | $10.60 | $10.39 | $10.39 | $10.38 | 1,712,907 |
2022-12-14 | $10.93 | $10.97 | $10.67 | $10.81 | $10.80 | 1,246,861 |
2022-12-13 | $11.04 | $11.20 | $10.79 | $10.88 | $10.87 | 1,550,460 |
2022-12-12 | $10.60 | $10.71 | $10.30 | $10.65 | $10.64 | 1,112,148 |
2022-12-09 | $10.93 | $11.10 | $10.70 | $10.72 | $10.71 | 1,655,813 |
2022-12-08 | $11.06 | $11.12 | $10.79 | $10.82 | $10.81 | 1,046,225 |
2022-12-07 | $10.76 | $10.97 | $10.69 | $10.85 | $10.84 | 944,808 |
2022-12-06 | $10.70 | $10.87 | $10.56 | $10.62 | $10.61 | 1,225,070 |
2022-12-05 | $11.05 | $11.07 | $10.66 | $10.66 | $10.65 | 1,872,341 |
2022-12-02 | $10.82 | $11.26 | $10.80 | $11.21 | $11.20 | 1,587,789 |
2022-12-01 | $11.02 | $11.16 | $10.82 | $11.14 | $11.13 | 2,031,369 |
2022-11-30 | $10.54 | $10.83 | $10.40 | $10.81 | $10.80 | 1,295,051 |
2022-11-29 | $10.30 | $10.50 | $10.28 | $10.39 | $10.38 | 800,300 |
2022-11-28 | $10.70 | $10.71 | $10.09 | $10.10 | $10.09 | 1,275,018 |
2022-11-25 | $10.78 | $10.78 | $10.63 | $10.72 | $10.71 | 506,500 |
2022-11-23 | $10.72 | $10.85 | $10.55 | $10.82 | $10.81 | 955,919 |
2022-11-22 | $10.39 | $10.70 | $10.27 | $10.68 | $10.67 | 1,469,904 |
2022-11-21 | $10.19 | $10.26 | $10.02 | $10.23 | $10.22 | 1,182,922 |
2022-11-18 | $10.23 | $10.31 | $10.11 | $10.24 | $10.23 | 1,026,339 |
2022-11-17 | $10.09 | $10.25 | $9.97 | $10.17 | $10.16 | 1,568,739 |
2022-11-16 | $10.42 | $10.48 | $10.33 | $10.38 | $10.37 | 841,975 |
2022-11-15 | $10.80 | $10.96 | $10.40 | $10.47 | $10.46 | 1,755,491 |
2022-11-14 | $10.59 | $10.79 | $10.56 | $10.73 | $10.72 | 1,326,756 |
2022-11-11 | $10.69 | $10.73 | $10.47 | $10.64 | $10.63 | 1,237,422 |
2022-11-10 | $10.54 | $10.63 | $10.24 | $10.59 | $10.58 | 2,955,660 |
2022-11-09 | $10.23 | $10.34 | $9.85 | $9.89 | $9.88 | 1,844,797 |
2022-11-08 | $10.05 | $10.56 | $9.91 | $10.35 | $10.34 | 2,299,236 |
2022-11-07 | $10.00 | $10.09 | $9.82 | $9.99 | $9.98 | 1,220,789 |
2022-11-04 | $9.58 | $9.94 | $9.48 | $9.93 | $9.92 | 2,140,271 |
2022-11-03 | $8.92 | $9.22 | $8.87 | $9.04 | $9.04 | 1,371,365 |
2022-11-02 | $9.62 | $9.73 | $9.05 | $9.05 | $9.05 | 1,877,773 |
2022-11-01 | $9.54 | $9.79 | $9.53 | $9.55 | $9.54 | 996,080 |
2022-10-31 | $9.21 | $9.39 | $9.17 | $9.25 | $9.25 | 764,350 |
2022-10-28 | $9.39 | $9.39 | $9.16 | $9.35 | $9.34 | 1,935,580 |
2022-10-27 | $9.74 | $9.80 | $9.48 | $9.49 | $9.48 | 1,401,627 |
2022-10-26 | $9.43 | $9.92 | $9.40 | $9.73 | $9.72 | 1,555,522 |
2022-10-25 | $9.30 | $9.50 | $9.26 | $9.35 | $9.34 | 984,182 |
2022-10-24 | $9.41 | $9.41 | $9.10 | $9.26 | $9.26 | 917,097 |
2022-10-21 | $9.05 | $9.46 | $8.98 | $9.45 | $9.45 | 1,947,208 |
2022-10-20 | $8.93 | $9.23 | $8.84 | $8.98 | $8.98 | 1,152,862 |
2022-10-19 | $9.03 | $9.07 | $8.81 | $8.87 | $8.87 | 1,134,788 |
2022-10-18 | $9.30 | $9.36 | $9.06 | $9.17 | $9.17 | 1,399,758 |
2022-10-17 | $9.16 | $9.34 | $9.12 | $9.16 | $9.16 | 1,062,360 |
2022-10-14 | $9.39 | $9.39 | $8.86 | $8.90 | $8.90 | 1,951,009 |
2022-10-13 | $9.13 | $9.48 | $8.89 | $9.41 | $9.41 | 2,767,930 |
2022-10-12 | $9.29 | $9.50 | $9.18 | $9.48 | $9.48 | 1,259,924 |
2022-10-11 | $9.44 | $9.65 | $9.26 | $9.30 | $9.30 | 2,025,094 |
2022-10-10 | $9.39 | $9.56 | $9.31 | $9.40 | $9.40 | 1,248,890 |
2022-10-07 | $9.87 | $9.91 | $9.52 | $9.53 | $9.53 | 1,524,944 |
2022-10-06 | $9.85 | $10.07 | $9.78 | $10.05 | $10.05 | 917,081 |
2022-10-05 | $9.80 | $9.89 | $9.57 | $9.88 | $9.88 | 1,688,577 |
2022-10-04 | $9.96 | $10.13 | $9.82 | $9.98 | $9.98 | 1,990,036 |
2022-10-03 | $9.48 | $9.77 | $9.36 | $9.76 | $9.76 | 2,732,400 |
2022-09-30 | $8.89 | $9.32 | $8.84 | $9.12 | $9.12 | 1,756,155 |
2022-09-29 | $8.75 | $8.92 | $8.58 | $8.91 | $8.91 | 1,639,435 |
2022-09-28 | $8.30 | $8.80 | $8.30 | $8.80 | $8.80 | 2,264,294 |
2022-09-27 | $8.32 | $8.41 | $8.13 | $8.18 | $8.18 | 1,101,599 |
2022-09-26 | $8.31 | $8.43 | $8.01 | $8.09 | $8.09 | 1,714,411 |
2022-09-23 | $8.67 | $8.67 | $8.23 | $8.32 | $8.32 | 3,062,903 |
2022-09-22 | $9.03 | $9.20 | $8.82 | $8.89 | $8.89 | 1,209,093 |
2022-09-21 | $9.04 | $9.32 | $8.84 | $8.99 | $8.99 | 2,172,301 |
2022-09-20 | $9.05 | $9.10 | $8.87 | $8.93 | $8.93 | 1,294,029 |
2022-09-19 | $8.91 | $9.23 | $8.85 | $9.23 | $9.23 | 1,105,693 |
2022-09-16 | $8.81 | $9.16 | $8.72 | $8.98 | $8.98 | 1,474,968 |
2022-09-15 | $9.16 | $9.29 | $8.92 | $8.98 | $8.98 | 2,118,935 |
2022-09-14 | $9.30 | $9.36 | $9.19 | $9.22 | $9.22 | 832,238 |
2022-09-13 | $9.41 | $9.58 | $9.20 | $9.20 | $9.20 | 1,894,125 |
2022-09-12 | $9.83 | $9.86 | $9.62 | $9.68 | $9.68 | 1,564,591 |
2022-09-09 | $9.26 | $9.47 | $9.26 | $9.47 | $9.47 | 1,720,283 |
2022-09-08 | $9.07 | $9.21 | $9.01 | $9.18 | $9.18 | 870,554 |
2022-09-07 | $8.78 | $9.14 | $8.74 | $9.13 | $9.13 | 1,187,168 |
2022-09-06 | $9.00 | $9.09 | $8.75 | $8.77 | $8.77 | 1,213,902 |
2022-09-02 | $8.84 | $9.07 | $8.70 | $8.92 | $8.92 | 1,427,469 |
2022-09-01 | $8.76 | $8.83 | $8.59 | $8.63 | $8.63 | 1,498,970 |
2022-08-31 | $8.85 | $8.94 | $8.74 | $8.82 | $8.82 | 2,559,083 |
2022-08-30 | $9.18 | $9.26 | $8.84 | $8.89 | $8.89 | 1,510,039 |
2022-08-29 | $9.20 | $9.44 | $9.15 | $9.20 | $9.20 | 1,235,853 |
2022-08-26 | $9.78 | $9.85 | $9.29 | $9.33 | $9.33 | 3,169,419 |
2022-08-25 | $9.82 | $9.92 | $9.65 | $9.78 | $9.78 | 1,030,480 |
2022-08-24 | $9.42 | $9.73 | $9.35 | $9.71 | $9.71 | 1,851,219 |
2022-08-23 | $8.95 | $9.40 | $8.95 | $9.31 | $9.31 | 2,628,467 |
2022-08-22 | $8.99 | $9.04 | $8.87 | $8.96 | $8.96 | 1,324,252 |
2022-08-19 | $9.37 | $9.39 | $9.09 | $9.11 | $9.11 | 1,184,488 |
2022-08-18 | $9.45 | $9.56 | $9.42 | $9.49 | $9.49 | 681,633 |
2022-08-17 | $9.84 | $9.84 | $9.39 | $9.43 | $9.43 | 1,259,361 |
2022-08-16 | $9.87 | $9.96 | $9.77 | $9.91 | $9.91 | 667,061 |
2022-08-15 | $9.86 | $9.95 | $9.73 | $9.92 | $9.92 | 1,224,652 |
2022-08-12 | $10.10 | $10.27 | $10.03 | $10.25 | $10.25 | 894,522 |
2022-08-11 | $10.32 | $10.35 | $9.96 | $9.99 | $9.99 | 1,304,509 |
2022-08-10 | $10.30 | $10.45 | $10.14 | $10.27 | $10.27 | 1,430,050 |
2022-08-09 | $10.30 | $10.30 | $9.93 | $10.11 | $10.11 | 893,495 |
2022-08-08 | $10.08 | $10.34 | $10.06 | $10.25 | $10.25 | 1,316,292 |
2022-08-05 | $9.63 | $9.94 | $9.52 | $9.94 | $9.94 | 1,266,851 |
2022-08-04 | $9.59 | $10.11 | $9.54 | $9.97 | $9.97 | 1,677,205 |
2022-08-03 | $9.74 | $9.74 | $9.43 | $9.53 | $9.53 | 1,299,259 |
2022-08-02 | $9.79 | $10.00 | $9.67 | $9.70 | $9.70 | 1,694,840 |
2022-08-01 | $9.93 | $9.93 | $9.72 | $9.79 | $9.79 | 934,608 |
2022-07-29 | $9.74 | $9.92 | $9.48 | $9.86 | $9.86 | 1,946,497 |
2022-07-28 | $9.68 | $9.75 | $9.38 | $9.67 | $9.67 | 2,376,210 |
2022-07-27 | $9.00 | $9.34 | $8.85 | $9.33 | $9.33 | 1,255,651 |
2022-07-26 | $8.80 | $8.98 | $8.80 | $8.95 | $8.95 | 828,510 |
2022-07-25 | $8.90 | $8.93 | $8.63 | $8.79 | $8.79 | 833,842 |
2022-07-22 | $9.07 | $9.36 | $8.85 | $8.87 | $8.87 | 1,497,041 |
2022-07-21 | $8.95 | $9.05 | $8.79 | $8.99 | $8.99 | 1,428,678 |
2022-07-20 | $9.15 | $9.23 | $8.88 | $8.90 | $8.90 | 1,049,282 |
2022-07-19 | $9.03 | $9.22 | $8.95 | $9.09 | $9.09 | 1,271,504 |
2022-07-18 | $8.94 | $9.14 | $8.90 | $8.95 | $8.95 | 1,211,490 |
2022-07-15 | $8.82 | $8.84 | $8.46 | $8.73 | $8.73 | 1,214,268 |
2022-07-14 | $8.65 | $8.74 | $8.36 | $8.70 | $8.70 | 2,048,744 |
2022-07-13 | $8.70 | $9.24 | $8.63 | $9.08 | $9.08 | 1,481,054 |
2022-07-12 | $8.93 | $9.02 | $8.68 | $8.74 | $8.74 | 1,507,472 |
2022-07-11 | $9.03 | $9.19 | $8.91 | $8.94 | $8.94 | 1,202,715 |
2022-07-08 | $9.24 | $9.36 | $9.01 | $9.16 | $9.16 | 798,913 |
2022-07-07 | $9.10 | $9.46 | $9.10 | $9.26 | $9.26 | 1,391,178 |
2022-07-06 | $9.15 | $9.23 | $8.74 | $9.01 | $9.01 | 2,260,287 |
2022-07-05 | $9.52 | $9.52 | $8.95 | $9.15 | $9.15 | 1,807,253 |
2022-07-01 | $9.31 | $9.81 | $9.27 | $9.72 | $9.72 | 1,421,857 |
2022-06-30 | $9.75 | $9.82 | $9.45 | $9.51 | $9.51 | 1,484,500 |
2022-06-29 | $10.19 | $10.25 | $9.76 | $9.86 | $9.86 | 1,386,128 |
2022-06-28 | $10.46 | $10.54 | $10.01 | $10.05 | $10.05 | 824,260 |
2022-06-27 | $10.38 | $10.45 | $10.19 | $10.41 | $10.41 | 963,817 |
2022-06-24 | $9.95 | $10.35 | $9.85 | $10.35 | $10.35 | 2,065,876 |
2022-06-23 | $10.29 | $10.42 | $9.79 | $9.90 | $9.90 | 1,717,732 |
2022-06-22 | $10.63 | $10.66 | $10.32 | $10.32 | $10.32 | 1,021,844 |
2022-06-21 | $10.57 | $10.89 | $10.51 | $10.67 | $10.67 | 743,156 |
2022-06-17 | $10.65 | $10.67 | $10.33 | $10.56 | $10.56 | 720,520 |
2022-06-16 | $10.53 | $10.82 | $10.24 | $10.66 | $10.66 | 1,772,666 |
2022-06-15 | $10.65 | $10.84 | $10.34 | $10.65 | $10.65 | 1,396,420 |
2022-06-14 | $10.65 | $10.68 | $10.25 | $10.37 | $10.37 | 1,685,076 |
2022-06-13 | $11.15 | $11.17 | $10.60 | $10.61 | $10.61 | 2,665,409 |
2022-06-10 | $10.90 | $11.71 | $10.78 | $11.66 | $11.66 | 1,806,017 |
2022-06-09 | $11.52 | $11.52 | $11.08 | $11.08 | $11.08 | 1,098,158 |
2022-06-08 | $11.61 | $11.71 | $11.44 | $11.58 | $11.58 | 687,664 |
2022-06-07 | $11.52 | $11.73 | $11.48 | $11.63 | $11.63 | 679,701 |
2022-06-06 | $12.10 | $12.12 | $11.55 | $11.61 | $11.61 | 758,952 |
2022-06-03 | $11.99 | $12.11 | $11.76 | $11.83 | $11.83 | 860,137 |
2022-06-02 | $11.39 | $12.20 | $11.38 | $12.14 | $12.14 | 1,683,851 |
2022-06-01 | $11.16 | $11.37 | $11.12 | $11.23 | $11.23 | 1,170,474 |
2022-05-31 | $11.42 | $11.56 | $10.96 | $11.06 | $11.06 | 1,400,834 |
2022-05-27 | $11.42 | $11.52 | $11.29 | $11.39 | $11.39 | 585,625 |
2022-05-26 | $11.11 | $11.40 | $11.11 | $11.28 | $11.28 | 708,677 |
2022-05-25 | $11.12 | $11.26 | $11.00 | $11.21 | $11.21 | 1,029,107 |
2022-05-24 | $11.21 | $11.42 | $11.01 | $11.28 | $11.28 | 1,467,905 |
2022-05-23 | $11.35 | $11.42 | $11.07 | $11.21 | $11.21 | 947,704 |
2022-05-20 | $11.26 | $11.33 | $10.96 | $11.13 | $11.13 | 1,279,836 |
2022-05-19 | $10.87 | $11.37 | $10.85 | $11.26 | $11.26 | 1,757,950 |
2022-05-18 | $10.87 | $10.97 | $10.54 | $10.56 | $10.56 | 1,472,478 |
2022-05-17 | $10.95 | $11.12 | $10.81 | $11.00 | $11.00 | 1,372,552 |
2022-05-16 | $10.74 | $10.84 | $10.59 | $10.74 | $10.74 | 1,665,625 |
2022-05-13 | $10.23 | $10.81 | $10.21 | $10.67 | $10.67 | 3,117,244 |
2022-05-12 | $10.45 | $10.55 | $9.96 | $10.14 | $10.14 | 3,480,649 |
2022-05-11 | $10.85 | $11.28 | $10.66 | $10.70 | $10.70 | 1,755,408 |
2022-05-10 | $11.14 | $11.21 | $10.44 | $10.65 | $10.65 | 2,161,431 |
2022-05-09 | $11.49 | $11.55 | $10.87 | $10.87 | $10.87 | 3,124,676 |
2022-05-06 | $11.94 | $12.08 | $11.78 | $11.86 | $11.86 | 1,594,246 |
2022-05-05 | $12.86 | $12.88 | $11.90 | $12.05 | $12.05 | 3,031,253 |
2022-05-04 | $12.43 | $12.78 | $12.21 | $12.75 | $12.75 | 1,739,000 |
2022-05-03 | $12.16 | $12.55 | $12.16 | $12.42 | $12.42 | 1,777,018 |
2022-05-02 | $11.95 | $12.12 | $11.76 | $12.09 | $12.09 | 3,137,943 |
2022-04-29 | $12.64 | $12.77 | $12.29 | $12.29 | $12.29 | 1,339,370 |
2022-04-28 | $12.18 | $12.57 | $12.05 | $12.52 | $12.52 | 1,786,688 |
2022-04-27 | $12.28 | $12.46 | $12.15 | $12.16 | $12.16 | 1,093,852 |
2022-04-26 | $12.79 | $12.83 | $12.23 | $12.24 | $12.24 | 1,863,472 |
2022-04-25 | $12.70 | $12.91 | $12.33 | $12.71 | $12.71 | 3,541,420 |
2022-04-22 | $13.56 | $13.74 | $13.18 | $13.25 | $13.25 | 2,744,970 |
2022-04-21 | $14.38 | $14.45 | $13.62 | $13.80 | $13.80 | 3,501,640 |
2022-04-20 | $14.50 | $14.65 | $14.25 | $14.59 | $14.59 | 1,709,067 |
2022-04-19 | $14.88 | $14.88 | $14.42 | $14.50 | $14.50 | 2,253,308 |
2022-04-18 | $15.46 | $15.48 | $14.97 | $14.98 | $14.98 | 2,745,819 |
2022-04-14 | $15.11 | $15.21 | $14.90 | $15.12 | $15.12 | 1,875,893 |
2022-04-13 | $14.79 | $15.20 | $14.66 | $15.17 | $15.17 | 2,349,123 |
2022-04-12 | $14.66 | $14.92 | $14.43 | $14.58 | $14.58 | 2,389,635 |
2022-04-11 | $14.77 | $14.78 | $14.20 | $14.43 | $14.43 | 1,586,032 |
2022-04-08 | $14.17 | $14.50 | $14.14 | $14.46 | $14.46 | 1,219,998 |
2022-04-07 | $13.92 | $14.20 | $13.81 | $14.11 | $14.11 | 1,313,253 |
2022-04-06 | $14.04 | $14.08 | $13.69 | $13.90 | $13.90 | 1,312,043 |
2022-04-05 | $14.60 | $14.80 | $13.88 | $13.92 | $13.92 | 2,274,289 |
2022-04-04 | $14.58 | $14.67 | $14.26 | $14.46 | $14.46 | 1,439,166 |
2022-04-01 | $13.93 | $14.50 | $13.92 | $14.50 | $14.50 | 1,763,261 |
2022-03-31 | $14.25 | $14.35 | $14.05 | $14.08 | $14.08 | 772,642 |
2022-03-30 | $14.21 | $14.50 | $14.06 | $14.19 | $14.19 | 1,321,094 |
2022-03-29 | $13.68 | $14.11 | $13.51 | $14.10 | $14.10 | 1,936,002 |
2022-03-28 | $14.36 | $14.39 | $13.93 | $14.00 | $14.00 | 1,733,416 |
2022-03-25 | $14.60 | $14.62 | $14.42 | $14.62 | $14.62 | 993,220 |
2022-03-24 | $14.79 | $15.06 | $14.58 | $14.62 | $14.62 | 1,975,048 |
2022-03-23 | $14.45 | $14.66 | $14.33 | $14.60 | $14.60 | 1,316,042 |
2022-03-22 | $14.54 | $14.58 | $14.14 | $14.36 | $14.36 | 1,149,131 |
2022-03-21 | $14.27 | $14.80 | $14.27 | $14.62 | $14.62 | 1,426,959 |
2022-03-18 | $14.31 | $14.57 | $14.17 | $14.26 | $14.26 | 1,247,187 |
2022-03-17 | $14.30 | $14.90 | $14.30 | $14.47 | $14.47 | 2,468,314 |
2022-03-16 | $14.09 | $14.14 | $13.65 | $14.09 | $14.09 | 1,305,957 |
2022-03-15 | $13.49 | $14.24 | $13.38 | $14.08 | $14.08 | 1,503,625 |
2022-03-14 | $14.23 | $14.30 | $13.68 | $13.80 | $13.80 | 2,343,442 |
2022-03-11 | $14.39 | $14.67 | $14.30 | $14.46 | $14.46 | 1,588,980 |
2022-03-10 | $14.38 | $14.84 | $14.35 | $14.75 | $14.75 | 1,939,486 |
2022-03-09 | $13.80 | $14.39 | $13.62 | $14.26 | $14.26 | 2,689,619 |
2022-03-08 | $14.59 | $15.20 | $14.13 | $14.43 | $14.43 | 5,202,285 |
2022-03-07 | $14.10 | $14.48 | $13.86 | $14.16 | $14.16 | 3,438,969 |
2022-03-04 | $13.70 | $14.10 | $13.67 | $14.03 | $14.03 | 1,905,218 |
2022-03-03 | $13.78 | $13.78 | $13.40 | $13.69 | $13.69 | 1,247,788 |
2022-03-02 | $13.64 | $13.70 | $13.38 | $13.67 | $13.67 | 1,464,907 |
2022-03-01 | $13.10 | $13.77 | $13.00 | $13.71 | $13.71 | 2,381,373 |
2022-02-28 | $13.11 | $13.14 | $12.77 | $12.92 | $12.92 | 1,605,367 |
2022-02-25 | $12.48 | $12.90 | $12.34 | $12.85 | $12.85 | 1,694,059 |
2022-02-24 | $13.47 | $13.47 | $12.40 | $12.66 | $12.66 | 3,483,909 |
2022-02-23 | $12.53 | $13.15 | $12.53 | $12.97 | $12.97 | 2,102,265 |
2022-02-22 | $12.82 | $12.88 | $12.44 | $12.56 | $12.56 | 1,519,642 |
2022-02-18 | $13.00 | $13.00 | $12.61 | $12.70 | $12.70 | 1,399,580 |
2022-02-17 | $13.00 | $13.11 | $12.83 | $13.00 | $13.00 | 2,198,730 |
2022-02-16 | $12.68 | $12.90 | $12.61 | $12.87 | $12.87 | 1,280,074 |
2022-02-15 | $12.25 | $12.59 | $12.12 | $12.57 | $12.57 | 1,253,795 |
2022-02-14 | $12.57 | $12.67 | $12.42 | $12.59 | $12.59 | 1,711,605 |
2022-02-11 | $11.76 | $12.53 | $11.76 | $12.40 | $12.40 | 2,000,558 |
2022-02-10 | $11.90 | $12.29 | $11.67 | $11.73 | $11.73 | 1,485,263 |
2022-02-09 | $12.00 | $12.15 | $11.91 | $11.99 | $11.99 | 988,391 |
2022-02-08 | $11.73 | $11.98 | $11.64 | $11.96 | $11.96 | 1,120,681 |
2022-02-07 | $11.38 | $11.83 | $11.33 | $11.76 | $11.76 | 981,262 |
2022-02-04 | $11.00 | $11.31 | $10.99 | $11.18 | $11.18 | 698,679 |
2022-02-03 | $11.21 | $11.31 | $10.96 | $11.08 | $11.08 | 1,027,921 |
2022-02-02 | $11.60 | $11.67 | $11.35 | $11.40 | $11.40 | 652,412 |
2022-02-01 | $11.52 | $11.72 | $11.35 | $11.56 | $11.56 | 822,706 |
2022-01-31 | $11.05 | $11.37 | $10.99 | $11.35 | $11.35 | 1,141,549 |
2022-01-28 | $11.01 | $11.08 | $10.77 | $10.97 | $10.97 | 1,529,367 |
2022-01-27 | $11.47 | $11.62 | $11.13 | $11.14 | $11.14 | 2,066,325 |
2022-01-26 | $12.11 | $12.27 | $11.54 | $11.67 | $11.67 | 1,912,072 |
2022-01-25 | $11.84 | $12.38 | $11.80 | $12.32 | $12.32 | 1,695,927 |
