BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) Exchange: BATS
Data as of May 9, 2025
$15.49 ($-0.18) -1.15%
BTC iShares MSCI Global Silver and Metals Miners ETF - Daily Information
Click for more stock information on BTC iShares MSCI Global Silver and Metals Miners ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $15.39 |
Previous Close | $15.49 |
High | $15.60 |
Low | $15.00 |
Adjusted Open | $15.39 |
Previous Adjusted Close | $15.49 |
Adjusted High | $15.60 |
Adjusted Low | $15.00 |
About BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP)
The Fund seeks to track the investment results of the MSCI ACWI Select Silver Miners Investable Market Index (IMI) (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to focus on approximately 30 companies in developed and emerging markets that are involved in silver mining or exploration. MSCI begins with the MSCI ACWI Investable Market Index (IMI), and then selects securities of companies primarily mining silver. As necessary to reach the target constituent count of 30, MSCI next selects from the gold and precious metals and minerals sectors those companies that meet certain silver-related revenue thresholds or companies involved in silver mining exploration, both from the MSCI ACWI IMI and the MSCI World Micro Cap Index, as well as companies primarily mining silver that are included in the MSCI World Micro Cap Index. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid-, small- and micro-capitalization companies and may change over time. As of September 30, 2019, a significant portion of the Underlying Index is represented by securities of companies in the materials industry or sector. The components of the Underlying Index are likely to change over time. As of September 30, 2019, the Underlying Index consisted of stocks of companies in the following six countries or regions: Canada, Japan, Mexico, Peru, the United Kingdom (the “U.K.”) and the U.S. The Fund, under normal market conditions, will invest at least 40% of its assets in issuers organized or located outside the U.S. or doing business outside the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP)
Historical Stock Data for BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $15.39 | $15.60 | $15.00 | $15.49 | $15.49 | 193,858 |
2025-04-22 | $16.27 | $16.28 | $15.60 | $15.67 | $15.67 | 172,318 |
2025-04-21 | $16.65 | $16.68 | $15.85 | $16.08 | $16.08 | 234,796 |
2025-04-17 | $16.47 | $16.54 | $15.95 | $16.08 | $16.08 | 279,587 |
2025-04-16 | $16.30 | $16.68 | $16.11 | $16.40 | $16.40 | 230,009 |
2025-04-15 | $16.00 | $16.00 | $15.82 | $15.97 | $15.97 | 294,472 |
2025-04-14 | $15.28 | $15.91 | $15.18 | $15.89 | $15.89 | 276,371 |
2025-04-11 | $15.19 | $15.55 | $15.06 | $15.33 | $15.33 | 259,361 |
2025-04-10 | $14.27 | $14.79 | $14.27 | $14.63 | $14.63 | 144,073 |
2025-04-09 | $13.09 | $14.23 | $13.09 | $14.11 | $14.11 | 209,809 |
2025-04-08 | $13.44 | $13.75 | $12.65 | $12.77 | $12.77 | 195,737 |
2025-04-07 | $12.53 | $13.66 | $12.40 | $12.92 | $12.92 | 236,993 |
2025-04-04 | $14.19 | $14.19 | $12.89 | $12.97 | $12.97 | 480,409 |
2025-04-03 | $14.22 | $14.91 | $14.10 | $14.66 | $14.66 | 193,428 |
2025-04-02 | $14.80 | $15.03 | $14.67 | $14.97 | $14.97 | 175,673 |
2025-04-01 | $14.89 | $15.02 | $14.63 | $14.86 | $14.86 | 94,368 |
2025-03-31 | $15.02 | $15.05 | $14.40 | $14.99 | $14.99 | 152,374 |
2025-03-28 | $15.51 | $15.55 | $14.85 | $14.99 | $14.99 | 143,742 |
2025-03-27 | $15.14 | $15.39 | $14.98 | $15.35 | $15.35 | 401,668 |
2025-03-26 | $15.01 | $15.18 | $14.87 | $14.87 | $14.87 | 175,326 |
2025-03-25 | $15.09 | $15.57 | $15.01 | $15.04 | $15.04 | 100,597 |
2025-03-24 | $14.88 | $15.13 | $14.88 | $14.96 | $14.96 | 50,296 |
2025-03-21 | $14.89 | $15.01 | $14.64 | $14.90 | $14.90 | 135,841 |
2025-03-20 | $15.00 | $15.31 | $14.82 | $15.19 | $15.19 | 85,343 |
2025-03-19 | $15.20 | $15.31 | $15.02 | $15.23 | $15.23 | 163,113 |
2025-03-18 | $15.74 | $15.79 | $15.28 | $15.32 | $15.32 | 305,719 |
2025-03-17 | $15.02 | $15.43 | $15.02 | $15.41 | $15.41 | 195,729 |
2025-03-14 | $15.17 | $15.17 | $14.81 | $15.01 | $15.01 | 315,790 |
2025-03-13 | $14.45 | $14.97 | $14.40 | $14.87 | $14.87 | 578,177 |
2025-03-12 | $14.09 | $14.44 | $13.95 | $14.41 | $14.41 | 140,522 |
2025-03-11 | $13.38 | $14.02 | $13.38 | $13.95 | $13.95 | 167,562 |
2025-03-10 | $13.73 | $13.75 | $13.10 | $13.23 | $13.23 | 265,113 |
2025-03-07 | $13.75 | $14.09 | $13.50 | $13.89 | $13.89 | 107,594 |
2025-03-06 | $13.69 | $13.89 | $13.56 | $13.73 | $13.73 | 179,846 |
2025-03-05 | $13.16 | $13.81 | $13.16 | $13.81 | $13.81 | 221,741 |
2025-03-04 | $13.07 | $13.22 | $12.64 | $13.06 | $13.06 | 84,010 |
2025-03-03 | $13.25 | $13.49 | $12.89 | $12.93 | $12.93 | 70,796 |
2025-02-28 | $12.79 | $13.06 | $12.61 | $13.06 | $13.06 | 139,674 |
2025-02-27 | $13.58 | $13.62 | $12.96 | $12.99 | $12.99 | 123,156 |
2025-02-26 | $13.21 | $13.73 | $13.21 | $13.64 | $13.64 | 66,549 |
2025-02-25 | $13.44 | $13.44 | $12.99 | $13.32 | $13.32 | 121,833 |
2025-02-24 | $13.55 | $13.55 | $13.14 | $13.46 | $13.46 | 437,501 |
2025-02-21 | $14.17 | $14.17 | $13.42 | $13.47 | $13.47 | 92,458 |
2025-02-20 | $13.65 | $14.15 | $13.65 | $14.08 | $14.08 | 155,909 |
2025-02-19 | $13.56 | $13.61 | $13.41 | $13.57 | $13.57 | 70,532 |
2025-02-18 | $13.83 | $13.84 | $13.58 | $13.67 | $13.67 | 99,377 |
2025-02-14 | $14.29 | $14.41 | $13.60 | $13.68 | $13.68 | 736,392 |
2025-02-13 | $14.18 | $14.25 | $13.94 | $14.17 | $14.17 | 109,335 |
2025-02-12 | $13.65 | $14.25 | $13.65 | $14.15 | $14.15 | 94,832 |
2025-02-11 | $13.95 | $14.00 | $13.70 | $13.76 | $13.76 | 324,923 |
2025-02-10 | $14.14 | $14.20 | $14.00 | $14.07 | $14.07 | 89,359 |
2025-02-07 | $14.05 | $14.13 | $13.71 | $13.82 | $13.82 | 50,207 |
2025-02-06 | $13.99 | $13.99 | $13.73 | $13.96 | $13.96 | 62,614 |
2025-02-05 | $13.83 | $14.19 | $13.83 | $14.01 | $14.01 | 164,109 |
2025-02-04 | $13.50 | $13.72 | $13.45 | $13.66 | $13.66 | 218,508 |
2025-02-03 | $12.95 | $13.55 | $12.89 | $13.32 | $13.32 | 176,165 |
2025-01-31 | $13.46 | $13.46 | $13.03 | $13.11 | $13.11 | 106,937 |
2025-01-30 | $12.95 | $13.51 | $12.95 | $13.44 | $13.44 | 156,962 |
2025-01-29 | $12.43 | $12.72 | $12.39 | $12.68 | $12.68 | 73,184 |
2025-01-28 | $12.28 | $12.50 | $12.11 | $12.44 | $12.44 | 96,194 |
2025-01-27 | $12.54 | $12.54 | $12.18 | $12.30 | $12.30 | 141,821 |
2025-01-24 | $12.63 | $12.90 | $12.63 | $12.72 | $12.72 | 79,970 |
2025-01-23 | $12.38 | $12.55 | $12.32 | $12.55 | $12.55 | 71,462 |
2025-01-22 | $12.67 | $12.74 | $12.36 | $12.52 | $12.52 | 50,791 |
2025-01-21 | $12.51 | $12.80 | $12.40 | $12.57 | $12.57 | 119,385 |
2025-01-17 | $12.22 | $12.52 | $12.07 | $12.36 | $12.36 | 80,592 |
2025-01-16 | $12.43 | $12.60 | $12.30 | $12.30 | $12.30 | 50,221 |
2025-01-15 | $12.72 | $12.72 | $12.20 | $12.43 | $12.43 | 110,600 |
2025-01-14 | $11.98 | $12.45 | $11.98 | $12.39 | $12.39 | 82,114 |
2025-01-13 | $12.07 | $12.07 | $11.78 | $11.88 | $11.88 | 175,486 |
2025-01-10 | $12.44 | $12.60 | $12.18 | $12.21 | $12.21 | 97,956 |
2025-01-08 | $12.19 | $12.34 | $12.11 | $12.29 | $12.29 | 37,081 |
2025-01-07 | $12.13 | $12.44 | $12.05 | $12.13 | $12.13 | 67,416 |
2025-01-06 | $12.16 | $12.16 | $11.91 | $11.98 | $11.98 | 53,207 |
2025-01-03 | $12.24 | $12.24 | $12.01 | $12.06 | $12.06 | 33,787 |
2025-01-02 | $11.72 | $12.24 | $11.72 | $12.19 | $12.19 | 84,439 |
2024-12-31 | $11.39 | $11.61 | $11.39 | $11.54 | $11.54 | 91,436 |
2024-12-30 | $11.69 | $11.69 | $11.34 | $11.44 | $11.44 | 144,792 |
2024-12-27 | $11.74 | $11.80 | $11.63 | $11.77 | $11.77 | 114,254 |
2024-12-26 | $11.78 | $11.99 | $11.78 | $11.87 | $11.87 | 63,164 |
2024-12-24 | $11.86 | $11.86 | $11.61 | $11.81 | $11.81 | 55,721 |
2024-12-23 | $11.78 | $11.89 | $11.70 | $11.86 | $11.86 | 99,901 |
2024-12-20 | $11.73 | $12.01 | $11.73 | $11.78 | $11.78 | 144,233 |
2024-12-19 | $12.02 | $12.11 | $11.64 | $11.70 | $11.70 | 195,587 |
2024-12-18 | $12.53 | $12.53 | $11.81 | $11.89 | $11.89 | 152,862 |
2024-12-17 | $12.59 | $12.62 | $12.35 | $12.60 | $12.60 | 192,924 |
2024-12-16 | $12.86 | $12.92 | $12.68 | $12.70 | $12.62 | 284,636 |
2024-12-13 | $13.15 | $13.21 | $12.80 | $12.86 | $12.78 | 101,823 |
2024-12-12 | $13.62 | $13.62 | $13.08 | $13.23 | $13.15 | 229,713 |
2024-12-11 | $13.53 | $13.88 | $13.49 | $13.83 | $13.74 | 240,222 |
2024-12-10 | $13.60 | $13.73 | $13.39 | $13.39 | $13.30 | 124,274 |
2024-12-09 | $13.21 | $13.92 | $13.21 | $13.49 | $13.40 | 210,311 |
2024-12-06 | $13.12 | $13.12 | $12.84 | $12.89 | $12.81 | 51,716 |
2024-12-05 | $13.15 | $13.25 | $12.99 | $13.19 | $13.11 | 150,899 |
2024-12-04 | $13.20 | $13.37 | $13.08 | $13.09 | $13.01 | 43,248 |
2024-12-03 | $12.67 | $13.29 | $12.67 | $13.16 | $13.08 | 53,820 |
2024-12-02 | $12.93 | $12.93 | $12.56 | $12.65 | $12.57 | 136,902 |
2024-11-29 | $12.99 | $13.03 | $12.81 | $12.92 | $12.84 | 54,016 |
2024-11-27 | $12.83 | $12.95 | $12.72 | $12.73 | $12.65 | 53,095 |
2024-11-26 | $12.72 | $12.90 | $12.58 | $12.72 | $12.64 | 71,608 |
2024-11-25 | $12.95 | $12.95 | $12.66 | $12.79 | $12.71 | 121,273 |
2024-11-22 | $13.28 | $13.34 | $13.15 | $13.15 | $13.07 | 83,188 |
2024-11-21 | $13.22 | $13.25 | $13.05 | $13.18 | $13.10 | 84,974 |
2024-11-20 | $13.32 | $13.32 | $13.05 | $13.19 | $13.11 | 104,327 |
2024-11-19 | $13.45 | $13.45 | $13.19 | $13.40 | $13.31 | 81,915 |
2024-11-18 | $12.96 | $13.39 | $12.96 | $13.20 | $13.12 | 156,288 |
2024-11-15 | $12.74 | $12.93 | $12.60 | $12.66 | $12.66 | 111,282 |
2024-11-14 | $12.50 | $12.85 | $12.45 | $12.70 | $12.70 | 71,182 |
2024-11-13 | $13.01 | $13.10 | $12.59 | $12.62 | $12.62 | 92,508 |
2024-11-12 | $12.72 | $12.91 | $12.62 | $12.83 | $12.83 | 113,706 |
2024-11-11 | $13.00 | $13.27 | $12.60 | $12.97 | $12.97 | 666,317 |
2024-11-08 | $13.77 | $13.78 | $13.38 | $13.54 | $13.54 | 73,593 |
2024-11-07 | $13.78 | $13.99 | $13.58 | $13.95 | $13.95 | 76,220 |
2024-11-06 | $13.20 | $13.66 | $13.00 | $13.55 | $13.55 | 833,925 |
2024-11-05 | $14.06 | $14.14 | $13.80 | $13.88 | $13.88 | 50,832 |
2024-11-04 | $14.18 | $14.49 | $13.85 | $13.88 | $13.88 | 97,720 |
2024-11-01 | $14.39 | $14.48 | $14.00 | $14.06 | $14.06 | 87,497 |
2024-10-31 | $14.46 | $14.50 | $14.00 | $14.28 | $14.28 | 156,605 |
2024-10-30 | $14.98 | $14.98 | $14.40 | $14.70 | $14.70 | 86,488 |
2024-10-29 | $14.86 | $15.09 | $14.74 | $15.04 | $15.04 | 129,235 |
2024-10-28 | $14.65 | $14.82 | $14.63 | $14.72 | $14.72 | 130,573 |
2024-10-25 | $14.99 | $15.02 | $14.66 | $14.72 | $14.72 | 115,760 |
2024-10-24 | $15.41 | $15.41 | $14.69 | $15.01 | $15.01 | 153,581 |
2024-10-23 | $15.37 | $15.37 | $15.04 | $15.27 | $15.27 | 301,158 |
2024-10-22 | $15.46 | $15.63 | $15.25 | $15.55 | $15.55 | 353,157 |
2024-10-21 | $15.09 | $15.53 | $15.02 | $15.10 | $15.10 | 343,678 |
2024-10-18 | $14.12 | $14.94 | $14.10 | $14.86 | $14.86 | 431,050 |
2024-10-17 | $14.07 | $14.08 | $13.88 | $13.88 | $13.88 | 44,074 |
2024-10-16 | $14.13 | $14.30 | $13.91 | $13.96 | $13.96 | 86,050 |
2024-10-15 | $13.72 | $13.91 | $13.58 | $13.89 | $13.89 | 42,177 |
2024-10-14 | $13.81 | $13.89 | $13.61 | $13.74 | $13.74 | 126,725 |
2024-10-11 | $13.91 | $14.06 | $13.79 | $13.84 | $13.84 | 90,349 |
2024-10-10 | $13.34 | $13.82 | $13.29 | $13.76 | $13.76 | 367,711 |
2024-10-09 | $13.12 | $13.27 | $13.03 | $13.26 | $13.26 | 82,398 |
2024-10-08 | $13.16 | $13.29 | $13.03 | $13.23 | $13.23 | 79,331 |
2024-10-07 | $13.48 | $13.48 | $13.18 | $13.29 | $13.29 | 147,274 |
2024-10-04 | $13.50 | $13.91 | $13.50 | $13.58 | $13.58 | 66,829 |
2024-10-03 | $13.32 | $13.47 | $13.20 | $13.45 | $13.45 | 90,967 |
2024-10-02 | $13.45 | $13.68 | $13.39 | $13.51 | $13.51 | 61,748 |