2022-01-24 | $12.18 | $12.18 | $11.50 | $12.01 | $12.01 | 2,191,951 |
2022-01-21 | $13.00 | $13.05 | $12.28 | $12.33 | $12.33 | 2,426,630 |
2022-01-20 | $13.37 | $13.39 | $12.95 | $12.99 | $12.99 | 2,267,848 |
2022-01-19 | $12.42 | $13.27 | $12.36 | $13.20 | $13.20 | 2,974,463 |
2022-01-18 | $12.23 | $12.42 | $11.93 | $12.11 | $12.11 | 1,485,417 |
2022-01-14 | $12.30 | $12.32 | $11.98 | $12.11 | $12.11 | 790,773 |
2022-01-13 | $12.47 | $12.62 | $12.31 | $12.33 | $12.33 | 861,111 |
2022-01-12 | $12.32 | $12.55 | $12.24 | $12.54 | $12.54 | 994,844 |
2022-01-11 | $11.80 | $12.20 | $11.67 | $12.19 | $12.19 | 1,084,637 |
2022-01-10 | $11.50 | $11.74 | $11.37 | $11.72 | $11.72 | 956,786 |
2022-01-07 | $11.50 | $11.67 | $11.39 | $11.56 | $11.56 | 1,032,714 |
2022-01-06 | $11.68 | $11.81 | $11.44 | $11.47 | $11.47 | 1,270,544 |
2022-01-05 | $12.36 | $12.64 | $11.92 | $11.96 | $11.96 | 1,350,547 |
2022-01-04 | $12.33 | $12.54 | $12.21 | $12.25 | $12.25 | 522,423 |
2022-01-03 | $12.25 | $12.41 | $12.18 | $12.21 | $12.21 | 1,156,209 |
2021-12-31 | $12.46 | $12.53 | $12.33 | $12.48 | $12.48 | 784,048 |
2021-12-30 | $12.12 | $12.45 | $12.12 | $12.35 | $12.35 | 729,733 |
2021-12-29 | $12.24 | $12.38 | $12.08 | $12.14 | $12.14 | 1,538,708 |
2021-12-28 | $12.65 | $12.76 | $12.43 | $12.47 | $12.47 | 1,161,732 |
2021-12-27 | $12.60 | $12.76 | $12.53 | $12.56 | $12.51 | 1,238,407 |
2021-12-23 | $12.51 | $12.78 | $12.43 | $12.69 | $12.64 | 1,018,060 |
2021-12-22 | $12.41 | $12.59 | $12.26 | $12.59 | $12.54 | 863,307 |
2021-12-21 | $12.30 | $12.43 | $12.16 | $12.38 | $12.34 | 880,047 |
2021-12-20 | $12.04 | $12.13 | $11.85 | $12.11 | $12.07 | 1,215,734 |
2021-12-17 | $12.29 | $12.39 | $12.11 | $12.14 | $12.10 | 1,127,251 |
2021-12-16 | $11.86 | $12.28 | $11.85 | $12.24 | $12.20 | 1,598,814 |
2021-12-15 | $11.63 | $11.68 | $11.12 | $11.54 | $11.50 | 2,366,617 |
2021-12-14 | $11.82 | $11.98 | $11.68 | $11.69 | $11.65 | 1,150,058 |
2021-12-13 | $12.05 | $12.27 | $11.91 | $12.02 | $11.98 | 844,131 |
2021-12-10 | $12.26 | $12.31 | $12.00 | $12.01 | $11.97 | 1,049,702 |
2021-12-09 | $12.39 | $12.40 | $12.12 | $12.16 | $12.12 | 910,852 |
2021-12-08 | $12.53 | $12.72 | $12.48 | $12.59 | $12.54 | 594,074 |
2021-12-07 | $12.39 | $12.72 | $12.36 | $12.60 | $12.55 | 846,258 |
2021-12-06 | $11.99 | $12.34 | $11.82 | $12.30 | $12.26 | 898,910 |
2021-12-03 | $12.20 | $12.31 | $11.88 | $12.12 | $12.08 | 2,016,899 |
2021-12-02 | $12.31 | $12.34 | $11.93 | $12.18 | $12.14 | 1,412,352 |
2021-12-01 | $13.08 | $13.28 | $12.26 | $12.27 | $12.23 | 2,062,904 |
2021-11-30 | $13.06 | $13.51 | $12.76 | $13.01 | $12.96 | 1,501,490 |
2021-11-29 | $12.99 | $13.08 | $12.73 | $13.07 | $13.02 | 1,015,895 |
2021-11-26 | $13.35 | $13.35 | $12.68 | $13.02 | $12.97 | 971,342 |
2021-11-24 | $13.24 | $13.45 | $13.16 | $13.35 | $13.30 | 504,639 |
2021-11-23 | $13.16 | $13.49 | $13.08 | $13.31 | $13.26 | 1,559,040 |
2021-11-22 | $13.52 | $13.72 | $13.11 | $13.53 | $13.48 | 1,966,290 |
2021-11-19 | $14.02 | $14.21 | $13.75 | $13.75 | $13.70 | 1,117,168 |
2021-11-18 | $14.30 | $14.31 | $13.96 | $14.10 | $14.05 | 1,009,733 |
2021-11-17 | $14.43 | $14.58 | $14.24 | $14.32 | $14.27 | 1,036,612 |
2021-11-16 | $14.45 | $14.55 | $14.17 | $14.20 | $14.15 | 933,128 |
2021-11-15 | $14.50 | $14.55 | $14.28 | $14.46 | $14.41 | 1,134,419 |
2021-11-12 | $14.35 | $14.57 | $14.22 | $14.51 | $14.46 | 1,573,506 |
2021-11-11 | $14.29 | $14.55 | $14.20 | $14.43 | $14.38 | 1,967,850 |
2021-11-10 | $14.25 | $14.45 | $13.95 | $14.03 | $13.98 | 1,915,777 |
2021-11-09 | $13.78 | $13.87 | $13.42 | $13.85 | $13.80 | 1,065,754 |
2021-11-08 | $13.79 | $13.81 | $13.57 | $13.75 | $13.70 | 1,160,553 |
2021-11-05 | $13.20 | $13.57 | $13.06 | $13.56 | $13.51 | 1,260,989 |
2021-11-04 | $13.65 | $13.73 | $13.08 | $13.10 | $13.05 | 1,362,335 |
2021-11-03 | $12.96 | $13.32 | $12.78 | $13.24 | $13.19 | 1,355,406 |
2021-11-02 | $13.28 | $13.28 | $13.00 | $13.16 | $13.11 | 566,398 |
2021-11-01 | $13.20 | $13.46 | $13.07 | $13.36 | $13.31 | 724,396 |
2021-10-29 | $13.44 | $13.46 | $13.12 | $13.20 | $13.15 | 816,020 |
2021-10-28 | $13.78 | $13.85 | $13.58 | $13.63 | $13.58 | 630,651 |
2021-10-27 | $13.84 | $13.97 | $13.70 | $13.74 | $13.69 | 799,704 |
2021-10-26 | $13.75 | $13.89 | $13.67 | $13.84 | $13.79 | 948,160 |
2021-10-25 | $13.75 | $13.97 | $13.62 | $13.89 | $13.84 | 1,042,438 |
2021-10-22 | $13.65 | $13.98 | $13.43 | $13.55 | $13.50 | 2,079,870 |
2021-10-21 | $13.45 | $13.52 | $13.28 | $13.41 | $13.36 | 2,154,575 |
2021-10-20 | $13.22 | $13.61 | $13.11 | $13.48 | $13.43 | 1,087,643 |
2021-10-19 | $13.38 | $13.40 | $12.93 | $13.07 | $13.02 | 1,003,337 |
2021-10-18 | $13.07 | $13.12 | $12.86 | $12.91 | $12.86 | 754,840 |
2021-10-15 | $13.02 | $13.30 | $12.87 | $13.12 | $13.07 | 863,972 |
2021-10-14 | $13.24 | $13.39 | $13.14 | $13.30 | $13.25 | 1,031,144 |
2021-10-13 | $12.61 | $13.15 | $12.60 | $13.01 | $12.96 | 1,908,023 |
2021-10-12 | $12.19 | $12.50 | $12.12 | $12.47 | $12.43 | 777,351 |
2021-10-11 | $12.26 | $12.49 | $12.16 | $12.18 | $12.14 | 675,985 |
2021-10-08 | $12.47 | $12.58 | $12.22 | $12.25 | $12.21 | 714,703 |
2021-10-07 | $11.93 | $12.34 | $11.93 | $12.12 | $12.08 | 923,663 |
2021-10-06 | $11.66 | $11.96 | $11.52 | $11.96 | $11.92 | 675,659 |
2021-10-05 | $11.70 | $11.80 | $11.41 | $11.79 | $11.75 | 1,590,799 |
2021-10-04 | $11.82 | $11.97 | $11.72 | $11.78 | $11.74 | 1,030,522 |
2021-10-01 | $11.92 | $11.94 | $11.69 | $11.82 | $11.78 | 718,594 |
2021-09-30 | $11.63 | $12.02 | $11.59 | $11.81 | $11.77 | 951,490 |
2021-09-29 | $11.87 | $11.91 | $11.47 | $11.48 | $11.44 | 1,555,569 |
2021-09-28 | $11.90 | $12.07 | $11.80 | $11.98 | $11.94 | 912,953 |
2021-09-27 | $12.21 | $12.40 | $12.05 | $12.09 | $12.05 | 853,077 |
2021-09-24 | $12.00 | $12.26 | $11.93 | $12.01 | $11.97 | 993,978 |
2021-09-23 | $12.29 | $12.32 | $12.08 | $12.17 | $12.13 | 970,687 |
2021-09-22 | $12.35 | $12.73 | $12.35 | $12.36 | $12.32 | 1,196,481 |
2021-09-21 | $12.31 | $12.58 | $12.19 | $12.25 | $12.21 | 635,459 |
2021-09-20 | $12.27 | $12.33 | $12.05 | $12.21 | $12.17 | 1,039,623 |
2021-09-17 | $12.53 | $12.60 | $12.40 | $12.46 | $12.42 | 1,119,847 |
2021-09-16 | $12.80 | $12.87 | $12.43 | $12.62 | $12.57 | 2,078,981 |
2021-09-15 | $13.20 | $13.46 | $13.17 | $13.26 | $13.21 | 980,045 |
2021-09-14 | $13.35 | $13.41 | $13.04 | $13.24 | $13.19 | 972,293 |
2021-09-13 | $12.82 | $13.37 | $12.76 | $13.20 | $13.15 | 1,383,605 |
2021-09-10 | $13.04 | $13.21 | $12.82 | $12.83 | $12.78 | 1,269,506 |
2021-09-09 | $13.33 | $13.36 | $12.96 | $13.01 | $12.96 | 1,009,416 |
2021-09-08 | $13.41 | $13.43 | $13.09 | $13.16 | $13.11 | 967,567 |
2021-09-07 | $13.66 | $13.75 | $13.30 | $13.38 | $13.33 | 1,163,602 |
2021-09-03 | $13.59 | $14.02 | $13.59 | $13.82 | $13.77 | 1,732,560 |
2021-09-02 | $13.47 | $13.50 | $13.26 | $13.34 | $13.29 | 950,344 |
2021-09-01 | $13.55 | $13.61 | $13.33 | $13.38 | $13.33 | 660,837 |
2021-08-31 | $13.33 | $13.51 | $13.22 | $13.48 | $13.43 | 578,307 |
2021-08-30 | $13.60 | $13.66 | $13.19 | $13.29 | $13.24 | 969,333 |
2021-08-27 | $12.72 | $13.56 | $12.72 | $13.48 | $13.43 | 1,497,676 |
2021-08-26 | $12.80 | $13.04 | $12.70 | $12.76 | $12.71 | 591,972 |
2021-08-25 | $13.02 | $13.03 | $12.79 | $12.89 | $12.84 | 662,583 |
2021-08-24 | $13.20 | $13.23 | $12.95 | $13.13 | $13.08 | 589,418 |
2021-08-23 | $12.63 | $13.12 | $12.63 | $13.06 | $13.01 | 915,346 |
2021-08-20 | $12.20 | $12.46 | $12.18 | $12.22 | $12.18 | 1,015,171 |
2021-08-19 | $12.45 | $12.49 | $12.15 | $12.21 | $12.17 | 1,142,219 |
2021-08-18 | $12.96 | $12.96 | $12.45 | $12.62 | $12.57 | 1,178,061 |
2021-08-17 | $13.22 | $13.28 | $12.76 | $12.89 | $12.84 | 2,202,817 |
2021-08-16 | $13.56 | $13.57 | $13.23 | $13.29 | $13.24 | 612,881 |
2021-08-13 | $13.38 | $13.67 | $13.34 | $13.54 | $13.49 | 695,421 |
2021-08-12 | $13.46 | $13.47 | $13.05 | $13.23 | $13.18 | 1,192,235 |
2021-08-11 | $13.29 | $13.66 | $13.27 | $13.60 | $13.55 | 796,070 |
2021-08-10 | $13.10 | $13.29 | $13.03 | $13.10 | $13.05 | 1,446,785 |
2021-08-09 | $13.49 | $13.57 | $13.11 | $13.12 | $13.07 | 2,008,975 |
2021-08-06 | $13.65 | $13.87 | $13.47 | $13.75 | $13.70 | 1,389,267 |
2021-08-05 | $14.08 | $14.25 | $13.87 | $14.02 | $13.97 | 738,389 |
2021-08-04 | $14.75 | $14.78 | $14.08 | $14.09 | $14.04 | 1,293,239 |
2021-08-03 | $14.23 | $14.41 | $14.12 | $14.40 | $14.35 | 672,950 |
2021-08-02 | $14.39 | $14.42 | $14.16 | $14.20 | $14.15 | 576,381 |
2021-07-30 | $14.45 | $14.60 | $14.22 | $14.37 | $14.32 | 1,279,937 |
2021-07-29 | $14.38 | $14.72 | $14.36 | $14.53 | $14.48 | 2,598,730 |
2021-07-28 | $13.55 | $14.09 | $13.55 | $14.04 | $13.99 | 944,546 |
2021-07-27 | $13.71 | $13.72 | $13.40 | $13.61 | $13.56 | 850,311 |
2021-07-26 | $13.50 | $13.93 | $13.50 | $13.74 | $13.69 | 595,085 |
2021-07-23 | $13.54 | $13.56 | $13.31 | $13.46 | $13.41 | 618,664 |
2021-07-22 | $13.68 | $13.75 | $13.40 | $13.56 | $13.51 | 737,181 |
2021-07-21 | $13.20 | $13.78 | $13.19 | $13.73 | $13.68 | 1,056,565 |
2021-07-20 | $13.18 | $13.40 | $13.07 | $13.19 | $13.14 | 1,457,805 |
2021-07-19 | $13.42 | $13.48 | $12.95 | $13.10 | $13.05 | 2,297,665 |
2021-07-16 | $14.40 | $14.44 | $13.61 | $13.67 | $13.62 | 2,172,297 |
2021-07-15 | $14.66 | $14.70 | $14.38 | $14.52 | $14.47 | 1,375,924 |
2021-07-14 | $14.99 | $15.03 | $14.53 | $14.68 | $14.63 | 1,366,444 |
2021-07-13 | $14.56 | $14.89 | $14.53 | $14.59 | $14.54 | 971,095 |
2021-07-12 | $14.80 | $14.96 | $14.56 | $14.57 | $14.52 | 860,726 |
2021-07-09 | $14.55 | $14.97 | $14.55 | $14.89 | $14.84 | 908,897 |
2021-07-08 | $15.00 | $15.03 | $14.39 | $14.46 | $14.41 | 1,934,007 |
2021-07-07 | $15.24 | $15.29 | $14.87 | $15.01 | $14.96 | 1,109,613 |
2021-07-06 | $15.65 | $15.66 | $15.00 | $15.10 | $15.05 | 1,183,470 |
2021-07-02 | $15.45 | $15.46 | $15.09 | $15.38 | $15.32 | 973,340 |
2021-07-01 | $15.41 | $15.46 | $14.97 | $15.10 | $15.05 | 680,889 |
2021-06-30 | $14.80 | $15.22 | $14.70 | $15.20 | $15.15 | 1,105,399 |
2021-06-29 | $14.68 | $14.97 | $14.55 | $14.74 | $14.69 | 1,126,125 |
2021-06-28 | $15.31 | $15.39 | $14.78 | $14.92 | $14.87 | 1,450,885 |
2021-06-25 | $15.66 | $15.68 | $15.19 | $15.29 | $15.24 | 717,180 |
2021-06-24 | $15.51 | $15.59 | $15.33 | $15.39 | $15.33 | 732,044 |
2021-06-23 | $15.53 | $15.81 | $15.35 | $15.38 | $15.32 | 1,299,904 |
2021-06-22 | $15.37 | $15.45 | $15.14 | $15.39 | $15.33 | 1,216,710 |
2021-06-21 | $15.55 | $15.65 | $15.21 | $15.42 | $15.36 | 1,590,736 |
2021-06-18 | $15.75 | $15.91 | $15.41 | $15.41 | $15.35 | 1,751,428 |
2021-06-17 | $16.05 | $16.32 | $15.61 | $15.77 | $15.71 | 3,836,168 |
2021-06-16 | $17.00 | $17.17 | $16.67 | $16.75 | $16.69 | 1,666,044 |
2021-06-15 | $17.27 | $17.30 | $16.72 | $16.95 | $16.89 | 1,728,783 |
2021-06-14 | $16.99 | $17.60 | $16.91 | $17.34 | $17.28 | 1,270,090 |
2021-06-11 | $17.71 | $17.75 | $17.31 | $17.38 | $17.32 | 957,598 |
2021-06-10 | $17.20 | $17.68 | $17.04 | $17.68 | $17.62 | 1,328,462 |
2021-06-09 | $17.15 | $17.36 | $17.09 | $17.10 | $17.04 | 1,905,859 |
2021-06-08 | $17.26 | $17.40 | $17.03 | $17.06 | $17.00 | 1,248,528 |
2021-06-07 | $17.35 | $17.48 | $17.11 | $17.44 | $17.38 | 1,412,252 |
2021-06-04 | $17.43 | $17.55 | $17.26 | $17.45 | $17.39 | 1,535,751 |
2021-06-03 | $17.19 | $17.40 | $16.98 | $17.05 | $16.99 | 2,581,065 |
2021-06-02 | $18.00 | $18.00 | $17.71 | $17.93 | $17.87 | 972,258 |
2021-06-01 | $18.00 | $18.17 | $17.72 | $17.90 | $17.84 | 3,953,879 |
2021-05-28 | $17.35 | $17.67 | $17.34 | $17.65 | $17.59 | 1,069,595 |
2021-05-27 | $17.27 | $17.54 | $17.03 | $17.52 | $17.46 | 1,105,901 |
2021-05-26 | $17.43 | $17.65 | $17.28 | $17.32 | $17.26 | 1,769,952 |
2021-05-25 | $17.32 | $17.55 | $16.94 | $17.40 | $17.34 | 2,187,459 |
2021-05-24 | $17.30 | $17.49 | $17.25 | $17.35 | $17.29 | 1,290,088 |
2021-05-21 | $17.49 | $17.53 | $16.95 | $17.16 | $17.10 | 1,895,114 |
2021-05-20 | $17.20 | $17.48 | $16.94 | $17.29 | $17.23 | 1,636,615 |
2021-05-19 | $17.17 | $17.51 | $16.80 | $17.06 | $17.00 | 2,542,874 |
2021-05-18 | $17.60 | $17.60 | $17.09 | $17.49 | $17.43 | 2,799,782 |
2021-05-17 | $16.37 | $17.55 | $16.30 | $17.46 | $17.40 | 3,492,048 |
2021-05-14 | $15.90 | $16.30 | $15.85 | $16.22 | $16.16 | 1,771,774 |
2021-05-13 | $16.00 | $16.10 | $15.40 | $15.56 | $15.50 | 2,282,041 |
2021-05-12 | $16.70 | $16.90 | $16.12 | $16.20 | $16.14 | 1,745,907 |
2021-05-11 | $16.10 | $16.82 | $15.93 | $16.82 | $16.76 | 1,705,818 |
2021-05-10 | $17.10 | $17.19 | $16.41 | $16.46 | $16.40 | 2,442,746 |
2021-05-07 | $16.60 | $16.79 | $16.34 | $16.73 | $16.67 | 1,547,708 |
2021-05-06 | $15.73 | $16.64 | $15.71 | $16.48 | $16.42 | 2,438,194 |
2021-05-05 | $15.65 | $15.65 | $14.73 | $15.56 | $15.50 | 642,400 |
2021-05-04 | $15.87 | $16.10 | $15.37 | $15.53 | $15.47 | 2,394,633 |
2021-05-03 | $15.40 | $15.96 | $15.32 | $15.92 | $15.86 | 1,688,576 |
2021-04-30 | $15.26 | $15.42 | $15.02 | $15.04 | $14.99 | 943,843 |
2021-04-29 | $15.60 | $15.68 | $15.10 | $15.37 | $15.31 | 1,176,944 |
2021-04-28 | $15.36 | $15.85 | $15.18 | $15.72 | $15.66 | 1,022,749 |
2021-04-27 | $15.95 | $16.00 | $15.51 | $15.53 | $15.47 | 1,033,254 |
2021-04-26 | $15.84 | $15.91 | $15.66 | $15.86 | $15.80 | 972,255 |
2021-04-23 | $15.87 | $16.04 | $15.60 | $15.76 | $15.70 | 992,372 |
2021-04-22 | $16.11 | $16.15 | $15.63 | $15.73 | $15.67 | 1,530,598 |
2021-04-21 | $15.82 | $16.29 | $15.68 | $16.29 | $16.23 | 1,544,984 |
2021-04-20 | $15.58 | $15.76 | $15.40 | $15.64 | $15.58 | 1,135,529 |
2021-04-19 | $15.90 | $15.95 | $15.51 | $15.63 | $15.57 | 1,164,344 |
2021-04-16 | $16.25 | $16.26 | $15.84 | $15.95 | $15.89 | 1,273,931 |
2021-04-15 | $15.56 | $16.16 | $15.53 | $16.02 | $15.96 | 1,866,319 |
2021-04-14 | $15.45 | $15.57 | $15.25 | $15.26 | $15.21 | 823,245 |
2021-04-13 | $15.51 | $15.72 | $15.42 | $15.53 | $15.47 | 1,331,949 |
2021-04-12 | $15.67 | $15.69 | $15.15 | $15.20 | $15.15 | 1,607,482 |
2021-04-09 | $15.36 | $15.79 | $15.35 | $15.69 | $15.63 | 1,489,301 |
2021-04-08 | $15.51 | $15.89 | $15.45 | $15.85 | $15.79 | 1,465,210 |
2021-04-07 | $15.45 | $15.45 | $15.11 | $15.17 | $15.12 | 926,582 |
2021-04-06 | $15.12 | $15.68 | $15.10 | $15.53 | $15.47 | 1,345,825 |
2021-04-05 | $15.12 | $15.25 | $14.87 | $15.00 | $14.95 | 980,364 |
2021-04-01 | $14.69 | $15.05 | $14.66 | $15.05 | $15.00 | 1,711,079 |
2021-03-31 | $13.97 | $14.49 | $13.94 | $14.43 | $14.38 | 1,526,582 |
2021-03-30 | $13.86 | $14.06 | $13.76 | $13.91 | $13.86 | 1,706,132 |
2021-03-29 | $14.45 | $14.51 | $13.95 | $14.31 | $14.26 | 1,856,343 |
2021-03-26 | $14.31 | $14.64 | $14.31 | $14.61 | $14.56 | 1,053,486 |
2021-03-25 | $14.20 | $14.49 | $14.04 | $14.34 | $14.29 | 1,278,070 |
2021-03-24 | $14.67 | $14.76 | $14.34 | $14.34 | $14.29 | 1,007,784 |
2021-03-23 | $15.17 | $15.22 | $14.49 | $14.57 | $14.52 | 1,547,624 |
2021-03-22 | $15.45 | $15.64 | $15.35 | $15.38 | $15.32 | 614,882 |
2021-03-19 | $15.67 | $15.73 | $15.40 | $15.60 | $15.54 | 806,246 |
2021-03-18 | $15.71 | $16.09 | $15.50 | $15.59 | $15.53 | 1,511,227 |
2021-03-17 | $15.49 | $16.30 | $15.30 | $16.08 | $16.02 | 1,476,431 |
2021-03-16 | $15.74 | $15.74 | $15.48 | $15.60 | $15.54 | 817,724 |
2021-03-15 | $15.47 | $15.85 | $15.41 | $15.82 | $15.76 | 1,389,642 |
2021-03-12 | $14.77 | $15.39 | $14.65 | $15.37 | $15.31 | 1,063,782 |
2021-03-11 | $15.05 | $15.26 | $14.91 | $15.25 | $15.20 | 1,026,099 |