2024-10-01 | $13.41 | $13.53 | $13.20 | $13.40 | $13.40 | 117,834 |
2024-09-30 | $13.58 | $13.58 | $13.07 | $13.26 | $13.26 | 157,818 |
2024-09-27 | $14.21 | $14.21 | $13.56 | $13.64 | $13.64 | 503,672 |
2024-09-26 | $14.13 | $14.36 | $14.04 | $14.20 | $14.20 | 144,237 |
2024-09-25 | $13.97 | $14.18 | $13.93 | $13.96 | $13.96 | 498,896 |
2024-09-24 | $13.38 | $14.04 | $13.30 | $13.98 | $13.98 | 471,283 |
2024-09-23 | $13.45 | $13.62 | $13.25 | $13.25 | $13.25 | 79,801 |
2024-09-20 | $13.40 | $13.48 | $13.24 | $13.41 | $13.41 | 67,684 |
2024-09-19 | $13.38 | $13.38 | $13.03 | $13.20 | $13.20 | 50,377 |
2024-09-18 | $13.27 | $13.60 | $12.67 | $12.88 | $12.88 | 135,672 |
2024-09-17 | $13.26 | $13.44 | $13.14 | $13.22 | $13.22 | 72,356 |
2024-09-16 | $13.46 | $13.49 | $13.21 | $13.38 | $13.38 | 187,702 |
2024-09-13 | $13.09 | $13.40 | $13.07 | $13.40 | $13.40 | 189,151 |
2024-09-12 | $12.23 | $12.91 | $12.23 | $12.85 | $12.85 | 220,156 |
2024-09-11 | $11.71 | $12.00 | $11.61 | $12.00 | $12.00 | 82,982 |
2024-09-10 | $11.62 | $11.76 | $11.44 | $11.76 | $11.76 | 46,445 |
2024-09-09 | $11.50 | $11.65 | $11.50 | $11.52 | $11.52 | 85,683 |
2024-09-06 | $11.83 | $11.86 | $11.41 | $11.43 | $11.43 | 57,846 |
2024-09-05 | $11.91 | $12.02 | $11.77 | $11.79 | $11.79 | 47,059 |
2024-09-04 | $11.64 | $11.86 | $11.63 | $11.69 | $11.69 | 78,117 |
2024-09-03 | $12.21 | $12.24 | $11.63 | $11.74 | $11.74 | 262,011 |
2024-08-30 | $12.48 | $12.50 | $12.28 | $12.35 | $12.35 | 44,011 |
2024-08-29 | $12.43 | $12.67 | $12.43 | $12.51 | $12.51 | 220,140 |
2024-08-28 | $12.56 | $12.63 | $12.33 | $12.37 | $12.37 | 69,474 |
2024-08-27 | $12.74 | $12.84 | $12.60 | $12.78 | $12.78 | 51,171 |
2024-08-26 | $12.99 | $13.06 | $12.79 | $12.85 | $12.85 | 67,555 |
2024-08-23 | $12.88 | $13.00 | $12.70 | $12.92 | $12.92 | 75,400 |
2024-08-22 | $12.90 | $12.90 | $12.61 | $12.73 | $12.73 | 85,319 |
2024-08-21 | $12.86 | $13.04 | $12.73 | $13.02 | $13.02 | 256,535 |
2024-08-20 | $13.00 | $13.09 | $12.75 | $12.92 | $12.92 | 126,434 |
2024-08-19 | $12.23 | $12.83 | $12.23 | $12.82 | $12.82 | 300,809 |
2024-08-16 | $12.23 | $12.42 | $12.15 | $12.37 | $12.37 | 103,989 |
2024-08-15 | $12.01 | $12.18 | $11.87 | $12.18 | $12.18 | 59,112 |
2024-08-14 | $11.87 | $11.94 | $11.73 | $11.90 | $11.90 | 33,659 |
2024-08-13 | $11.69 | $11.95 | $11.69 | $11.92 | $11.92 | 52,818 |
2024-08-12 | $11.58 | $11.74 | $11.41 | $11.71 | $11.71 | 64,181 |
2024-08-09 | $11.25 | $11.42 | $11.20 | $11.39 | $11.39 | 36,094 |
2024-08-08 | $11.36 | $11.42 | $11.15 | $11.23 | $11.23 | 265,586 |
2024-08-07 | $11.84 | $11.84 | $11.21 | $11.27 | $11.27 | 131,954 |
2024-08-06 | $11.49 | $11.75 | $11.28 | $11.63 | $11.63 | 229,305 |
2024-08-05 | $11.00 | $11.47 | $10.78 | $11.39 | $11.39 | 516,840 |
2024-08-02 | $12.58 | $12.71 | $11.90 | $11.97 | $11.97 | 248,067 |
2024-08-01 | $13.24 | $13.24 | $12.33 | $12.56 | $12.56 | 123,016 |
2024-07-31 | $12.95 | $13.27 | $12.90 | $13.18 | $13.18 | 110,734 |
2024-07-30 | $12.63 | $12.76 | $12.52 | $12.70 | $12.70 | 148,427 |
2024-07-29 | $12.52 | $12.58 | $12.28 | $12.57 | $12.57 | 359,813 |
2024-07-26 | $12.54 | $12.68 | $12.41 | $12.47 | $12.47 | 42,742 |
2024-07-25 | $12.30 | $12.52 | $12.30 | $12.36 | $12.36 | 158,268 |
2024-07-24 | $13.05 | $13.32 | $12.83 | $12.83 | $12.83 | 61,432 |
2024-07-23 | $12.98 | $13.03 | $12.90 | $12.98 | $12.98 | 39,163 |
2024-07-22 | $12.80 | $13.02 | $12.77 | $12.95 | $12.95 | 70,641 |
2024-07-19 | $12.70 | $12.99 | $12.57 | $12.86 | $12.86 | 318,174 |
2024-07-18 | $13.47 | $13.47 | $12.93 | $13.00 | $13.00 | 138,646 |
2024-07-17 | $13.69 | $13.77 | $13.36 | $13.47 | $13.47 | 44,530 |
2024-07-16 | $13.41 | $13.76 | $13.40 | $13.76 | $13.76 | 86,889 |
2024-07-15 | $13.37 | $13.52 | $13.19 | $13.28 | $13.28 | 83,331 |
2024-07-12 | $13.32 | $13.52 | $13.25 | $13.47 | $13.47 | 111,281 |
2024-07-11 | $13.39 | $13.44 | $13.09 | $13.43 | $13.43 | 164,865 |
2024-07-10 | $12.39 | $12.97 | $12.39 | $12.90 | $12.90 | 176,270 |
2024-07-09 | $12.42 | $12.47 | $12.24 | $12.33 | $12.33 | 63,641 |
2024-07-08 | $12.29 | $12.38 | $12.10 | $12.38 | $12.38 | 152,134 |
2024-07-05 | $12.31 | $12.39 | $12.15 | $12.34 | $12.34 | 118,772 |
2024-07-03 | $11.69 | $12.11 | $11.69 | $12.02 | $12.02 | 78,439 |
2024-07-02 | $11.45 | $11.55 | $11.35 | $11.47 | $11.47 | 68,656 |
2024-07-01 | $11.58 | $11.62 | $11.41 | $11.46 | $11.46 | 57,278 |
2024-06-28 | $11.70 | $11.75 | $11.44 | $11.49 | $11.49 | 378,973 |
2024-06-27 | $11.62 | $11.71 | $11.58 | $11.60 | $11.60 | 46,386 |
2024-06-26 | $11.37 | $11.59 | $11.37 | $11.56 | $11.56 | 43,870 |
2024-06-25 | $11.66 | $11.69 | $11.48 | $11.52 | $11.52 | 58,436 |
2024-06-24 | $11.84 | $11.87 | $11.68 | $11.73 | $11.73 | 72,608 |
2024-06-21 | $12.03 | $12.03 | $11.72 | $11.79 | $11.79 | 151,712 |
2024-06-20 | $11.75 | $12.27 | $11.71 | $12.02 | $12.02 | 154,234 |
2024-06-18 | $11.51 | $11.75 | $11.46 | $11.68 | $11.68 | 60,691 |
2024-06-17 | $11.57 | $11.59 | $11.39 | $11.54 | $11.54 | 58,491 |
2024-06-14 | $11.53 | $11.66 | $11.48 | $11.60 | $11.60 | 46,736 |
2024-06-13 | $11.70 | $11.83 | $11.47 | $11.53 | $11.53 | 54,730 |
2024-06-12 | $12.00 | $12.10 | $11.74 | $11.78 | $11.78 | 75,337 |
2024-06-11 | $11.65 | $11.80 | $11.56 | $11.70 | $11.70 | 80,843 |
2024-06-10 | $11.80 | $11.87 | $11.62 | $11.85 | $11.81 | 170,719 |
2024-06-07 | $12.30 | $12.30 | $11.75 | $11.79 | $11.79 | 271,941 |
2024-06-06 | $12.27 | $12.72 | $12.27 | $12.63 | $12.63 | 104,919 |
2024-06-05 | $12.19 | $12.28 | $12.01 | $12.25 | $12.25 | 109,743 |
2024-06-04 | $12.45 | $12.47 | $12.08 | $12.09 | $12.09 | 170,160 |
2024-06-03 | $13.05 | $13.05 | $12.63 | $12.73 | $12.73 | 110,836 |
2024-05-31 | $13.11 | $13.22 | $12.82 | $13.03 | $13.03 | 85,887 |
2024-05-30 | $13.05 | $13.19 | $12.92 | $12.96 | $12.96 | 90,110 |
2024-05-29 | $13.15 | $13.15 | $12.95 | $12.98 | $12.98 | 78,594 |
2024-05-28 | $13.22 | $13.32 | $13.00 | $13.25 | $13.25 | 152,437 |
2024-05-24 | $12.69 | $12.87 | $12.61 | $12.63 | $12.63 | 123,498 |
2024-05-23 | $12.87 | $12.88 | $12.50 | $12.56 | $12.56 | 396,512 |
2024-05-22 | $13.23 | $13.25 | $12.80 | $12.87 | $12.87 | 149,147 |
2024-05-21 | $13.48 | $13.48 | $13.20 | $13.32 | $13.32 | 171,900 |
2024-05-20 | $13.41 | $13.48 | $13.10 | $13.45 | $13.45 | 252,031 |
2024-05-17 | $12.75 | $13.20 | $12.59 | $13.19 | $13.19 | 542,768 |
2024-05-16 | $12.40 | $12.60 | $12.33 | $12.45 | $12.45 | 125,665 |
2024-05-15 | $12.51 | $12.60 | $12.16 | $12.56 | $12.56 | 126,180 |
2024-05-14 | $12.23 | $12.29 | $12.10 | $12.25 | $12.25 | 51,229 |
2024-05-13 | $12.32 | $12.33 | $12.00 | $12.11 | $12.11 | 79,018 |
2024-05-10 | $12.53 | $12.75 | $12.25 | $12.29 | $12.29 | 97,733 |
2024-05-09 | $11.70 | $12.38 | $11.70 | $12.37 | $12.37 | 202,501 |
2024-05-08 | $11.68 | $11.77 | $11.59 | $11.64 | $11.64 | 246,136 |
2024-05-07 | $11.70 | $11.77 | $11.57 | $11.70 | $11.70 | 65,154 |
2024-05-06 | $11.60 | $11.77 | $11.59 | $11.68 | $11.68 | 103,601 |
2024-05-03 | $11.40 | $11.43 | $11.27 | $11.31 | $11.31 | 57,322 |
2024-05-02 | $11.41 | $11.45 | $11.27 | $11.40 | $11.40 | 38,496 |
2024-05-01 | $11.37 | $11.72 | $11.31 | $11.33 | $11.33 | 54,018 |
2024-04-30 | $11.50 | $11.65 | $11.26 | $11.31 | $11.31 | 81,857 |
2024-04-29 | $11.87 | $11.97 | $11.78 | $11.83 | $11.83 | 84,516 |
2024-04-26 | $11.92 | $11.98 | $11.70 | $11.86 | $11.86 | 234,726 |
2024-04-25 | $11.57 | $11.95 | $11.40 | $11.87 | $11.87 | 229,536 |
2024-04-24 | $11.49 | $11.63 | $11.40 | $11.61 | $11.61 | 283,001 |
2024-04-23 | $11.14 | $11.56 | $11.12 | $11.51 | $11.51 | 278,058 |
2024-04-22 | $11.35 | $11.53 | $11.10 | $11.22 | $11.22 | 671,278 |
2024-04-19 | $11.67 | $11.86 | $11.67 | $11.77 | $11.77 | 160,659 |
2024-04-18 | $11.81 | $11.81 | $11.60 | $11.67 | $11.67 | 118,202 |
2024-04-17 | $11.57 | $11.83 | $11.47 | $11.62 | $11.62 | 156,413 |
2024-04-16 | $11.40 | $11.50 | $11.21 | $11.45 | $11.45 | 896,885 |
2024-04-15 | $12.02 | $12.09 | $11.53 | $11.72 | $11.72 | 203,627 |
2024-04-12 | $12.40 | $12.60 | $11.72 | $11.83 | $11.83 | 441,514 |
2024-04-11 | $12.17 | $12.19 | $11.78 | $12.09 | $12.09 | 586,696 |
2024-04-10 | $11.92 | $12.11 | $11.51 | $11.96 | $11.96 | 232,243 |
2024-04-09 | $12.09 | $12.25 | $12.02 | $12.15 | $12.15 | 338,628 |
2024-04-08 | $11.99 | $12.07 | $11.64 | $11.83 | $11.83 | 1,038,924 |
2024-04-05 | $11.34 | $11.76 | $11.24 | $11.74 | $11.74 | 282,893 |
2024-04-04 | $11.38 | $11.53 | $11.20 | $11.28 | $11.28 | 227,184 |
2024-04-03 | $10.78 | $11.40 | $10.71 | $11.38 | $11.38 | 465,774 |
2024-04-02 | $10.42 | $10.69 | $10.32 | $10.67 | $10.67 | 230,070 |
2024-04-01 | $10.39 | $10.47 | $10.24 | $10.42 | $10.42 | 185,696 |
2024-03-28 | $10.00 | $10.21 | $9.85 | $10.16 | $10.16 | 310,400 |
2024-03-27 | $9.58 | $9.88 | $9.54 | $9.88 | $9.88 | 82,681 |
2024-03-26 | $9.68 | $9.68 | $9.49 | $9.49 | $9.49 | 86,168 |
2024-03-25 | $9.50 | $9.72 | $9.50 | $9.52 | $9.52 | 54,710 |
2024-03-22 | $9.50 | $9.68 | $9.41 | $9.49 | $9.49 | 71,363 |
2024-03-21 | $9.82 | $9.84 | $9.58 | $9.61 | $9.61 | 89,959 |
2024-03-20 | $9.20 | $9.76 | $9.20 | $9.64 | $9.64 | 173,553 |
2024-03-19 | $9.42 | $9.43 | $9.21 | $9.21 | $9.21 | 170,877 |
2024-03-18 | $9.61 | $9.65 | $9.50 | $9.54 | $9.54 | 33,304 |
2024-03-15 | $9.43 | $9.65 | $9.40 | $9.65 | $9.65 | 67,324 |
2024-03-14 | $9.53 | $9.56 | $9.42 | $9.48 | $9.48 | 33,065 |
2024-03-13 | $9.28 | $9.62 | $9.28 | $9.53 | $9.53 | 166,124 |
2024-03-12 | $9.32 | $9.32 | $9.17 | $9.30 | $9.30 | 82,209 |
2024-03-11 | $9.10 | $9.50 | $9.10 | $9.37 | $9.37 | 109,329 |
2024-03-08 | $9.21 | $9.33 | $9.09 | $9.09 | $9.09 | 153,385 |
2024-03-07 | $8.99 | $9.18 | $8.96 | $9.15 | $9.15 | 144,123 |
2024-03-06 | $8.84 | $9.05 | $8.84 | $8.94 | $8.94 | 116,871 |
2024-03-05 | $8.82 | $8.91 | $8.75 | $8.78 | $8.78 | 118,296 |
2024-03-04 | $8.53 | $8.81 | $8.53 | $8.77 | $8.77 | 125,536 |
2024-03-01 | $8.18 | $8.52 | $8.11 | $8.46 | $8.46 | 98,557 |
2024-02-29 | $8.17 | $8.28 | $8.14 | $8.18 | $8.18 | 118,708 |
2024-02-28 | $8.10 | $8.15 | $8.01 | $8.01 | $8.01 | 98,771 |
2024-02-27 | $8.25 | $8.25 | $8.12 | $8.18 | $8.18 | 59,688 |
2024-02-26 | $8.17 | $8.21 | $8.12 | $8.16 | $8.16 | 39,942 |
2024-02-23 | $8.22 | $8.32 | $8.10 | $8.29 | $8.29 | 59,499 |
2024-02-22 | $8.30 | $8.33 | $8.17 | $8.17 | $8.17 | 43,598 |
2024-02-21 | $8.33 | $8.36 | $8.23 | $8.36 | $8.36 | 68,920 |
2024-02-20 | $8.45 | $8.48 | $8.31 | $8.36 | $8.36 | 137,173 |
2024-02-16 | $8.37 | $8.54 | $8.29 | $8.45 | $8.45 | 221,476 |
2024-02-15 | $8.33 | $8.47 | $8.30 | $8.38 | $8.38 | 156,095 |
2024-02-14 | $8.07 | $8.20 | $8.05 | $8.17 | $8.17 | 145,886 |
2024-02-13 | $8.34 | $8.34 | $8.02 | $8.05 | $8.05 | 165,283 |
2024-02-12 | $8.49 | $8.65 | $8.48 | $8.61 | $8.61 | 26,409 |
2024-02-09 | $8.52 | $8.55 | $8.43 | $8.48 | $8.48 | 75,753 |
2024-02-08 | $8.59 | $8.61 | $8.54 | $8.57 | $8.57 | 48,676 |
2024-02-07 | $8.71 | $8.72 | $8.60 | $8.60 | $8.60 | 52,783 |
2024-02-06 | $8.62 | $8.79 | $8.61 | $8.74 | $8.74 | 28,288 |
2024-02-05 | $8.70 | $8.85 | $8.56 | $8.58 | $8.58 | 228,541 |
2024-02-02 | $8.93 | $8.93 | $8.73 | $8.83 | $8.83 | 41,286 |
2024-02-01 | $8.87 | $9.13 | $8.87 | $9.07 | $9.07 | 55,698 |
2024-01-31 | $8.93 | $9.09 | $8.80 | $8.84 | $8.84 | 187,825 |
2024-01-30 | $9.07 | $9.07 | $8.91 | $8.96 | $8.96 | 168,282 |
2024-01-29 | $8.95 | $9.10 | $8.88 | $9.04 | $9.04 | 56,070 |
2024-01-26 | $9.02 | $9.02 | $8.90 | $8.95 | $8.95 | 63,651 |
2024-01-25 | $8.99 | $9.00 | $8.87 | $8.97 | $8.97 | 38,764 |
2024-01-24 | $9.06 | $9.10 | $8.80 | $8.85 | $8.85 | 58,681 |
2024-01-23 | $8.90 | $9.00 | $8.84 | $8.97 | $8.97 | 52,483 |