2021-03-10 | $14.82 | $15.00 | $14.64 | $14.94 | $14.89 | 1,185,108 |
2021-03-09 | $15.01 | $15.13 | $14.62 | $14.81 | $14.76 | 1,569,617 |
2021-03-08 | $14.49 | $14.63 | $14.17 | $14.27 | $14.22 | 1,013,526 |
2021-03-05 | $14.43 | $14.57 | $13.73 | $14.54 | $14.49 | 2,965,881 |
2021-03-04 | $14.76 | $14.99 | $13.92 | $14.39 | $14.34 | 3,135,433 |
2021-03-03 | $15.00 | $15.15 | $14.56 | $14.85 | $14.80 | 1,891,996 |
2021-03-02 | $14.96 | $15.61 | $14.91 | $15.39 | $15.33 | 1,672,051 |
2021-03-01 | $15.80 | $15.85 | $14.76 | $14.87 | $14.82 | 2,890,654 |
2021-02-26 | $15.92 | $16.00 | $15.01 | $15.41 | $15.35 | 3,327,614 |
2021-02-25 | $17.17 | $17.40 | $16.20 | $16.36 | $16.30 | 2,819,521 |
2021-02-24 | $16.43 | $17.41 | $16.25 | $17.35 | $17.29 | 2,582,287 |
2021-02-23 | $16.57 | $16.70 | $15.80 | $16.67 | $16.61 | 2,830,440 |
2021-02-22 | $15.88 | $16.95 | $15.77 | $16.85 | $16.79 | 2,823,657 |
2021-02-19 | $15.46 | $15.74 | $15.39 | $15.57 | $15.51 | 1,271,622 |
2021-02-18 | $15.58 | $15.72 | $15.07 | $15.25 | $15.20 | 1,289,381 |
2021-02-17 | $15.62 | $15.64 | $15.27 | $15.57 | $15.51 | 1,594,229 |
2021-02-16 | $15.73 | $16.18 | $15.64 | $15.80 | $15.74 | 2,377,495 |
2021-02-12 | $15.50 | $15.99 | $15.25 | $15.75 | $15.69 | 1,470,216 |
2021-02-11 | $15.96 | $16.00 | $15.37 | $15.59 | $15.53 | 1,718,032 |
2021-02-10 | $16.17 | $16.19 | $15.55 | $15.80 | $15.74 | 1,276,527 |
2021-02-09 | $16.20 | $16.22 | $15.81 | $15.98 | $15.92 | 1,407,101 |
2021-02-08 | $16.11 | $16.23 | $15.85 | $16.10 | $16.04 | 1,898,732 |
2021-02-05 | $15.42 | $15.64 | $15.12 | $15.59 | $15.53 | 1,510,992 |
2021-02-04 | $14.94 | $15.19 | $14.51 | $15.13 | $15.08 | 2,468,242 |
2021-02-03 | $15.84 | $15.86 | $15.28 | $15.35 | $15.29 | 1,454,262 |
2021-02-02 | $16.20 | $16.30 | $15.35 | $15.42 | $15.36 | 4,648,652 |
2021-02-01 | $18.46 | $18.84 | $17.01 | $17.78 | $17.72 | 8,724,672 |
2021-01-29 | $16.13 | $16.35 | $15.36 | $15.53 | $15.47 | 4,464,974 |
2021-01-28 | $15.24 | $15.61 | $14.43 | $15.01 | $14.96 | 4,818,519 |
2021-01-27 | $14.05 | $14.12 | $13.44 | $13.64 | $13.59 | 2,049,044 |
2021-01-26 | $14.36 | $14.56 | $14.28 | $14.32 | $14.27 | 711,394 |
2021-01-25 | $14.81 | $14.85 | $14.23 | $14.34 | $14.29 | 1,061,401 |
2021-01-22 | $14.35 | $14.79 | $14.21 | $14.59 | $14.54 | 1,287,291 |
2021-01-21 | $15.18 | $15.28 | $14.70 | $14.88 | $14.83 | 1,194,941 |
2021-01-20 | $14.76 | $15.23 | $14.70 | $15.18 | $15.13 | 1,965,472 |
2021-01-19 | $14.52 | $14.58 | $14.21 | $14.42 | $14.37 | 1,223,303 |
2021-01-15 | $15.00 | $15.02 | $14.15 | $14.15 | $14.10 | 2,774,605 |
2021-01-14 | $15.09 | $15.40 | $15.03 | $15.14 | $15.09 | 1,335,182 |
2021-01-13 | $15.60 | $15.61 | $15.04 | $15.05 | $15.00 | 1,677,505 |
2021-01-12 | $15.51 | $15.64 | $15.16 | $15.61 | $15.55 | 1,929,830 |
2021-01-11 | $15.52 | $15.72 | $15.31 | $15.42 | $15.36 | 1,792,476 |
2021-01-08 | $16.80 | $16.80 | $15.57 | $15.95 | $15.89 | 5,687,783 |
2021-01-07 | $17.27 | $17.54 | $16.96 | $17.20 | $17.14 | 1,229,141 |
2021-01-06 | $17.18 | $17.43 | $16.83 | $17.34 | $17.28 | 2,988,804 |
2021-01-05 | $17.53 | $17.63 | $17.02 | $17.41 | $17.35 | 2,003,709 |
2021-01-04 | $17.11 | $17.48 | $16.86 | $17.27 | $17.21 | 2,887,689 |
2020-12-31 | $16.53 | $16.62 | $16.08 | $16.31 | $16.25 | 1,989,045 |
2020-12-30 | $15.77 | $16.55 | $15.70 | $16.55 | $16.49 | 1,976,492 |
2020-12-29 | $15.85 | $15.94 | $15.44 | $15.70 | $15.64 | 1,367,125 |
2020-12-28 | $16.01 | $16.25 | $15.67 | $15.77 | $15.71 | 2,267,957 |
2020-12-24 | $15.46 | $15.69 | $15.27 | $15.59 | $15.53 | 741,621 |
2020-12-23 | $15.32 | $15.57 | $15.20 | $15.47 | $15.41 | 1,030,427 |
2020-12-22 | $15.81 | $15.90 | $14.96 | $15.11 | $15.06 | 2,115,873 |
2020-12-21 | $15.62 | $15.95 | $15.42 | $15.79 | $15.73 | 2,194,574 |
2020-12-18 | $15.89 | $15.91 | $15.40 | $15.41 | $15.35 | 1,311,643 |
2020-12-17 | $15.51 | $15.92 | $15.48 | $15.90 | $15.84 | 3,191,333 |
2020-12-16 | $14.63 | $15.03 | $14.44 | $15.03 | $14.98 | 1,995,001 |
2020-12-15 | $13.98 | $14.36 | $13.93 | $14.34 | $14.29 | 994,481 |
2020-12-14 | $13.99 | $14.15 | $13.53 | $13.56 | $13.51 | 873,815 |
2020-12-11 | $14.23 | $14.45 | $14.03 | $14.06 | $13.81 | 615,392 |
2020-12-10 | $14.30 | $14.55 | $14.15 | $14.31 | $14.05 | 494,970 |
2020-12-09 | $14.52 | $14.58 | $13.90 | $14.16 | $13.90 | 1,282,839 |
2020-12-08 | $14.86 | $14.91 | $14.61 | $14.66 | $14.40 | 724,510 |
2020-12-07 | $14.25 | $14.97 | $14.25 | $14.79 | $14.52 | 1,195,510 |
2020-12-04 | $14.30 | $14.50 | $14.19 | $14.32 | $14.06 | 758,169 |
2020-12-03 | $14.61 | $14.65 | $14.22 | $14.30 | $14.04 | 1,014,889 |
2020-12-02 | $14.55 | $14.62 | $14.30 | $14.55 | $14.29 | 1,058,751 |
2020-12-01 | $14.36 | $14.55 | $14.05 | $14.55 | $14.29 | 2,058,642 |
2020-11-30 | $13.46 | $13.76 | $13.22 | $13.69 | $13.44 | 1,174,208 |
2020-11-27 | $13.10 | $13.62 | $13.10 | $13.58 | $13.33 | 804,948 |
2020-11-25 | $13.57 | $13.72 | $13.43 | $13.58 | $13.33 | 759,538 |
2020-11-24 | $13.22 | $13.48 | $13.15 | $13.39 | $13.15 | 1,635,333 |
2020-11-23 | $13.94 | $14.01 | $13.44 | $13.57 | $13.32 | 1,340,026 |
2020-11-20 | $14.15 | $14.41 | $14.05 | $14.07 | $13.82 | 606,605 |
2020-11-19 | $13.75 | $14.03 | $13.65 | $13.92 | $13.67 | 1,112,446 |
2020-11-18 | $14.43 | $14.44 | $13.96 | $13.96 | $13.71 | 1,219,950 |
2020-11-17 | $14.70 | $14.78 | $14.33 | $14.43 | $14.17 | 485,826 |
2020-11-16 | $14.71 | $15.00 | $14.58 | $14.77 | $14.50 | 802,841 |
2020-11-13 | $14.99 | $14.99 | $14.65 | $14.70 | $14.43 | 675,418 |
2020-11-12 | $14.55 | $14.87 | $14.46 | $14.51 | $14.25 | 884,044 |
2020-11-11 | $14.31 | $14.47 | $14.21 | $14.27 | $14.01 | 861,594 |
2020-11-10 | $15.15 | $15.15 | $14.48 | $14.51 | $14.25 | 1,107,046 |
2020-11-09 | $15.15 | $15.15 | $14.55 | $14.96 | $14.69 | 2,981,861 |
2020-11-06 | $16.01 | $16.14 | $15.71 | $15.98 | $15.69 | 2,606,679 |
2020-11-05 | $14.77 | $15.80 | $14.75 | $15.74 | $15.46 | 3,227,587 |
2020-11-04 | $14.60 | $14.65 | $14.04 | $14.06 | $13.81 | 839,234 |
2020-11-03 | $14.45 | $14.70 | $14.25 | $14.60 | $14.34 | 1,061,583 |
2020-11-02 | $13.95 | $14.23 | $13.68 | $14.19 | $13.93 | 859,094 |
2020-10-30 | $13.80 | $13.90 | $13.25 | $13.70 | $13.45 | 1,070,943 |
2020-10-29 | $13.10 | $13.61 | $13.08 | $13.55 | $13.31 | 748,490 |
2020-10-28 | $13.91 | $14.00 | $13.22 | $13.31 | $13.07 | 1,378,263 |
2020-10-27 | $14.26 | $14.56 | $14.14 | $14.55 | $14.29 | 535,396 |
2020-10-26 | $14.44 | $14.74 | $14.22 | $14.22 | $13.96 | 1,189,467 |
2020-10-23 | $14.75 | $14.85 | $14.46 | $14.68 | $14.41 | 540,428 |
2020-10-22 | $14.78 | $14.86 | $14.50 | $14.78 | $14.51 | 651,760 |
2020-10-21 | $14.87 | $15.24 | $14.81 | $15.05 | $14.78 | 1,403,090 |
2020-10-20 | $14.41 | $14.75 | $14.30 | $14.66 | $14.40 | 629,093 |
2020-10-19 | $14.97 | $15.07 | $14.28 | $14.38 | $14.12 | 1,013,631 |
2020-10-16 | $15.00 | $15.08 | $14.63 | $14.68 | $14.41 | 564,807 |
2020-10-15 | $14.70 | $15.01 | $14.65 | $14.95 | $14.68 | 594,444 |
2020-10-14 | $15.07 | $15.32 | $14.94 | $15.14 | $14.87 | 986,900 |
2020-10-13 | $14.78 | $14.90 | $14.41 | $14.88 | $14.61 | 848,440 |
2020-10-12 | $15.05 | $15.22 | $14.81 | $15.09 | $14.82 | 1,202,930 |
2020-10-09 | $14.53 | $15.05 | $14.45 | $15.03 | $14.76 | 1,766,029 |
2020-10-08 | $13.90 | $14.10 | $13.82 | $14.10 | $13.85 | 827,160 |
2020-10-07 | $13.73 | $13.95 | $13.62 | $13.76 | $13.51 | 462,358 |
2020-10-06 | $14.29 | $14.40 | $13.52 | $13.62 | $13.37 | 895,285 |
2020-10-05 | $14.02 | $14.38 | $14.02 | $14.30 | $14.04 | 570,085 |
2020-10-02 | $13.94 | $14.11 | $13.76 | $13.90 | $13.65 | 560,429 |
2020-10-01 | $14.00 | $14.25 | $13.85 | $14.10 | $13.85 | 574,320 |
2020-09-30 | $13.79 | $14.02 | $13.59 | $13.81 | $13.56 | 1,090,314 |
2020-09-29 | $13.82 | $14.06 | $13.69 | $13.96 | $13.71 | 1,117,076 |
2020-09-28 | $13.73 | $13.83 | $13.42 | $13.59 | $13.34 | 916,000 |
2020-09-25 | $13.43 | $13.56 | $13.21 | $13.44 | $13.20 | 506,681 |
2020-09-24 | $12.80 | $13.79 | $12.79 | $13.59 | $13.34 | 1,628,831 |
2020-09-23 | $14.02 | $14.13 | $12.98 | $13.10 | $12.86 | 2,102,703 |
2020-09-22 | $14.43 | $14.53 | $14.18 | $14.43 | $14.17 | 785,844 |
2020-09-21 | $14.75 | $15.05 | $14.09 | $14.42 | $14.16 | 2,102,229 |
2020-09-18 | $15.60 | $15.80 | $15.34 | $15.40 | $15.12 | 593,590 |
2020-09-17 | $15.26 | $15.67 | $15.07 | $15.62 | $15.34 | 645,285 |
2020-09-16 | $15.90 | $16.00 | $15.56 | $15.76 | $15.48 | 731,025 |
2020-09-15 | $16.00 | $16.09 | $15.50 | $15.70 | $15.42 | 1,062,617 |
2020-09-14 | $15.23 | $15.73 | $15.18 | $15.73 | $15.45 | 927,541 |
2020-09-11 | $15.31 | $15.51 | $14.86 | $14.93 | $14.66 | 724,471 |
2020-09-10 | $15.71 | $15.80 | $15.10 | $15.20 | $14.93 | 1,408,816 |
2020-09-09 | $15.01 | $15.51 | $15.00 | $15.50 | $15.22 | 806,251 |
2020-09-08 | $14.60 | $15.23 | $14.35 | $14.89 | $14.62 | 1,200,915 |
2020-09-04 | $15.36 | $15.39 | $14.41 | $15.19 | $14.92 | 965,555 |
2020-09-03 | $15.32 | $15.56 | $14.76 | $15.30 | $15.02 | 1,148,938 |
2020-09-02 | $15.61 | $15.68 | $14.91 | $15.49 | $15.21 | 1,188,813 |
2020-09-01 | $16.40 | $16.45 | $15.53 | $15.82 | $15.53 | 1,682,716 |
2020-08-31 | $15.88 | $16.17 | $15.69 | $16.01 | $15.72 | 1,941,673 |
2020-08-28 | $15.33 | $15.75 | $15.22 | $15.64 | $15.36 | 1,866,708 |
2020-08-27 | $15.53 | $15.59 | $14.56 | $14.92 | $14.65 | 1,748,957 |
2020-08-26 | $14.35 | $15.20 | $14.30 | $15.20 | $14.93 | 1,639,305 |
2020-08-25 | $14.64 | $14.64 | $14.06 | $14.53 | $14.27 | 1,202,334 |
2020-08-24 | $15.02 | $15.05 | $14.52 | $14.63 | $14.37 | 1,137,392 |
2020-08-21 | $14.93 | $15.02 | $14.63 | $14.81 | $14.54 | 1,430,383 |
2020-08-20 | $14.95 | $15.34 | $14.85 | $15.31 | $15.03 | 1,207,263 |
2020-08-19 | $15.48 | $15.57 | $14.89 | $15.02 | $14.75 | 1,276,466 |
2020-08-18 | $16.23 | $16.26 | $15.38 | $15.62 | $15.34 | 1,246,311 |
2020-08-17 | $15.67 | $15.80 | $15.37 | $15.80 | $15.51 | 1,258,182 |
2020-08-14 | $15.08 | $15.24 | $14.73 | $15.04 | $14.77 | 1,029,732 |
2020-08-13 | $14.81 | $15.44 | $14.74 | $15.24 | $14.96 | 1,993,832 |
2020-08-12 | $14.85 | $14.91 | $14.51 | $14.53 | $14.27 | 1,449,263 |
2020-08-11 | $14.89 | $15.15 | $14.30 | $14.39 | $14.13 | 2,817,522 |
2020-08-10 | $16.11 | $16.62 | $15.81 | $15.91 | $15.62 | 1,535,025 |
2020-08-07 | $16.18 | $16.33 | $15.49 | $15.80 | $15.51 | 1,990,097 |
2020-08-06 | $17.19 | $17.19 | $16.20 | $16.57 | $16.27 | 2,860,377 |
2020-08-05 | $17.03 | $17.21 | $16.32 | $16.62 | $16.32 | 2,627,260 |
2020-08-04 | $15.52 | $16.47 | $15.44 | $16.45 | $16.15 | 2,047,227 |
2020-08-03 | $15.58 | $15.63 | $15.09 | $15.52 | $15.24 | 1,316,841 |
2020-07-31 | $15.54 | $15.72 | $15.38 | $15.59 | $15.31 | 1,660,943 |
2020-07-30 | $15.11 | $15.59 | $14.87 | $15.10 | $14.83 | 1,807,081 |
2020-07-29 | $15.86 | $16.02 | $15.35 | $15.71 | $15.43 | 1,721,994 |
2020-07-28 | $15.84 | $16.23 | $15.64 | $15.85 | $15.56 | 1,939,086 |
2020-07-27 | $16.24 | $16.46 | $15.86 | $16.11 | $15.82 | 3,679,794 |
2020-07-24 | $15.01 | $15.41 | $14.91 | $15.27 | $14.99 | 2,283,657 |
2020-07-23 | $15.28 | $15.52 | $14.52 | $14.87 | $14.60 | 3,887,050 |
2020-07-22 | $15.39 | $15.64 | $15.06 | $15.47 | $15.19 | 4,292,249 |
2020-07-21 | $15.25 | $15.34 | $14.67 | $14.84 | $14.57 | 4,535,672 |
2020-07-20 | $13.94 | $14.48 | $13.83 | $14.43 | $14.17 | 3,272,086 |
2020-07-17 | $13.15 | $13.57 | $13.10 | $13.54 | $13.30 | 1,499,425 |
2020-07-16 | $13.03 | $13.29 | $12.75 | $12.95 | $12.72 | 1,635,624 |
2020-07-15 | $13.07 | $13.28 | $12.77 | $13.27 | $13.03 | 1,602,691 |
2020-07-14 | $12.40 | $13.03 | $12.30 | $13.00 | $12.77 | 1,949,353 |
2020-07-13 | $13.37 | $13.42 | $12.43 | $12.48 | $12.25 | 2,616,500 |
2020-07-10 | $13.08 | $13.09 | $12.76 | $12.84 | $12.61 | 1,388,700 |
2020-07-09 | $13.09 | $13.24 | $12.47 | $12.84 | $12.61 | 2,399,609 |
2020-07-08 | $12.56 | $12.90 | $12.51 | $12.83 | $12.60 | 2,107,758 |
2020-07-07 | $11.82 | $12.27 | $11.78 | $12.17 | $11.95 | 1,342,739 |
2020-07-06 | $12.04 | $12.10 | $11.72 | $11.89 | $11.68 | 1,234,577 |
2020-07-02 | $11.78 | $12.08 | $11.69 | $11.73 | $11.52 | 810,154 |
2020-07-01 | $12.10 | $12.10 | $11.47 | $11.81 | $11.60 | 1,905,200 |
2020-06-30 | $11.39 | $12.08 | $11.31 | $12.04 | $11.82 | 1,792,848 |
2020-06-29 | $11.30 | $11.43 | $11.24 | $11.39 | $11.18 | 502,996 |
2020-06-26 | $11.10 | $11.34 | $10.76 | $11.28 | $11.08 | 924,991 |
2020-06-25 | $11.07 | $11.31 | $10.89 | $11.23 | $11.03 | 670,515 |
2020-06-24 | $11.21 | $11.42 | $10.86 | $11.06 | $10.86 | 1,432,854 |
2020-06-23 | $11.50 | $11.59 | $11.32 | $11.47 | $11.26 | 1,380,549 |
2020-06-22 | $11.04 | $11.53 | $10.98 | $11.25 | $11.05 | 2,473,986 |
2020-06-19 | $10.57 | $10.96 | $10.48 | $10.66 | $10.47 | 1,148,256 |
2020-06-18 | $10.51 | $10.70 | $10.27 | $10.31 | $10.12 | 597,587 |
2020-06-17 | $10.84 | $10.93 | $10.58 | $10.63 | $10.44 | 967,847 |
2020-06-16 | $11.25 | $11.28 | $10.70 | $10.79 | $10.60 | 748,204 |
2020-06-15 | $10.50 | $11.22 | $10.25 | $11.17 | $10.97 | 1,058,411 |
2020-06-12 | $11.16 | $11.42 | $10.75 | $10.88 | $10.68 | 1,132,508 |
2020-06-11 | $12.07 | $12.07 | $10.80 | $10.97 | $10.77 | 1,563,953 |
2020-06-10 | $11.80 | $12.14 | $11.21 | $12.14 | $11.92 | 945,567 |
2020-06-09 | $11.71 | $11.84 | $11.40 | $11.47 | $11.26 | 597,598 |
2020-06-08 | $11.59 | $11.70 | $11.26 | $11.60 | $11.39 | 903,449 |
2020-06-05 | $11.20 | $11.47 | $10.89 | $11.33 | $11.13 | 1,249,954 |
2020-06-04 | $11.71 | $11.80 | $11.46 | $11.64 | $11.43 | 735,948 |
2020-06-03 | $11.36 | $11.61 | $11.15 | $11.38 | $11.17 | 1,500,385 |
2020-06-02 | $12.63 | $12.63 | $11.71 | $11.80 | $11.59 | 1,755,881 |
2020-06-01 | $12.01 | $12.57 | $11.95 | $12.57 | $12.34 | 2,088,668 |
2020-05-29 | $11.60 | $11.87 | $11.46 | $11.80 | $11.59 | 1,568,882 |
2020-05-28 | $11.44 | $11.57 | $11.05 | $11.14 | $10.94 | 1,030,033 |
2020-05-27 | $10.57 | $11.15 | $10.40 | $11.15 | $10.95 | 1,103,520 |
2020-05-26 | $11.52 | $11.59 | $10.86 | $10.94 | $10.74 | 943,310 |
2020-05-22 | $11.61 | $11.84 | $11.37 | $11.37 | $11.16 | 640,792 |
2020-05-21 | $11.64 | $11.72 | $11.12 | $11.50 | $11.29 | 1,046,966 |
2020-05-20 | $11.80 | $12.04 | $11.70 | $11.91 | $11.69 | 1,238,160 |
2020-05-19 | $11.30 | $11.88 | $11.16 | $11.64 | $11.43 | 1,676,798 |
2020-05-18 | $11.18 | $11.37 | $10.81 | $11.11 | $10.91 | 2,124,724 |
2020-05-15 | $10.06 | $10.73 | $10.05 | $10.72 | $10.53 | 1,584,897 |
2020-05-14 | $9.35 | $9.65 | $9.22 | $9.63 | $9.46 | 591,665 |
2020-05-13 | $9.57 | $9.71 | $9.10 | $9.30 | $9.13 | 626,171 |
2020-05-12 | $9.50 | $9.93 | $9.36 | $9.41 | $9.24 | 592,976 |
2020-05-11 | $9.87 | $9.88 | $9.42 | $9.55 | $9.38 | 557,464 |
2020-05-08 | $9.90 | $10.16 | $9.79 | $9.88 | $9.70 | 814,077 |
2020-05-07 | $9.40 | $9.92 | $9.25 | $9.79 | $9.61 | 933,322 |
2020-05-06 | $9.42 | $9.56 | $9.25 | $9.39 | $9.22 | 432,908 |
2020-05-05 | $9.59 | $9.70 | $9.35 | $9.56 | $9.39 | 346,943 |
2020-05-04 | $9.44 | $9.69 | $9.38 | $9.57 | $9.40 | 466,399 |
2020-05-01 | $9.14 | $9.49 | $9.03 | $9.45 | $9.28 | 376,666 |
2020-04-30 | $9.54 | $9.87 | $9.32 | $9.35 | $9.18 | 710,529 |
2020-04-29 | $9.52 | $9.91 | $9.46 | $9.91 | $9.73 | 668,359 |
2020-04-28 | $9.33 | $9.50 | $9.07 | $9.44 | $9.27 | 567,200 |
2020-04-27 | $9.05 | $9.30 | $8.88 | $9.30 | $9.13 | 705,035 |
2020-04-24 | $9.23 | $9.28 | $8.72 | $9.03 | $8.87 | 597,447 |