2024-01-22 | $8.74 | $8.92 | $8.74 | $8.82 | $8.82 | 77,216 |
2024-01-19 | $8.80 | $8.89 | $8.69 | $8.84 | $8.84 | 189,924 |
2024-01-18 | $8.91 | $8.91 | $8.72 | $8.80 | $8.80 | 45,933 |
2024-01-17 | $9.14 | $9.16 | $8.84 | $8.88 | $8.88 | 127,718 |
2024-01-16 | $9.46 | $9.48 | $9.21 | $9.21 | $9.21 | 95,644 |
2024-01-12 | $9.46 | $9.77 | $9.46 | $9.60 | $9.60 | 75,805 |
2024-01-11 | $9.48 | $9.50 | $9.16 | $9.30 | $9.30 | 137,813 |
2024-01-10 | $9.47 | $9.53 | $9.38 | $9.47 | $9.47 | 40,993 |
2024-01-09 | $9.63 | $9.70 | $9.50 | $9.50 | $9.50 | 37,197 |
2024-01-08 | $9.55 | $9.70 | $9.55 | $9.63 | $9.63 | 58,038 |
2024-01-05 | $9.62 | $9.88 | $9.61 | $9.65 | $9.65 | 49,667 |
2024-01-04 | $9.60 | $9.70 | $9.57 | $9.64 | $9.64 | 49,659 |
2024-01-03 | $9.86 | $9.86 | $9.62 | $9.65 | $9.65 | 67,651 |
2024-01-02 | $10.14 | $10.24 | $9.96 | $10.02 | $10.02 | 126,187 |
2023-12-29 | $10.16 | $10.26 | $10.15 | $10.18 | $10.18 | 124,463 |
2023-12-28 | $10.49 | $10.63 | $10.34 | $10.35 | $10.35 | 49,544 |
2023-12-27 | $10.54 | $10.64 | $10.48 | $10.58 | $10.58 | 113,507 |
2023-12-26 | $10.41 | $10.47 | $10.33 | $10.46 | $10.46 | 136,745 |
2023-12-22 | $10.44 | $10.72 | $10.38 | $10.43 | $10.43 | 185,750 |
2023-12-21 | $10.17 | $10.34 | $10.17 | $10.32 | $10.32 | 73,503 |
2023-12-20 | $10.28 | $10.39 | $10.10 | $10.10 | $10.10 | 135,192 |
2023-12-19 | $10.08 | $10.49 | $10.08 | $10.39 | $10.34 | 65,871 |
2023-12-18 | $10.33 | $10.33 | $10.02 | $10.11 | $10.06 | 88,947 |
2023-12-15 | $10.30 | $10.30 | $10.14 | $10.21 | $10.16 | 80,065 |
2023-12-14 | $10.37 | $10.54 | $10.21 | $10.27 | $10.22 | 68,651 |
2023-12-13 | $9.46 | $10.15 | $9.46 | $10.12 | $10.07 | 100,794 |
2023-12-12 | $9.84 | $9.84 | $9.46 | $9.52 | $9.47 | 73,961 |
2023-12-11 | $9.65 | $9.78 | $9.51 | $9.74 | $9.69 | 45,548 |
2023-12-08 | $9.75 | $9.95 | $9.66 | $9.78 | $9.78 | 63,690 |
2023-12-07 | $10.00 | $10.00 | $9.90 | $9.96 | $9.96 | 59,426 |
2023-12-06 | $10.11 | $10.18 | $10.00 | $10.01 | $10.01 | 46,367 |
2023-12-05 | $10.21 | $10.21 | $9.91 | $10.05 | $10.05 | 138,615 |
2023-12-04 | $10.37 | $10.37 | $10.16 | $10.25 | $10.25 | 93,506 |
2023-12-01 | $10.08 | $10.49 | $10.08 | $10.47 | $10.47 | 113,135 |
2023-11-30 | $10.11 | $10.20 | $9.99 | $10.20 | $10.20 | 95,622 |
2023-11-29 | $10.12 | $10.15 | $10.03 | $10.15 | $10.15 | 44,028 |
2023-11-28 | $9.76 | $10.07 | $9.76 | $10.05 | $10.05 | 81,697 |
2023-11-27 | $9.73 | $9.81 | $9.60 | $9.76 | $9.76 | 94,089 |
2023-11-24 | $9.38 | $9.59 | $9.37 | $9.53 | $9.53 | 35,832 |
2023-11-22 | $9.45 | $9.49 | $9.34 | $9.34 | $9.34 | 66,153 |
2023-11-21 | $9.42 | $9.57 | $9.42 | $9.46 | $9.46 | 83,653 |
2023-11-20 | $9.27 | $9.27 | $9.16 | $9.22 | $9.22 | 36,218 |
2023-11-17 | $9.27 | $9.33 | $9.17 | $9.26 | $9.26 | 35,713 |
2023-11-16 | $9.04 | $9.40 | $9.04 | $9.23 | $9.23 | 98,853 |
2023-11-15 | $9.08 | $9.08 | $8.89 | $9.04 | $9.04 | 87,749 |
2023-11-14 | $8.53 | $8.99 | $8.53 | $8.94 | $8.94 | 58,933 |
2023-11-13 | $8.42 | $8.55 | $8.37 | $8.41 | $8.41 | 34,762 |
2023-11-10 | $8.57 | $8.57 | $8.37 | $8.42 | $8.42 | 101,655 |
2023-11-09 | $8.61 | $8.86 | $8.54 | $8.55 | $8.55 | 59,533 |
2023-11-08 | $9.00 | $9.00 | $8.55 | $8.63 | $8.63 | 73,206 |
2023-11-07 | $9.05 | $9.05 | $8.72 | $8.89 | $8.89 | 113,775 |
2023-11-06 | $9.25 | $9.25 | $9.09 | $9.10 | $9.10 | 36,680 |
2023-11-03 | $8.82 | $9.29 | $8.82 | $9.21 | $9.21 | 44,662 |
2023-11-02 | $8.80 | $8.80 | $8.57 | $8.70 | $8.70 | 53,396 |
2023-11-01 | $8.64 | $8.76 | $8.56 | $8.69 | $8.69 | 40,060 |
2023-10-31 | $8.79 | $8.97 | $8.63 | $8.70 | $8.70 | 76,921 |
2023-10-30 | $9.11 | $9.24 | $8.89 | $8.93 | $8.93 | 53,035 |
2023-10-27 | $8.79 | $8.97 | $8.72 | $8.97 | $8.97 | 58,492 |
2023-10-26 | $8.89 | $8.89 | $8.65 | $8.81 | $8.81 | 56,675 |
2023-10-25 | $8.96 | $9.05 | $8.83 | $8.85 | $8.85 | 23,430 |
2023-10-24 | $8.84 | $9.03 | $8.84 | $8.97 | $8.97 | 22,018 |
2023-10-23 | $9.11 | $9.11 | $8.77 | $8.98 | $8.98 | 30,196 |
2023-10-20 | $9.16 | $9.37 | $9.09 | $9.13 | $9.13 | 78,741 |
2023-10-19 | $9.10 | $9.12 | $8.80 | $9.09 | $9.09 | 59,605 |
2023-10-18 | $9.28 | $9.40 | $9.05 | $9.11 | $9.11 | 66,622 |
2023-10-17 | $9.02 | $9.18 | $8.95 | $9.16 | $9.16 | 44,056 |
2023-10-16 | $8.85 | $9.00 | $8.82 | $8.95 | $8.95 | 235,336 |
2023-10-13 | $8.60 | $8.98 | $8.60 | $8.91 | $8.91 | 53,501 |
2023-10-12 | $8.77 | $8.77 | $8.37 | $8.43 | $8.43 | 49,936 |
2023-10-11 | $8.71 | $8.75 | $8.57 | $8.75 | $8.75 | 25,358 |
2023-10-10 | $8.61 | $8.61 | $8.50 | $8.59 | $8.59 | 269,879 |
2023-10-09 | $8.47 | $8.59 | $8.45 | $8.50 | $8.50 | 117,256 |
2023-10-06 | $8.16 | $8.44 | $8.15 | $8.37 | $8.37 | 77,942 |
2023-10-05 | $8.16 | $8.20 | $8.10 | $8.20 | $8.20 | 137,590 |
2023-10-04 | $8.21 | $8.21 | $8.04 | $8.15 | $8.15 | 99,084 |
2023-10-03 | $8.19 | $8.29 | $8.11 | $8.26 | $8.26 | 45,931 |
2023-10-02 | $8.57 | $8.57 | $8.17 | $8.20 | $8.20 | 106,657 |
2023-09-29 | $8.65 | $8.87 | $8.51 | $8.57 | $8.57 | 84,624 |
2023-09-28 | $8.50 | $8.59 | $8.44 | $8.58 | $8.58 | 26,288 |
2023-09-27 | $8.66 | $8.66 | $8.42 | $8.54 | $8.54 | 175,910 |
2023-09-26 | $8.90 | $8.92 | $8.66 | $8.66 | $8.66 | 85,701 |
2023-09-25 | $9.12 | $9.12 | $8.91 | $8.97 | $8.97 | 68,622 |
2023-09-22 | $9.13 | $9.31 | $9.07 | $9.07 | $9.07 | 36,383 |
2023-09-21 | $9.24 | $9.25 | $9.11 | $9.14 | $9.14 | 40,175 |
2023-09-20 | $9.32 | $9.55 | $9.32 | $9.38 | $9.38 | 40,089 |
2023-09-19 | $9.63 | $9.63 | $9.34 | $9.35 | $9.35 | 23,964 |
2023-09-18 | $9.50 | $9.60 | $9.45 | $9.55 | $9.55 | 20,852 |
2023-09-15 | $9.52 | $9.64 | $9.48 | $9.56 | $9.56 | 52,200 |
2023-09-14 | $9.18 | $9.40 | $9.16 | $9.31 | $9.31 | 31,607 |
2023-09-13 | $9.22 | $9.22 | $9.10 | $9.14 | $9.14 | 22,741 |
2023-09-12 | $9.14 | $9.33 | $9.14 | $9.16 | $9.16 | 53,368 |
2023-09-11 | $9.25 | $9.30 | $9.14 | $9.16 | $9.16 | 96,050 |
2023-09-08 | $9.18 | $9.25 | $9.06 | $9.09 | $9.09 | 189,600 |
2023-09-07 | $9.08 | $9.12 | $9.05 | $9.06 | $9.06 | 30,811 |
2023-09-06 | $9.13 | $9.24 | $9.09 | $9.12 | $9.12 | 71,846 |
2023-09-05 | $9.41 | $9.47 | $9.20 | $9.23 | $9.23 | 56,213 |
2023-09-01 | $9.78 | $9.85 | $9.54 | $9.55 | $9.55 | 39,791 |
2023-08-31 | $9.73 | $9.82 | $9.65 | $9.70 | $9.70 | 24,287 |
2023-08-30 | $10.00 | $10.01 | $9.78 | $9.83 | $9.83 | 37,935 |
2023-08-29 | $9.66 | $9.87 | $9.59 | $9.87 | $9.87 | 47,326 |
2023-08-28 | $9.35 | $9.70 | $9.35 | $9.65 | $9.65 | 39,943 |
2023-08-25 | $9.52 | $9.55 | $9.29 | $9.39 | $9.39 | 38,284 |
2023-08-24 | $9.52 | $9.66 | $9.41 | $9.51 | $9.51 | 30,588 |
2023-08-23 | $9.23 | $9.67 | $9.23 | $9.60 | $9.60 | 64,458 |
2023-08-22 | $9.09 | $9.22 | $9.03 | $9.22 | $9.22 | 40,919 |
2023-08-21 | $9.11 | $9.18 | $9.03 | $9.12 | $9.12 | 47,996 |
2023-08-18 | $9.14 | $9.20 | $9.09 | $9.19 | $9.19 | 33,299 |
2023-08-17 | $9.29 | $9.29 | $9.09 | $9.17 | $9.17 | 35,581 |
2023-08-16 | $9.34 | $9.34 | $9.14 | $9.14 | $9.14 | 73,462 |
2023-08-15 | $9.41 | $9.46 | $9.26 | $9.28 | $9.28 | 43,357 |
2023-08-14 | $9.63 | $9.63 | $9.39 | $9.49 | $9.49 | 44,344 |
2023-08-11 | $9.51 | $9.63 | $9.51 | $9.61 | $9.61 | 40,772 |
2023-08-10 | $9.41 | $9.61 | $9.38 | $9.42 | $9.42 | 34,494 |
2023-08-09 | $9.54 | $9.54 | $9.40 | $9.42 | $9.42 | 41,733 |
2023-08-08 | $9.57 | $9.60 | $9.42 | $9.57 | $9.57 | 51,404 |
2023-08-07 | $9.75 | $9.75 | $9.59 | $9.60 | $9.60 | 42,022 |
2023-08-04 | $9.57 | $9.82 | $9.57 | $9.68 | $9.68 | 49,244 |
2023-08-03 | $9.68 | $9.69 | $9.51 | $9.58 | $9.58 | 65,462 |
2023-08-02 | $9.99 | $10.00 | $9.64 | $9.68 | $9.68 | 56,973 |
2023-08-01 | $10.22 | $10.22 | $10.01 | $10.02 | $10.02 | 72,391 |
2023-07-31 | $10.08 | $10.56 | $10.08 | $10.47 | $10.47 | 118,149 |
2023-07-28 | $9.97 | $10.14 | $9.96 | $10.07 | $10.07 | 102,784 |
2023-07-27 | $10.33 | $10.34 | $9.94 | $9.94 | $9.94 | 82,810 |
2023-07-26 | $10.45 | $10.52 | $10.36 | $10.51 | $10.51 | 32,074 |
2023-07-25 | $10.27 | $10.49 | $10.23 | $10.45 | $10.45 | 22,189 |
2023-07-24 | $10.34 | $10.44 | $10.25 | $10.29 | $10.29 | 56,246 |
2023-07-21 | $10.31 | $10.47 | $10.31 | $10.46 | $10.46 | 28,559 |
2023-07-20 | $10.67 | $10.78 | $10.43 | $10.46 | $10.46 | 52,686 |
2023-07-19 | $10.82 | $10.85 | $10.76 | $10.85 | $10.85 | 33,609 |
2023-07-18 | $10.58 | $10.88 | $10.58 | $10.83 | $10.83 | 41,111 |
2023-07-17 | $10.51 | $10.56 | $10.30 | $10.55 | $10.55 | 93,083 |
2023-07-14 | $10.50 | $10.57 | $10.36 | $10.45 | $10.45 | 44,658 |
2023-07-13 | $10.55 | $10.55 | $10.39 | $10.42 | $10.42 | 46,191 |
2023-07-12 | $9.90 | $10.42 | $9.90 | $10.42 | $10.42 | 102,440 |
2023-07-11 | $9.87 | $9.90 | $9.70 | $9.77 | $9.77 | 53,521 |
2023-07-10 | $9.51 | $9.74 | $9.43 | $9.73 | $9.73 | 69,724 |
2023-07-07 | $9.38 | $9.59 | $9.38 | $9.48 | $9.48 | 56,150 |
2023-07-06 | $9.46 | $9.48 | $9.32 | $9.35 | $9.35 | 73,505 |
2023-07-05 | $9.80 | $9.82 | $9.61 | $9.62 | $9.62 | 33,238 |
2023-07-03 | $9.64 | $9.85 | $9.64 | $9.79 | $9.79 | 69,386 |
2023-06-30 | $9.60 | $9.66 | $9.50 | $9.66 | $9.66 | 66,717 |
2023-06-29 | $9.36 | $9.51 | $9.30 | $9.50 | $9.50 | 64,923 |
2023-06-28 | $9.52 | $9.52 | $9.38 | $9.44 | $9.44 | 109,628 |
2023-06-27 | $9.75 | $9.75 | $9.46 | $9.52 | $9.52 | 303,712 |
2023-06-26 | $9.53 | $9.70 | $9.50 | $9.67 | $9.67 | 63,992 |
2023-06-23 | $9.62 | $9.67 | $9.46 | $9.49 | $9.49 | 39,168 |
2023-06-22 | $9.53 | $9.59 | $9.46 | $9.50 | $9.50 | 45,002 |
2023-06-21 | $9.72 | $9.72 | $9.53 | $9.60 | $9.60 | 52,435 |
2023-06-20 | $10.00 | $10.00 | $9.69 | $9.70 | $9.70 | 87,673 |
2023-06-16 | $9.99 | $10.20 | $9.99 | $10.06 | $10.06 | 86,969 |
2023-06-15 | $9.96 | $10.03 | $9.90 | $10.02 | $10.02 | 47,266 |
2023-06-14 | $10.14 | $10.25 | $9.95 | $10.03 | $10.03 | 45,557 |
2023-06-13 | $10.41 | $10.41 | $10.08 | $10.15 | $10.15 | 59,206 |
2023-06-12 | $10.34 | $10.34 | $10.09 | $10.19 | $10.19 | 47,188 |
2023-06-09 | $10.51 | $10.51 | $10.25 | $10.32 | $10.32 | 86,706 |
2023-06-08 | $10.24 | $10.47 | $10.24 | $10.40 | $10.40 | 87,381 |
2023-06-07 | $10.49 | $10.62 | $10.24 | $10.26 | $10.26 | 66,883 |
2023-06-06 | $10.42 | $10.48 | $10.31 | $10.48 | $10.44 | 88,105 |
2023-06-05 | $10.25 | $10.45 | $10.12 | $10.40 | $10.36 | 56,612 |
2023-06-02 | $10.59 | $10.59 | $10.28 | $10.35 | $10.31 | 49,559 |
2023-06-01 | $10.11 | $10.60 | $10.11 | $10.51 | $10.47 | 146,080 |
2023-05-31 | $9.99 | $10.29 | $9.99 | $10.15 | $10.11 | 79,342 |
2023-05-30 | $10.00 | $10.12 | $9.95 | $10.09 | $10.05 | 139,685 |
2023-05-26 | $10.01 | $10.12 | $9.96 | $10.02 | $10.02 | 45,436 |
2023-05-25 | $10.12 | $10.12 | $9.95 | $10.01 | $10.01 | 84,131 |
2023-05-24 | $10.51 | $10.51 | $10.15 | $10.16 | $10.16 | 76,286 |
2023-05-23 | $10.38 | $10.49 | $10.30 | $10.41 | $10.41 | 296,817 |
2023-05-22 | $10.50 | $10.55 | $10.39 | $10.41 | $10.41 | 64,070 |
2023-05-19 | $10.61 | $10.63 | $10.42 | $10.50 | $10.50 | 86,036 |
2023-05-18 | $10.60 | $10.62 | $10.34 | $10.47 | $10.47 | 72,123 |
2023-05-17 | $10.70 | $10.75 | $10.57 | $10.73 | $10.73 | 50,390 |
2023-05-16 | $10.86 | $10.95 | $10.65 | $10.70 | $10.70 | 32,392 |
2023-05-15 | $10.76 | $11.03 | $10.76 | $10.92 | $10.92 | 46,483 |
2023-05-12 | $10.79 | $10.97 | $10.75 | $10.80 | $10.80 | 54,615 |
2023-05-11 | $11.18 | $11.29 | $10.81 | $10.86 | $10.86 | 206,089 |
2023-05-10 | $11.66 | $11.70 | $11.26 | $11.37 | $11.37 | 73,635 |
2023-05-09 | $11.52 | $11.69 | $11.52 | $11.64 | $11.64 | 35,130 |
2023-05-08 | $11.56 | $11.71 | $11.54 | $11.63 | $11.63 | 56,220 |
2023-05-05 | $11.51 | $11.69 | $11.28 | $11.64 | $11.64 | 195,680 |
2023-05-04 | $11.63 | $11.85 | $11.56 | $11.65 | $11.65 | 79,075 |
2023-05-03 | $11.54 | $11.55 | $11.36 | $11.45 | $11.45 | 57,351 |
2023-05-02 | $11.14 | $11.50 | $11.03 | $11.50 | $11.50 | 68,763 |
2023-05-01 | $11.52 | $11.61 | $11.22 | $11.22 | $11.22 | 18,998 |
2023-04-28 | $11.40 | $11.45 | $11.30 | $11.32 | $11.32 | 32,726 |
2023-04-27 | $11.08 | $11.35 | $11.06 | $11.35 | $11.35 | 27,025 |
2023-04-26 | $11.50 | $11.50 | $11.17 | $11.23 | $11.23 | 36,174 |
2023-04-25 | $11.19 | $11.32 | $11.09 | $11.32 | $11.32 | 41,178 |
2023-04-24 | $11.23 | $11.37 | $11.16 | $11.33 | $11.33 | 84,425 |
2023-04-21 | $11.31 | $11.40 | $11.13 | $11.28 | $11.28 | 58,325 |
2023-04-20 | $11.37 | $11.60 | $11.37 | $11.41 | $11.41 | 36,016 |
2023-04-19 | $11.51 | $11.60 | $11.31 | $11.46 | $11.46 | 92,712 |
2023-04-18 | $11.78 | $11.91 | $11.60 | $11.70 | $11.70 | 80,557 |
2023-04-17 | $12.05 | $12.05 | $11.58 | $11.68 | $11.68 | 378,828 |
2023-04-14 | $12.40 | $12.40 | $11.85 | $12.02 | $12.02 | 119,978 |
2023-04-13 | $12.33 | $12.53 | $12.28 | $12.40 | $12.40 | 128,377 |
2023-04-12 | $12.06 | $12.23 | $11.90 | $12.08 | $12.08 | 91,414 |
2023-04-11 | $11.83 | $12.10 | $11.80 | $11.97 | $11.97 | 129,950 |
2023-04-10 | $11.92 | $11.92 | $11.67 | $11.80 | $11.80 | 59,509 |
2023-04-06 | $11.85 | $11.93 | $11.63 | $11.91 | $11.91 | 84,218 |
2023-04-05 | $12.02 | $12.07 | $11.75 | $11.84 | $11.84 | 83,110 |
2023-04-04 | $11.73 | $12.02 | $11.56 | $11.97 | $11.97 | 140,278 |
2023-04-03 | $11.49 | $11.75 | $11.44 | $11.61 | $11.61 | 62,632 |
2023-03-31 | $11.55 | $11.69 | $11.44 | $11.46 | $11.46 | 102,540 |
2023-03-30 | $11.30 | $11.56 | $11.30 | $11.56 | $11.56 | 78,119 |
2023-03-29 | $11.44 | $11.44 | $11.24 | $11.29 | $11.29 | 59,632 |
2023-03-28 | $11.03 | $11.39 | $10.98 | $11.37 | $11.37 | 110,075 |
2023-03-27 | $10.81 | $11.04 | $10.69 | $11.04 | $11.04 | 46,821 |
2023-03-24 | $10.91 | $11.09 | $10.88 | $10.96 | $10.96 | 388,175 |
2023-03-23 | $10.88 | $11.06 | $10.73 | $10.94 | $10.94 | 88,892 |
2023-03-22 | $10.50 | $10.89 | $10.42 | $10.72 | $10.72 | 91,143 |
2023-03-21 | $10.71 | $10.76 | $10.28 | $10.42 | $10.42 | 96,946 |
2023-03-20 | $10.90 | $10.97 | $10.75 | $10.93 | $10.93 | 57,951 |
2023-03-17 | $10.27 | $10.85 | $10.26 | $10.70 | $10.70 | 171,263 |
2023-03-16 | $10.43 | $10.43 | $9.99 | $10.13 | $10.13 | 111,202 |
2023-03-15 | $10.59 | $10.59 | $10.16 | $10.30 | $10.30 | 51,039 |
2023-03-14 | $10.31 | $10.39 | $10.17 | $10.39 | $10.39 | 75,441 |
2023-03-13 | $10.06 | $10.30 | $10.00 | $10.20 | $10.20 | 204,127 |
2023-03-10 | $9.52 | $9.88 | $9.52 | $9.55 | $9.55 | 139,929 |
2023-03-09 | $9.42 | $9.66 | $9.42 | $9.47 | $9.47 | 188,067 |
2023-03-08 | $9.55 | $9.67 | $9.36 | $9.44 | $9.44 | 69,140 |
2023-03-07 | $9.86 | $9.90 | $9.46 | $9.55 | $9.55 | 79,545 |
2023-03-06 | $10.08 | $10.27 | $9.94 | $10.00 | $10.00 | 83,788 |
2023-03-03 | $10.03 | $10.17 | $9.95 | $10.15 | $10.15 | 80,821 |
2023-03-02 | $9.91 | $9.91 | $9.81 | $9.85 | $9.85 | 33,507 |
2023-03-01 | $9.67 | $9.98 | $9.67 | $9.92 | $9.92 | 106,070 |
2023-02-28 | $9.46 | $9.72 | $9.45 | $9.62 | $9.62 | 53,712 |
2023-02-27 | $9.44 | $9.64 | $9.44 | $9.55 | $9.55 | 58,987 |
2023-02-24 | $9.61 | $9.61 | $9.41 | $9.46 | $9.46 | 542,795 |
2023-02-23 | $9.80 | $9.84 | $9.63 | $9.71 | $9.71 | 95,543 |
2023-02-22 | $9.80 | $9.85 | $9.73 | $9.80 | $9.80 | 46,421 |
2023-02-21 | $9.99 | $10.10 | $9.84 | $9.91 | $9.91 | 110,097 |
2023-02-17 | $10.05 | $10.12 | $9.82 | $10.11 | $10.11 | 77,220 |
2023-02-16 | $9.91 | $10.16 | $9.86 | $10.10 | $10.10 | 33,493 |
2023-02-15 | $10.16 | $10.16 | $9.94 | $10.04 | $10.04 | 262,691 |
2023-02-14 | $10.23 | $10.41 | $10.18 | $10.37 | $10.37 | 51,537 |
2023-02-13 | $10.33 | $10.48 | $10.25 | $10.31 | $10.31 | 81,520 |
2023-02-10 | $10.38 | $10.54 | $10.30 | $10.39 | $10.39 | 33,903 |
2023-02-09 | $10.67 | $10.83 | $10.39 | $10.42 | $10.42 | 92,219 |
2023-02-08 | $10.76 | $10.76 | $10.63 | $10.63 | $10.63 | 69,011 |
2023-02-07 | $10.66 | $10.79 | $10.62 | $10.73 | $10.73 | 73,771 |
2023-02-06 | $10.70 | $10.83 | $10.65 | $10.72 | $10.72 | 322,170 |
2023-02-03 | $11.15 | $11.15 | $10.79 | $10.86 | $10.86 | 142,124 |
2023-02-02 | $11.60 | $11.80 | $11.29 | $11.42 | $11.42 | 86,390 |
2023-02-01 | $11.27 | $11.69 | $11.19 | $11.60 | $11.60 | 99,058 |
2023-01-31 | $11.20 | $11.46 | $11.11 | $11.35 | $11.35 | 42,814 |
2023-01-30 | $11.35 | $11.50 | $11.30 | $11.31 | $11.31 | 144,546 |
2023-01-27 | $11.61 | $11.68 | $11.45 | $11.50 | $11.50 | 191,788 |
2023-01-26 | $11.99 | $11.99 | $11.68 | $11.77 | $11.77 | 57,614 |
2023-01-25 | $11.64 | $11.99 | $11.56 | $11.97 | $11.97 | 71,346 |
2023-01-24 | $11.60 | $11.76 | $11.39 | $11.71 | $11.71 | 34,949 |
2023-01-23 | $11.50 | $11.66 | $11.35 | $11.62 | $11.62 | 84,079 |
2023-01-20 | $11.35 | $11.69 | $11.35 | $11.63 | $11.63 | 49,390 |
2023-01-19 | $11.41 | $11.58 | $11.28 | $11.47 | $11.47 | 39,762 |
2023-01-18 | $11.48 | $11.73 | $11.16 | $11.16 | $11.16 | 115,190 |
2023-01-17 | $11.82 | $11.82 | $11.35 | $11.49 | $11.49 | 85,558 |
2023-01-13 | $11.50 | $11.89 | $11.50 | $11.78 | $11.78 | 93,926 |
2023-01-12 | $11.57 | $11.74 | $11.47 | $11.63 | $11.63 | 87,101 |
2023-01-11 | $11.73 | $11.73 | $11.45 | $11.47 | $11.47 | 58,382 |
2023-01-10 | $11.25 | $11.60 | $11.25 | $11.60 | $11.60 | 34,477 |
2023-01-09 | $11.45 | $11.61 | $11.36 | $11.37 | $11.37 | 129,486 |
2023-01-06 | $11.19 | $11.50 | $11.13 | $11.44 | $11.44 | 171,184 |
2023-01-05 | $11.19 | $11.19 | $10.84 | $11.13 | $11.13 | 105,817 |
2023-01-04 | $10.99 | $11.40 | $10.99 | $11.34 | $11.34 | 222,914 |
2023-01-03 | $10.88 | $11.12 | $10.72 | $10.86 | $10.86 | 109,677 |
2022-12-30 | $10.77 | $10.77 | $10.50 | $10.51 | $10.51 | 207,983 |
2022-12-29 | $10.97 | $10.97 | $10.69 | $10.71 | $10.71 | 111,478 |
2022-12-28 | $10.96 | $11.01 | $10.67 | $10.72 | $10.72 | 159,916 |
2022-12-27 | $10.83 | $11.16 | $10.77 | $11.07 | $11.07 | 146,970 |
2022-12-23 | $10.68 | $10.86 | $10.41 | $10.83 | $10.83 | 161,557 |
2022-12-22 | $10.72 | $10.72 | $10.34 | $10.69 | $10.69 | 71,472 |
2022-12-21 | $10.83 | $10.93 | $10.69 | $10.77 | $10.77 | 111,930 |
2022-12-20 | $10.48 | $10.80 | $10.29 | $10.72 | $10.72 | 289,163 |
2022-12-19 | $10.51 | $10.56 | $10.13 | $10.17 | $10.17 | 114,381 |
2022-12-16 | $10.27 | $10.57 | $10.22 | $10.56 | $10.56 | 216,699 |
2022-12-15 | $10.50 | $10.54 | $10.33 | $10.35 | $10.35 | 147,718 |
2022-12-14 | $10.93 | $10.94 | $10.65 | $10.80 | $10.80 | 142,955 |
2022-12-13 | $11.13 | $11.20 | $10.80 | $10.93 | $10.93 | 92,839 |
2022-12-12 | $10.58 | $10.82 | $10.53 | $10.68 | $10.67 | 108,368 |
2022-12-09 | $11.02 | $11.11 | $10.74 | $10.74 | $10.73 | 206,813 |
2022-12-08 | $10.91 | $11.01 | $10.78 | $10.87 | $10.86 | 98,827 |
2022-12-07 | $10.72 | $11.00 | $10.57 | $10.95 | $10.94 | 159,298 |
2022-12-06 | $10.72 | $10.84 | $10.50 | $10.52 | $10.51 | 61,666 |
2022-12-05 | $10.91 | $10.96 | $10.57 | $10.64 | $10.63 | 337,367 |
2022-12-02 | $10.93 | $11.19 | $10.71 | $11.10 | $11.09 | 116,864 |
2022-12-01 | $10.72 | $11.09 | $10.72 | $11.09 | $11.08 | 137,857 |
2022-11-30 | $10.43 | $10.67 | $10.23 | $10.63 | $10.62 | 61,917 |
2022-11-29 | $9.99 | $10.33 | $9.99 | $10.19 | $10.18 | 57,792 |
2022-11-28 | $10.44 | $10.44 | $9.94 | $9.96 | $9.95 | 88,313 |
2022-11-25 | $10.53 | $10.58 | $10.46 | $10.49 | $10.49 | 54,437 |
2022-11-23 | $10.48 | $10.66 | $10.32 | $10.63 | $10.63 | 102,476 |
2022-11-22 | $10.10 | $10.48 | $10.10 | $10.48 | $10.48 | 65,904 |
2022-11-21 | $9.95 | $10.06 | $9.84 | $10.06 | $10.06 | 66,681 |
2022-11-18 | $9.88 | $10.08 | $9.88 | $10.07 | $10.07 | 56,771 |
2022-11-17 | $9.88 | $9.98 | $9.77 | $9.98 | $9.98 | 48,440 |
2022-11-16 | $10.12 | $10.27 | $10.12 | $10.16 | $10.16 | 39,640 |
2022-11-15 | $10.54 | $10.54 | $10.12 | $10.23 | $10.23 | 102,387 |
2022-11-14 | $10.38 | $10.56 | $10.30 | $10.50 | $10.50 | 129,531 |
2022-11-11 | $10.40 | $10.49 | $10.18 | $10.49 | $10.49 | 100,835 |
2022-11-10 | $10.21 | $10.34 | $9.92 | $10.34 | $10.34 | 127,080 |
2022-11-09 | $9.89 | $10.01 | $9.55 | $9.59 | $9.59 | 69,736 |
2022-11-08 | $9.78 | $10.31 | $9.68 | $10.06 | $10.06 | 124,662 |
2022-11-07 | $9.75 | $9.84 | $9.59 | $9.74 | $9.74 | 87,797 |
2022-11-04 | $9.21 | $9.64 | $9.21 | $9.64 | $9.64 | 73,920 |
2022-11-03 | $8.96 | $9.07 | $8.79 | $8.94 | $8.94 | 121,936 |
2022-11-02 | $9.54 | $9.68 | $8.95 | $9.00 | $9.00 | 156,662 |
2022-11-01 | $9.52 | $9.75 | $9.50 | $9.55 | $9.55 | 47,935 |
2022-10-31 | $9.28 | $9.38 | $9.26 | $9.34 | $9.34 | 50,668 |
2022-10-28 | $9.33 | $9.42 | $9.20 | $9.42 | $9.42 | 53,027 |
2022-10-27 | $9.73 | $9.75 | $9.46 | $9.49 | $9.49 | 83,273 |
2022-10-26 | $9.50 | $9.85 | $9.50 | $9.71 | $9.71 | 83,135 |
2022-10-25 | $9.36 | $9.49 | $9.30 | $9.43 | $9.43 | 97,621 |
2022-10-24 | $9.29 | $9.29 | $9.04 | $9.28 | $9.28 | 124,347 |
2022-10-21 | $8.92 | $9.40 | $8.92 | $9.40 | $9.40 | 49,216 |
2022-10-20 | $8.89 | $9.12 | $8.77 | $8.94 | $8.94 | 42,433 |
2022-10-19 | $8.97 | $8.97 | $8.71 | $8.77 | $8.77 | 55,987 |
2022-10-18 | $9.10 | $9.20 | $8.97 | $9.11 | $9.11 | 45,313 |
2022-10-17 | $8.96 | $9.24 | $8.96 | $9.03 | $9.03 | 135,100 |
2022-10-14 | $9.20 | $9.23 | $8.72 | $8.79 | $8.79 | 113,831 |
2022-10-13 | $9.08 | $9.33 | $8.81 | $9.29 | $9.29 | 58,663 |
2022-10-12 | $9.23 | $9.43 | $9.17 | $9.41 | $9.41 | 52,590 |
2022-10-11 | $9.24 | $9.51 | $9.17 | $9.22 | $9.22 | 116,812 |
2022-10-10 | $9.33 | $9.42 | $9.16 | $9.30 | $9.30 | 86,522 |
2022-10-07 | $9.69 | $9.72 | $9.37 | $9.41 | $9.41 | 81,357 |
2022-10-06 | $9.71 | $9.96 | $9.67 | $9.96 | $9.96 | 82,879 |
2022-10-05 | $9.66 | $9.72 | $9.35 | $9.72 | $9.72 | 48,977 |
2022-10-04 | $9.69 | $9.97 | $9.64 | $9.86 | $9.86 | 226,881 |
2022-10-03 | $9.25 | $9.58 | $9.19 | $9.56 | $9.56 | 379,306 |
2022-09-30 | $8.61 | $9.11 | $8.61 | $8.93 | $8.93 | 243,570 |
2022-09-29 | $8.44 | $8.69 | $8.35 | $8.69 | $8.69 | 52,113 |
2022-09-28 | $8.05 | $8.60 | $8.05 | $8.60 | $8.60 | 62,363 |
2022-09-27 | $8.05 | $8.22 | $7.96 | $7.98 | $7.98 | 69,361 |
2022-09-26 | $8.20 | $8.29 | $7.86 | $8.00 | $8.00 | 202,393 |
2022-09-23 | $8.58 | $8.73 | $8.08 | $8.24 | $8.24 | 628,424 |
2022-09-22 | $8.91 | $9.07 | $8.71 | $8.79 | $8.79 | 86,227 |
2022-09-21 | $8.86 | $9.15 | $8.68 | $8.93 | $8.93 | 87,427 |
2022-09-20 | $8.92 | $9.10 | $8.75 | $8.88 | $8.88 | 137,095 |
2022-09-19 | $8.80 | $9.14 | $8.74 | $9.14 | $9.14 | 42,610 |
2022-09-16 | $8.67 | $9.08 | $8.65 | $8.97 | $8.97 | 33,393 |
2022-09-15 | $8.96 | $9.10 | $8.79 | $8.87 | $8.87 | 66,059 |
2022-09-14 | $9.11 | $9.24 | $9.06 | $9.11 | $9.11 | 264,636 |
2022-09-13 | $9.23 | $9.37 | $9.06 | $9.11 | $9.11 | 56,280 |
2022-09-12 | $9.32 | $9.60 | $9.29 | $9.51 | $9.51 | 302,668 |
2022-09-09 | $8.86 | $9.17 | $8.86 | $9.17 | $9.17 | 94,662 |
2022-09-08 | $8.68 | $8.87 | $8.66 | $8.85 | $8.85 | 51,826 |
2022-09-07 | $8.50 | $8.81 | $8.37 | $8.80 | $8.80 | 594,947 |
2022-09-06 | $8.72 | $8.73 | $8.43 | $8.45 | $8.45 | 74,850 |
2022-09-02 | $8.34 | $8.66 | $8.32 | $8.57 | $8.57 | 114,890 |
2022-09-01 | $8.53 | $8.54 | $8.25 | $8.28 | $8.28 | 115,948 |
2022-08-31 | $8.66 | $8.73 | $8.53 | $8.63 | $8.63 | 60,240 |
2022-08-30 | $9.02 | $9.04 | $8.63 | $8.70 | $8.70 | 120,845 |
2022-08-29 | $8.98 | $9.14 | $8.91 | $8.97 | $8.97 | 54,254 |
2022-08-26 | $9.45 | $9.52 | $9.01 | $9.08 | $9.08 | 114,537 |
2022-08-25 | $9.50 | $9.56 | $9.37 | $9.52 | $9.52 | 34,462 |
2022-08-24 | $9.18 | $9.46 | $9.18 | $9.46 | $9.46 | 34,623 |
2022-08-23 | $9.05 | $9.44 | $9.05 | $9.28 | $9.28 | 78,244 |
2022-08-22 | $9.06 | $9.08 | $8.89 | $9.06 | $9.06 | 85,757 |
2022-08-19 | $9.37 | $9.37 | $9.11 | $9.14 | $9.14 | 61,839 |
2022-08-18 | $9.38 | $9.50 | $9.31 | $9.42 | $9.42 | 69,188 |
2022-08-17 | $9.77 | $9.80 | $9.35 | $9.40 | $9.40 | 143,429 |
2022-08-16 | $9.86 | $9.94 | $9.78 | $9.92 | $9.92 | 18,101 |