2020-04-23 | $9.04 | $9.58 | $8.90 | $9.05 | $8.89 | 838,829 |
2020-04-22 | $8.70 | $8.96 | $8.55 | $8.91 | $8.75 | 535,979 |
2020-04-21 | $8.24 | $8.49 | $8.20 | $8.45 | $8.30 | 390,163 |
2020-04-20 | $8.25 | $8.73 | $8.25 | $8.60 | $8.44 | 418,718 |
2020-04-17 | $8.46 | $8.60 | $8.22 | $8.32 | $8.17 | 397,549 |
2020-04-16 | $8.59 | $8.85 | $8.43 | $8.65 | $8.49 | 392,092 |
2020-04-15 | $8.46 | $8.75 | $8.23 | $8.52 | $8.37 | 567,240 |
2020-04-14 | $9.13 | $9.57 | $8.62 | $8.88 | $8.72 | 1,129,035 |
2020-04-13 | $8.04 | $8.88 | $7.58 | $8.80 | $8.64 | 1,135,161 |
2020-04-09 | $7.65 | $8.12 | $7.64 | $8.09 | $7.94 | 1,121,734 |
2020-04-08 | $7.30 | $7.51 | $7.21 | $7.29 | $7.16 | 348,460 |
2020-04-07 | $7.42 | $7.66 | $7.15 | $7.21 | $7.08 | 506,263 |
2020-04-06 | $7.00 | $7.40 | $6.93 | $7.19 | $7.06 | 563,381 |
2020-04-03 | $6.87 | $7.00 | $6.60 | $6.65 | $6.53 | 444,081 |
2020-04-02 | $6.83 | $7.18 | $6.79 | $6.86 | $6.74 | 491,032 |
2020-04-01 | $6.71 | $6.82 | $6.43 | $6.63 | $6.51 | 328,901 |
2020-03-31 | $6.63 | $7.08 | $6.62 | $6.65 | $6.53 | 347,790 |
2020-03-30 | $6.93 | $7.33 | $6.61 | $6.78 | $6.66 | 435,555 |
2020-03-27 | $7.57 | $7.61 | $6.99 | $7.02 | $6.89 | 470,578 |
2020-03-26 | $8.09 | $8.43 | $7.60 | $7.77 | $7.63 | 721,015 |
2020-03-25 | $7.70 | $8.18 | $7.35 | $7.99 | $7.85 | 663,017 |
2020-03-24 | $7.35 | $7.74 | $7.23 | $7.66 | $7.52 | 874,460 |
2020-03-23 | $6.29 | $6.81 | $5.90 | $6.58 | $6.46 | 793,930 |
2020-03-20 | $7.10 | $7.16 | $5.92 | $6.06 | $5.95 | 677,612 |
2020-03-19 | $5.99 | $7.21 | $5.67 | $6.46 | $6.34 | 725,038 |
2020-03-18 | $6.77 | $7.24 | $5.90 | $5.95 | $5.84 | 731,926 |
2020-03-17 | $6.08 | $7.67 | $6.00 | $6.89 | $6.77 | 1,021,511 |
2020-03-16 | $5.00 | $6.40 | $4.84 | $6.21 | $6.10 | 1,037,613 |
2020-03-13 | $6.40 | $6.77 | $5.47 | $5.58 | $5.48 | 973,943 |
2020-03-12 | $6.90 | $7.09 | $5.78 | $6.20 | $6.09 | 881,355 |
2020-03-11 | $8.36 | $8.37 | $7.39 | $7.58 | $7.44 | 786,941 |
2020-03-10 | $8.47 | $8.56 | $8.01 | $8.33 | $8.18 | 493,236 |
2020-03-09 | $8.52 | $8.99 | $8.32 | $8.32 | $8.17 | 551,607 |
2020-03-06 | $9.60 | $9.65 | $8.99 | $9.28 | $9.11 | 853,266 |
2020-03-05 | $9.60 | $9.66 | $9.32 | $9.56 | $9.39 | 355,508 |
2020-03-04 | $9.55 | $9.65 | $9.14 | $9.42 | $9.25 | 579,107 |
2020-03-03 | $9.31 | $9.89 | $9.18 | $9.39 | $9.22 | 1,008,352 |
2020-03-02 | $8.84 | $9.17 | $8.79 | $9.14 | $8.97 | 702,986 |
2020-02-28 | $8.69 | $8.85 | $8.14 | $8.60 | $8.44 | 2,530,816 |
2020-02-27 | $10.50 | $10.57 | $9.47 | $9.48 | $9.31 | 1,492,112 |
2020-02-26 | $10.64 | $10.71 | $10.40 | $10.41 | $10.22 | 887,317 |
2020-02-25 | $10.94 | $11.13 | $10.62 | $10.65 | $10.46 | 603,871 |
2020-02-24 | $11.82 | $11.82 | $10.94 | $11.11 | $10.91 | 1,554,980 |
2020-02-21 | $11.55 | $11.58 | $11.31 | $11.39 | $11.18 | 857,244 |
2020-02-20 | $11.22 | $11.52 | $11.16 | $11.29 | $11.09 | 567,619 |
2020-02-19 | $11.28 | $11.30 | $11.10 | $11.24 | $11.04 | 852,890 |
2020-02-18 | $10.73 | $11.10 | $10.64 | $11.10 | $10.90 | 651,059 |
2020-02-14 | $10.64 | $10.73 | $10.45 | $10.52 | $10.33 | 286,950 |
2020-02-13 | $10.62 | $10.71 | $10.55 | $10.57 | $10.38 | 293,188 |
2020-02-12 | $10.69 | $10.69 | $10.51 | $10.54 | $10.35 | 251,829 |
2020-02-11 | $10.67 | $10.77 | $10.54 | $10.70 | $10.51 | 151,124 |
2020-02-10 | $10.74 | $10.78 | $10.58 | $10.66 | $10.47 | 242,386 |
2020-02-07 | $11.04 | $11.04 | $10.63 | $10.68 | $10.49 | 323,408 |
2020-02-06 | $10.87 | $11.02 | $10.81 | $10.98 | $10.78 | 310,729 |
2020-02-05 | $10.56 | $10.78 | $10.56 | $10.71 | $10.52 | 193,723 |
2020-02-04 | $10.59 | $10.64 | $10.36 | $10.55 | $10.36 | 526,160 |
2020-02-03 | $10.93 | $10.93 | $10.61 | $10.71 | $10.52 | 180,268 |
2020-01-31 | $10.89 | $11.14 | $10.87 | $10.93 | $10.73 | 417,967 |
2020-01-30 | $11.09 | $11.14 | $10.83 | $10.91 | $10.71 | 475,980 |
2020-01-29 | $10.67 | $11.00 | $10.61 | $10.98 | $10.78 | 408,879 |
2020-01-28 | $10.98 | $11.04 | $10.60 | $10.66 | $10.47 | 521,839 |
2020-01-27 | $11.50 | $11.54 | $11.00 | $11.04 | $10.84 | 565,835 |
2020-01-24 | $11.04 | $11.30 | $11.01 | $11.26 | $11.06 | 314,641 |
2020-01-23 | $11.03 | $11.29 | $11.02 | $11.06 | $10.86 | 228,374 |
2020-01-22 | $11.11 | $11.25 | $11.09 | $11.16 | $10.96 | 166,203 |
2020-01-21 | $10.95 | $11.12 | $10.77 | $11.11 | $10.91 | 792,861 |
2020-01-17 | $11.58 | $11.58 | $11.02 | $11.03 | $10.83 | 924,325 |
2020-01-16 | $11.55 | $11.57 | $11.40 | $11.54 | $11.33 | 526,568 |
2020-01-15 | $11.50 | $11.65 | $11.30 | $11.56 | $11.35 | 352,671 |
2020-01-14 | $11.04 | $11.33 | $11.04 | $11.31 | $11.11 | 344,729 |
2020-01-13 | $11.31 | $11.31 | $11.06 | $11.13 | $10.93 | 301,645 |
2020-01-10 | $11.22 | $11.49 | $11.22 | $11.39 | $11.18 | 297,851 |
2020-01-09 | $11.19 | $11.37 | $11.17 | $11.19 | $10.99 | 505,833 |
2020-01-08 | $12.01 | $12.01 | $11.36 | $11.38 | $11.17 | 873,450 |
2020-01-07 | $11.86 | $12.10 | $11.80 | $12.01 | $11.79 | 398,737 |
2020-01-06 | $12.45 | $12.45 | $11.81 | $11.86 | $11.65 | 1,045,371 |
2020-01-03 | $12.56 | $12.56 | $12.01 | $12.12 | $11.90 | 1,018,927 |
2020-01-02 | $12.54 | $12.60 | $12.20 | $12.35 | $12.13 | 538,270 |
2019-12-31 | $12.59 | $12.66 | $12.36 | $12.44 | $12.22 | 419,135 |
2019-12-30 | $12.21 | $12.50 | $12.11 | $12.43 | $12.21 | 403,794 |
2019-12-27 | $12.47 | $12.55 | $12.21 | $12.22 | $11.84 | 469,104 |
2019-12-26 | $12.50 | $12.67 | $12.27 | $12.51 | $12.12 | 979,356 |
2019-12-24 | $11.86 | $12.25 | $11.86 | $12.24 | $11.86 | 675,417 |
2019-12-23 | $11.12 | $11.78 | $11.12 | $11.73 | $11.36 | 468,919 |
2019-12-20 | $11.33 | $11.33 | $11.04 | $11.07 | $10.72 | 387,817 |
2019-12-19 | $11.32 | $11.39 | $11.11 | $11.23 | $10.88 | 187,399 |
2019-12-18 | $11.25 | $11.32 | $11.00 | $11.32 | $10.97 | 465,193 |
2019-12-17 | $11.40 | $11.40 | $11.22 | $11.25 | $10.90 | 185,202 |
2019-12-16 | $11.50 | $11.56 | $11.31 | $11.37 | $11.01 | 358,584 |
2019-12-13 | $11.13 | $11.42 | $11.11 | $11.36 | $11.00 | 301,988 |
2019-12-12 | $11.40 | $11.47 | $10.94 | $11.13 | $10.78 | 808,949 |
2019-12-11 | $10.99 | $11.25 | $10.92 | $11.21 | $10.86 | 627,878 |
2019-12-10 | $10.93 | $10.99 | $10.81 | $10.91 | $10.57 | 294,364 |
2019-12-09 | $10.86 | $10.87 | $10.75 | $10.79 | $10.45 | 264,514 |
2019-12-06 | $11.06 | $11.06 | $10.75 | $10.79 | $10.45 | 575,197 |
2019-12-05 | $11.02 | $11.35 | $11.00 | $11.20 | $10.85 | 412,846 |
2019-12-04 | $10.98 | $11.14 | $10.90 | $11.12 | $10.77 | 331,619 |
2019-12-03 | $10.72 | $11.11 | $10.72 | $11.05 | $10.70 | 415,677 |
2019-12-02 | $10.49 | $10.64 | $10.35 | $10.63 | $10.30 | 212,119 |
2019-11-29 | $10.18 | $10.56 | $10.17 | $10.53 | $10.20 | 141,723 |
2019-11-27 | $10.31 | $10.33 | $10.05 | $10.25 | $9.93 | 154,701 |
2019-11-26 | $10.13 | $10.39 | $10.10 | $10.35 | $10.03 | 134,349 |
2019-11-25 | $10.05 | $10.22 | $10.02 | $10.06 | $9.74 | 222,253 |
2019-11-22 | $10.39 | $10.41 | $10.15 | $10.17 | $9.85 | 150,914 |
2019-11-21 | $10.61 | $10.68 | $10.30 | $10.32 | $10.00 | 280,082 |
2019-11-20 | $10.67 | $10.74 | $10.57 | $10.65 | $10.32 | 263,056 |
2019-11-19 | $10.61 | $10.83 | $10.59 | $10.64 | $10.31 | 369,777 |
2019-11-18 | $10.44 | $10.67 | $10.41 | $10.65 | $10.32 | 283,779 |
2019-11-15 | $10.41 | $10.50 | $10.35 | $10.41 | $10.08 | 155,353 |
2019-11-14 | $10.38 | $10.53 | $10.32 | $10.44 | $10.11 | 161,105 |
2019-11-13 | $10.49 | $10.54 | $10.36 | $10.36 | $10.04 | 285,653 |
2019-11-12 | $10.20 | $10.37 | $10.01 | $10.35 | $10.03 | 212,553 |
2019-11-11 | $10.00 | $10.24 | $9.99 | $10.18 | $9.86 | 111,470 |
2019-11-08 | $9.79 | $10.19 | $9.79 | $10.00 | $9.69 | 239,724 |
2019-11-07 | $10.08 | $10.23 | $9.83 | $10.00 | $9.69 | 589,771 |
2019-11-06 | $10.08 | $10.30 | $10.04 | $10.19 | $9.87 | 96,185 |
2019-11-05 | $10.06 | $10.21 | $10.00 | $10.08 | $9.76 | 382,448 |
2019-11-04 | $10.49 | $10.55 | $10.29 | $10.38 | $10.05 | 299,122 |
2019-11-01 | $10.33 | $10.56 | $10.27 | $10.55 | $10.22 | 170,321 |
2019-10-31 | $10.25 | $10.42 | $10.20 | $10.35 | $10.03 | 546,087 |
2019-10-30 | $10.11 | $10.13 | $9.86 | $10.13 | $9.81 | 225,983 |
2019-10-29 | $9.89 | $10.11 | $9.81 | $10.03 | $9.72 | 125,408 |
2019-10-28 | $10.20 | $10.24 | $9.98 | $10.06 | $9.74 | 566,178 |
2019-10-25 | $10.43 | $10.50 | $10.11 | $10.34 | $10.02 | 982,898 |
2019-10-24 | $9.92 | $10.05 | $9.84 | $10.05 | $9.74 | 255,034 |
2019-10-23 | $9.73 | $9.81 | $9.68 | $9.72 | $9.42 | 191,921 |
2019-10-22 | $9.67 | $9.71 | $9.50 | $9.67 | $9.37 | 196,902 |
2019-10-21 | $9.96 | $10.00 | $9.59 | $9.68 | $9.38 | 366,349 |
2019-10-18 | $9.77 | $9.95 | $9.72 | $9.85 | $9.54 | 178,989 |
2019-10-17 | $9.51 | $9.89 | $9.51 | $9.81 | $9.50 | 299,173 |
2019-10-16 | $9.21 | $9.49 | $9.16 | $9.47 | $9.17 | 297,468 |
2019-10-15 | $9.39 | $9.46 | $9.12 | $9.13 | $8.84 | 341,150 |
2019-10-14 | $9.43 | $9.59 | $9.41 | $9.51 | $9.21 | 111,139 |
2019-10-11 | $9.60 | $9.68 | $9.35 | $9.37 | $9.08 | 505,821 |
2019-10-10 | $9.80 | $9.80 | $9.55 | $9.74 | $9.43 | 170,811 |
2019-10-09 | $9.96 | $9.99 | $9.70 | $9.79 | $9.48 | 180,899 |
2019-10-08 | $9.77 | $9.96 | $9.73 | $9.91 | $9.60 | 339,479 |
2019-10-07 | $9.69 | $9.88 | $9.66 | $9.66 | $9.36 | 379,426 |
2019-10-04 | $9.65 | $9.83 | $9.57 | $9.83 | $9.52 | 270,229 |
2019-10-03 | $9.66 | $9.95 | $9.50 | $9.64 | $9.34 | 283,991 |
2019-10-02 | $9.65 | $9.80 | $9.56 | $9.66 | $9.36 | 463,752 |
2019-10-01 | $9.45 | $9.76 | $9.26 | $9.50 | $9.20 | 343,554 |
2019-09-30 | $9.80 | $9.84 | $9.40 | $9.46 | $9.16 | 676,509 |
2019-09-27 | $10.00 | $10.16 | $9.80 | $9.99 | $9.68 | 417,547 |
2019-09-26 | $10.52 | $10.59 | $10.17 | $10.17 | $9.85 | 303,150 |
2019-09-25 | $10.99 | $10.99 | $10.42 | $10.52 | $10.19 | 433,035 |
2019-09-24 | $10.84 | $11.09 | $10.55 | $11.09 | $10.74 | 704,886 |
2019-09-23 | $10.72 | $10.92 | $10.60 | $10.92 | $10.58 | 599,304 |
2019-09-20 | $10.15 | $10.43 | $10.10 | $10.36 | $10.04 | 173,745 |
2019-09-19 | $10.12 | $10.20 | $10.00 | $10.16 | $9.83 | 154,021 |
2019-09-18 | $10.31 | $10.31 | $9.75 | $10.05 | $9.73 | 364,443 |
2019-09-17 | $10.00 | $10.30 | $9.93 | $10.30 | $9.97 | 400,051 |
2019-09-16 | $10.01 | $10.16 | $9.75 | $9.94 | $9.62 | 335,791 |
2019-09-13 | $10.20 | $10.36 | $9.78 | $9.79 | $9.47 | 616,267 |
2019-09-12 | $10.57 | $10.68 | $10.18 | $10.22 | $9.89 | 342,401 |
2019-09-11 | $10.20 | $10.50 | $10.20 | $10.30 | $9.97 | 270,782 |
2019-09-10 | $10.00 | $10.30 | $9.93 | $10.20 | $9.87 | 308,252 |
2019-09-09 | $10.35 | $10.39 | $9.92 | $10.07 | $9.75 | 519,062 |
2019-09-06 | $10.63 | $10.85 | $10.32 | $10.33 | $10.00 | 491,497 |
2019-09-05 | $11.09 | $11.12 | $10.56 | $10.63 | $10.29 | 695,569 |
2019-09-04 | $11.42 | $11.50 | $11.25 | $11.39 | $11.02 | 589,786 |
2019-09-03 | $11.10 | $11.57 | $11.10 | $11.36 | $10.99 | 736,284 |
2019-08-30 | $10.83 | $11.07 | $10.80 | $10.87 | $10.52 | 422,509 |
2019-08-29 | $11.40 | $11.48 | $10.71 | $10.93 | $10.58 | 920,758 |
2019-08-28 | $11.40 | $11.52 | $11.08 | $11.32 | $10.95 | 733,626 |
2019-08-27 | $10.79 | $11.25 | $10.65 | $11.23 | $10.87 | 805,407 |
2019-08-26 | $10.64 | $10.79 | $10.46 | $10.51 | $10.17 | 603,369 |
2019-08-23 | $10.15 | $10.60 | $10.11 | $10.56 | $10.22 | 430,452 |
2019-08-22 | $10.12 | $10.14 | $10.06 | $10.07 | $9.75 | 120,779 |
2019-08-21 | $10.09 | $10.18 | $10.03 | $10.14 | $9.81 | 177,449 |
2019-08-20 | $9.79 | $10.18 | $9.79 | $10.14 | $9.81 | 432,614 |
2019-08-19 | $9.51 | $9.86 | $9.47 | $9.71 | $9.40 | 343,409 |
2019-08-16 | $10.00 | $10.06 | $9.78 | $9.81 | $9.49 | 485,551 |
2019-08-15 | $10.03 | $10.28 | $10.00 | $10.19 | $9.86 | 234,332 |
2019-08-14 | $10.54 | $10.54 | $10.05 | $10.10 | $9.77 | 479,942 |
2019-08-13 | $10.74 | $10.76 | $10.00 | $10.25 | $9.92 | 732,524 |
2019-08-12 | $10.60 | $10.79 | $10.50 | $10.51 | $10.17 | 386,431 |
2019-08-09 | $10.63 | $10.79 | $10.51 | $10.55 | $10.21 | 274,223 |
2019-08-08 | $10.37 | $10.77 | $10.25 | $10.69 | $10.35 | 367,753 |
2019-08-07 | $10.70 | $10.80 | $10.41 | $10.45 | $10.11 | 931,079 |
2019-08-06 | $10.32 | $10.33 | $10.10 | $10.27 | $9.94 | 297,299 |
2019-08-05 | $10.26 | $10.48 | $10.17 | $10.31 | $9.98 | 995,362 |
2019-08-02 | $9.84 | $9.99 | $9.77 | $9.85 | $9.53 | 331,170 |
2019-08-01 | $9.40 | $10.05 | $9.20 | $9.93 | $9.61 | 473,775 |
2019-07-31 | $10.17 | $10.17 | $9.62 | $9.72 | $9.41 | 589,801 |
2019-07-30 | $10.10 | $10.22 | $10.00 | $10.17 | $9.84 | 321,114 |
2019-07-29 | $9.92 | $10.07 | $9.79 | $10.05 | $9.73 | 227,306 |
2019-07-26 | $9.97 | $10.02 | $9.80 | $9.92 | $9.60 | 261,319 |
2019-07-25 | $10.30 | $10.32 | $9.84 | $9.89 | $9.57 | 415,376 |
2019-07-24 | $10.17 | $10.32 | $10.10 | $10.32 | $9.99 | 442,028 |
2019-07-23 | $10.21 | $10.25 | $9.82 | $9.97 | $9.65 | 620,976 |
2019-07-22 | $10.01 | $10.23 | $10.00 | $10.11 | $9.78 | 789,901 |
2019-07-19 | $10.06 | $10.28 | $9.75 | $9.99 | $9.67 | 937,237 |
2019-07-18 | $9.69 | $10.12 | $9.55 | $10.12 | $9.79 | 767,117 |
2019-07-17 | $9.16 | $9.58 | $9.11 | $9.58 | $9.27 | 774,697 |
2019-07-16 | $8.70 | $9.11 | $8.69 | $9.04 | $8.75 | 452,230 |
2019-07-15 | $8.64 | $8.72 | $8.56 | $8.63 | $8.35 | 129,897 |
2019-07-12 | $8.60 | $8.67 | $8.53 | $8.66 | $8.38 | 92,683 |
2019-07-11 | $8.75 | $8.76 | $8.52 | $8.55 | $8.27 | 172,659 |
2019-07-10 | $8.73 | $8.77 | $8.59 | $8.72 | $8.44 | 176,789 |
2019-07-09 | $8.53 | $8.54 | $8.41 | $8.54 | $8.26 | 90,642 |
2019-07-08 | $8.57 | $8.65 | $8.48 | $8.51 | $8.24 | 118,570 |
2019-07-05 | $8.49 | $8.61 | $8.37 | $8.52 | $8.25 | 119,792 |
2019-07-03 | $8.81 | $8.81 | $8.58 | $8.65 | $8.37 | 100,617 |
2019-07-02 | $8.49 | $8.75 | $8.35 | $8.69 | $8.41 | 127,804 |
2019-07-01 | $8.53 | $8.62 | $8.33 | $8.40 | $8.13 | 225,113 |
2019-06-28 | $8.60 | $8.74 | $8.58 | $8.68 | $8.40 | 146,429 |
2019-06-27 | $8.55 | $8.64 | $8.52 | $8.56 | $8.28 | 154,567 |
2019-06-26 | $8.56 | $8.79 | $8.56 | $8.65 | $8.37 | 100,940 |
2019-06-25 | $8.94 | $8.97 | $8.58 | $8.68 | $8.40 | 223,472 |
2019-06-24 | $8.75 | $8.87 | $8.66 | $8.87 | $8.58 | 326,144 |
2019-06-21 | $8.63 | $8.66 | $8.41 | $8.66 | $8.38 | 271,504 |
2019-06-20 | $8.44 | $8.73 | $8.34 | $8.61 | $8.33 | 446,123 |
2019-06-19 | $7.97 | $8.12 | $7.87 | $8.03 | $7.77 | 102,795 |
2019-06-18 | $8.00 | $8.00 | $7.90 | $7.97 | $7.71 | 99,680 |
2019-06-17 | $7.71 | $7.91 | $7.70 | $7.80 | $7.55 | 81,681 |
2019-06-14 | $7.84 | $8.01 | $7.61 | $7.74 | $7.49 | 363,886 |
2019-06-13 | $7.70 | $7.78 | $7.57 | $7.78 | $7.53 | 75,776 |
2019-06-12 | $7.65 | $7.74 | $7.61 | $7.70 | $7.45 | 146,346 |
2019-06-11 | $7.27 | $7.56 | $7.27 | $7.54 | $7.30 | 40,698 |
2019-06-10 | $7.40 | $7.50 | $7.29 | $7.33 | $7.09 | 55,850 |
2019-06-07 | $7.64 | $7.70 | $7.55 | $7.60 | $7.35 | 109,629 |
2019-06-06 | $7.61 | $7.61 | $7.41 | $7.51 | $7.27 | 118,441 |
2019-06-05 | $7.74 | $7.78 | $7.49 | $7.56 | $7.32 | 107,768 |
2019-06-04 | $7.60 | $7.60 | $7.46 | $7.60 | $7.35 | 133,334 |
2019-06-03 | $7.32 | $7.59 | $7.19 | $7.59 | $7.35 | 613,862 |
2019-05-31 | $7.07 | $7.20 | $7.01 | $7.15 | $6.92 | 186,308 |
2019-05-30 | $6.88 | $7.01 | $6.80 | $7.01 | $6.78 | 85,095 |
2019-05-29 | $7.00 | $7.00 | $6.77 | $6.80 | $6.58 | 55,058 |
2019-05-28 | $6.90 | $7.01 | $6.83 | $6.89 | $6.67 | 158,769 |
2019-05-24 | $6.93 | $7.01 | $6.86 | $6.99 | $6.76 | 58,224 |
2019-05-23 | $6.99 | $7.10 | $6.89 | $6.91 | $6.69 | 178,175 |
2019-05-22 | $7.16 | $7.22 | $6.85 | $6.97 | $6.75 | 77,772 |