2022-08-15 | $9.96 | $9.96 | $9.64 | $9.94 | $9.94 | 97,345 |
2022-08-12 | $9.87 | $10.13 | $9.87 | $10.13 | $10.13 | 84,204 |
2022-08-11 | $10.21 | $10.24 | $9.81 | $9.85 | $9.85 | 117,234 |
2022-08-10 | $10.31 | $10.55 | $10.22 | $10.35 | $10.35 | 63,845 |
2022-08-09 | $10.42 | $10.42 | $10.07 | $10.24 | $10.24 | 172,227 |
2022-08-08 | $10.22 | $10.44 | $10.22 | $10.32 | $10.32 | 69,418 |
2022-08-05 | $9.87 | $10.10 | $9.75 | $10.10 | $10.10 | 119,842 |
2022-08-04 | $9.76 | $10.33 | $9.75 | $10.21 | $10.21 | 117,865 |
2022-08-03 | $9.91 | $9.95 | $9.60 | $9.72 | $9.72 | 73,037 |
2022-08-02 | $10.03 | $10.24 | $9.90 | $9.93 | $9.93 | 53,558 |
2022-08-01 | $10.14 | $10.14 | $9.98 | $10.07 | $10.07 | 66,394 |
2022-07-29 | $9.97 | $10.13 | $9.72 | $10.07 | $10.07 | 59,844 |
2022-07-28 | $9.75 | $10.03 | $9.63 | $9.91 | $9.91 | 157,751 |
2022-07-27 | $9.13 | $9.54 | $9.09 | $9.48 | $9.48 | 49,101 |
2022-07-26 | $8.97 | $9.21 | $8.97 | $9.14 | $9.14 | 73,982 |
2022-07-25 | $9.29 | $9.29 | $8.84 | $9.02 | $9.02 | 184,404 |
2022-07-22 | $9.45 | $9.65 | $9.20 | $9.21 | $9.21 | 330,368 |
2022-07-21 | $9.20 | $9.33 | $9.03 | $9.29 | $9.29 | 218,949 |
2022-07-20 | $9.51 | $9.55 | $9.11 | $9.14 | $9.14 | 84,426 |
2022-07-19 | $9.40 | $9.53 | $9.28 | $9.39 | $9.39 | 71,278 |
2022-07-18 | $9.23 | $9.45 | $9.23 | $9.29 | $9.29 | 41,685 |
2022-07-15 | $9.13 | $9.28 | $8.86 | $9.13 | $9.13 | 90,992 |
2022-07-14 | $9.15 | $9.15 | $8.76 | $9.10 | $9.10 | 123,606 |
2022-07-13 | $9.18 | $9.60 | $9.09 | $9.43 | $9.43 | 50,223 |
2022-07-12 | $9.24 | $9.42 | $9.09 | $9.16 | $9.16 | 84,847 |
2022-07-11 | $9.47 | $9.57 | $9.29 | $9.31 | $9.31 | 98,276 |
2022-07-08 | $9.64 | $9.66 | $9.36 | $9.45 | $9.45 | 40,214 |
2022-07-07 | $9.45 | $9.76 | $9.45 | $9.56 | $9.56 | 125,772 |
2022-07-06 | $9.44 | $9.59 | $9.13 | $9.36 | $9.36 | 100,044 |
2022-07-05 | $9.93 | $9.93 | $9.26 | $9.48 | $9.48 | 363,234 |
2022-07-01 | $9.75 | $10.12 | $9.61 | $10.08 | $10.08 | 123,566 |
2022-06-30 | $10.21 | $10.25 | $9.80 | $9.87 | $9.87 | 159,069 |
2022-06-29 | $10.62 | $10.63 | $10.12 | $10.24 | $10.24 | 96,142 |
2022-06-28 | $10.77 | $10.86 | $10.43 | $10.45 | $10.45 | 37,620 |
2022-06-27 | $10.80 | $10.82 | $10.60 | $10.79 | $10.79 | 104,110 |
2022-06-24 | $10.36 | $10.71 | $10.24 | $10.67 | $10.67 | 79,434 |
2022-06-23 | $10.75 | $10.85 | $10.22 | $10.37 | $10.37 | 98,347 |
2022-06-22 | $10.83 | $11.08 | $10.75 | $10.76 | $10.76 | 89,381 |
2022-06-21 | $10.75 | $11.11 | $10.74 | $10.97 | $10.97 | 77,655 |
2022-06-17 | $10.95 | $10.98 | $10.63 | $10.77 | $10.77 | 40,837 |
2022-06-16 | $10.74 | $11.06 | $10.48 | $10.97 | $10.97 | 122,699 |
2022-06-15 | $10.88 | $11.00 | $10.50 | $10.79 | $10.79 | 111,289 |
2022-06-14 | $10.96 | $11.00 | $10.40 | $10.53 | $10.53 | 116,596 |
2022-06-13 | $11.24 | $11.34 | $10.82 | $10.82 | $10.82 | 314,393 |
2022-06-10 | $11.14 | $11.80 | $10.89 | $11.79 | $11.79 | 107,916 |
2022-06-09 | $11.51 | $11.58 | $11.17 | $11.19 | $11.19 | 71,849 |
2022-06-08 | $11.67 | $11.82 | $11.59 | $11.72 | $11.66 | 38,022 |
2022-06-07 | $11.66 | $11.85 | $11.61 | $11.77 | $11.71 | 60,227 |
2022-06-06 | $12.09 | $12.19 | $11.69 | $11.77 | $11.71 | 61,602 |
2022-06-03 | $11.97 | $12.18 | $11.89 | $11.94 | $11.88 | 53,925 |
2022-06-02 | $11.49 | $12.26 | $11.49 | $12.21 | $12.15 | 109,717 |
2022-06-01 | $11.39 | $11.60 | $11.33 | $11.39 | $11.33 | 54,636 |
2022-05-31 | $11.60 | $11.80 | $11.22 | $11.32 | $11.26 | 83,052 |
2022-05-27 | $11.75 | $11.80 | $11.60 | $11.66 | $11.60 | 58,584 |
2022-05-26 | $11.56 | $11.71 | $11.48 | $11.63 | $11.57 | 172,664 |
2022-05-25 | $11.57 | $11.59 | $11.36 | $11.56 | $11.50 | 84,160 |
2022-05-24 | $11.51 | $11.70 | $11.36 | $11.58 | $11.52 | 70,835 |
2022-05-23 | $11.51 | $11.74 | $11.38 | $11.45 | $11.39 | 103,805 |
2022-05-20 | $11.42 | $11.51 | $11.25 | $11.41 | $11.35 | 105,034 |
2022-05-19 | $10.99 | $11.56 | $10.99 | $11.43 | $11.37 | 114,283 |
2022-05-18 | $11.17 | $11.17 | $10.76 | $10.80 | $10.75 | 76,365 |
2022-05-17 | $11.05 | $11.29 | $10.98 | $11.17 | $11.11 | 186,328 |
2022-05-16 | $10.81 | $11.00 | $10.80 | $10.97 | $10.91 | 229,731 |
2022-05-13 | $10.49 | $11.00 | $10.39 | $10.87 | $10.82 | 93,151 |
2022-05-12 | $10.62 | $10.79 | $10.16 | $10.38 | $10.33 | 285,303 |
2022-05-11 | $11.05 | $11.40 | $10.83 | $10.88 | $10.83 | 336,727 |
2022-05-10 | $11.32 | $11.50 | $10.77 | $10.92 | $10.86 | 276,487 |
2022-05-09 | $11.87 | $11.87 | $11.13 | $11.17 | $11.11 | 464,473 |
2022-05-06 | $12.25 | $12.25 | $11.95 | $12.06 | $12.00 | 147,533 |
2022-05-05 | $13.00 | $13.00 | $12.06 | $12.25 | $12.19 | 222,175 |
2022-05-04 | $12.44 | $12.85 | $12.30 | $12.84 | $12.78 | 99,632 |
2022-05-03 | $12.25 | $12.60 | $12.25 | $12.49 | $12.43 | 341,965 |
2022-05-02 | $12.12 | $12.28 | $11.95 | $12.28 | $12.22 | 204,367 |
2022-04-29 | $12.78 | $12.83 | $12.38 | $12.43 | $12.37 | 159,623 |
2022-04-28 | $12.26 | $12.62 | $12.14 | $12.59 | $12.53 | 175,798 |
2022-04-27 | $12.38 | $12.61 | $12.26 | $12.26 | $12.20 | 165,778 |
2022-04-26 | $13.00 | $13.00 | $12.41 | $12.44 | $12.38 | 142,865 |
2022-04-25 | $12.99 | $13.11 | $12.58 | $12.93 | $12.86 | 276,510 |
2022-04-22 | $13.63 | $13.84 | $13.36 | $13.42 | $13.35 | 189,017 |
2022-04-21 | $14.68 | $14.68 | $13.85 | $14.04 | $13.97 | 194,647 |
2022-04-20 | $14.69 | $14.88 | $14.52 | $14.87 | $14.79 | 79,358 |
2022-04-19 | $15.13 | $15.13 | $14.65 | $14.73 | $14.66 | 221,576 |
2022-04-18 | $15.57 | $15.72 | $15.20 | $15.23 | $15.15 | 259,997 |
2022-04-14 | $15.25 | $15.46 | $15.15 | $15.34 | $15.26 | 185,078 |
2022-04-13 | $15.11 | $15.42 | $15.03 | $15.34 | $15.26 | 221,966 |
2022-04-12 | $14.76 | $15.20 | $14.70 | $14.92 | $14.84 | 299,384 |
2022-04-11 | $14.97 | $15.00 | $14.48 | $14.69 | $14.62 | 125,948 |
2022-04-08 | $14.24 | $14.77 | $14.24 | $14.65 | $14.58 | 251,385 |
2022-04-07 | $14.05 | $14.40 | $13.98 | $14.27 | $14.20 | 91,727 |
2022-04-06 | $14.14 | $14.28 | $13.87 | $14.05 | $13.98 | 85,702 |
2022-04-05 | $14.74 | $14.94 | $14.10 | $14.14 | $14.07 | 128,833 |
2022-04-04 | $14.73 | $14.81 | $14.41 | $14.61 | $14.54 | 132,158 |
2022-04-01 | $14.22 | $14.66 | $14.22 | $14.66 | $14.59 | 86,678 |
2022-03-31 | $14.33 | $14.57 | $14.21 | $14.22 | $14.15 | 83,261 |
2022-03-30 | $14.24 | $14.62 | $14.19 | $14.30 | $14.23 | 171,401 |
2022-03-29 | $13.70 | $14.25 | $13.57 | $14.21 | $14.14 | 322,107 |
2022-03-28 | $14.44 | $14.44 | $14.03 | $14.13 | $14.06 | 139,003 |
2022-03-25 | $14.69 | $14.74 | $14.52 | $14.74 | $14.67 | 100,073 |
2022-03-24 | $14.83 | $15.15 | $14.68 | $14.76 | $14.69 | 123,503 |
2022-03-23 | $14.50 | $14.72 | $14.42 | $14.66 | $14.59 | 48,630 |
2022-03-22 | $14.60 | $14.67 | $14.30 | $14.49 | $14.42 | 132,039 |
2022-03-21 | $14.38 | $14.89 | $14.38 | $14.68 | $14.61 | 107,848 |
2022-03-18 | $14.36 | $14.55 | $14.24 | $14.40 | $14.33 | 119,682 |
2022-03-17 | $14.38 | $14.86 | $14.38 | $14.52 | $14.45 | 136,243 |
2022-03-16 | $13.97 | $14.17 | $13.69 | $14.17 | $14.10 | 96,341 |
2022-03-15 | $13.50 | $14.25 | $13.50 | $14.10 | $14.03 | 212,566 |
2022-03-14 | $14.40 | $14.49 | $13.76 | $13.94 | $13.87 | 461,733 |
2022-03-11 | $14.63 | $14.83 | $14.31 | $14.70 | $14.63 | 170,006 |
2022-03-10 | $14.48 | $15.03 | $14.48 | $14.91 | $14.83 | 950,058 |
2022-03-09 | $14.32 | $14.74 | $14.03 | $14.62 | $14.55 | 383,348 |
2022-03-08 | $15.00 | $15.61 | $14.60 | $14.78 | $14.71 | 673,567 |
2022-03-07 | $14.43 | $14.77 | $14.16 | $14.63 | $14.56 | 1,074,140 |
2022-03-04 | $13.88 | $14.38 | $13.88 | $14.34 | $14.27 | 385,539 |
2022-03-03 | $13.84 | $13.99 | $13.68 | $13.92 | $13.85 | 216,309 |
2022-03-02 | $13.80 | $13.90 | $13.58 | $13.88 | $13.81 | 262,446 |
2022-03-01 | $13.26 | $13.88 | $13.26 | $13.88 | $13.81 | 305,262 |
2022-02-28 | $13.11 | $13.15 | $12.88 | $13.02 | $12.95 | 222,234 |
2022-02-25 | $12.79 | $13.05 | $12.56 | $12.99 | $12.92 | 129,939 |
2022-02-24 | $13.64 | $13.73 | $12.68 | $12.87 | $12.81 | 368,817 |
2022-02-23 | $12.88 | $13.37 | $12.85 | $13.28 | $13.21 | 152,978 |
2022-02-22 | $12.98 | $13.08 | $12.72 | $12.83 | $12.77 | 115,448 |
2022-02-18 | $13.21 | $13.24 | $12.82 | $12.89 | $12.82 | 240,006 |
2022-02-17 | $13.16 | $13.35 | $13.04 | $13.27 | $13.20 | 372,824 |
2022-02-16 | $12.91 | $13.10 | $12.85 | $13.07 | $13.00 | 104,641 |
2022-02-15 | $12.50 | $12.85 | $12.40 | $12.84 | $12.78 | 102,033 |
2022-02-14 | $12.83 | $12.91 | $12.69 | $12.89 | $12.82 | 157,464 |
2022-02-11 | $12.06 | $12.76 | $12.06 | $12.68 | $12.62 | 379,873 |
2022-02-10 | $12.13 | $12.50 | $11.92 | $12.01 | $11.95 | 173,103 |
2022-02-09 | $12.40 | $12.47 | $12.24 | $12.30 | $12.24 | 106,727 |
2022-02-08 | $12.20 | $12.34 | $12.04 | $12.34 | $12.28 | 117,316 |
2022-02-07 | $11.75 | $12.20 | $11.72 | $12.16 | $12.10 | 220,963 |
2022-02-04 | $11.47 | $11.68 | $11.47 | $11.61 | $11.55 | 52,118 |
2022-02-03 | $11.65 | $11.72 | $11.40 | $11.54 | $11.48 | 171,424 |
2022-02-02 | $11.95 | $12.01 | $11.78 | $11.81 | $11.75 | 69,460 |
2022-02-01 | $11.94 | $12.08 | $11.73 | $11.97 | $11.91 | 151,038 |
2022-01-31 | $11.44 | $11.78 | $11.44 | $11.78 | $11.72 | 115,969 |
2022-01-28 | $11.40 | $11.43 | $11.13 | $11.36 | $11.30 | 153,404 |
2022-01-27 | $11.75 | $11.88 | $11.44 | $11.45 | $11.39 | 271,139 |
2022-01-26 | $12.45 | $12.49 | $11.87 | $11.92 | $11.86 | 205,269 |
2022-01-25 | $12.18 | $12.63 | $12.12 | $12.56 | $12.50 | 85,824 |
2022-01-24 | $12.41 | $12.49 | $11.92 | $12.35 | $12.29 | 319,149 |
2022-01-21 | $13.30 | $13.30 | $12.64 | $12.69 | $12.63 | 112,768 |
2022-01-20 | $13.66 | $13.66 | $13.17 | $13.17 | $13.10 | 164,266 |
2022-01-19 | $12.55 | $13.50 | $12.50 | $13.42 | $13.35 | 390,115 |
2022-01-18 | $12.50 | $12.68 | $12.29 | $12.38 | $12.32 | 165,493 |
2022-01-14 | $12.67 | $12.67 | $12.31 | $12.44 | $12.38 | 96,150 |
2022-01-13 | $12.92 | $12.92 | $12.62 | $12.66 | $12.60 | 226,439 |
2022-01-12 | $12.63 | $12.83 | $12.56 | $12.80 | $12.74 | 104,346 |
2022-01-11 | $12.21 | $12.55 | $12.11 | $12.54 | $12.48 | 78,926 |
2022-01-10 | $12.03 | $12.21 | $11.85 | $12.21 | $12.15 | 213,672 |
2022-01-07 | $12.03 | $12.10 | $11.85 | $12.00 | $11.94 | 127,676 |
2022-01-06 | $12.21 | $12.26 | $11.93 | $11.96 | $11.90 | 228,896 |
2022-01-05 | $12.71 | $13.03 | $12.37 | $12.37 | $12.31 | 181,960 |
2022-01-04 | $12.87 | $12.93 | $12.65 | $12.70 | $12.64 | 96,125 |
2022-01-03 | $12.79 | $12.83 | $12.65 | $12.71 | $12.65 | 113,270 |
2021-12-31 | $12.94 | $12.96 | $12.81 | $12.90 | $12.83 | 151,711 |
2021-12-30 | $12.62 | $12.90 | $12.62 | $12.83 | $12.77 | 155,423 |
2021-12-29 | $12.68 | $12.86 | $12.57 | $12.62 | $12.56 | 123,998 |
2021-12-28 | $12.95 | $13.10 | $12.88 | $12.90 | $12.83 | 82,877 |
2021-12-27 | $12.90 | $13.08 | $12.85 | $12.97 | $12.90 | 134,381 |
2021-12-23 | $12.86 | $13.09 | $12.77 | $12.99 | $12.92 | 207,786 |
2021-12-22 | $12.77 | $12.93 | $12.58 | $12.90 | $12.83 | 201,303 |
2021-12-21 | $12.70 | $12.80 | $12.53 | $12.70 | $12.64 | 107,754 |
2021-12-20 | $12.54 | $12.60 | $12.30 | $12.53 | $12.47 | 144,890 |
2021-12-17 | $12.60 | $12.70 | $12.45 | $12.51 | $12.45 | 189,640 |
2021-12-16 | $12.05 | $12.57 | $12.05 | $12.45 | $12.39 | 219,741 |
2021-12-15 | $11.90 | $11.94 | $11.43 | $11.80 | $11.74 | 216,329 |
2021-12-14 | $12.13 | $12.21 | $11.94 | $11.97 | $11.91 | 409,246 |
2021-12-13 | $12.31 | $12.50 | $12.21 | $12.29 | $12.23 | 182,944 |
2021-12-10 | $12.70 | $12.70 | $12.36 | $12.38 | $12.25 | 261,192 |
2021-12-09 | $12.74 | $12.74 | $12.48 | $12.50 | $12.38 | 436,463 |
2021-12-08 | $12.96 | $13.04 | $12.77 | $13.03 | $12.90 | 323,597 |
2021-12-07 | $12.86 | $13.05 | $12.74 | $12.97 | $12.84 | 236,925 |
2021-12-06 | $12.49 | $12.69 | $12.26 | $12.69 | $12.56 | 70,392 |
2021-12-03 | $12.64 | $12.64 | $12.28 | $12.52 | $12.39 | 228,993 |
2021-12-02 | $12.69 | $12.73 | $12.34 | $12.56 | $12.43 | 233,350 |
2021-12-01 | $13.50 | $13.58 | $12.66 | $12.69 | $12.56 | 178,683 |
2021-11-30 | $13.37 | $13.73 | $13.13 | $13.33 | $13.20 | 60,826 |
2021-11-29 | $13.38 | $13.38 | $13.07 | $13.32 | $13.19 | 129,769 |
2021-11-26 | $13.59 | $13.59 | $13.08 | $13.36 | $13.23 | 92,089 |
2021-11-24 | $13.53 | $13.78 | $13.53 | $13.71 | $13.57 | 77,061 |
2021-11-23 | $13.53 | $13.82 | $13.46 | $13.68 | $13.54 | 156,345 |
2021-11-22 | $13.98 | $14.11 | $13.53 | $13.94 | $13.80 | 127,690 |
2021-11-19 | $14.55 | $14.70 | $14.26 | $14.28 | $14.14 | 124,515 |
2021-11-18 | $14.76 | $14.81 | $14.51 | $14.60 | $14.45 | 66,998 |
2021-11-17 | $14.82 | $15.09 | $14.76 | $14.81 | $14.66 | 75,128 |
2021-11-16 | $15.03 | $15.10 | $14.72 | $14.76 | $14.61 | 142,838 |
2021-11-15 | $15.10 | $15.15 | $14.83 | $15.01 | $14.86 | 147,241 |
2021-11-12 | $15.07 | $15.18 | $14.85 | $15.06 | $14.91 | 101,602 |
2021-11-11 | $15.09 | $15.20 | $14.89 | $15.10 | $14.95 | 165,637 |
2021-11-10 | $14.76 | $15.11 | $14.63 | $14.69 | $14.54 | 334,530 |
2021-11-09 | $14.48 | $14.57 | $14.13 | $14.54 | $14.39 | 95,564 |
2021-11-08 | $14.32 | $14.49 | $14.26 | $14.42 | $14.28 | 139,353 |
2021-11-05 | $13.91 | $14.28 | $13.80 | $14.27 | $14.13 | 86,757 |
2021-11-04 | $14.07 | $14.32 | $13.80 | $13.80 | $13.66 | 81,392 |
2021-11-03 | $13.51 | $14.01 | $13.50 | $14.00 | $13.86 | 100,383 |
2021-11-02 | $13.77 | $13.90 | $13.57 | $13.76 | $13.62 | 76,139 |
2021-11-01 | $13.71 | $13.98 | $13.57 | $13.86 | $13.72 | 103,081 |
2021-10-29 | $13.96 | $13.96 | $13.64 | $13.69 | $13.55 | 333,761 |
2021-10-28 | $14.32 | $14.34 | $14.06 | $14.10 | $13.96 | 179,197 |
2021-10-27 | $14.22 | $14.45 | $14.15 | $14.31 | $14.17 | 190,896 |
2021-10-26 | $14.35 | $14.36 | $14.10 | $14.34 | $14.20 | 157,565 |
2021-10-25 | $14.25 | $14.48 | $14.10 | $14.37 | $14.23 | 138,469 |
2021-10-22 | $14.12 | $14.45 | $13.94 | $14.04 | $13.90 | 112,954 |
2021-10-21 | $13.90 | $13.98 | $13.74 | $13.87 | $13.73 | 120,882 |
2021-10-20 | $13.86 | $14.02 | $13.56 | $13.90 | $13.76 | 175,317 |
2021-10-19 | $13.71 | $13.89 | $13.49 | $13.62 | $13.48 | 148,284 |
2021-10-18 | $13.50 | $13.59 | $13.36 | $13.36 | $13.23 | 76,696 |
2021-10-15 | $13.48 | $13.80 | $13.28 | $13.60 | $13.46 | 147,599 |
2021-10-14 | $13.62 | $13.72 | $13.53 | $13.72 | $13.58 | 79,212 |
2021-10-13 | $12.97 | $13.53 | $12.97 | $13.40 | $13.27 | 276,258 |
2021-10-12 | $12.78 | $12.92 | $12.58 | $12.88 | $12.75 | 43,817 |
2021-10-11 | $12.75 | $12.94 | $12.66 | $12.69 | $12.56 | 92,544 |
2021-10-08 | $13.00 | $13.08 | $12.67 | $12.68 | $12.55 | 66,398 |
2021-10-07 | $12.53 | $12.80 | $12.51 | $12.62 | $12.49 | 136,890 |
2021-10-06 | $12.13 | $12.54 | $12.13 | $12.49 | $12.37 | 81,564 |
2021-10-05 | $12.30 | $12.30 | $11.96 | $12.30 | $12.18 | 99,436 |
2021-10-04 | $12.20 | $12.48 | $12.16 | $12.30 | $12.18 | 207,766 |
2021-10-01 | $12.46 | $12.46 | $12.19 | $12.32 | $12.20 | 78,840 |
2021-09-30 | $12.26 | $12.58 | $12.17 | $12.33 | $12.20 | 81,864 |
2021-09-29 | $12.41 | $12.50 | $12.06 | $12.07 | $11.95 | 275,029 |
2021-09-28 | $12.55 | $12.61 | $12.35 | $12.55 | $12.42 | 266,418 |
2021-09-27 | $12.59 | $12.92 | $12.59 | $12.60 | $12.47 | 58,958 |
2021-09-24 | $12.59 | $12.75 | $12.53 | $12.59 | $12.46 | 65,268 |
2021-09-23 | $12.93 | $12.93 | $12.60 | $12.68 | $12.55 | 242,177 |
2021-09-22 | $12.99 | $13.18 | $12.85 | $12.91 | $12.78 | 90,957 |
2021-09-21 | $13.02 | $13.21 | $12.81 | $12.87 | $12.74 | 88,030 |
2021-09-20 | $12.91 | $12.98 | $12.68 | $12.88 | $12.75 | 161,311 |
2021-09-17 | $13.01 | $13.11 | $12.92 | $13.08 | $12.95 | 156,727 |
2021-09-16 | $13.54 | $13.54 | $12.96 | $13.16 | $13.03 | 186,061 |
2021-09-15 | $13.67 | $14.00 | $13.67 | $13.81 | $13.67 | 98,750 |
2021-09-14 | $13.84 | $14.00 | $13.68 | $13.83 | $13.69 | 52,614 |
2021-09-13 | $13.47 | $13.95 | $13.37 | $13.83 | $13.69 | 119,809 |
2021-09-10 | $13.58 | $13.75 | $13.41 | $13.42 | $13.29 | 216,699 |
2021-09-09 | $13.93 | $13.93 | $13.50 | $13.63 | $13.49 | 69,511 |
2021-09-08 | $13.79 | $13.87 | $13.60 | $13.78 | $13.64 | 39,531 |
2021-09-07 | $14.09 | $14.17 | $13.80 | $13.81 | $13.67 | 79,811 |
2021-09-03 | $14.18 | $14.48 | $14.18 | $14.35 | $14.21 | 243,605 |
2021-09-02 | $13.90 | $13.90 | $13.75 | $13.85 | $13.71 | 170,715 |
2021-09-01 | $14.01 | $14.06 | $13.78 | $13.80 | $13.66 | 49,867 |
2021-08-31 | $13.76 | $13.94 | $13.68 | $13.93 | $13.79 | 77,225 |
2021-08-30 | $14.00 | $14.01 | $13.61 | $13.73 | $13.59 | 57,952 |
2021-08-27 | $13.19 | $13.95 | $13.17 | $13.90 | $13.76 | 87,814 |
2021-08-26 | $13.17 | $13.45 | $13.17 | $13.26 | $13.13 | 68,622 |
2021-08-25 | $13.48 | $13.48 | $13.17 | $13.36 | $13.23 | 83,034 |
2021-08-24 | $13.56 | $13.67 | $13.41 | $13.55 | $13.41 | 41,468 |
2021-08-23 | $13.01 | $13.54 | $13.01 | $13.45 | $13.32 | 153,928 |
2021-08-20 | $12.64 | $12.94 | $12.64 | $12.76 | $12.63 | 173,460 |
2021-08-19 | $12.95 | $13.05 | $12.69 | $12.79 | $12.66 | 139,162 |
2021-08-18 | $13.46 | $13.46 | $12.91 | $13.12 | $12.99 | 150,793 |
2021-08-17 | $13.55 | $13.67 | $13.25 | $13.37 | $13.24 | 151,822 |
2021-08-16 | $13.84 | $13.89 | $13.58 | $13.70 | $13.56 | 131,656 |
2021-08-13 | $13.77 | $13.93 | $13.68 | $13.84 | $13.70 | 82,589 |
2021-08-12 | $13.83 | $13.83 | $13.40 | $13.55 | $13.41 | 684,217 |
2021-08-11 | $13.52 | $13.97 | $13.52 | $13.91 | $13.77 | 207,412 |
2021-08-10 | $13.50 | $13.66 | $13.38 | $13.42 | $13.29 | 1,067,504 |
2021-08-09 | $13.89 | $13.98 | $13.51 | $13.57 | $13.43 | 270,878 |
2021-08-06 | $14.02 | $14.23 | $13.87 | $14.15 | $14.01 | 261,979 |
2021-08-05 | $14.59 | $14.63 | $14.28 | $14.46 | $14.32 | 108,644 |
2021-08-04 | $14.85 | $15.08 | $14.48 | $14.48 | $14.34 | 85,552 |
2021-08-03 | $14.56 | $14.74 | $14.50 | $14.71 | $14.56 | 102,324 |
2021-08-02 | $14.77 | $14.77 | $14.58 | $14.61 | $14.46 | 113,877 |
2021-07-30 | $14.80 | $14.94 | $14.60 | $14.77 | $14.62 | 70,126 |
2021-07-29 | $14.90 | $15.09 | $14.78 | $14.89 | $14.74 | 118,338 |
2021-07-28 | $14.20 | $14.56 | $14.11 | $14.55 | $14.40 | 68,850 |
2021-07-27 | $14.32 | $14.34 | $13.97 | $14.19 | $14.05 | 114,385 |
2021-07-26 | $14.07 | $14.40 | $14.01 | $14.27 | $14.13 | 80,649 |
2021-07-23 | $14.09 | $14.12 | $13.92 | $14.07 | $13.93 | 108,707 |
2021-07-22 | $14.23 | $14.27 | $13.92 | $14.17 | $14.03 | 160,040 |
2021-07-21 | $13.76 | $14.30 | $13.76 | $14.27 | $14.13 | 105,353 |
2021-07-20 | $13.99 | $14.14 | $13.72 | $13.84 | $13.70 | 159,686 |
2021-07-19 | $14.23 | $14.27 | $13.75 | $13.89 | $13.75 | 439,885 |
2021-07-16 | $15.04 | $15.04 | $14.37 | $14.41 | $14.27 | 272,768 |
2021-07-15 | $15.13 | $15.16 | $14.86 | $15.04 | $14.89 | 128,399 |
2021-07-14 | $15.28 | $15.33 | $15.00 | $15.03 | $14.88 | 186,262 |
2021-07-13 | $14.95 | $15.29 | $14.90 | $14.99 | $14.84 | 103,263 |
2021-07-12 | $15.05 | $15.15 | $14.81 | $14.83 | $14.68 | 73,334 |
2021-07-09 | $14.81 | $15.21 | $14.80 | $15.18 | $15.03 | 77,223 |
2021-07-08 | $15.11 | $15.30 | $14.64 | $14.79 | $14.64 | 301,364 |
2021-07-07 | $15.50 | $15.50 | $15.12 | $15.26 | $15.11 | 63,893 |
2021-07-06 | $15.63 | $15.80 | $15.23 | $15.35 | $15.20 | 68,939 |
2021-07-02 | $15.49 | $15.60 | $15.31 | $15.50 | $15.35 | 51,711 |
2021-07-01 | $15.58 | $15.58 | $15.22 | $15.33 | $15.18 | 70,059 |
2021-06-30 | $15.02 | $15.44 | $15.01 | $15.36 | $15.21 | 113,934 |
2021-06-29 | $15.10 | $15.22 | $14.86 | $15.09 | $14.94 | 128,651 |
2021-06-28 | $15.61 | $15.61 | $15.10 | $15.27 | $15.12 | 92,393 |
2021-06-25 | $15.84 | $15.89 | $15.44 | $15.48 | $15.33 | 115,653 |
2021-06-24 | $15.73 | $15.80 | $15.57 | $15.62 | $15.46 | 208,377 |
2021-06-23 | $15.75 | $16.03 | $15.57 | $15.62 | $15.46 | 253,034 |
2021-06-22 | $15.75 | $15.75 | $15.41 | $15.70 | $15.54 | 174,131 |
2021-06-21 | $15.89 | $15.89 | $15.46 | $15.73 | $15.57 | 873,845 |
2021-06-18 | $16.10 | $16.14 | $15.57 | $15.65 | $15.49 | 287,308 |
2021-06-17 | $16.50 | $16.66 | $15.96 | $16.05 | $15.89 | 400,814 |
2021-06-16 | $17.20 | $17.50 | $17.02 | $17.09 | $16.92 | 105,234 |
2021-06-15 | $17.60 | $17.60 | $17.14 | $17.21 | $17.04 | 100,671 |
2021-06-14 | $17.29 | $17.83 | $17.22 | $17.62 | $17.44 | 117,043 |
2021-06-11 | $17.89 | $17.91 | $17.50 | $17.57 | $17.39 | 103,798 |
2021-06-10 | $17.35 | $17.88 | $17.28 | $17.82 | $17.64 | 137,758 |
2021-06-09 | $17.52 | $17.71 | $17.42 | $17.42 | $17.10 | 88,559 |
2021-06-08 | $17.65 | $17.79 | $17.41 | $17.46 | $17.14 | 101,633 |
2021-06-07 | $17.65 | $17.80 | $17.45 | $17.72 | $17.40 | 212,233 |
2021-06-04 | $17.70 | $17.81 | $17.50 | $17.69 | $17.37 | 118,580 |
2021-06-03 | $17.87 | $17.90 | $17.40 | $17.46 | $17.14 | 181,879 |
2021-06-02 | $18.30 | $18.30 | $18.05 | $18.21 | $17.88 | 110,987 |
2021-06-01 | $18.25 | $18.44 | $18.07 | $18.20 | $17.87 | 275,110 |
2021-05-28 | $17.64 | $18.06 | $17.58 | $17.99 | $17.66 | 112,313 |
2021-05-27 | $17.78 | $17.94 | $17.44 | $17.90 | $17.57 | 134,824 |
2021-05-26 | $17.89 | $18.03 | $17.70 | $17.79 | $17.47 | 118,216 |
2021-05-25 | $17.69 | $17.88 | $17.38 | $17.78 | $17.46 | 113,864 |
2021-05-24 | $17.72 | $17.83 | $17.65 | $17.75 | $17.43 | 881,554 |
2021-05-21 | $17.70 | $17.85 | $17.37 | $17.55 | $17.23 | 151,718 |
2021-05-20 | $17.41 | $17.75 | $17.13 | $17.52 | $17.20 | 145,864 |
2021-05-19 | $17.38 | $17.70 | $17.09 | $17.36 | $17.04 | 193,171 |
2021-05-18 | $17.77 | $17.77 | $17.31 | $17.68 | $17.36 | 257,516 |
2021-05-17 | $16.58 | $17.72 | $16.48 | $17.62 | $17.30 | 346,000 |
2021-05-14 | $16.12 | $16.43 | $16.01 | $16.41 | $16.11 | 81,098 |
2021-05-13 | $16.25 | $16.25 | $15.70 | $15.86 | $15.57 | 194,161 |
2021-05-12 | $16.94 | $17.01 | $16.27 | $16.35 | $16.05 | 240,008 |
2021-05-11 | $16.30 | $16.90 | $16.25 | $16.90 | $16.59 | 209,343 |
2021-05-10 | $17.14 | $17.25 | $16.61 | $16.65 | $16.35 | 310,164 |
2021-05-07 | $16.92 | $16.92 | $16.54 | $16.80 | $16.49 | 162,475 |
2021-05-06 | $15.91 | $16.79 | $15.91 | $16.66 | $16.36 | 252,898 |
2021-05-05 | $15.90 | $15.90 | $15.62 | $15.82 | $15.53 | 102,200 |
2021-05-04 | $16.14 | $16.30 | $15.63 | $15.77 | $15.48 | 154,820 |
2021-05-03 | $15.54 | $16.12 | $15.46 | $16.08 | $15.79 | 277,159 |
2021-04-30 | $15.49 | $15.52 | $15.15 | $15.20 | $14.92 | 220,584 |
2021-04-29 | $16.00 | $16.09 | $15.33 | $15.59 | $15.31 | 292,015 |
2021-04-28 | $15.66 | $16.08 | $15.60 | $16.05 | $15.76 | 117,926 |
2021-04-27 | $16.10 | $16.16 | $15.79 | $15.82 | $15.53 | 164,267 |
2021-04-26 | $16.26 | $16.38 | $15.99 | $16.08 | $15.79 | 305,485 |
2021-04-23 | $16.50 | $16.56 | $16.15 | $16.30 | $16.00 | 105,220 |
2021-04-22 | $16.62 | $16.62 | $16.22 | $16.35 | $16.05 | 345,112 |
2021-04-21 | $16.22 | $16.77 | $16.22 | $16.77 | $16.47 | 249,932 |
2021-04-20 | $16.01 | $16.23 | $15.97 | $16.15 | $15.86 | 87,440 |
2021-04-19 | $16.44 | $16.49 | $15.99 | $16.17 | $15.88 | 119,337 |
2021-04-16 | $16.62 | $16.62 | $16.20 | $16.35 | $16.05 | 114,742 |
2021-04-15 | $15.75 | $16.53 | $15.75 | $16.45 | $16.15 | 337,642 |
2021-04-14 | $15.93 | $15.94 | $15.63 | $15.66 | $15.38 | 116,299 |
2021-04-13 | $15.77 | $16.08 | $15.77 | $15.98 | $15.69 | 148,344 |
2021-04-12 | $15.95 | $15.95 | $15.52 | $15.59 | $15.31 | 286,250 |
2021-04-09 | $15.93 | $16.08 | $15.72 | $15.98 | $15.69 | 152,919 |
2021-04-08 | $15.68 | $16.19 | $15.68 | $16.16 | $15.87 | 188,984 |
2021-04-07 | $15.79 | $15.79 | $15.46 | $15.52 | $15.24 | 351,387 |
2021-04-06 | $15.48 | $15.93 | $15.43 | $15.79 | $15.50 | 175,342 |