2019-05-21 | $7.20 | $7.25 | $7.10 | $7.14 | $6.91 | 73,614 |
2019-05-20 | $7.25 | $7.30 | $7.25 | $7.25 | $7.02 | 32,091 |
2019-05-17 | $7.31 | $7.32 | $7.21 | $7.32 | $7.08 | 35,072 |
2019-05-16 | $7.45 | $7.52 | $7.25 | $7.30 | $7.06 | 67,862 |
2019-05-15 | $7.45 | $7.57 | $7.40 | $7.45 | $7.21 | 65,491 |
2019-05-14 | $7.61 | $7.62 | $7.40 | $7.45 | $7.21 | 112,545 |
2019-05-13 | $7.58 | $7.59 | $7.42 | $7.58 | $7.34 | 85,675 |
2019-05-10 | $7.63 | $7.65 | $7.45 | $7.45 | $7.21 | 70,391 |
2019-05-09 | $7.78 | $7.80 | $7.63 | $7.64 | $7.39 | 46,688 |
2019-05-08 | $8.02 | $8.02 | $7.75 | $7.82 | $7.57 | 68,817 |
2019-05-07 | $7.97 | $8.02 | $7.75 | $7.99 | $7.73 | 47,994 |
2019-05-06 | $7.90 | $7.95 | $7.75 | $7.86 | $7.61 | 31,431 |
2019-05-03 | $7.85 | $7.98 | $7.82 | $7.90 | $7.65 | 39,755 |
2019-05-02 | $7.89 | $7.90 | $7.70 | $7.72 | $7.47 | 96,871 |
2019-05-01 | $8.18 | $8.19 | $8.00 | $8.04 | $7.78 | 69,127 |
2019-04-30 | $8.14 | $8.22 | $8.14 | $8.15 | $7.89 | 31,970 |
2019-04-29 | $8.28 | $8.37 | $8.10 | $8.18 | $7.92 | 66,798 |
2019-04-26 | $8.11 | $8.51 | $8.11 | $8.34 | $8.07 | 98,095 |
2019-04-25 | $8.12 | $8.13 | $7.93 | $7.96 | $7.70 | 99,839 |
2019-04-24 | $7.93 | $8.15 | $7.93 | $8.06 | $7.80 | 227,558 |
2019-04-23 | $7.98 | $8.01 | $7.89 | $7.94 | $7.68 | 41,954 |
2019-04-22 | $8.16 | $8.19 | $7.98 | $7.98 | $7.72 | 38,267 |
2019-04-18 | $8.30 | $8.40 | $8.12 | $8.19 | $7.93 | 55,594 |
2019-04-17 | $8.41 | $8.53 | $8.25 | $8.30 | $8.03 | 78,434 |
2019-04-16 | $8.52 | $8.56 | $8.31 | $8.45 | $8.18 | 58,074 |
2019-04-15 | $8.60 | $8.67 | $8.55 | $8.59 | $8.31 | 42,723 |
2019-04-12 | $8.65 | $8.75 | $8.60 | $8.66 | $8.38 | 20,199 |
2019-04-11 | $8.70 | $8.91 | $8.62 | $8.62 | $8.34 | 185,315 |
2019-04-10 | $9.05 | $9.05 | $8.86 | $8.86 | $8.57 | 33,181 |
2019-04-09 | $9.08 | $9.08 | $8.93 | $9.03 | $8.74 | 44,957 |
2019-04-08 | $8.95 | $9.03 | $8.94 | $9.02 | $8.73 | 58,079 |
2019-04-05 | $8.86 | $8.93 | $8.78 | $8.83 | $8.55 | 139,197 |
2019-04-04 | $8.60 | $8.92 | $8.52 | $8.89 | $8.60 | 80,674 |
2019-04-03 | $8.71 | $8.77 | $8.65 | $8.73 | $8.45 | 75,867 |
2019-04-02 | $8.57 | $8.75 | $8.57 | $8.71 | $8.43 | 119,119 |
2019-04-01 | $8.84 | $8.96 | $8.62 | $8.63 | $8.35 | 107,685 |
2019-03-29 | $8.94 | $9.14 | $8.82 | $8.83 | $8.55 | 69,102 |
2019-03-28 | $9.15 | $9.18 | $8.80 | $8.94 | $8.65 | 255,836 |
2019-03-27 | $9.40 | $9.44 | $9.25 | $9.25 | $8.95 | 50,967 |
2019-03-26 | $9.37 | $9.43 | $9.29 | $9.40 | $9.10 | 16,069 |
2019-03-25 | $9.34 | $9.48 | $9.30 | $9.39 | $9.09 | 48,724 |
2019-03-22 | $9.17 | $9.33 | $9.14 | $9.28 | $8.98 | 58,205 |
2019-03-21 | $9.35 | $9.36 | $9.09 | $9.25 | $8.95 | 63,115 |
2019-03-20 | $9.12 | $9.40 | $8.91 | $9.27 | $8.97 | 212,930 |
2019-03-19 | $9.15 | $9.30 | $9.08 | $9.09 | $8.80 | 110,593 |
2019-03-18 | $9.15 | $9.15 | $9.01 | $9.05 | $8.76 | 15,814 |
2019-03-15 | $9.10 | $9.21 | $9.01 | $9.06 | $8.77 | 50,210 |
2019-03-14 | $9.15 | $9.18 | $8.99 | $9.03 | $8.74 | 81,054 |
2019-03-13 | $9.30 | $9.41 | $9.24 | $9.35 | $9.05 | 201,185 |
2019-03-12 | $9.11 | $9.27 | $9.11 | $9.25 | $8.95 | 67,398 |
2019-03-11 | $9.05 | $9.12 | $8.89 | $9.02 | $8.73 | 29,246 |
2019-03-08 | $9.06 | $9.12 | $8.92 | $9.11 | $8.82 | 80,644 |
2019-03-07 | $8.79 | $8.85 | $8.70 | $8.82 | $8.54 | 47,614 |
2019-03-06 | $8.95 | $9.10 | $8.75 | $8.75 | $8.47 | 99,775 |
2019-03-05 | $8.80 | $8.98 | $8.80 | $8.93 | $8.64 | 69,412 |
2019-03-04 | $8.75 | $8.80 | $8.65 | $8.73 | $8.45 | 114,871 |
2019-03-01 | $9.09 | $9.17 | $8.79 | $8.85 | $8.56 | 252,411 |
2019-02-28 | $9.32 | $9.39 | $9.17 | $9.23 | $8.93 | 40,497 |
2019-02-27 | $9.48 | $9.57 | $9.25 | $9.35 | $9.05 | 91,776 |
2019-02-26 | $9.53 | $9.56 | $9.30 | $9.50 | $9.19 | 67,338 |
2019-02-25 | $9.50 | $9.62 | $9.44 | $9.52 | $9.21 | 54,032 |
2019-02-22 | $9.46 | $9.69 | $9.46 | $9.47 | $9.16 | 90,412 |
2019-02-21 | $9.42 | $9.71 | $9.29 | $9.42 | $9.12 | 230,242 |
2019-02-20 | $9.65 | $9.80 | $9.55 | $9.55 | $9.24 | 139,012 |
2019-02-19 | $9.26 | $9.63 | $9.21 | $9.62 | $9.31 | 192,652 |
2019-02-15 | $9.02 | $9.11 | $8.92 | $9.11 | $8.82 | 54,756 |
2019-02-14 | $8.87 | $8.97 | $8.81 | $8.97 | $8.68 | 25,168 |
2019-02-13 | $8.90 | $9.00 | $8.77 | $8.82 | $8.54 | 42,419 |
2019-02-12 | $8.93 | $8.96 | $8.80 | $8.88 | $8.59 | 27,872 |
2019-02-11 | $8.95 | $8.99 | $8.91 | $8.96 | $8.67 | 13,518 |
2019-02-08 | $8.91 | $9.02 | $8.87 | $8.96 | $8.67 | 26,897 |
2019-02-07 | $8.96 | $9.04 | $8.80 | $8.82 | $8.54 | 52,036 |
2019-02-06 | $9.11 | $9.19 | $8.98 | $9.01 | $8.72 | 38,596 |
2019-02-05 | $8.99 | $9.11 | $8.97 | $9.11 | $8.82 | 30,716 |
2019-02-04 | $8.96 | $9.07 | $8.83 | $9.03 | $8.74 | 58,030 |
2019-02-01 | $9.14 | $9.15 | $8.91 | $9.00 | $8.71 | 53,693 |
2019-01-31 | $9.06 | $9.16 | $8.99 | $9.07 | $8.78 | 83,804 |
2019-01-30 | $8.75 | $9.09 | $8.63 | $8.89 | $8.60 | 169,159 |
2019-01-29 | $8.55 | $8.74 | $8.50 | $8.72 | $8.44 | 150,085 |
2019-01-28 | $8.38 | $8.48 | $8.33 | $8.40 | $8.13 | 112,622 |
2019-01-25 | $8.11 | $8.44 | $8.08 | $8.38 | $8.11 | 226,554 |
2019-01-24 | $7.90 | $8.02 | $7.90 | $8.01 | $7.75 | 72,731 |
2019-01-23 | $7.90 | $8.00 | $7.88 | $7.90 | $7.65 | 18,614 |
2019-01-22 | $8.00 | $8.04 | $7.78 | $7.87 | $7.62 | 84,492 |
2019-01-18 | $8.01 | $8.16 | $8.00 | $8.00 | $7.74 | 88,125 |
2019-01-17 | $8.17 | $8.20 | $8.06 | $8.15 | $7.89 | 50,429 |
2019-01-16 | $8.21 | $8.33 | $8.14 | $8.17 | $7.91 | 78,337 |
2019-01-15 | $8.65 | $8.65 | $8.21 | $8.26 | $7.99 | 66,493 |
2019-01-14 | $8.68 | $8.68 | $8.48 | $8.63 | $8.35 | 34,355 |
2019-01-11 | $8.82 | $8.82 | $8.65 | $8.65 | $8.37 | 36,382 |
2019-01-10 | $8.93 | $8.93 | $8.69 | $8.69 | $8.41 | 37,191 |
2019-01-09 | $8.73 | $8.91 | $8.73 | $8.91 | $8.62 | 88,551 |
2019-01-08 | $8.49 | $8.73 | $8.36 | $8.71 | $8.43 | 38,114 |
2019-01-07 | $8.64 | $8.70 | $8.50 | $8.51 | $8.24 | 38,659 |
2019-01-04 | $8.58 | $8.69 | $8.31 | $8.57 | $8.29 | 69,349 |
2019-01-03 | $8.36 | $8.58 | $8.26 | $8.54 | $8.26 | 96,135 |
2019-01-02 | $8.00 | $8.29 | $7.97 | $8.24 | $7.97 | 92,547 |
2018-12-31 | $8.02 | $8.18 | $7.95 | $8.04 | $7.78 | 144,239 |
2018-12-28 | $7.95 | $8.13 | $7.90 | $8.05 | $7.79 | 41,888 |
2018-12-27 | $8.02 | $8.08 | $7.89 | $7.91 | $7.65 | 42,343 |
2018-12-26 | $8.14 | $8.24 | $7.88 | $8.00 | $7.74 | 112,991 |
2018-12-24 | $7.86 | $8.02 | $7.80 | $7.90 | $7.65 | 35,494 |
2018-12-21 | $8.05 | $8.05 | $7.83 | $7.93 | $7.55 | 55,820 |
2018-12-20 | $7.97 | $8.22 | $7.95 | $8.13 | $7.74 | 69,522 |
2018-12-19 | $8.19 | $8.40 | $7.71 | $7.76 | $7.38 | 81,331 |
2018-12-18 | $7.99 | $8.24 | $7.94 | $8.17 | $7.78 | 26,676 |
2018-12-17 | $7.88 | $8.04 | $7.73 | $8.01 | $7.62 | 34,834 |
2018-12-14 | $7.98 | $7.98 | $7.80 | $7.83 | $7.45 | 74,721 |
2018-12-13 | $7.98 | $8.08 | $7.80 | $8.01 | $7.62 | 60,984 |
2018-12-12 | $7.76 | $8.03 | $7.70 | $7.98 | $7.59 | 56,179 |
2018-12-11 | $7.87 | $7.92 | $7.74 | $7.78 | $7.40 | 25,071 |
2018-12-10 | $7.78 | $7.97 | $7.75 | $7.77 | $7.39 | 33,310 |
2018-12-07 | $7.73 | $8.01 | $7.73 | $7.91 | $7.53 | 35,689 |
2018-12-06 | $7.81 | $7.81 | $7.64 | $7.71 | $7.34 | 43,808 |
2018-12-04 | $8.00 | $8.12 | $7.71 | $7.81 | $7.43 | 105,906 |
2018-12-03 | $7.91 | $7.96 | $7.71 | $7.88 | $7.50 | 32,475 |
2018-11-30 | $7.61 | $7.67 | $7.54 | $7.61 | $7.24 | 21,330 |
2018-11-29 | $7.84 | $7.89 | $7.67 | $7.67 | $7.30 | 27,606 |
2018-11-28 | $7.44 | $7.85 | $7.44 | $7.78 | $7.40 | 47,552 |
2018-11-27 | $7.68 | $7.75 | $7.42 | $7.49 | $7.13 | 81,600 |
2018-11-26 | $7.83 | $8.06 | $7.68 | $7.70 | $7.33 | 10,451 |
2018-11-23 | $8.01 | $8.19 | $7.81 | $7.81 | $7.43 | 18,993 |
2018-11-21 | $7.94 | $8.19 | $7.94 | $8.11 | $7.72 | 8,506 |
2018-11-20 | $8.05 | $8.05 | $7.80 | $7.91 | $7.53 | 22,629 |
2018-11-19 | $8.00 | $8.18 | $8.00 | $8.00 | $7.61 | 13,519 |
2018-11-16 | $8.00 | $8.19 | $7.90 | $8.04 | $7.65 | 65,192 |
2018-11-15 | $7.78 | $7.98 | $7.77 | $7.96 | $7.58 | 20,201 |
2018-11-14 | $7.60 | $7.73 | $7.45 | $7.66 | $7.29 | 44,896 |
2018-11-13 | $7.70 | $7.84 | $7.50 | $7.55 | $7.19 | 48,144 |
2018-11-12 | $8.03 | $8.13 | $7.70 | $7.70 | $7.33 | 95,674 |
2018-11-09 | $8.00 | $8.10 | $7.92 | $8.10 | $7.71 | 38,601 |
2018-11-08 | $8.15 | $8.25 | $8.03 | $8.18 | $7.78 | 27,881 |
2018-11-07 | $8.40 | $8.40 | $8.10 | $8.16 | $7.77 | 55,801 |
2018-11-06 | $8.51 | $8.51 | $8.28 | $8.36 | $7.96 | 22,715 |
2018-11-05 | $8.48 | $8.61 | $8.23 | $8.52 | $8.11 | 262,764 |
2018-11-02 | $8.39 | $8.65 | $8.35 | $8.48 | $8.07 | 194,243 |
2018-11-01 | $8.14 | $8.58 | $8.14 | $8.49 | $8.08 | 138,271 |
2018-10-31 | $8.14 | $8.14 | $7.87 | $7.95 | $7.57 | 68,121 |
2018-10-30 | $8.17 | $8.33 | $8.13 | $8.21 | $7.81 | 29,077 |
2018-10-29 | $8.30 | $8.40 | $8.13 | $8.17 | $7.78 | 81,012 |
2018-10-26 | $8.39 | $8.59 | $8.33 | $8.40 | $7.99 | 52,901 |
2018-10-25 | $8.68 | $8.95 | $8.31 | $8.33 | $7.93 | 67,186 |
2018-10-24 | $8.93 | $8.96 | $8.62 | $8.72 | $8.30 | 69,610 |
2018-10-23 | $9.06 | $9.16 | $8.86 | $8.86 | $8.43 | 54,682 |
2018-10-22 | $9.00 | $9.00 | $8.86 | $8.95 | $8.52 | 26,187 |
2018-10-19 | $9.13 | $9.26 | $9.00 | $9.03 | $8.59 | 38,284 |
2018-10-18 | $9.15 | $9.26 | $9.00 | $9.12 | $8.68 | 47,184 |
2018-10-17 | $9.11 | $9.15 | $9.08 | $9.15 | $8.71 | 20,528 |
2018-10-16 | $9.23 | $9.35 | $9.11 | $9.12 | $8.68 | 35,058 |
2018-10-15 | $9.23 | $9.60 | $9.12 | $9.15 | $8.71 | 108,466 |
2018-10-12 | $9.04 | $9.16 | $8.85 | $8.98 | $8.55 | 53,177 |
2018-10-11 | $8.63 | $9.13 | $8.63 | $9.09 | $8.65 | 70,594 |
2018-10-10 | $8.53 | $8.63 | $8.42 | $8.63 | $8.21 | 35,967 |
2018-10-09 | $8.66 | $8.66 | $8.58 | $8.66 | $8.24 | 11,354 |
2018-10-08 | $8.50 | $8.70 | $8.47 | $8.70 | $8.28 | 21,798 |
2018-10-05 | $8.77 | $8.80 | $8.60 | $8.62 | $8.20 | 16,379 |
2018-10-04 | $8.90 | $8.92 | $8.70 | $8.76 | $8.34 | 18,961 |
2018-10-03 | $8.87 | $8.91 | $8.62 | $8.78 | $8.36 | 25,375 |
2018-10-02 | $8.92 | $9.07 | $8.77 | $8.80 | $8.37 | 93,131 |
2018-10-01 | $8.68 | $8.82 | $8.61 | $8.82 | $8.39 | 18,402 |
2018-09-28 | $8.63 | $8.77 | $8.55 | $8.70 | $8.28 | 25,499 |
2018-09-27 | $8.60 | $8.61 | $8.45 | $8.50 | $8.09 | 46,835 |
2018-09-26 | $8.85 | $8.86 | $8.69 | $8.70 | $8.28 | 38,746 |
2018-09-25 | $8.89 | $8.99 | $8.87 | $8.87 | $8.44 | 16,948 |
2018-09-24 | $9.03 | $9.08 | $8.83 | $8.85 | $8.42 | 23,399 |
2018-09-21 | $8.82 | $8.95 | $8.82 | $8.84 | $8.41 | 15,734 |
2018-09-20 | $9.09 | $9.15 | $8.84 | $9.00 | $8.57 | 49,517 |
2018-09-19 | $8.93 | $9.03 | $8.87 | $8.94 | $8.51 | 37,656 |
2018-09-18 | $8.81 | $8.84 | $8.76 | $8.81 | $8.38 | 13,860 |
2018-09-17 | $8.66 | $8.84 | $8.66 | $8.80 | $8.37 | 15,500 |
2018-09-14 | $8.67 | $8.74 | $8.40 | $8.60 | $8.18 | 27,470 |
2018-09-13 | $8.80 | $9.41 | $8.67 | $8.67 | $8.25 | 46,282 |
2018-09-12 | $8.30 | $8.86 | $8.30 | $8.78 | $8.36 | 56,830 |
2018-09-11 | $8.30 | $8.35 | $8.23 | $8.34 | $7.94 | 49,303 |
2018-09-10 | $8.51 | $8.60 | $8.39 | $8.39 | $7.98 | 44,970 |
2018-09-07 | $8.59 | $8.63 | $8.50 | $8.54 | $8.13 | 25,117 |
2018-09-06 | $8.68 | $8.86 | $8.50 | $8.64 | $8.22 | 44,691 |
2018-09-05 | $8.60 | $8.76 | $8.55 | $8.62 | $8.20 | 40,149 |
2018-09-04 | $8.68 | $8.70 | $8.47 | $8.59 | $8.17 | 99,912 |
2018-08-31 | $9.00 | $9.20 | $8.88 | $8.99 | $8.56 | 16,975 |
2018-08-30 | $9.11 | $9.11 | $9.00 | $9.00 | $8.57 | 26,440 |
2018-08-29 | $9.15 | $9.20 | $9.12 | $9.19 | $8.75 | 6,935 |
2018-08-28 | $9.48 | $9.50 | $9.03 | $9.10 | $8.66 | 71,344 |
2018-08-27 | $9.23 | $9.44 | $9.23 | $9.41 | $8.96 | 86,040 |
2018-08-24 | $9.11 | $9.30 | $9.01 | $9.18 | $8.74 | 32,094 |
2018-08-23 | $9.13 | $9.13 | $8.71 | $8.81 | $8.38 | 106,243 |
2018-08-22 | $9.15 | $9.20 | $9.09 | $9.15 | $8.71 | 13,878 |
2018-08-21 | $9.10 | $9.12 | $8.96 | $9.11 | $8.67 | 45,727 |
2018-08-20 | $9.05 | $9.05 | $8.90 | $8.97 | $8.54 | 29,235 |
2018-08-17 | $8.65 | $8.99 | $8.65 | $8.97 | $8.54 | 68,225 |
2018-08-16 | $8.82 | $9.03 | $8.64 | $8.65 | $8.23 | 72,997 |
2018-08-15 | $9.12 | $9.12 | $8.72 | $8.75 | $8.33 | 98,085 |
2018-08-14 | $9.35 | $9.45 | $9.22 | $9.27 | $8.82 | 32,652 |
2018-08-13 | $9.70 | $9.76 | $9.31 | $9.35 | $8.90 | 127,564 |
2018-08-10 | $9.93 | $9.93 | $9.72 | $9.73 | $9.26 | 30,444 |
2018-08-09 | $9.79 | $10.00 | $9.79 | $9.87 | $9.39 | 44,773 |
2018-08-08 | $9.70 | $9.71 | $9.52 | $9.58 | $9.12 | 34,765 |
2018-08-07 | $9.82 | $9.97 | $9.66 | $9.67 | $9.20 | 29,807 |
2018-08-06 | $9.82 | $9.93 | $9.82 | $9.85 | $9.37 | 21,162 |
2018-08-03 | $9.81 | $9.99 | $9.81 | $9.93 | $9.45 | 36,550 |
2018-08-02 | $9.96 | $10.03 | $9.78 | $9.81 | $9.34 | 109,096 |
2018-08-01 | $10.25 | $10.25 | $10.01 | $10.07 | $9.58 | 57,396 |
2018-07-31 | $10.15 | $10.34 | $10.15 | $10.27 | $9.77 | 139,565 |
2018-07-30 | $10.25 | $10.26 | $10.15 | $10.15 | $9.66 | 39,270 |
2018-07-27 | $10.21 | $10.37 | $10.20 | $10.25 | $9.75 | 30,386 |
2018-07-26 | $10.56 | $10.56 | $10.26 | $10.32 | $9.82 | 96,239 |
2018-07-25 | $10.46 | $10.71 | $10.46 | $10.61 | $10.10 | 25,475 |
2018-07-24 | $10.39 | $10.57 | $10.39 | $10.51 | $10.00 | 26,710 |
2018-07-23 | $10.48 | $10.48 | $10.30 | $10.38 | $9.88 | 44,580 |
2018-07-20 | $10.38 | $10.52 | $10.38 | $10.49 | $9.98 | 8,305 |
2018-07-19 | $10.23 | $10.45 | $10.22 | $10.35 | $9.85 | 38,884 |
2018-07-18 | $10.36 | $10.53 | $10.36 | $10.49 | $9.98 | 37,727 |
2018-07-17 | $10.31 | $10.55 | $10.31 | $10.44 | $9.94 | 23,414 |
2018-07-16 | $10.59 | $10.59 | $10.43 | $10.50 | $9.99 | 23,825 |
2018-07-13 | $10.54 | $10.72 | $10.54 | $10.67 | $10.15 | 57,826 |
2018-07-12 | $10.65 | $10.77 | $10.65 | $10.68 | $10.16 | 30,164 |
2018-07-11 | $10.99 | $10.99 | $10.60 | $10.63 | $10.12 | 68,212 |
2018-07-10 | $11.18 | $11.20 | $11.02 | $11.13 | $10.59 | 32,189 |
2018-07-09 | $11.24 | $11.25 | $11.12 | $11.16 | $10.62 | 35,871 |
2018-07-06 | $11.22 | $11.22 | $11.06 | $11.09 | $10.55 | 21,601 |
2018-07-05 | $11.14 | $11.15 | $11.01 | $11.08 | $10.54 | 17,084 |
2018-07-03 | $10.86 | $11.16 | $10.86 | $10.97 | $10.44 | 79,192 |
2018-07-02 | $10.76 | $10.76 | $10.64 | $10.70 | $10.18 | 16,986 |
2018-06-29 | $10.78 | $10.86 | $10.69 | $10.76 | $10.24 | 39,332 |
2018-06-28 | $10.69 | $10.76 | $10.61 | $10.71 | $10.19 | 14,591 |
2018-06-27 | $10.86 | $10.90 | $10.71 | $10.79 | $10.27 | 92,142 |
2018-06-26 | $10.86 | $10.92 | $10.82 | $10.88 | $10.35 | 18,069 |
2018-06-25 | $11.20 | $11.20 | $10.87 | $10.96 | $10.43 | 29,029 |
2018-06-22 | $11.11 | $11.21 | $11.11 | $11.20 | $10.66 | 19,053 |
2018-06-21 | $11.02 | $11.08 | $10.95 | $11.00 | $10.47 | 31,832 |
2018-06-20 | $11.15 | $11.15 | $10.95 | $11.03 | $10.50 | 28,682 |
2018-06-19 | $11.01 | $11.04 | $10.82 | $11.04 | $10.51 | 25,530 |
2018-06-18 | $11.01 | $11.14 | $11.01 | $11.13 | $10.59 | 23,453 |
2018-06-15 | $11.33 | $11.40 | $11.02 | $11.04 | $10.51 | 124,475 |
2018-06-14 | $11.50 | $11.54 | $11.42 | $11.42 | $10.87 | 64,235 |
2018-06-13 | $11.22 | $11.45 | $11.20 | $11.38 | $10.83 | 96,738 |
2018-06-12 | $11.05 | $11.25 | $11.04 | $11.23 | $10.69 | 23,147 |
2018-06-11 | $11.09 | $11.27 | $11.09 | $11.20 | $10.66 | 54,646 |
2018-06-08 | $11.26 | $11.26 | $11.10 | $11.15 | $10.61 | 55,026 |
2018-06-07 | $11.23 | $11.40 | $10.97 | $11.23 | $10.69 | 23,611 |
2018-06-06 | $11.14 | $11.31 | $11.14 | $11.31 | $10.76 | 46,146 |
2018-06-05 | $10.95 | $11.21 | $10.92 | $11.11 | $10.57 | 37,266 |
2018-06-04 | $11.13 | $11.21 | $11.00 | $11.03 | $10.50 | 35,719 |