2021-04-05 | $15.53 | $15.53 | $15.17 | $15.31 | $15.03 | 142,944 |
2021-04-01 | $14.92 | $15.35 | $14.90 | $15.35 | $15.07 | 153,563 |
2021-03-31 | $14.36 | $14.86 | $14.28 | $14.76 | $14.49 | 109,686 |
2021-03-30 | $14.50 | $14.60 | $14.20 | $14.36 | $14.10 | 187,961 |
2021-03-29 | $14.99 | $15.08 | $14.49 | $14.81 | $14.54 | 184,656 |
2021-03-26 | $14.83 | $15.07 | $14.82 | $15.03 | $14.76 | 98,330 |
2021-03-25 | $14.72 | $14.96 | $14.62 | $14.84 | $14.57 | 216,194 |
2021-03-24 | $15.20 | $15.27 | $14.85 | $14.87 | $14.59 | 154,792 |
2021-03-23 | $15.70 | $15.70 | $15.05 | $15.05 | $14.78 | 227,371 |
2021-03-22 | $15.87 | $16.05 | $15.77 | $15.85 | $15.56 | 156,444 |
2021-03-19 | $16.15 | $16.15 | $15.91 | $16.06 | $15.77 | 91,428 |
2021-03-18 | $16.26 | $16.43 | $15.96 | $16.02 | $15.73 | 414,810 |
2021-03-17 | $15.96 | $16.51 | $15.67 | $16.43 | $16.13 | 312,117 |
2021-03-16 | $16.17 | $16.17 | $15.88 | $15.97 | $15.68 | 92,895 |
2021-03-15 | $15.92 | $16.18 | $15.74 | $16.12 | $15.83 | 151,008 |
2021-03-12 | $15.37 | $15.75 | $15.15 | $15.66 | $15.38 | 241,830 |
2021-03-11 | $15.50 | $15.69 | $15.35 | $15.59 | $15.31 | 206,030 |
2021-03-10 | $15.38 | $15.47 | $15.11 | $15.31 | $15.03 | 138,420 |
2021-03-09 | $15.30 | $15.49 | $15.06 | $15.16 | $14.88 | 256,392 |
2021-03-08 | $15.08 | $15.08 | $14.55 | $14.61 | $14.34 | 238,475 |
2021-03-05 | $14.79 | $14.92 | $14.23 | $14.89 | $14.61 | 407,459 |
2021-03-04 | $15.13 | $15.40 | $14.47 | $14.76 | $14.49 | 680,006 |
2021-03-03 | $15.30 | $15.38 | $14.92 | $15.13 | $14.86 | 408,987 |
2021-03-02 | $15.33 | $15.89 | $15.28 | $15.68 | $15.40 | 250,922 |
2021-03-01 | $16.09 | $16.17 | $15.18 | $15.28 | $15.00 | 459,851 |
2021-02-26 | $16.36 | $16.36 | $15.37 | $15.78 | $15.49 | 482,664 |
2021-02-25 | $17.25 | $17.39 | $16.51 | $16.56 | $16.26 | 553,729 |
2021-02-24 | $16.60 | $17.45 | $16.47 | $17.39 | $17.07 | 354,529 |
2021-02-23 | $16.82 | $16.86 | $16.23 | $16.86 | $16.55 | 476,140 |
2021-02-22 | $16.28 | $17.12 | $16.04 | $17.03 | $16.72 | 562,641 |
2021-02-19 | $15.96 | $16.10 | $15.81 | $15.94 | $15.65 | 223,786 |
2021-02-18 | $15.98 | $16.08 | $15.61 | $15.75 | $15.46 | 214,090 |
2021-02-17 | $16.20 | $16.21 | $15.80 | $16.05 | $15.76 | 217,918 |
2021-02-16 | $16.50 | $16.61 | $16.19 | $16.31 | $16.01 | 329,879 |
2021-02-12 | $16.28 | $16.64 | $15.90 | $16.44 | $16.14 | 167,053 |
2021-02-11 | $16.56 | $16.70 | $16.16 | $16.30 | $16.00 | 184,834 |
2021-02-10 | $16.77 | $16.86 | $16.44 | $16.56 | $16.25 | 186,048 |
2021-02-09 | $16.78 | $16.90 | $16.52 | $16.75 | $16.45 | 463,314 |
2021-02-08 | $16.88 | $16.89 | $16.59 | $16.78 | $16.48 | 274,149 |
2021-02-05 | $16.25 | $16.39 | $16.00 | $16.39 | $16.09 | 256,342 |
2021-02-04 | $15.81 | $15.97 | $15.40 | $15.96 | $15.67 | 401,095 |
2021-02-03 | $16.56 | $16.58 | $16.10 | $16.16 | $15.87 | 422,221 |
2021-02-02 | $17.02 | $17.13 | $16.20 | $16.29 | $15.99 | 849,845 |
2021-02-01 | $19.11 | $19.50 | $17.66 | $18.28 | $17.95 | 3,037,313 |
2021-01-29 | $16.90 | $16.99 | $16.20 | $16.28 | $15.98 | 551,216 |
2021-01-28 | $16.00 | $16.44 | $15.40 | $15.92 | $15.63 | 724,806 |
2021-01-27 | $15.40 | $15.44 | $14.60 | $14.69 | $14.42 | 319,056 |
2021-01-26 | $15.57 | $15.69 | $15.50 | $15.56 | $15.28 | 155,799 |
2021-01-25 | $16.04 | $16.04 | $15.38 | $15.55 | $15.27 | 301,048 |
2021-01-22 | $15.57 | $15.92 | $15.43 | $15.78 | $15.49 | 212,006 |
2021-01-21 | $16.39 | $16.40 | $15.82 | $16.05 | $15.76 | 238,478 |
2021-01-20 | $15.63 | $16.34 | $15.51 | $16.22 | $15.93 | 158,721 |
2021-01-19 | $15.67 | $15.67 | $15.41 | $15.53 | $15.25 | 295,117 |
2021-01-15 | $16.15 | $16.20 | $15.42 | $15.47 | $15.19 | 352,009 |
2021-01-14 | $16.35 | $16.60 | $16.27 | $16.35 | $16.05 | 244,093 |
2021-01-13 | $16.91 | $16.97 | $16.34 | $16.37 | $16.07 | 300,054 |
2021-01-12 | $16.89 | $16.89 | $16.50 | $16.87 | $16.56 | 212,469 |
2021-01-11 | $16.95 | $17.08 | $16.80 | $16.82 | $16.51 | 293,731 |
2021-01-08 | $18.15 | $18.20 | $16.94 | $17.22 | $16.91 | 983,310 |
2021-01-07 | $18.67 | $18.71 | $18.23 | $18.44 | $18.10 | 271,977 |
2021-01-06 | $18.39 | $18.63 | $18.05 | $18.55 | $18.21 | 307,398 |
2021-01-05 | $18.61 | $18.67 | $18.05 | $18.50 | $18.16 | 277,087 |
2021-01-04 | $17.81 | $18.41 | $17.79 | $18.38 | $18.04 | 409,321 |
2020-12-31 | $17.45 | $17.46 | $17.01 | $17.10 | $16.79 | 157,524 |
2020-12-30 | $16.60 | $17.35 | $16.60 | $17.32 | $17.01 | 194,834 |
2020-12-29 | $16.72 | $16.85 | $16.51 | $16.63 | $16.33 | 93,522 |
2020-12-28 | $17.00 | $17.10 | $16.64 | $16.72 | $16.42 | 219,266 |
2020-12-24 | $16.38 | $16.62 | $16.30 | $16.62 | $16.32 | 39,954 |
2020-12-23 | $16.41 | $16.51 | $16.30 | $16.40 | $16.10 | 57,411 |
2020-12-22 | $16.82 | $16.99 | $16.05 | $16.14 | $15.85 | 263,081 |
2020-12-21 | $16.77 | $17.01 | $16.56 | $16.86 | $16.55 | 247,092 |
2020-12-18 | $17.10 | $17.10 | $16.54 | $16.55 | $16.25 | 227,177 |
2020-12-17 | $16.63 | $17.00 | $16.52 | $17.00 | $16.69 | 358,884 |
2020-12-16 | $15.85 | $16.16 | $15.66 | $16.10 | $15.80 | 247,403 |
2020-12-15 | $14.98 | $15.43 | $14.98 | $15.43 | $15.14 | 63,475 |
2020-12-14 | $15.30 | $15.30 | $14.75 | $14.78 | $14.51 | 141,360 |
2020-12-11 | $15.60 | $15.75 | $15.44 | $15.50 | $14.83 | 74,267 |
2020-12-10 | $15.67 | $15.95 | $15.56 | $15.66 | $14.98 | 40,045 |
2020-12-09 | $15.85 | $16.00 | $15.37 | $15.52 | $14.85 | 143,304 |
2020-12-08 | $16.28 | $16.28 | $16.02 | $16.04 | $15.35 | 64,419 |
2020-12-07 | $15.62 | $16.30 | $15.62 | $16.14 | $15.44 | 107,896 |
2020-12-04 | $15.70 | $15.89 | $15.62 | $15.63 | $14.95 | 79,125 |
2020-12-03 | $15.89 | $15.92 | $15.64 | $15.79 | $15.11 | 53,927 |
2020-12-02 | $15.81 | $15.89 | $15.55 | $15.85 | $15.16 | 71,303 |
2020-12-01 | $15.37 | $15.75 | $15.31 | $15.75 | $15.07 | 173,676 |
2020-11-30 | $14.50 | $14.90 | $14.42 | $14.86 | $14.22 | 164,908 |
2020-11-27 | $14.62 | $14.82 | $14.50 | $14.81 | $14.17 | 129,693 |
2020-11-25 | $14.58 | $14.95 | $14.55 | $14.78 | $14.14 | 85,618 |
2020-11-24 | $14.50 | $14.71 | $14.20 | $14.55 | $13.92 | 194,025 |
2020-11-23 | $15.35 | $15.43 | $14.72 | $14.84 | $14.20 | 401,786 |
2020-11-20 | $15.42 | $15.79 | $15.40 | $15.52 | $14.85 | 182,594 |
2020-11-19 | $15.28 | $15.46 | $15.21 | $15.34 | $14.68 | 247,728 |
2020-11-18 | $15.87 | $16.01 | $15.43 | $15.47 | $14.80 | 244,644 |
2020-11-17 | $16.17 | $16.32 | $15.95 | $16.04 | $15.35 | 145,332 |
2020-11-16 | $16.37 | $16.55 | $16.23 | $16.44 | $15.73 | 153,400 |
2020-11-13 | $16.50 | $16.77 | $16.34 | $16.37 | $15.66 | 178,928 |
2020-11-12 | $16.06 | $16.59 | $16.06 | $16.32 | $15.61 | 180,824 |
2020-11-11 | $16.02 | $16.25 | $15.95 | $16.06 | $15.37 | 185,257 |
2020-11-10 | $16.79 | $16.82 | $16.25 | $16.32 | $15.61 | 174,322 |
2020-11-09 | $17.29 | $17.39 | $16.29 | $16.64 | $15.92 | 671,596 |
2020-11-06 | $17.88 | $18.07 | $17.56 | $17.96 | $17.18 | 363,985 |
2020-11-05 | $16.58 | $17.72 | $16.58 | $17.69 | $16.92 | 468,389 |
2020-11-04 | $16.60 | $16.62 | $16.00 | $16.01 | $15.32 | 129,338 |
2020-11-03 | $16.22 | $16.61 | $16.22 | $16.53 | $15.82 | 170,854 |
2020-11-02 | $15.76 | $16.14 | $15.64 | $16.08 | $15.38 | 112,603 |
2020-10-30 | $15.72 | $15.72 | $15.20 | $15.65 | $14.97 | 97,621 |
2020-10-29 | $15.09 | $15.52 | $15.02 | $15.39 | $14.72 | 154,756 |
2020-10-28 | $16.05 | $16.21 | $15.20 | $15.28 | $14.62 | 533,012 |
2020-10-27 | $16.22 | $16.59 | $16.19 | $16.59 | $15.87 | 73,687 |
2020-10-26 | $16.38 | $16.72 | $16.22 | $16.25 | $15.55 | 70,478 |
2020-10-23 | $16.82 | $16.82 | $16.36 | $16.61 | $15.89 | 57,910 |
2020-10-22 | $16.95 | $16.95 | $16.47 | $16.67 | $15.95 | 120,717 |
2020-10-21 | $16.75 | $17.13 | $16.75 | $17.00 | $16.26 | 101,904 |
2020-10-20 | $16.37 | $16.73 | $16.36 | $16.57 | $15.85 | 72,102 |
2020-10-19 | $17.00 | $17.07 | $16.34 | $16.37 | $15.66 | 86,384 |
2020-10-16 | $17.10 | $17.17 | $16.66 | $16.67 | $15.95 | 86,077 |
2020-10-15 | $16.86 | $17.03 | $16.70 | $16.96 | $16.23 | 137,367 |
2020-10-14 | $17.12 | $17.24 | $16.96 | $17.15 | $16.41 | 152,865 |
2020-10-13 | $16.82 | $16.84 | $16.30 | $16.79 | $16.06 | 136,159 |
2020-10-12 | $17.00 | $17.22 | $16.80 | $17.03 | $16.29 | 227,472 |
2020-10-09 | $16.49 | $16.99 | $16.39 | $16.96 | $16.23 | 266,362 |
2020-10-08 | $15.85 | $16.05 | $15.85 | $16.01 | $15.32 | 63,079 |
2020-10-07 | $15.87 | $15.88 | $15.60 | $15.67 | $14.99 | 72,858 |
2020-10-06 | $16.19 | $16.41 | $15.56 | $15.60 | $14.93 | 207,816 |
2020-10-05 | $16.06 | $16.30 | $15.99 | $16.21 | $15.51 | 128,672 |
2020-10-02 | $16.01 | $16.01 | $15.69 | $15.76 | $15.08 | 90,029 |
2020-10-01 | $15.92 | $16.14 | $15.72 | $16.03 | $15.34 | 210,125 |
2020-09-30 | $15.56 | $15.75 | $15.34 | $15.58 | $14.91 | 436,469 |
2020-09-29 | $15.50 | $15.77 | $15.46 | $15.68 | $15.00 | 169,673 |
2020-09-28 | $15.48 | $16.29 | $15.10 | $15.35 | $14.69 | 123,077 |
2020-09-25 | $15.15 | $15.24 | $14.70 | $15.19 | $14.53 | 108,095 |
2020-09-24 | $14.39 | $15.35 | $14.35 | $15.24 | $14.58 | 236,274 |
2020-09-23 | $15.75 | $15.90 | $14.60 | $14.67 | $14.04 | 755,690 |
2020-09-22 | $16.18 | $16.21 | $15.81 | $16.04 | $15.35 | 181,235 |
2020-09-21 | $16.37 | $16.62 | $15.81 | $16.01 | $15.32 | 457,257 |
2020-09-18 | $17.40 | $17.46 | $17.02 | $17.02 | $16.28 | 136,874 |
2020-09-17 | $17.09 | $17.28 | $16.73 | $17.22 | $16.48 | 131,340 |
2020-09-16 | $17.59 | $17.59 | $17.18 | $17.37 | $16.62 | 150,821 |
2020-09-15 | $17.61 | $17.61 | $17.12 | $17.27 | $16.52 | 124,223 |
2020-09-14 | $16.67 | $17.30 | $16.67 | $17.29 | $16.54 | 154,690 |
2020-09-11 | $16.77 | $17.05 | $16.49 | $16.54 | $15.82 | 89,558 |
2020-09-10 | $17.08 | $17.42 | $16.70 | $16.77 | $16.04 | 191,979 |
2020-09-09 | $16.43 | $16.97 | $16.43 | $16.95 | $16.22 | 175,915 |
2020-09-08 | $16.00 | $16.70 | $15.83 | $16.31 | $15.60 | 206,318 |
2020-09-04 | $16.56 | $16.77 | $15.88 | $16.61 | $15.89 | 216,954 |
2020-09-03 | $16.80 | $16.97 | $16.22 | $16.70 | $15.98 | 158,716 |
2020-09-02 | $17.04 | $17.04 | $16.34 | $16.89 | $16.16 | 220,466 |
2020-09-01 | $17.71 | $17.71 | $16.98 | $17.15 | $16.41 | 309,660 |
2020-08-31 | $17.36 | $17.49 | $17.14 | $17.31 | $16.56 | 213,967 |
2020-08-28 | $16.70 | $17.10 | $16.58 | $17.03 | $16.29 | 246,613 |
2020-08-27 | $17.00 | $17.00 | $15.99 | $16.31 | $15.60 | 166,057 |
2020-08-26 | $15.78 | $16.57 | $15.75 | $16.50 | $15.79 | 283,973 |
2020-08-25 | $15.84 | $16.00 | $15.51 | $15.95 | $15.26 | 184,628 |
2020-08-24 | $16.43 | $16.43 | $15.95 | $15.98 | $15.29 | 173,958 |
2020-08-21 | $16.31 | $16.48 | $16.05 | $16.17 | $15.47 | 231,300 |
2020-08-20 | $16.32 | $16.71 | $16.25 | $16.67 | $15.95 | 165,987 |
2020-08-19 | $16.95 | $17.00 | $16.36 | $16.45 | $15.74 | 376,176 |
2020-08-18 | $17.70 | $17.75 | $16.85 | $17.04 | $16.30 | 272,199 |
2020-08-17 | $16.89 | $17.19 | $16.76 | $17.18 | $16.44 | 379,633 |
2020-08-14 | $16.49 | $16.49 | $16.10 | $16.35 | $15.64 | 230,385 |
2020-08-13 | $16.04 | $16.65 | $16.01 | $16.52 | $15.81 | 433,946 |
2020-08-12 | $16.03 | $16.33 | $15.78 | $15.78 | $15.10 | 403,365 |
2020-08-11 | $16.20 | $16.48 | $15.57 | $15.63 | $14.95 | 1,054,301 |
2020-08-10 | $17.63 | $18.00 | $17.25 | $17.28 | $16.53 | 459,763 |
2020-08-07 | $17.83 | $17.84 | $17.03 | $17.35 | $16.60 | 469,344 |
2020-08-06 | $18.86 | $18.97 | $17.80 | $18.12 | $17.34 | 615,923 |
2020-08-05 | $18.68 | $18.81 | $18.05 | $18.31 | $17.52 | 685,735 |
2020-08-04 | $17.32 | $18.00 | $17.02 | $17.96 | $17.18 | 434,389 |
2020-08-03 | $17.34 | $17.38 | $16.82 | $17.20 | $16.46 | 440,170 |
2020-07-31 | $17.00 | $17.41 | $16.93 | $17.30 | $16.55 | 339,824 |
2020-07-30 | $17.02 | $17.24 | $16.51 | $16.70 | $15.98 | 622,802 |