2018-06-01 | $11.14 | $11.23 | $11.00 | $11.20 | $10.66 | 41,632 |
2018-05-31 | $11.19 | $11.48 | $11.00 | $11.17 | $10.63 | 61,355 |
2018-05-30 | $11.34 | $11.35 | $11.21 | $11.28 | $10.73 | 22,554 |
2018-05-29 | $11.18 | $11.38 | $11.15 | $11.24 | $10.70 | 55,916 |
2018-05-25 | $11.63 | $11.64 | $11.34 | $11.39 | $10.84 | 62,573 |
2018-05-24 | $11.56 | $11.63 | $11.50 | $11.61 | $11.05 | 118,969 |
2018-05-23 | $11.51 | $11.51 | $11.28 | $11.45 | $10.90 | 27,934 |
2018-05-22 | $11.64 | $11.65 | $11.44 | $11.48 | $10.93 | 50,770 |
2018-05-21 | $11.38 | $11.51 | $11.23 | $11.50 | $10.94 | 35,009 |
2018-05-18 | $11.28 | $11.41 | $11.22 | $11.38 | $10.83 | 41,816 |
2018-05-17 | $11.28 | $11.29 | $11.21 | $11.29 | $10.74 | 17,880 |
2018-05-16 | $11.08 | $11.30 | $11.08 | $11.23 | $10.69 | 43,354 |
2018-05-15 | $11.22 | $11.22 | $10.94 | $11.14 | $10.60 | 72,432 |
2018-05-14 | $11.60 | $11.66 | $11.35 | $11.36 | $10.81 | 86,465 |
2018-05-11 | $11.58 | $11.65 | $11.51 | $11.55 | $10.99 | 32,042 |
2018-05-10 | $11.37 | $11.54 | $11.30 | $11.48 | $10.93 | 157,676 |
2018-05-09 | $11.25 | $11.30 | $11.16 | $11.22 | $10.68 | 69,018 |
2018-05-08 | $11.20 | $11.26 | $11.12 | $11.26 | $10.72 | 31,259 |
2018-05-07 | $11.25 | $11.37 | $11.21 | $11.21 | $10.67 | 37,600 |
2018-05-04 | $11.25 | $11.27 | $11.18 | $11.26 | $10.72 | 15,570 |
2018-05-03 | $11.33 | $11.38 | $11.20 | $11.20 | $10.66 | 49,990 |
2018-05-02 | $11.11 | $11.38 | $11.11 | $11.19 | $10.65 | 69,597 |
2018-05-01 | $10.95 | $11.07 | $10.92 | $11.06 | $10.53 | 52,758 |
2018-04-30 | $11.00 | $11.13 | $10.94 | $11.05 | $10.52 | 73,938 |
2018-04-27 | $11.26 | $11.26 | $11.16 | $11.20 | $10.66 | 10,215 |
2018-04-26 | $11.32 | $11.35 | $11.16 | $11.28 | $10.73 | 57,983 |
2018-04-25 | $11.15 | $11.40 | $11.15 | $11.35 | $10.80 | 32,730 |
2018-04-24 | $11.23 | $11.40 | $11.16 | $11.30 | $10.75 | 35,995 |
2018-04-23 | $11.66 | $11.66 | $11.16 | $11.25 | $10.71 | 80,298 |
2018-04-20 | $11.73 | $11.88 | $11.67 | $11.75 | $11.18 | 78,602 |
2018-04-19 | $11.65 | $11.85 | $11.62 | $11.75 | $11.18 | 81,557 |
2018-04-18 | $11.45 | $11.81 | $11.45 | $11.66 | $11.10 | 146,292 |
2018-04-17 | $11.14 | $11.34 | $11.12 | $11.28 | $10.73 | 27,158 |
2018-04-16 | $11.32 | $11.32 | $11.13 | $11.17 | $10.63 | 53,629 |
2018-04-13 | $11.12 | $11.28 | $11.06 | $11.24 | $10.70 | 65,989 |
2018-04-12 | $11.12 | $11.12 | $10.96 | $11.06 | $10.53 | 54,843 |
2018-04-11 | $11.01 | $11.41 | $11.01 | $11.15 | $10.61 | 227,187 |
2018-04-10 | $10.80 | $10.93 | $10.76 | $10.89 | $10.36 | 37,530 |
2018-04-09 | $10.60 | $10.91 | $10.55 | $10.68 | $10.16 | 42,393 |
2018-04-06 | $10.74 | $10.77 | $10.57 | $10.67 | $10.15 | 15,193 |
2018-04-05 | $10.56 | $10.73 | $10.55 | $10.73 | $10.21 | 35,904 |
2018-04-04 | $10.65 | $10.70 | $10.54 | $10.66 | $10.14 | 15,062 |
2018-04-03 | $10.60 | $10.67 | $10.49 | $10.56 | $10.05 | 29,159 |
2018-04-02 | $10.69 | $10.89 | $10.64 | $10.69 | $10.17 | 49,437 |
2018-03-29 | $10.35 | $10.64 | $10.35 | $10.61 | $10.10 | 34,690 |
2018-03-28 | $10.57 | $10.57 | $10.37 | $10.40 | $9.90 | 37,715 |
2018-03-27 | $10.80 | $10.80 | $10.58 | $10.61 | $10.10 | 25,547 |
2018-03-26 | $11.00 | $11.00 | $10.74 | $10.80 | $10.28 | 86,101 |
2018-03-23 | $10.87 | $10.95 | $10.83 | $10.86 | $10.34 | 68,684 |
2018-03-22 | $10.64 | $10.74 | $10.56 | $10.60 | $10.09 | 33,209 |
2018-03-21 | $10.35 | $10.71 | $10.35 | $10.69 | $10.17 | 39,402 |
2018-03-20 | $10.28 | $10.43 | $10.15 | $10.23 | $9.74 | 28,591 |
2018-03-19 | $10.56 | $10.56 | $10.35 | $10.40 | $9.90 | 64,067 |
2018-03-16 | $10.61 | $10.67 | $10.51 | $10.65 | $10.14 | 18,726 |
2018-03-15 | $10.88 | $10.88 | $10.64 | $10.66 | $10.14 | 15,478 |
2018-03-14 | $10.95 | $10.98 | $10.86 | $10.88 | $10.35 | 18,154 |
2018-03-13 | $10.96 | $11.01 | $10.84 | $10.93 | $10.40 | 63,639 |
2018-03-12 | $10.71 | $10.90 | $10.64 | $10.90 | $10.37 | 47,001 |
2018-03-09 | $10.68 | $10.86 | $10.67 | $10.83 | $10.31 | 62,615 |
2018-03-08 | $10.65 | $10.72 | $10.51 | $10.72 | $10.20 | 20,110 |
2018-03-07 | $10.79 | $10.86 | $10.61 | $10.64 | $10.13 | 50,636 |
2018-03-06 | $10.75 | $10.98 | $10.75 | $10.92 | $10.39 | 58,331 |
2018-03-05 | $10.56 | $10.67 | $10.48 | $10.53 | $10.02 | 45,299 |
2018-03-02 | $10.73 | $10.87 | $10.61 | $10.61 | $10.10 | 49,878 |
2018-03-01 | $10.30 | $10.62 | $10.23 | $10.58 | $10.07 | 38,142 |
2018-02-28 | $10.63 | $10.66 | $10.42 | $10.42 | $9.92 | 35,879 |
2018-02-27 | $10.76 | $10.85 | $10.67 | $10.67 | $10.15 | 20,889 |
2018-02-26 | $10.75 | $10.93 | $10.75 | $10.90 | $10.37 | 50,920 |
2018-02-23 | $10.60 | $10.76 | $10.60 | $10.72 | $10.20 | 25,239 |
2018-02-22 | $10.62 | $10.78 | $10.60 | $10.64 | $10.13 | 38,859 |
2018-02-21 | $10.67 | $10.90 | $10.54 | $10.63 | $10.12 | 37,643 |
2018-02-20 | $10.92 | $11.07 | $10.67 | $10.67 | $10.15 | 101,576 |
2018-02-16 | $11.42 | $11.42 | $11.04 | $11.10 | $10.56 | 99,065 |
2018-02-15 | $11.61 | $11.62 | $11.37 | $11.51 | $10.95 | 43,171 |
2018-02-14 | $10.80 | $11.53 | $10.80 | $11.49 | $10.93 | 127,750 |
2018-02-13 | $10.76 | $10.82 | $10.65 | $10.74 | $10.22 | 50,334 |
2018-02-12 | $10.27 | $10.72 | $10.27 | $10.69 | $10.17 | 47,647 |
2018-02-09 | $10.50 | $10.53 | $9.89 | $10.22 | $9.73 | 164,158 |
2018-02-08 | $10.55 | $10.68 | $10.50 | $10.53 | $10.02 | 89,886 |
2018-02-07 | $10.81 | $10.86 | $10.55 | $10.59 | $10.08 | 53,782 |
2018-02-06 | $10.87 | $10.95 | $10.71 | $10.82 | $10.30 | 141,722 |
2018-02-05 | $10.80 | $11.04 | $10.69 | $10.85 | $10.33 | 121,459 |
2018-02-02 | $11.17 | $11.27 | $10.82 | $10.82 | $10.30 | 122,982 |
2018-02-01 | $11.38 | $11.45 | $11.25 | $11.32 | $10.77 | 95,320 |
2018-01-31 | $11.36 | $11.43 | $11.15 | $11.37 | $10.82 | 72,093 |
2018-01-30 | $11.54 | $11.54 | $11.14 | $11.15 | $10.61 | 86,305 |
2018-01-29 | $11.80 | $11.91 | $11.37 | $11.40 | $10.85 | 151,174 |
2018-01-26 | $12.02 | $12.05 | $11.84 | $11.90 | $11.32 | 42,024 |
2018-01-25 | $12.27 | $12.43 | $11.79 | $11.90 | $11.32 | 156,180 |
2018-01-24 | $12.19 | $12.35 | $12.17 | $12.27 | $11.68 | 135,255 |
2018-01-23 | $11.69 | $11.94 | $11.55 | $11.89 | $11.32 | 88,492 |
2018-01-22 | $11.94 | $11.94 | $11.78 | $11.79 | $11.22 | 48,685 |
2018-01-19 | $11.82 | $11.85 | $11.76 | $11.83 | $11.26 | 37,586 |
2018-01-18 | $12.11 | $12.14 | $11.70 | $11.75 | $11.18 | 99,926 |
2018-01-17 | $12.25 | $12.33 | $12.05 | $12.14 | $11.55 | 67,038 |
2018-01-16 | $12.27 | $12.39 | $12.17 | $12.30 | $11.71 | 142,760 |
2018-01-12 | $12.00 | $12.17 | $11.93 | $12.15 | $11.56 | 101,070 |
2018-01-11 | $11.73 | $11.92 | $11.70 | $11.87 | $11.30 | 63,524 |
2018-01-10 | $11.45 | $11.72 | $11.45 | $11.66 | $11.10 | 43,876 |
2018-01-09 | $11.37 | $11.43 | $11.28 | $11.37 | $10.82 | 38,541 |
2018-01-08 | $11.53 | $11.60 | $11.40 | $11.52 | $10.96 | 80,654 |
2018-01-05 | $11.62 | $11.68 | $11.55 | $11.61 | $11.05 | 63,916 |
2018-01-04 | $11.52 | $11.72 | $11.44 | $11.72 | $11.15 | 54,751 |
2018-01-03 | $11.85 | $11.98 | $11.50 | $11.59 | $11.03 | 56,795 |
2018-01-02 | $11.51 | $11.90 | $11.43 | $11.88 | $11.31 | 96,220 |
2017-12-29 | $11.43 | $11.48 | $11.33 | $11.35 | $10.80 | 103,165 |
2017-12-28 | $11.37 | $11.49 | $11.33 | $11.43 | $10.88 | 44,076 |
2017-12-27 | $11.52 | $11.53 | $11.32 | $11.34 | $10.79 | 69,554 |
2017-12-26 | $11.28 | $11.55 | $11.26 | $11.52 | $10.96 | 129,407 |
2017-12-22 | $11.25 | $11.35 | $11.14 | $11.30 | $10.75 | 109,999 |
2017-12-21 | $11.30 | $11.30 | $11.20 | $11.22 | $10.68 | 92,401 |
2017-12-20 | $11.20 | $11.28 | $11.05 | $11.26 | $10.72 | 119,574 |
2017-12-19 | $11.00 | $11.12 | $10.86 | $11.05 | $10.52 | 58,314 |
2017-12-18 | $10.81 | $11.00 | $10.78 | $10.95 | $10.42 | 78,289 |
2017-12-15 | $10.93 | $10.93 | $10.70 | $10.72 | $10.20 | 98,442 |
2017-12-14 | $10.77 | $10.78 | $10.52 | $10.67 | $10.15 | 64,299 |
2017-12-13 | $10.25 | $10.82 | $10.18 | $10.80 | $10.28 | 135,895 |
2017-12-12 | $10.28 | $10.33 | $10.11 | $10.23 | $9.74 | 82,935 |
2017-12-11 | $10.01 | $10.35 | $10.01 | $10.20 | $9.71 | 58,090 |
2017-12-08 | $9.87 | $10.09 | $9.79 | $10.03 | $9.55 | 78,804 |
2017-12-07 | $9.92 | $10.00 | $9.82 | $9.86 | $9.38 | 70,941 |
2017-12-06 | $10.05 | $10.13 | $9.99 | $10.05 | $9.56 | 52,579 |
2017-12-05 | $10.30 | $10.30 | $10.05 | $10.15 | $9.66 | 89,759 |
2017-12-04 | $10.51 | $10.51 | $10.33 | $10.35 | $9.85 | 34,194 |
2017-12-01 | $10.37 | $10.60 | $10.37 | $10.52 | $10.01 | 32,884 |
2017-11-30 | $10.40 | $10.57 | $10.37 | $10.46 | $9.95 | 63,773 |
2017-11-29 | $10.56 | $10.68 | $10.47 | $10.55 | $10.04 | 68,868 |
2017-11-28 | $10.73 | $10.73 | $10.66 | $10.67 | $10.15 | 22,405 |
2017-11-27 | $10.93 | $10.94 | $10.68 | $10.74 | $10.22 | 33,452 |
2017-11-24 | $10.88 | $10.92 | $10.82 | $10.83 | $10.31 | 14,918 |
2017-11-22 | $10.76 | $11.00 | $10.76 | $10.86 | $10.34 | 18,180 |
2017-11-21 | $10.62 | $10.74 | $10.62 | $10.70 | $10.18 | 19,200 |
2017-11-20 | $10.58 | $10.64 | $10.49 | $10.54 | $10.03 | 35,068 |
2017-11-17 | $10.44 | $10.73 | $10.44 | $10.61 | $10.10 | 81,364 |
2017-11-16 | $10.29 | $10.38 | $10.29 | $10.34 | $9.84 | 30,324 |
2017-11-15 | $10.43 | $10.43 | $10.24 | $10.35 | $9.85 | 81,847 |
2017-11-14 | $10.50 | $10.53 | $10.30 | $10.38 | $9.88 | 57,782 |
2017-11-13 | $10.62 | $10.66 | $10.51 | $10.57 | $10.06 | 89,001 |
2017-11-10 | $10.90 | $11.00 | $10.60 | $10.68 | $10.16 | 81,228 |
2017-11-09 | $11.18 | $11.18 | $10.84 | $10.84 | $10.32 | 72,887 |
2017-11-08 | $11.12 | $11.20 | $11.07 | $11.15 | $10.61 | 33,199 |
2017-11-07 | $11.12 | $11.14 | $10.94 | $11.00 | $10.47 | 35,409 |
2017-11-06 | $10.82 | $11.16 | $10.82 | $11.09 | $10.55 | 51,022 |
2017-11-03 | $11.07 | $11.08 | $10.79 | $10.82 | $10.30 | 58,253 |
2017-11-02 | $11.02 | $11.25 | $11.00 | $11.01 | $10.48 | 28,506 |
2017-11-01 | $11.02 | $11.27 | $11.02 | $11.04 | $10.51 | 61,930 |
2017-10-31 | $11.11 | $11.12 | $10.94 | $10.94 | $10.41 | 31,488 |
2017-10-30 | $11.02 | $11.21 | $10.88 | $11.20 | $10.66 | 64,843 |
2017-10-27 | $10.85 | $11.01 | $10.74 | $10.96 | $10.43 | 56,380 |
2017-10-26 | $11.41 | $11.41 | $10.91 | $10.93 | $10.40 | 111,910 |
2017-10-25 | $11.45 | $11.49 | $11.36 | $11.42 | $10.87 | 47,651 |
2017-10-24 | $11.50 | $11.53 | $11.49 | $11.49 | $10.93 | 35,683 |
2017-10-23 | $11.52 | $11.63 | $11.47 | $11.57 | $11.01 | 39,718 |
2017-10-20 | $11.70 | $11.71 | $11.54 | $11.63 | $11.07 | 46,534 |
2017-10-19 | $11.73 | $11.77 | $11.65 | $11.70 | $11.13 | 32,898 |
2017-10-18 | $11.75 | $11.78 | $11.63 | $11.72 | $11.15 | 18,432 |
2017-10-17 | $11.86 | $11.86 | $11.63 | $11.74 | $11.17 | 92,171 |
2017-10-16 | $12.15 | $12.25 | $11.90 | $11.99 | $11.41 | 70,278 |
2017-10-13 | $12.37 | $12.37 | $12.14 | $12.17 | $11.58 | 36,632 |
2017-10-12 | $12.27 | $12.41 | $12.12 | $12.25 | $11.66 | 28,982 |
2017-10-11 | $12.25 | $12.32 | $12.05 | $12.30 | $11.71 | 59,448 |
2017-10-10 | $12.48 | $12.51 | $12.16 | $12.25 | $11.66 | 105,893 |
2017-10-09 | $12.37 | $12.47 | $12.35 | $12.36 | $11.76 | 49,151 |
2017-10-06 | $12.08 | $12.23 | $11.82 | $12.22 | $11.63 | 97,989 |
2017-10-05 | $12.24 | $12.34 | $12.02 | $12.05 | $11.47 | 98,571 |
2017-10-04 | $12.08 | $12.44 | $12.08 | $12.22 | $11.63 | 55,407 |
2017-10-03 | $11.84 | $12.10 | $11.84 | $12.03 | $11.45 | 55,567 |
2017-10-02 | $11.75 | $11.94 | $11.64 | $11.86 | $11.29 | 48,390 |
2017-09-29 | $11.90 | $11.93 | $11.81 | $11.86 | $11.29 | 18,863 |
2017-09-28 | $11.80 | $11.94 | $11.76 | $11.85 | $11.28 | 18,471 |
2017-09-27 | $11.86 | $11.88 | $11.77 | $11.81 | $11.24 | 42,158 |
2017-09-26 | $12.01 | $12.24 | $12.00 | $12.03 | $11.45 | 87,888 |
2017-09-25 | $12.15 | $12.30 | $12.08 | $12.28 | $11.69 | 33,071 |
2017-09-22 | $12.12 | $12.25 | $12.12 | $12.17 | $11.58 | 25,402 |
2017-09-21 | $11.90 | $12.36 | $11.75 | $12.11 | $11.52 | 88,523 |
2017-09-20 | $12.23 | $12.54 | $12.00 | $12.16 | $11.57 | 86,655 |
2017-09-19 | $12.20 | $12.33 | $11.99 | $12.30 | $11.71 | 41,807 |
2017-09-18 | $12.38 | $12.50 | $12.12 | $12.15 | $11.56 | 94,155 |
2017-09-15 | $12.92 | $12.94 | $12.58 | $12.58 | $11.97 | 57,936 |
2017-09-14 | $12.90 | $12.99 | $12.70 | $12.99 | $12.36 | 22,292 |
2017-09-13 | $13.21 | $13.29 | $12.82 | $12.87 | $12.25 | 99,050 |
2017-09-12 | $12.95 | $13.28 | $12.95 | $13.28 | $12.64 | 55,751 |
2017-09-11 | $13.10 | $13.31 | $12.94 | $12.95 | $12.32 | 81,494 |
2017-09-08 | $13.74 | $13.74 | $13.31 | $13.38 | $12.73 | 61,392 |
2017-09-07 | $13.64 | $13.81 | $13.60 | $13.76 | $13.10 | 111,688 |
2017-09-06 | $13.63 | $13.70 | $13.32 | $13.50 | $12.85 | 29,025 |
2017-09-05 | $13.33 | $13.62 | $13.33 | $13.62 | $12.96 | 123,240 |
2017-09-01 | $13.15 | $13.30 | $13.01 | $13.22 | $12.58 | 79,608 |
2017-08-31 | $12.52 | $13.07 | $12.52 | $13.06 | $12.43 | 237,484 |
2017-08-30 | $12.68 | $12.70 | $12.52 | $12.53 | $11.92 | 57,618 |
2017-08-29 | $12.95 | $13.13 | $12.58 | $12.79 | $12.17 | 132,369 |
2017-08-28 | $12.05 | $12.72 | $12.05 | $12.66 | $12.05 | 176,889 |
2017-08-25 | $12.01 | $12.01 | $11.77 | $11.97 | $11.39 | 42,794 |
2017-08-24 | $11.66 | $11.90 | $11.65 | $11.87 | $11.30 | 28,362 |
2017-08-23 | $11.69 | $11.75 | $11.60 | $11.72 | $11.15 | 14,280 |
2017-08-22 | $11.83 | $11.83 | $11.68 | $11.68 | $11.12 | 35,930 |
2017-08-21 | $11.76 | $11.85 | $11.75 | $11.80 | $11.23 | 16,783 |
2017-08-18 | $11.96 | $12.04 | $11.75 | $11.78 | $11.21 | 30,846 |
2017-08-17 | $11.92 | $12.03 | $11.75 | $11.82 | $11.25 | 43,677 |
2017-08-16 | $11.47 | $11.88 | $11.45 | $11.88 | $11.31 | 61,321 |
2017-08-15 | $11.65 | $11.72 | $11.59 | $11.60 | $11.04 | 42,957 |
2017-08-14 | $11.92 | $11.98 | $11.81 | $11.83 | $11.26 | 37,938 |
2017-08-11 | $12.10 | $12.10 | $11.90 | $12.00 | $11.42 | 51,882 |
2017-08-10 | $11.79 | $12.14 | $11.79 | $12.05 | $11.47 | 95,267 |
2017-08-09 | $11.72 | $11.74 | $11.57 | $11.64 | $11.08 | 70,110 |
2017-08-08 | $11.55 | $11.65 | $11.37 | $11.42 | $10.87 | 46,580 |
2017-08-07 | $11.51 | $11.59 | $11.40 | $11.50 | $10.94 | 57,653 |
2017-08-04 | $11.88 | $12.05 | $11.53 | $11.55 | $10.99 | 49,393 |
2017-08-03 | $12.27 | $12.28 | $12.06 | $12.06 | $11.48 | 19,956 |
2017-08-02 | $12.52 | $12.53 | $12.32 | $12.36 | $11.76 | 36,592 |
2017-08-01 | $12.55 | $12.75 | $12.55 | $12.56 | $11.95 | 20,496 |
2017-07-31 | $12.73 | $12.82 | $12.59 | $12.63 | $12.02 | 19,506 |
2017-07-28 | $12.50 | $12.71 | $12.50 | $12.70 | $12.09 | 51,849 |
2017-07-27 | $12.80 | $12.80 | $12.34 | $12.38 | $11.78 | 46,499 |
2017-07-26 | $12.22 | $12.74 | $12.21 | $12.71 | $12.10 | 22,226 |
2017-07-25 | $12.26 | $12.40 | $12.25 | $12.34 | $11.74 | 10,791 |
2017-07-24 | $12.42 | $12.42 | $12.21 | $12.28 | $11.69 | 49,464 |
2017-07-21 | $12.50 | $12.57 | $12.36 | $12.36 | $11.76 | 53,418 |
2017-07-20 | $12.33 | $12.46 | $12.28 | $12.39 | $11.79 | 55,471 |
2017-07-19 | $12.38 | $12.46 | $12.23 | $12.32 | $11.72 | 31,703 |
2017-07-18 | $12.29 | $12.39 | $12.23 | $12.32 | $11.72 | 71,284 |
2017-07-17 | $12.12 | $12.25 | $12.12 | $12.16 | $11.57 | 39,673 |
2017-07-14 | $11.92 | $12.07 | $11.92 | $11.93 | $11.35 | 32,662 |
2017-07-13 | $11.83 | $11.92 | $11.61 | $11.69 | $11.13 | 25,150 |
2017-07-12 | $11.88 | $11.95 | $11.82 | $11.86 | $11.29 | 25,809 |
2017-07-11 | $11.57 | $11.74 | $11.43 | $11.74 | $11.17 | 31,311 |
2017-07-10 | $11.25 | $11.60 | $11.25 | $11.56 | $11.00 | 44,730 |
2017-07-07 | $11.52 | $11.71 | $11.25 | $11.28 | $10.73 | 69,354 |
2017-07-06 | $11.65 | $11.73 | $11.53 | $11.60 | $11.04 | 30,457 |
2017-07-05 | $11.78 | $11.78 | $11.50 | $11.69 | $11.13 | 65,743 |
2017-07-03 | $12.00 | $12.04 | $11.50 | $11.79 | $11.22 | 56,884 |
2017-06-30 | $12.05 | $12.26 | $12.05 | $12.16 | $11.57 | 29,331 |
2017-06-29 | $12.31 | $12.40 | $12.06 | $12.12 | $11.53 | 30,614 |
2017-06-28 | $12.18 | $12.43 | $12.12 | $12.43 | $11.83 | 47,428 |
2017-06-27 | $12.29 | $12.37 | $12.15 | $12.16 | $11.57 | 42,559 |
2017-06-26 | $12.00 | $12.27 | $12.00 | $12.16 | $11.57 | 48,419 |
2017-06-23 | $12.00 | $12.20 | $11.98 | $12.20 | $11.61 | 42,355 |
2017-06-22 | $11.86 | $12.05 | $11.82 | $11.82 | $11.25 | 52,742 |
2017-06-21 | $11.47 | $11.73 | $11.47 | $11.61 | $11.05 | 31,051 |
2017-06-20 | $11.68 | $11.70 | $11.50 | $11.55 | $10.99 | 28,715 |
2017-06-19 | $11.90 | $12.59 | $11.75 | $11.76 | $11.19 | 27,928 |
2017-06-16 | $11.89 | $12.05 | $11.79 | $11.89 | $11.32 | 36,913 |
2017-06-15 | $12.00 | $12.20 | $11.65 | $11.88 | $11.31 | 34,092 |
2017-06-14 | $12.86 | $12.86 | $12.03 | $12.11 | $11.52 | 56,456 |
2017-06-13 | $12.41 | $12.67 | $12.39 | $12.63 | $12.02 | 13,992 |
2017-06-12 | $12.46 | $12.56 | $12.44 | $12.46 | $11.86 | 32,591 |
2017-06-09 | $12.49 | $12.71 | $12.21 | $12.59 | $11.98 | 90,277 |
2017-06-08 | $12.78 | $12.84 | $12.62 | $12.79 | $12.17 | 63,513 |
2017-06-07 | $13.03 | $13.15 | $12.85 | $12.95 | $12.32 | 86,166 |
2017-06-06 | $12.75 | $13.10 | $12.68 | $13.10 | $12.47 | 86,267 |
2017-06-05 | $12.54 | $12.54 | $12.32 | $12.47 | $11.87 | 48,546 |
2017-06-02 | $12.59 | $12.62 | $12.49 | $12.51 | $11.91 | 20,372 |
2017-06-01 | $12.40 | $12.56 | $12.15 | $12.49 | $11.89 | 80,676 |
2017-05-31 | $12.60 | $12.67 | $12.35 | $12.51 | $11.91 | 41,500 |
2017-05-30 | $12.90 | $12.90 | $12.61 | $12.61 | $12.00 | 22,202 |
2017-05-26 | $12.86 | $12.99 | $12.80 | $12.94 | $12.31 | 20,594 |
2017-05-25 | $12.67 | $12.78 | $12.56 | $12.66 | $12.05 | 30,443 |
2017-05-24 | $12.70 | $12.82 | $12.43 | $12.68 | $12.07 | 89,634 |
2017-05-23 | $13.03 | $13.17 | $12.69 | $12.72 | $12.11 | 60,718 |
2017-05-22 | $12.94 | $13.09 | $12.92 | $13.03 | $12.40 | 30,385 |
2017-05-19 | $12.88 | $13.00 | $12.75 | $12.77 | $12.15 | 49,596 |
2017-05-18 | $13.10 | $13.10 | $12.66 | $12.66 | $12.05 | 48,069 |
2017-05-17 | $13.20 | $13.39 | $13.04 | $13.10 | $12.47 | 148,781 |
2017-05-16 | $12.77 | $12.95 | $12.77 | $12.94 | $12.31 | 44,562 |
2017-05-15 | $12.76 | $12.99 | $12.57 | $12.75 | $12.13 | 135,574 |
2017-05-12 | $12.47 | $12.69 | $12.40 | $12.59 | $11.98 | 86,566 |
2017-05-11 | $11.86 | $12.34 | $11.86 | $12.33 | $11.73 | 72,585 |
2017-05-10 | $11.61 | $12.00 | $11.61 | $11.86 | $11.29 | 47,140 |
2017-05-09 | $11.33 | $11.64 | $11.33 | $11.58 | $11.02 | 243,616 |
2017-05-08 | $11.63 | $11.71 | $11.44 | $11.61 | $11.05 | 53,626 |
2017-05-05 | $11.32 | $11.79 | $11.23 | $11.70 | $11.13 | 67,362 |
2017-05-04 | $11.75 | $11.75 | $11.23 | $11.27 | $10.73 | 108,075 |
2017-05-03 | $12.04 | $12.24 | $11.81 | $11.90 | $11.32 | 54,654 |
2017-05-02 | $12.01 | $12.14 | $11.93 | $11.93 | $11.35 | 30,664 |
2017-05-01 | $12.36 | $12.36 | $11.96 | $12.01 | $11.43 | 85,403 |
2017-04-28 | $12.16 | $12.44 | $12.16 | $12.36 | $11.76 | 74,181 |
2017-04-27 | $12.41 | $12.44 | $12.03 | $12.18 | $11.59 | 64,486 |
2017-04-26 | $12.25 | $12.60 | $12.19 | $12.43 | $11.83 | 85,517 |
2017-04-25 | $12.66 | $12.66 | $12.12 | $12.29 | $11.70 | 159,804 |
2017-04-24 | $12.64 | $12.91 | $12.64 | $12.81 | $12.19 | 33,816 |
2017-04-21 | $12.94 | $13.15 | $12.90 | $12.98 | $12.35 | 32,610 |
2017-04-20 | $12.86 | $13.05 | $12.79 | $12.98 | $12.35 | 24,633 |
2017-04-19 | $13.28 | $13.30 | $12.81 | $12.89 | $12.27 | 118,874 |
2017-04-18 | $13.40 | $13.46 | $13.20 | $13.46 | $12.81 | 89,390 |
2017-04-17 | $13.88 | $13.93 | $13.40 | $13.49 | $12.84 | 58,791 |
2017-04-13 | $13.95 | $14.02 | $13.75 | $13.78 | $13.11 | 61,841 |
2017-04-12 | $13.85 | $13.85 | $13.54 | $13.82 | $13.15 | 29,454 |
2017-04-11 | $13.61 | $13.89 | $13.57 | $13.81 | $13.14 | 84,637 |
2017-04-10 | $13.28 | $13.41 | $13.09 | $13.39 | $12.74 | 94,860 |
2017-04-07 | $13.76 | $13.82 | $13.31 | $13.45 | $12.80 | 98,684 |
2017-04-06 | $13.28 | $13.48 | $13.22 | $13.43 | $12.78 | 22,224 |
2017-04-05 | $13.25 | $13.35 | $13.00 | $13.32 | $12.68 | 36,280 |
2017-04-04 | $13.35 | $13.58 | $13.25 | $13.35 | $12.70 | 81,209 |
2017-04-03 | $12.87 | $13.22 | $12.76 | $13.15 | $12.51 | 67,174 |
2017-03-31 | $12.78 | $13.05 | $12.70 | $12.95 | $12.32 | 41,050 |
2017-03-30 | $12.78 | $12.88 | $12.51 | $12.75 | $12.13 | 43,519 |
2017-03-29 | $12.69 | $12.99 | $12.65 | $12.88 | $12.26 | 53,754 |
2017-03-28 | $13.14 | $13.14 | $12.63 | $12.76 | $12.14 | 80,327 |
2017-03-27 | $13.10 | $13.19 | $12.83 | $13.09 | $12.46 | 78,912 |
2017-03-24 | $12.82 | $12.95 | $12.78 | $12.79 | $12.17 | 25,517 |
2017-03-23 | $13.18 | $13.23 | $12.68 | $12.92 | $12.30 | 78,748 |
2017-03-22 | $13.25 | $13.25 | $12.95 | $13.05 | $12.42 | 52,540 |
2017-03-21 | $13.05 | $13.28 | $12.88 | $13.14 | $12.51 | 148,425 |
2017-03-20 | $12.94 | $12.99 | $12.73 | $12.98 | $12.36 | 44,939 |
2017-03-17 | $13.09 | $13.20 | $12.73 | $12.79 | $12.17 | 126,555 |
2017-03-16 | $13.48 | $13.72 | $13.00 | $13.06 | $12.43 | 121,876 |
2017-03-15 | $12.15 | $13.16 | $12.15 | $13.16 | $12.52 | 209,031 |
2017-03-14 | $12.77 | $12.81 | $12.10 | $12.17 | $11.58 | 104,859 |
2017-03-13 | $12.58 | $12.90 | $12.46 | $12.77 | $12.15 | 133,801 |
2017-03-10 | $11.99 | $12.55 | $11.99 | $12.46 | $11.86 | 63,704 |
2017-03-09 | $12.10 | $12.25 | $11.88 | $11.97 | $11.39 | 70,825 |
2017-03-08 | $12.12 | $12.31 | $12.08 | $12.08 | $11.50 | 176,363 |
2017-03-07 | $12.28 | $12.63 | $12.25 | $12.41 | $11.81 | 189,307 |
2017-03-06 | $13.18 | $13.18 | $12.43 | $12.51 | $11.91 | 188,355 |
2017-03-03 | $12.87 | $13.20 | $12.66 | $13.18 | $12.54 | 197,816 |
2017-03-02 | $13.70 | $13.98 | $12.93 | $12.97 | $12.34 | 351,766 |
2017-03-01 | $13.55 | $14.18 | $13.51 | $14.14 | $13.46 | 171,374 |
2017-02-28 | $13.90 | $14.30 | $13.70 | $13.84 | $13.17 | 253,284 |
2017-02-27 | $14.72 | $15.11 | $13.70 | $13.70 | $13.04 | 283,516 |
2017-02-24 | $15.34 | $15.34 | $14.72 | $14.81 | $14.09 | 158,647 |
2017-02-23 | $15.07 | $15.25 | $14.96 | $14.98 | $14.26 | 111,504 |
2017-02-22 | $15.12 | $15.13 | $14.54 | $14.82 | $14.10 | 213,746 |
2017-02-21 | $15.01 | $15.33 | $14.74 | $15.12 | $14.39 | 251,604 |
2017-02-17 | $15.43 | $15.43 | $15.15 | $15.17 | $14.44 | 81,948 |
2017-02-16 | $15.31 | $15.50 | $15.26 | $15.34 | $14.60 | 163,131 |
2017-02-15 | $15.26 | $15.30 | $14.91 | $15.13 | $14.40 | 183,973 |
2017-02-14 | $15.77 | $15.77 | $15.22 | $15.44 | $14.70 | 116,049 |
2017-02-13 | $15.49 | $15.65 | $15.41 | $15.43 | $14.68 | 141,192 |
2017-02-10 | $15.10 | $15.74 | $15.09 | $15.63 | $14.87 | 189,995 |
2017-02-09 | $16.13 | $16.13 | $15.19 | $15.26 | $14.52 | 334,542 |
2017-02-08 | $16.21 | $16.27 | $15.91 | $16.04 | $15.26 | 164,892 |
2017-02-07 | $15.91 | $16.23 | $15.73 | $15.91 | $15.14 | 225,741 |
2017-02-06 | $15.67 | $15.97 | $15.40 | $15.95 | $15.18 | 195,766 |
2017-02-03 | $15.33 | $15.47 | $15.13 | $15.29 | $14.55 | 214,998 |
2017-02-02 | $15.47 | $15.50 | $15.16 | $15.24 | $14.50 | 311,678 |
2017-02-01 | $14.65 | $15.10 | $14.52 | $15.08 | $14.35 | 130,999 |
2017-01-31 | $14.63 | $14.92 | $14.63 | $14.88 | $14.16 | 96,089 |
2017-01-30 | $14.54 | $14.56 | $14.19 | $14.33 | $13.64 | 89,284 |
2017-01-27 | $13.91 | $14.41 | $13.85 | $14.36 | $13.67 | 57,050 |
2017-01-26 | $13.99 | $14.10 | $13.75 | $13.98 | $13.30 | 101,490 |
2017-01-25 | $14.30 | $14.59 | $14.15 | $14.39 | $13.69 | 128,703 |
2017-01-24 | $14.88 | $15.06 | $14.45 | $14.63 | $13.92 | 126,164 |
2017-01-23 | $14.50 | $14.87 | $14.50 | $14.80 | $14.09 | 189,388 |
2017-01-20 | $14.29 | $14.54 | $14.06 | $14.38 | $13.69 | 81,482 |
2017-01-19 | $14.00 | $14.27 | $13.81 | $14.20 | $13.51 | 118,819 |
2017-01-18 | $14.70 | $14.80 | $14.10 | $14.29 | $13.60 | 118,239 |
2017-01-17 | $14.73 | $15.03 | $14.52 | $14.63 | $13.92 | 279,401 |
2017-01-13 | $13.80 | $14.21 | $13.60 | $14.20 | $13.51 | 108,696 |
2017-01-12 | $14.36 | $14.40 | $13.63 | $13.82 | $13.15 | 179,330 |
2017-01-11 | $14.02 | $14.18 | $13.52 | $14.01 | $13.33 | 130,222 |
2017-01-10 | $13.97 | $14.40 | $13.88 | $14.09 | $13.41 | 126,265 |
2017-01-09 | $13.95 | $14.05 | $13.64 | $13.71 | $13.05 | 166,796 |
2017-01-06 | $14.00 | $14.11 | $13.27 | $13.61 | $12.95 | 187,632 |
2017-01-05 | $13.47 | $14.33 | $13.43 | $14.21 | $13.52 | 328,825 |
2017-01-04 | $13.00 | $13.13 | $12.75 | $13.07 | $12.44 | 121,354 |
2017-01-03 | $12.14 | $12.79 | $12.14 | $12.79 | $12.17 | 188,084 |
2016-12-30 | $12.75 | $12.97 | $11.93 | $12.03 | $11.45 | 194,020 |
2016-12-29 | $11.90 | $12.67 | $11.90 | $12.64 | $12.03 | 209,279 |
2016-12-28 | $11.81 | $11.83 | $11.55 | $11.82 | $11.25 | 103,541 |
2016-12-27 | $11.38 | $11.84 | $11.34 | $11.78 | $11.15 | 131,095 |
2016-12-23 | $11.17 | $11.34 | $11.15 | $11.32 | $10.66 | 87,618 |
2016-12-22 | $11.17 | $11.49 | $11.16 | $11.18 | $10.53 | 90,899 |
2016-12-21 | $11.28 | $11.48 | $11.20 | $11.24 | $10.58 | 102,888 |
2016-12-20 | $11.21 | $11.52 | $11.00 | $11.29 | $10.63 | 165,536 |
2016-12-19 | $11.80 | $11.87 | $11.40 | $11.60 | $10.92 | 96,195 |
2016-12-16 | $11.80 | $11.93 | $11.24 | $11.77 | $11.08 | 121,614 |
2016-12-15 | $12.17 | $12.17 | $11.58 | $11.72 | $11.04 | 252,334 |
2016-12-14 | $13.29 | $13.59 | $12.56 | $12.56 | $11.83 | 103,038 |
2016-12-13 | $13.07 | $13.34 | $12.98 | $13.24 | $12.47 | 37,087 |
2016-12-12 | $12.81 | $13.24 | $12.81 | $12.97 | $12.21 | 121,991 |
2016-12-09 | $13.55 | $13.58 | $12.77 | $12.78 | $12.03 | 248,076 |
2016-12-08 | $13.86 | $13.96 | $13.48 | $13.58 | $12.79 | 73,523 |
2016-12-07 | $13.80 | $14.16 | $13.75 | $13.83 | $13.02 | 101,796 |
2016-12-06 | $13.59 | $14.04 | $13.54 | $13.59 | $12.80 | 68,347 |
2016-12-05 | $13.45 | $13.91 | $13.19 | $13.69 | $12.89 | 102,308 |
2016-12-02 | $12.73 | $13.60 | $12.73 | $13.60 | $12.81 | 87,462 |
2016-12-01 | $12.75 | $13.04 | $12.37 | $12.76 | $12.01 | 86,387 |
2016-11-30 | $12.84 | $12.92 | $12.60 | $12.82 | $12.07 | 75,533 |
2016-11-29 | $12.58 | $13.01 | $12.58 | $12.98 | $12.22 | 37,209 |
2016-11-28 | $12.58 | $12.94 | $12.58 | $12.88 | $12.13 | 62,566 |
2016-11-25 | $12.46 | $12.68 | $12.46 | $12.55 | $11.82 | 117,217 |
2016-11-23 | $12.81 | $12.81 | $12.35 | $12.44 | $11.71 | 142,540 |
2016-11-22 | $13.03 | $13.30 | $12.75 | $13.29 | $12.51 | 86,385 |
2016-11-21 | $12.85 | $13.21 | $12.82 | $13.03 | $12.27 | 91,976 |
2016-11-18 | $12.54 | $12.73 | $12.41 | $12.66 | $11.92 | 75,251 |
2016-11-17 | $13.18 | $13.44 | $12.52 | $12.75 | $12.01 | 208,474 |
2016-11-16 | $13.38 | $13.38 | $12.85 | $13.00 | $12.24 | 79,853 |
2016-11-15 | $12.42 | $13.33 | $12.42 | $13.27 | $12.50 | 130,725 |
2016-11-14 | $12.06 | $12.69 | $11.73 | $12.33 | $11.61 | 431,968 |
2016-11-11 | $13.61 | $13.61 | $12.30 | $12.37 | $11.65 | 395,777 |
2016-11-10 | $14.51 | $14.51 | $13.51 | $13.58 | $12.79 | 195,880 |
2016-11-09 | $15.12 | $15.58 | $14.27 | $14.52 | $13.67 | 209,610 |
2016-11-08 | $14.26 | $14.55 | $13.91 | $14.14 | $13.31 | 77,537 |
2016-11-07 | $14.06 | $14.26 | $13.90 | $14.16 | $13.33 | 153,915 |
2016-11-04 | $14.65 | $14.82 | $14.23 | $14.45 | $13.61 | 100,993 |
2016-11-03 | $14.37 | $14.79 | $14.36 | $14.71 | $13.85 | 107,683 |
2016-11-02 | $14.91 | $15.22 | $14.40 | $14.52 | $13.67 | 244,977 |
2016-11-01 | $14.50 | $14.88 | $14.25 | $14.57 | $13.72 | 224,507 |
2016-10-31 | $13.77 | $14.11 | $13.74 | $14.08 | $13.26 | 74,719 |
2016-10-28 | $13.70 | $14.03 | $13.59 | $13.76 | $12.96 | 127,686 |
2016-10-27 | $14.00 | $14.23 | $13.74 | $13.80 | $12.99 | 52,108 |
2016-10-26 | $14.50 | $14.52 | $13.82 | $14.01 | $13.19 | 57,854 |
2016-10-25 | $14.14 | $14.60 | $14.14 | $14.48 | $13.63 | 64,290 |
2016-10-24 | $14.63 | $14.70 | $13.94 | $14.06 | $13.24 | 57,188 |
2016-10-21 | $14.34 | $14.50 | $14.31 | $14.43 | $13.59 | 64,170 |
2016-10-20 | $14.74 | $14.74 | $14.32 | $14.50 | $13.65 | 61,107 |
2016-10-19 | $14.55 | $14.78 | $14.35 | $14.64 | $13.79 | 130,177 |
2016-10-18 | $14.01 | $14.28 | $13.84 | $14.28 | $13.45 | 54,109 |
2016-10-17 | $13.51 | $13.75 | $13.50 | $13.67 | $12.87 | 118,869 |
2016-10-14 | $13.80 | $13.94 | $13.45 | $13.51 | $12.72 | 76,715 |
2016-10-13 | $13.66 | $14.04 | $13.55 | $13.82 | $13.01 | 69,889 |
2016-10-12 | $13.41 | $13.75 | $13.40 | $13.56 | $12.77 | 119,729 |
2016-10-11 | $13.85 | $13.85 | $13.40 | $13.46 | $12.67 | 105,114 |
2016-10-10 | $13.98 | $14.14 | $13.84 | $13.90 | $13.09 | 135,995 |
2016-10-07 | $13.71 | $14.03 | $13.39 | $13.67 | $12.87 | 174,632 |
2016-10-06 | $13.31 | $13.57 | $13.07 | $13.35 | $12.57 | 259,418 |
2016-10-05 | $13.89 | $14.06 | $13.47 | $13.77 | $12.97 | 300,144 |
2016-10-04 | $14.95 | $14.95 | $13.78 | $13.80 | $12.99 | 573,495 |
2016-10-03 | $15.45 | $15.74 | $15.21 | $15.36 | $14.46 | 148,453 |
2016-09-30 | $16.19 | $16.20 | $15.50 | $15.52 | $14.61 | 176,631 |
2016-09-29 | $15.74 | $15.94 | $15.59 | $15.66 | $14.75 | 86,870 |
2016-09-28 | $15.27 | $15.90 | $15.12 | $15.83 | $14.91 | 148,090 |
2016-09-27 | $15.44 | $15.56 | $15.14 | $15.47 | $14.57 | 200,208 |
2016-09-26 | $16.06 | $16.32 | $15.65 | $15.69 | $14.77 | 276,759 |
2016-09-23 | $16.54 | $16.72 | $16.01 | $16.08 | $15.14 | 131,868 |
2016-09-22 | $17.38 | $17.50 | $16.54 | $16.73 | $15.75 | 321,681 |
2016-09-21 | $16.35 | $17.08 | $16.17 | $17.00 | $16.01 | 341,895 |
2016-09-20 | $15.91 | $15.95 | $15.69 | $15.94 | $15.01 | 72,443 |
2016-09-19 | $16.08 | $16.24 | $15.72 | $15.79 | $14.87 | 103,675 |
2016-09-16 | $15.76 | $15.96 | $15.47 | $15.65 | $14.74 | 107,714 |
2016-09-15 | $15.87 | $16.24 | $15.43 | $15.87 | $14.94 | 84,049 |
2016-09-14 | $16.12 | $16.38 | $15.79 | $15.83 | $14.91 | 257,426 |
2016-09-13 | $16.76 | $16.76 | $15.58 | $15.75 | $14.83 | 328,907 |
2016-09-12 | $16.09 | $17.00 | $15.81 | $16.80 | $15.82 | 723,538 |
2016-09-09 | $17.69 | $17.69 | $16.40 | $16.47 | $15.51 | 723,311 |
2016-09-08 | $18.21 | $18.30 | $17.81 | $17.95 | $16.90 | 146,797 |
2016-09-07 | $18.05 | $18.16 | $17.55 | $18.14 | $17.08 | 257,252 |
2016-09-06 | $17.41 | $18.11 | $17.13 | $18.08 | $17.02 | 476,761 |
2016-09-02 | $16.43 | $16.79 | $16.16 | $16.75 | $15.77 | 282,600 |
2016-09-01 | $15.19 | $15.90 | $15.00 | $15.81 | $14.89 | 221,368 |
2016-08-31 | $15.49 | $15.69 | $15.20 | $15.41 | $14.51 | 311,913 |
2016-08-30 | $16.68 | $16.73 | $15.56 | $15.71 | $14.79 | 394,198 |
2016-08-29 | $16.44 | $16.93 | $16.42 | $16.79 | $15.81 | 228,553 |
2016-08-26 | $16.72 | $17.40 | $16.39 | $16.70 | $15.72 | 312,503 |
2016-08-25 | $16.01 | $16.81 | $15.73 | $16.35 | $15.40 | 445,533 |
2016-08-24 | $17.62 | $17.75 | $16.03 | $16.11 | $15.17 | 806,414 |
2016-08-23 | $18.14 | $18.24 | $17.74 | $17.75 | $16.71 | 131,026 |
2016-08-22 | $18.08 | $18.19 | $17.70 | $17.96 | $16.91 | 356,057 |
2016-08-19 | $18.90 | $18.90 | $18.42 | $18.49 | $17.41 | 273,976 |
2016-08-18 | $19.13 | $19.29 | $18.93 | $19.23 | $18.11 | 190,024 |
2016-08-17 | $19.23 | $19.28 | $18.44 | $18.89 | $17.79 | 284,432 |
2016-08-16 | $19.41 | $19.48 | $19.12 | $19.35 | $18.22 | 250,611 |
2016-08-15 | $19.24 | $19.44 | $19.14 | $19.20 | $18.08 | 186,693 |
2016-08-12 | $19.65 | $19.68 | $19.01 | $19.19 | $18.07 | 303,919 |
2016-08-11 | $19.43 | $19.78 | $19.08 | $19.31 | $18.18 | 268,319 |