2020-07-29 | $17.75 | $17.86 | $17.05 | $17.44 | $16.69 | 449,820 |
2020-07-28 | $17.65 | $17.88 | $17.33 | $17.61 | $16.85 | 535,815 |
2020-07-27 | $17.94 | $18.14 | $17.59 | $17.83 | $17.06 | 1,569,560 |
2020-07-24 | $16.64 | $16.95 | $16.48 | $16.91 | $16.17 | 537,889 |
2020-07-23 | $16.87 | $17.02 | $15.98 | $16.31 | $15.60 | 790,299 |
2020-07-22 | $16.71 | $16.98 | $16.51 | $16.90 | $16.17 | 1,272,772 |
2020-07-21 | $16.89 | $16.89 | $16.08 | $16.22 | $15.52 | 827,955 |
2020-07-20 | $15.57 | $15.96 | $15.25 | $15.89 | $15.20 | 615,181 |
2020-07-17 | $14.61 | $15.18 | $14.56 | $15.17 | $14.51 | 270,722 |
2020-07-16 | $14.82 | $14.88 | $14.37 | $14.53 | $13.90 | 171,852 |
2020-07-15 | $14.80 | $14.85 | $14.33 | $14.85 | $14.21 | 221,971 |
2020-07-14 | $14.10 | $14.60 | $13.98 | $14.56 | $13.93 | 186,852 |
2020-07-13 | $15.00 | $15.00 | $13.96 | $13.99 | $13.39 | 515,472 |
2020-07-10 | $14.67 | $14.75 | $14.37 | $14.48 | $13.85 | 168,777 |
2020-07-09 | $14.79 | $14.80 | $14.05 | $14.48 | $13.85 | 374,276 |
2020-07-08 | $14.05 | $14.48 | $14.00 | $14.48 | $13.85 | 361,600 |
2020-07-07 | $13.34 | $13.83 | $13.17 | $13.76 | $13.16 | 175,735 |
2020-07-06 | $13.36 | $13.58 | $13.15 | $13.33 | $12.75 | 166,789 |
2020-07-02 | $13.28 | $13.50 | $13.10 | $13.10 | $12.53 | 105,143 |
2020-07-01 | $13.51 | $13.51 | $12.95 | $13.34 | $12.76 | 278,022 |
2020-06-30 | $12.89 | $13.47 | $12.71 | $13.39 | $12.81 | 203,466 |
2020-06-29 | $12.84 | $12.84 | $12.64 | $12.83 | $12.28 | 127,705 |
2020-06-26 | $12.56 | $12.70 | $12.22 | $12.66 | $12.11 | 83,517 |
2020-06-25 | $12.41 | $12.58 | $12.29 | $12.58 | $12.04 | 68,909 |
2020-06-24 | $12.51 | $12.83 | $12.25 | $12.45 | $11.91 | 146,913 |
2020-06-23 | $12.79 | $12.96 | $12.67 | $12.83 | $12.28 | 290,279 |
2020-06-22 | $12.28 | $12.75 | $12.23 | $12.56 | $12.02 | 177,647 |
2020-06-19 | $11.72 | $12.14 | $11.72 | $11.96 | $11.44 | 79,145 |
2020-06-18 | $11.80 | $11.85 | $11.52 | $11.59 | $11.09 | 70,589 |
2020-06-17 | $11.78 | $11.96 | $11.73 | $11.78 | $11.27 | 50,241 |
2020-06-16 | $12.39 | $12.39 | $11.76 | $11.82 | $11.31 | 107,534 |
2020-06-15 | $11.47 | $12.20 | $11.30 | $12.16 | $11.63 | 113,410 |
2020-06-12 | $12.02 | $12.35 | $11.85 | $11.94 | $11.40 | 112,014 |
2020-06-11 | $12.85 | $12.85 | $11.77 | $11.90 | $11.37 | 213,609 |
2020-06-10 | $12.53 | $12.92 | $12.09 | $12.87 | $12.29 | 176,395 |
2020-06-09 | $12.27 | $12.52 | $12.21 | $12.28 | $11.73 | 126,353 |
2020-06-08 | $12.09 | $12.22 | $11.93 | $12.22 | $11.67 | 114,963 |
2020-06-05 | $12.06 | $12.06 | $11.58 | $12.00 | $11.46 | 239,171 |
2020-06-04 | $12.34 | $12.41 | $12.09 | $12.27 | $11.72 | 135,362 |
2020-06-03 | $12.40 | $12.40 | $11.88 | $12.07 | $11.53 | 270,448 |
2020-06-02 | $13.23 | $13.37 | $12.46 | $12.49 | $11.93 | 272,629 |
2020-06-01 | $12.80 | $13.15 | $12.67 | $13.15 | $12.56 | 395,060 |
2020-05-29 | $12.50 | $12.69 | $12.41 | $12.61 | $12.04 | 159,033 |
2020-05-28 | $12.35 | $12.46 | $12.01 | $12.13 | $11.59 | 349,354 |
2020-05-27 | $11.90 | $12.06 | $11.54 | $12.01 | $11.47 | 270,380 |
2020-05-26 | $12.70 | $12.70 | $11.95 | $11.95 | $11.41 | 277,312 |
2020-05-22 | $12.75 | $12.84 | $12.50 | $12.54 | $11.98 | 124,119 |
2020-05-21 | $12.88 | $12.89 | $12.25 | $12.56 | $12.00 | 162,476 |
2020-05-20 | $12.97 | $13.12 | $12.80 | $12.97 | $12.39 | 269,652 |
2020-05-19 | $12.40 | $12.93 | $12.37 | $12.79 | $12.22 | 375,101 |
2020-05-18 | $12.65 | $12.73 | $12.15 | $12.27 | $11.72 | 573,822 |
2020-05-15 | $11.90 | $12.15 | $11.66 | $12.15 | $11.60 | 381,641 |
2020-05-14 | $10.85 | $11.33 | $10.80 | $11.30 | $10.79 | 506,132 |
2020-05-13 | $11.17 | $11.23 | $10.75 | $10.93 | $10.44 | 150,286 |
2020-05-12 | $11.24 | $11.39 | $10.98 | $11.00 | $10.51 | 69,471 |
2020-05-11 | $11.24 | $11.42 | $10.88 | $11.06 | $10.56 | 83,817 |
2020-05-08 | $11.21 | $11.50 | $11.21 | $11.40 | $10.89 | 367,264 |
2020-05-07 | $10.79 | $11.38 | $10.79 | $11.23 | $10.73 | 75,072 |
2020-05-06 | $10.95 | $11.21 | $10.76 | $10.84 | $10.35 | 71,653 |
2020-05-05 | $11.00 | $11.20 | $10.85 | $11.11 | $10.61 | 122,058 |
2020-05-04 | $10.89 | $11.14 | $10.89 | $11.14 | $10.64 | 116,536 |
2020-05-01 | $10.70 | $10.89 | $10.51 | $10.88 | $10.39 | 183,874 |
2020-04-30 | $10.84 | $11.21 | $10.60 | $10.71 | $10.23 | 194,131 |
2020-04-29 | $11.20 | $11.23 | $10.88 | $11.20 | $10.70 | 149,584 |
2020-04-28 | $10.93 | $10.99 | $10.61 | $10.95 | $10.46 | 125,208 |
2020-04-27 | $10.90 | $11.02 | $10.60 | $10.90 | $10.41 | 253,369 |
2020-04-24 | $10.93 | $10.93 | $10.45 | $10.78 | $10.30 | 133,515 |
2020-04-23 | $10.60 | $11.00 | $10.40 | $10.65 | $10.17 | 181,699 |
2020-04-22 | $10.02 | $10.28 | $10.00 | $10.28 | $9.82 | 94,524 |
2020-04-21 | $9.64 | $9.83 | $9.55 | $9.82 | $9.38 | 161,789 |
2020-04-20 | $9.69 | $9.98 | $9.63 | $9.86 | $9.42 | 272,531 |
2020-04-17 | $9.50 | $9.69 | $9.50 | $9.53 | $9.10 | 53,165 |
2020-04-16 | $9.79 | $9.89 | $9.57 | $9.81 | $9.37 | 68,392 |
2020-04-15 | $9.81 | $9.81 | $9.29 | $9.62 | $9.19 | 82,125 |
2020-04-14 | $10.11 | $10.40 | $9.69 | $9.81 | $9.37 | 135,531 |
2020-04-13 | $8.89 | $9.80 | $8.83 | $9.74 | $9.30 | 134,336 |
2020-04-09 | $8.50 | $9.10 | $8.50 | $9.10 | $8.69 | 123,588 |
2020-04-08 | $8.44 | $8.44 | $8.19 | $8.31 | $7.94 | 40,772 |
2020-04-07 | $8.55 | $8.55 | $8.19 | $8.24 | $7.87 | 107,620 |
2020-04-06 | $8.00 | $8.31 | $7.95 | $8.19 | $7.82 | 129,987 |
2020-04-03 | $7.75 | $8.17 | $7.69 | $7.75 | $7.40 | 53,775 |
2020-04-02 | $7.85 | $8.12 | $7.72 | $7.90 | $7.55 | 60,886 |
2020-04-01 | $7.58 | $7.78 | $7.45 | $7.64 | $7.30 | 86,373 |
2020-03-31 | $7.80 | $7.96 | $7.59 | $7.63 | $7.29 | 34,554 |
2020-03-30 | $7.62 | $8.17 | $7.53 | $7.81 | $7.46 | 53,082 |
2020-03-27 | $8.26 | $8.40 | $7.88 | $7.91 | $7.55 | 54,781 |
2020-03-26 | $9.06 | $9.18 | $8.33 | $8.63 | $8.24 | 88,085 |
2020-03-25 | $8.24 | $8.78 | $8.10 | $8.59 | $8.20 | 125,954 |
2020-03-24 | $7.90 | $8.31 | $7.79 | $8.24 | $7.87 | 146,299 |
2020-03-23 | $6.67 | $7.49 | $6.67 | $7.23 | $6.91 | 176,295 |
2020-03-20 | $7.68 | $7.79 | $6.82 | $6.85 | $6.54 | 113,438 |
2020-03-19 | $7.69 | $7.87 | $6.28 | $7.00 | $6.69 | 188,226 |
2020-03-18 | $7.50 | $8.12 | $6.89 | $6.99 | $6.68 | 117,559 |
2020-03-17 | $7.35 | $8.24 | $7.00 | $8.04 | $7.68 | 304,580 |
2020-03-16 | $5.74 | $7.38 | $5.62 | $6.98 | $6.67 | 247,804 |
2020-03-13 | $8.28 | $8.28 | $6.00 | $6.00 | $5.73 | 393,410 |
2020-03-12 | $7.30 | $8.33 | $6.84 | $7.56 | $7.22 | 213,127 |
2020-03-11 | $9.34 | $9.34 | $8.45 | $8.57 | $8.19 | 76,702 |
2020-03-10 | $9.16 | $9.41 | $8.90 | $9.34 | $8.92 | 906,636 |
2020-03-09 | $9.25 | $9.66 | $9.16 | $9.16 | $8.75 | 165,390 |
2020-03-06 | $10.20 | $10.20 | $9.61 | $9.99 | $9.54 | 203,316 |
2020-03-05 | $10.01 | $10.20 | $9.93 | $10.15 | $9.69 | 217,738 |
2020-03-04 | $10.19 | $10.24 | $9.84 | $10.03 | $9.58 | 93,432 |
2020-03-03 | $9.64 | $10.34 | $9.64 | $10.00 | $9.55 | 131,909 |
2020-03-02 | $9.35 | $9.65 | $9.35 | $9.64 | $9.21 | 84,769 |
2020-02-28 | $9.46 | $9.65 | $8.89 | $9.24 | $8.83 | 310,115 |
2020-02-27 | $10.92 | $11.00 | $10.16 | $10.17 | $9.71 | 121,336 |
2020-02-26 | $11.10 | $11.10 | $10.85 | $10.90 | $10.41 | 78,627 |
2020-02-25 | $11.22 | $11.40 | $10.96 | $10.96 | $10.47 | 441,409 |
2020-02-24 | $11.72 | $11.73 | $11.12 | $11.28 | $10.77 | 207,650 |
2020-02-21 | $11.01 | $11.27 | $11.01 | $11.27 | $10.76 | 238,543 |
2020-02-20 | $10.93 | $10.95 | $10.80 | $10.86 | $10.37 | 114,811 |
2020-02-19 | $10.80 | $10.87 | $10.69 | $10.86 | $10.37 | 130,550 |
2020-02-18 | $10.24 | $10.66 | $10.24 | $10.66 | $10.18 | 378,192 |
2020-02-14 | $10.15 | $10.31 | $10.15 | $10.21 | $9.75 | 34,208 |
2020-02-13 | $10.16 | $10.24 | $10.15 | $10.17 | $9.71 | 22,567 |
2020-02-12 | $10.19 | $10.22 | $10.13 | $10.13 | $9.68 | 56,588 |
2020-02-11 | $10.09 | $10.29 | $10.09 | $10.22 | $9.76 | 61,656 |
2020-02-10 | $10.19 | $10.26 | $10.14 | $10.19 | $9.73 | 58,889 |
2020-02-07 | $10.42 | $10.42 | $10.13 | $10.13 | $9.68 | 47,653 |
2020-02-06 | $10.22 | $10.39 | $10.21 | $10.39 | $9.92 | 104,815 |
2020-02-05 | $10.26 | $10.28 | $10.14 | $10.22 | $9.76 | 37,811 |
2020-02-04 | $10.35 | $10.35 | $10.06 | $10.16 | $9.70 | 65,998 |
2020-02-03 | $10.53 | $10.53 | $10.32 | $10.35 | $9.89 | 80,846 |
2020-01-31 | $10.50 | $10.62 | $10.42 | $10.56 | $10.09 | 61,354 |
2020-01-30 | $10.52 | $10.52 | $10.42 | $10.50 | $10.03 | 47,009 |
2020-01-29 | $10.29 | $10.51 | $10.26 | $10.48 | $10.01 | 37,088 |
2020-01-28 | $10.50 | $10.56 | $10.26 | $10.29 | $9.83 | 79,086 |
2020-01-27 | $10.96 | $10.96 | $10.55 | $10.58 | $10.10 | 82,863 |
2020-01-24 | $10.66 | $10.73 | $10.54 | $10.72 | $10.24 | 37,001 |
2020-01-23 | $10.64 | $10.71 | $10.58 | $10.59 | $10.11 | 55,284 |
2020-01-22 | $10.60 | $10.69 | $10.55 | $10.61 | $10.13 | 49,616 |
2020-01-21 | $10.42 | $10.60 | $10.32 | $10.57 | $10.10 | 67,643 |
2020-01-17 | $10.62 | $10.63 | $10.38 | $10.42 | $9.95 | 126,026 |
2020-01-16 | $10.67 | $10.70 | $10.55 | $10.62 | $10.14 | 24,440 |
2020-01-15 | $10.65 | $10.71 | $10.49 | $10.71 | $10.23 | 74,134 |
2020-01-14 | $10.33 | $10.54 | $10.31 | $10.50 | $10.03 | 90,383 |
2020-01-13 | $10.58 | $10.58 | $10.37 | $10.40 | $9.93 | 67,457 |
2020-01-10 | $10.61 | $10.64 | $10.47 | $10.58 | $10.10 | 67,966 |
2020-01-09 | $10.47 | $10.60 | $10.44 | $10.49 | $10.02 | 88,238 |
2020-01-08 | $11.11 | $11.11 | $10.61 | $10.62 | $10.14 | 95,109 |
2020-01-07 | $11.11 | $11.18 | $10.96 | $11.12 | $10.62 | 109,633 |
2020-01-06 | $11.26 | $11.30 | $10.95 | $11.02 | $10.53 | 74,406 |
2020-01-03 | $11.30 | $11.38 | $11.04 | $11.06 | $10.56 | 88,897 |
2020-01-02 | $11.39 | $11.39 | $11.08 | $11.15 | $10.65 | 219,088 |
2019-12-31 | $11.41 | $11.45 | $11.20 | $11.23 | $10.73 | 157,777 |
2019-12-30 | $10.99 | $11.28 | $10.99 | $11.25 | $10.74 | 104,260 |
2019-12-27 | $11.17 | $11.20 | $11.01 | $11.02 | $10.53 | 84,156 |
2019-12-26 | $11.04 | $11.23 | $10.97 | $11.15 | $10.65 | 279,897 |
2019-12-24 | $10.75 | $10.98 | $10.65 | $10.96 | $10.47 | 92,601 |
2019-12-23 | $10.22 | $10.60 | $10.20 | $10.58 | $10.10 | 93,543 |
2019-12-20 | $10.41 | $10.46 | $10.16 | $10.20 | $9.74 | 196,778 |
2019-12-19 | $10.27 | $10.34 | $10.25 | $10.31 | $9.85 | 49,858 |
2019-12-18 | $10.33 | $10.35 | $10.20 | $10.34 | $9.88 | 139,123 |
2019-12-17 | $10.32 | $10.35 | $10.26 | $10.33 | $9.87 | 58,916 |
2019-12-16 | $10.62 | $10.62 | $10.34 | $10.35 | $9.89 | 53,773 |
2019-12-13 | $10.39 | $10.65 | $10.39 | $10.63 | $9.97 | 84,754 |
2019-12-12 | $10.55 | $10.63 | $10.43 | $10.47 | $9.82 | 34,478 |
2019-12-11 | $10.40 | $10.52 | $10.35 | $10.45 | $9.80 | 59,581 |
2019-12-10 | $10.20 | $10.35 | $10.20 | $10.30 | $9.66 | 69,572 |
2019-12-09 | $10.27 | $10.31 | $10.16 | $10.20 | $9.57 | 55,521 |
2019-12-06 | $10.44 | $10.44 | $10.25 | $10.26 | $9.62 | 95,983 |
2019-12-05 | $10.44 | $10.67 | $10.44 | $10.58 | $9.92 | 213,872 |
2019-12-04 | $10.40 | $10.51 | $10.39 | $10.49 | $9.84 | 58,221 |
2019-12-03 | $10.31 | $10.53 | $10.31 | $10.50 | $9.85 | 61,164 |
2019-12-02 | $10.15 | $10.29 | $10.12 | $10.21 | $9.58 | 46,938 |
2019-11-29 | $9.96 | $10.20 | $9.96 | $10.15 | $9.52 | 45,018 |
2019-11-27 | $10.00 | $10.00 | $9.83 | $9.93 | $9.31 | 25,298 |
2019-11-26 | $9.79 | $10.07 | $9.79 | $10.06 | $9.44 | 60,953 |
2019-11-25 | $9.90 | $9.95 | $9.80 | $9.81 | $9.20 | 44,782 |
2019-11-22 | $10.05 | $10.05 | $9.89 | $9.95 | $9.33 | 197,742 |
2019-11-21 | $10.22 | $10.23 | $9.98 | $9.98 | $9.36 | 43,552 |
2019-11-20 | $10.21 | $10.22 | $10.11 | $10.21 | $9.58 | 30,401 |
2019-11-19 | $10.25 | $10.29 | $10.11 | $10.14 | $9.51 | 157,991 |
2019-11-18 | $10.00 | $10.22 | $10.00 | $10.19 | $9.56 | 40,982 |
2019-11-15 | $10.05 | $10.11 | $10.01 