2016-08-10 | $19.53 | $19.60 | $18.97 | $19.26 | $18.14 | 325,826 |
2016-08-09 | $18.90 | $19.17 | $18.81 | $18.87 | $17.77 | 319,940 |
2016-08-08 | $18.27 | $18.94 | $18.21 | $18.70 | $17.61 | 293,953 |
2016-08-05 | $18.30 | $18.50 | $17.85 | $18.28 | $17.21 | 263,682 |
2016-08-04 | $18.85 | $18.97 | $18.75 | $18.85 | $17.75 | 173,106 |
2016-08-03 | $18.78 | $18.85 | $18.36 | $18.75 | $17.65 | 191,437 |
2016-08-02 | $18.85 | $19.27 | $18.71 | $18.88 | $17.78 | 507,470 |
2016-08-01 | $18.34 | $18.60 | $18.10 | $18.60 | $17.51 | 485,058 |
2016-07-29 | $17.88 | $18.23 | $17.63 | $18.05 | $17.00 | 350,278 |
2016-07-28 | $17.44 | $17.70 | $17.26 | $17.59 | $16.56 | 1,170,252 |
2016-07-27 | $16.43 | $17.36 | $16.25 | $17.19 | $16.19 | 259,080 |
2016-07-26 | $15.80 | $16.48 | $15.80 | $16.35 | $15.40 | 135,037 |
2016-07-25 | $15.97 | $16.10 | $15.41 | $15.71 | $14.79 | 414,728 |
2016-07-22 | $16.32 | $16.57 | $16.19 | $16.46 | $15.50 | 80,803 |
2016-07-21 | $15.89 | $16.58 | $15.82 | $16.50 | $15.54 | 314,262 |
2016-07-20 | $16.51 | $16.61 | $15.65 | $15.76 | $14.84 | 392,857 |
2016-07-19 | $17.11 | $17.33 | $16.92 | $17.02 | $16.03 | 139,091 |
2016-07-18 | $17.40 | $17.40 | $17.02 | $17.31 | $16.30 | 200,950 |
2016-07-15 | $17.29 | $17.60 | $17.17 | $17.37 | $16.36 | 256,942 |
2016-07-14 | $17.41 | $17.62 | $16.87 | $17.62 | $16.59 | 233,241 |
2016-07-13 | $17.05 | $17.50 | $16.79 | $17.42 | $16.40 | 312,488 |
2016-07-12 | $17.41 | $17.42 | $16.51 | $16.63 | $15.66 | 347,813 |
2016-07-11 | $16.83 | $17.41 | $16.65 | $17.20 | $16.20 | 531,324 |
2016-07-08 | $15.94 | $16.84 | $15.94 | $16.83 | $15.85 | 214,922 |
2016-07-07 | $16.63 | $16.72 | $15.85 | $15.91 | $14.98 | 296,880 |
2016-07-06 | $16.48 | $16.74 | $16.26 | $16.72 | $15.74 | 290,232 |
2016-07-05 | $16.16 | $16.42 | $15.51 | $16.07 | $15.13 | 498,465 |
2016-07-01 | $15.23 | $16.00 | $15.00 | $15.87 | $14.94 | 619,060 |
2016-06-30 | $14.47 | $14.68 | $14.16 | $14.65 | $13.79 | 238,989 |
2016-06-29 | $13.79 | $14.38 | $13.79 | $14.25 | $13.42 | 245,437 |
2016-06-28 | $13.07 | $13.65 | $13.07 | $13.54 | $12.75 | 157,939 |
2016-06-27 | $13.89 | $13.97 | $13.07 | $13.46 | $12.67 | 149,532 |
2016-06-24 | $14.73 | $15.15 | $13.51 | $13.66 | $12.86 | 323,809 |
2016-06-23 | $13.27 | $13.49 | $13.27 | $13.44 | $12.66 | 95,167 |
2016-06-22 | $13.33 | $13.37 | $12.94 | $13.36 | $12.58 | 146,592 |
2016-06-21 | $13.34 | $13.38 | $13.10 | $13.37 | $12.59 | 187,820 |
2016-06-20 | $13.07 | $13.69 | $12.76 | $13.53 | $12.74 | 205,137 |
2016-06-17 | $13.76 | $13.88 | $13.29 | $13.47 | $12.68 | 162,413 |
2016-06-16 | $14.42 | $14.49 | $13.33 | $13.44 | $12.66 | 331,279 |
2016-06-15 | $13.50 | $14.12 | $13.42 | $13.99 | $13.17 | 210,816 |
2016-06-14 | $14.01 | $14.01 | $13.15 | $13.48 | $12.69 | 130,723 |
2016-06-13 | $14.02 | $14.12 | $13.64 | $13.86 | $13.05 | 176,498 |
2016-06-10 | $14.18 | $14.41 | $13.75 | $13.86 | $13.05 | 249,682 |
2016-06-09 | $13.86 | $14.11 | $13.76 | $14.09 | $13.27 | 202,370 |
2016-06-08 | $13.76 | $14.04 | $13.60 | $13.88 | $13.07 | 296,597 |
2016-06-07 | $13.30 | $13.34 | $13.01 | $13.11 | $12.34 | 253,792 |
2016-06-06 | $13.37 | $13.41 | $13.01 | $13.41 | $12.63 | 327,419 |
2016-06-03 | $12.43 | $13.05 | $12.43 | $13.04 | $12.28 | 238,067 |
2016-06-02 | $11.81 | $11.94 | $11.56 | $11.78 | $11.09 | 94,879 |
2016-06-01 | $11.61 | $11.95 | $11.50 | $11.63 | $10.95 | 115,926 |
2016-05-31 | $11.43 | $11.97 | $11.06 | $11.71 | $11.03 | 313,938 |
2016-05-27 | $11.95 | $12.08 | $11.50 | $11.53 | $10.86 | 409,867 |
2016-05-26 | $12.37 | $12.70 | $12.10 | $12.18 | $11.47 | 228,141 |
2016-05-25 | $11.70 | $12.28 | $11.38 | $12.11 | $11.40 | 259,635 |
2016-05-24 | $12.44 | $12.55 | $11.83 | $11.84 | $11.15 | 281,665 |
2016-05-23 | $12.79 | $13.12 | $12.50 | $12.79 | $12.04 | 215,866 |
2016-05-20 | $13.04 | $13.15 | $12.47 | $12.95 | $12.19 | 291,097 |
2016-05-19 | $12.12 | $12.90 | $11.95 | $12.74 | $12.00 | 304,090 |
2016-05-18 | $13.66 | $13.80 | $12.64 | $12.81 | $12.06 | 325,585 |
2016-05-17 | $13.27 | $13.86 | $13.15 | $13.82 | $13.01 | 277,340 |
2016-05-16 | $13.34 | $13.50 | $13.01 | $13.20 | $12.43 | 305,239 |
2016-05-13 | $12.81 | $13.00 | $12.61 | $12.88 | $12.13 | 135,519 |
2016-05-12 | $12.95 | $12.97 | $12.51 | $12.81 | $12.06 | 174,298 |
2016-05-11 | $12.68 | $13.01 | $12.32 | $12.67 | $11.93 | 268,465 |
2016-05-10 | $11.81 | $12.35 | $11.80 | $12.28 | $11.56 | 154,667 |
2016-05-09 | $12.51 | $12.51 | $11.69 | $11.89 | $11.20 | 230,549 |
2016-05-06 | $12.52 | $13.02 | $12.35 | $12.86 | $12.11 | 280,492 |
2016-05-05 | $12.01 | $12.36 | $11.92 | $12.20 | $11.49 | 204,909 |
2016-05-04 | $12.36 | $12.56 | $11.51 | $11.70 | $11.02 | 449,089 |
2016-05-03 | $13.01 | $13.23 | $12.32 | $12.56 | $11.83 | 340,327 |
2016-05-02 | $13.90 | $14.23 | $13.02 | $13.11 | $12.34 | 464,240 |
2016-04-29 | $13.64 | $13.77 | $13.40 | $13.65 | $12.85 | 223,822 |
2016-04-28 | $12.99 | $13.38 | $12.80 | $13.09 | $12.33 | 358,438 |
2016-04-27 | $12.66 | $13.00 | $12.50 | $12.71 | $11.97 | 263,842 |
2016-04-26 | $12.16 | $12.52 | $11.79 | $12.52 | $11.79 | 135,610 |
2016-04-25 | $12.03 | $12.19 | $11.85 | $11.94 | $11.24 | 84,169 |
2016-04-22 | $12.38 | $12.56 | $11.68 | $12.04 | $11.34 | 180,465 |
2016-04-21 | $12.59 | $12.73 | $12.15 | $12.34 | $11.62 | 205,279 |
2016-04-20 | $12.55 | $12.89 | $12.01 | $12.10 | $11.39 | 451,677 |
2016-04-19 | $11.79 | $12.33 | $11.75 | $12.25 | $11.53 | 386,113 |
2016-04-18 | $10.80 | $11.11 | $10.63 | $11.08 | $10.43 | 280,150 |
2016-04-15 | $10.20 | $10.75 | $10.00 | $10.55 | $9.93 | 144,850 |
2016-04-14 | $10.34 | $10.34 | $9.84 | $10.15 | $9.55 | 106,679 |
2016-04-13 | $10.30 | $10.75 | $10.30 | $10.40 | $9.79 | 187,462 |
2016-04-12 | $10.35 | $10.90 | $10.23 | $10.50 | $9.89 | 337,637 |
2016-04-11 | $9.77 | $10.26 | $9.74 | $10.22 | $9.62 | 229,094 |
2016-04-08 | $9.18 | $9.44 | $9.18 | $9.40 | $8.85 | 71,998 |
2016-04-07 | $8.87 | $9.15 | $8.82 | $9.02 | $8.49 | 54,663 |
2016-04-06 | $8.73 | $9.03 | $8.55 | $8.81 | $8.30 | 42,316 |
2016-04-05 | $8.80 | $9.06 | $8.60 | $8.73 | $8.22 | 55,643 |
2016-04-04 | $8.75 | $8.75 | $8.44 | $8.52 | $8.02 | 16,783 |
2016-04-01 | $8.52 | $8.68 | $8.12 | $8.68 | $8.17 | 34,700 |
2016-03-31 | $8.89 | $8.89 | $8.65 | $8.70 | $8.19 | 13,640 |
2016-03-30 | $8.90 | $8.97 | $8.50 | $8.67 | $8.16 | 22,978 |
2016-03-29 | $8.27 | $8.81 | $8.22 | $8.76 | $8.25 | 48,772 |
2016-03-28 | $8.70 | $8.70 | $8.22 | $8.25 | $7.77 | 34,594 |
2016-03-24 | $8.35 | $8.50 | $8.29 | $8.49 | $7.99 | 45,777 |
2016-03-23 | $8.74 | $8.82 | $8.32 | $8.45 | $7.96 | 89,169 |
2016-03-22 | $9.00 | $9.28 | $8.83 | $8.91 | $8.39 | 110,504 |
2016-03-21 | $8.67 | $8.94 | $8.67 | $8.86 | $8.34 | 116,281 |
2016-03-18 | $8.49 | $8.67 | $8.40 | $8.64 | $8.14 | 44,410 |
2016-03-17 | $8.55 | $8.92 | $8.31 | $8.47 | $7.98 | 98,108 |
2016-03-16 | $7.79 | $8.32 | $7.55 | $8.32 | $7.83 | 46,314 |
2016-03-15 | $7.77 | $8.00 | $7.45 | $7.71 | $7.26 | 45,047 |
2016-03-14 | $8.11 | $8.33 | $7.85 | $7.87 | $7.41 | 28,853 |
2016-03-11 | $8.15 | $8.53 | $7.82 | $8.04 | $7.57 | 48,177 |
2016-03-10 | $7.73 | $8.17 | $7.73 | $8.17 | $7.69 | 43,636 |
2016-03-09 | $7.31 | $7.69 | $7.22 | $7.69 | $7.24 | 40,914 |
2016-03-08 | $7.76 | $7.88 | $7.54 | $7.59 | $7.15 | 23,184 |
2016-03-07 | $7.68 | $7.95 | $7.63 | $7.72 | $7.26 | 117,913 |
2016-03-04 | $7.35 | $7.92 | $7.32 | $7.32 | $6.89 | 44,557 |
2016-03-03 | $6.70 | $7.18 | $6.41 | $7.09 | $6.67 | 18,661 |
2016-03-02 | $6.55 | $6.74 | $6.55 | $6.74 | $6.34 | 2,682 |
2016-03-01 | $6.64 | $6.70 | $6.38 | $6.51 | $6.13 | 21,611 |
2016-02-29 | $6.80 | $6.89 | $6.61 | $6.78 | $6.38 | 14,388 |
2016-02-26 | $6.77 | $6.83 | $6.58 | $6.58 | $6.20 | 20,499 |
2016-02-25 | $6.59 | $6.83 | $6.59 | $6.81 | $6.41 | 13,636 |
2016-02-24 | $6.66 | $6.88 | $6.57 | $6.63 | $6.24 | 32,335 |
2016-02-23 | $6.68 | $6.91 | $6.45 | $6.69 | $6.30 | 50,646 |
2016-02-22 | $6.69 | $7.00 | $6.18 | $6.73 | $6.34 | 39,340 |
2016-02-19 | $7.00 | $7.00 | $6.70 | $6.84 | $6.44 | 69,721 |
2016-02-18 | $6.33 | $6.84 | $6.25 | $6.84 | $6.44 | 55,020 |
2016-02-17 | $6.44 | $6.44 | $6.27 | $6.31 | $5.94 | 2,726 |
2016-02-16 | $6.29 | $6.30 | $6.05 | $6.08 | $5.72 | 38,682 |
2016-02-12 | $6.11 | $6.43 | $6.10 | $6.43 | $6.05 | 15,966 |
2016-02-11 | $6.08 | $6.21 | $6.05 | $6.10 | $5.74 | 15,580 |
2016-02-10 | $5.50 | $5.69 | $5.43 | $5.69 | $5.36 | 6,330 |
2016-02-09 | $5.90 | $6.10 | $5.78 | $5.78 | $5.44 | 9,303 |
2016-02-08 | $5.70 | $5.98 | $5.70 | $5.80 | $5.46 | 22,117 |
2016-02-05 | $5.25 | $5.57 | $5.25 | $5.57 | $5.24 | 11,478 |
2016-02-04 | $5.40 | $5.56 | $5.19 | $5.22 | $4.91 | 11,503 |
2016-02-03 | $4.82 | $5.11 | $4.82 | $5.07 | $4.77 | 29,781 |
2016-02-02 | $4.87 | $4.88 | $4.85 | $4.88 | $4.59 | 2,002 |
2016-02-01 | $4.94 | $5.00 | $4.92 | $5.00 | $4.71 | 6,167 |
2016-01-29 | $4.94 | $4.96 | $4.72 | $4.95 | $4.66 | 2,610 |
2016-01-28 | $4.83 | $4.84 | $4.68 | $4.68 | $4.41 | 4,620 |
2016-01-27 | $4.76 | $4.86 | $4.73 | $4.77 | $4.49 | 8,728 |
2016-01-26 | $4.63 | $4.74 | $4.45 | $4.72 | $4.44 | 2,908 |
2016-01-25 | $4.45 | $4.62 | $4.45 | $4.49 | $4.23 | 5,993 |
2016-01-22 | $4.37 | $4.45 | $4.28 | $4.45 | $4.19 | 2,436 |
2016-01-21 | $4.34 | $4.35 | $4.31 | $4.35 | $4.10 | 16,519 |
2016-01-20 | $4.44 | $4.44 | $4.04 | $4.30 | $4.05 | 21,626 |
2016-01-19 | $4.47 | $4.47 | $4.23 | $4.32 | $4.07 | 2,691 |
2016-01-15 | $4.54 | $4.63 | $4.32 | $4.32 | $4.07 | 3,667 |
2016-01-14 | $4.50 | $4.59 | $4.38 | $4.51 | $4.25 | 13,543 |
2016-01-13 | $4.76 | $4.78 | $4.51 | $4.58 | $4.31 | 11,712 |
2016-01-12 | $4.85 | $4.88 | $4.57 | $4.67 | $4.40 | 5,235 |
2016-01-11 | $5.11 | $5.15 | $4.86 | $4.89 | $4.60 | 19,552 |
2016-01-08 | $5.00 | $5.14 | $4.99 | $5.13 | $4.83 | 1,800 |
2016-01-07 | $5.21 | $5.24 | $5.05 | $5.22 | $4.92 | 12,190 |
2016-01-06 | $5.16 | $5.32 | $5.10 | $5.32 | $5.01 | 600 |
2016-01-05 | $5.02 | $5.20 | $5.02 | $5.15 | $4.85 | 6,121 |
2016-01-04 | $5.27 | $5.38 | $5.08 | $5.18 | $4.88 | 6,038 |
2015-12-31 | $5.16 | $5.18 | $5.07 | $5.07 | $4.77 | 7,369 |
2015-12-30 | $5.20 | $5.24 | $5.08 | $5.08 | $4.78 | 4,785 |
2015-12-29 | $5.20 | $5.35 | $5.20 | $5.30 | $4.99 | 1,298 |
2015-12-28 | $5.45 | $5.65 | $5.45 | $5.45 | $5.01 | 6,519 |
2015-12-24 | $5.41 | $5.41 | $5.41 | $5.41 | $4.98 | 2 |
2015-12-23 | $5.43 | $5.44 | $5.39 | $5.41 | $4.98 | 2,650 |
2015-12-22 | $5.22 | $5.22 | $5.22 | $5.22 | $4.80 | 0 |
2015-12-21 | $5.18 | $5.24 | $5.16 | $5.22 | $4.80 | 3,997 |
2015-12-18 | $5.11 | $5.17 | $5.11 | $5.15 | $4.74 | 6,996 |
2015-12-17 | $5.36 | $5.36 | $5.09 | $5.09 | $4.68 | 1,472 |
2015-12-16 | $5.30 | $5.38 | $5.10 | $5.38 | $4.95 | 2,801 |
2015-12-15 | $5.14 | $5.18 | $5.10 | $5.11 | $4.70 | 640 |
2015-12-14 | $5.15 | $5.22 | $5.11 | $5.11 | $4.70 | 3,157 |
2015-12-11 | $5.21 | $5.21 | $5.21 | $5.21 | $4.79 | 540 |
2015-12-10 | $5.37 | $5.48 | $5.26 | $5.29 | $4.87 | 2,617 |
2015-12-09 | $5.23 | $5.31 | $5.23 | $5.31 | $4.89 | 649 |
2015-12-08 | $5.28 | $5.28 | $5.19 | $5.19 | $4.77 | 4,058 |
2015-12-07 | $5.60 | $5.60 | $5.40 | $5.40 | $4.97 | 7,481 |
2015-12-04 | $5.49 | $5.70 | $5.48 | $5.60 | $5.15 | 1,901 |
2015-12-03 | $5.42 | $5.55 | $5.25 | $5.51 | $5.07 | 17,110 |
2015-12-02 | $5.23 | $5.37 | $5.13 | $5.25 | $4.83 | 7,260 |
2015-12-01 | $5.41 | $5.50 | $5.39 | $5.41 | $4.98 | 10,158 |
2015-11-30 | $5.45 | $5.51 | $5.34 | $5.43 | $4.99 | 4,354 |
2015-11-27 | $5.43 | $5.48 | $5.43 | $5.48 | $5.04 | 878 |
2015-11-25 | $5.54 | $5.54 | $5.39 | $5.39 | $4.96 | 984 |
2015-11-24 | $5.39 | $5.45 | $5.33 | $5.41 | $4.98 | 2,734 |
2015-11-23 | $5.36 | $5.36 | $5.25 | $5.25 | $4.83 | 1,053 |
2015-11-20 | $5.54 | $5.54 | $5.24 | $5.35 | $4.92 | 15,075 |
2015-11-19 | $5.42 | $5.51 | $5.30 | $5.50 | $5.06 | 17,604 |
2015-11-18 | $5.36 | $5.37 | $5.25 | $5.37 | $4.94 | 2,015 |
2015-11-17 | $5.37 | $5.38 | $5.16 | $5.25 | $4.83 | 8,123 |
2015-11-16 | $5.77 | $5.77 | $5.52 | $5.52 | $5.08 | 2,207 |
2015-11-13 | $5.67 | $5.69 | $5.31 | $5.52 | $5.08 | 11,767 |
2015-11-12 | $5.36 | $5.47 | $5.36 | $5.37 | $4.94 | 1,267 |
2015-11-11 | $5.54 | $5.63 | $5.44 | $5.63 | $5.18 | 3,608 |
2015-11-10 | $5.58 | $5.63 | $5.54 | $5.54 | $5.10 | 4,022 |
2015-11-09 | $5.41 | $5.71 | $5.36 | $5.70 | $5.25 | 17,850 |
2015-11-06 | $5.68 | $5.96 | $5.38 | $5.54 | $5.10 | 8,981 |
2015-11-05 | $5.77 | $5.77 | $5.69 | $5.75 | $5.29 | 3,564 |
2015-11-04 | $5.95 | $5.95 | $5.78 | $5.78 | $5.32 | 1,564 |
2015-11-03 | $5.91 | $6.06 | $5.82 | $6.06 | $5.57 | 10,628 |
2015-11-02 | $6.17 | $6.17 | $5.86 | $6.01 | $5.53 | 11,125 |
2015-10-30 | $5.93 | $6.23 | $5.92 | $6.22 | $5.72 | 10,105 |
2015-10-29 | $6.35 | $6.35 | $5.90 | $6.20 | $5.70 | 32,032 |
2015-10-28 | $6.61 | $6.61 | $6.25 | $6.32 | $5.81 | 5,443 |
2015-10-27 | $6.44 | $6.50 | $6.44 | $6.50 | $5.98 | 5,520 |
2015-10-26 | $6.55 | $6.55 | $6.48 | $6.49 | $5.97 | 4,527 |
2015-10-23 | $6.52 | $6.65 | $6.44 | $6.53 | $6.00 | 2,616 |
2015-10-22 | $6.31 | $6.55 | $6.31 | $6.46 | $5.94 | 10,233 |
2015-10-21 | $6.53 | $6.53 | $6.29 | $6.34 | $5.83 | 3,397 |
2015-10-20 | $6.25 | $6.57 | $6.25 | $6.57 | $6.04 | 10,503 |
2015-10-19 | $6.76 | $6.76 | $6.28 | $6.34 | $5.83 | 27,510 |
2015-10-16 | $6.91 | $7.03 | $6.80 | $6.81 | $6.27 | 12,126 |
2015-10-15 | $6.81 | $7.03 | $6.64 | $6.93 | $6.38 | 64,525 |
2015-10-14 | $6.48 | $6.77 | $6.48 | $6.75 | $6.21 | 4,855 |
2015-10-13 | $6.36 | $6.40 | $6.03 | $6.40 | $5.89 | 3,389 |
2015-10-12 | $6.42 | $6.48 | $6.42 | $6.43 | $5.92 | 9,675 |
2015-10-09 | $6.17 | $6.57 | $6.17 | $6.45 | $5.93 | 11,045 |
2015-10-08 | $6.03 | $6.03 | $6.03 | $6.03 | $5.55 | 846 |
2015-10-07 | $6.00 | $6.17 | $6.00 | $6.03 | $5.55 | 4,118 |
2015-10-06 | $6.06 | $6.15 | $5.94 | $6.15 | $5.66 | 19,509 |
2015-10-05 | $5.79 | $5.88 | $5.77 | $5.87 | $5.40 | 2,277 |
2015-10-02 | $5.52 | $5.66 | $5.52 | $5.64 | $5.19 | 7,487 |
2015-10-01 | $5.40 | $5.44 | $5.22 | $5.23 | $4.81 | 3,420 |
2015-09-30 | $5.15 | $5.49 | $5.15 | $5.47 | $5.03 | 1,600 |
2015-09-29 | $5.10 | $5.43 | $5.10 | $5.26 | $4.84 | 3,500 |
2015-09-28 | $5.54 | $5.64 | $5.11 | $5.12 | $4.71 | 4,218 |
2015-09-25 | $5.58 | $5.63 | $5.58 | $5.63 | $5.18 | 2,693 |
2015-09-24 | $5.58 | $5.59 | $5.50 | $5.58 | $5.13 | 2,818 |
2015-09-23 | $5.25 | $5.30 | $5.24 | $5.30 | $4.88 | 1,127 |
2015-09-22 | $5.65 | $5.65 | $5.37 | $5.37 | $4.94 | 731 |
2015-09-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.15 | 1,646 |
2015-09-18 | $5.79 | $5.82 | $5.63 | $5.76 | $5.30 | 4,675 |
2015-09-17 | $5.54 | $5.75 | $5.43 | $5.75 | $5.29 | 1,874 |
2015-09-16 | $5.44 | $5.59 | $5.30 | $5.59 | $5.14 | 3,644 |
2015-09-15 | $5.20 | $5.56 | $5.20 | $5.56 | $5.11 | 638 |
2015-09-14 | $5.06 | $5.38 | $5.06 | $5.10 | $4.69 | 4,096 |
2015-09-11 | $5.11 | $5.19 | $5.02 | $5.19 | $4.77 | 9,852 |
2015-09-10 | $5.33 | $5.33 | $5.15 | $5.15 | $4.74 | 2,207 |
2015-09-09 | $5.37 | $5.37 | $5.37 | $5.37 | $4.94 | 0 |
2015-09-08 | $5.12 | $5.37 | $5.12 | $5.37 | $4.94 | 755 |
2015-09-04 | $5.33 | $5.33 | $5.33 | $5.33 | $4.90 | 551 |
2015-09-03 | $5.60 | $5.60 | $5.37 | $5.37 | $4.94 | 2,102 |
ETFMG Prime Junior Silver Miners ETF (SILJ) News Headlines
Recent ETFMG Prime Junior Silver Miners ETF (SILJ) News
Similar Companies to ETFMG Prime Junior Silver Miners ETF (SILJ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |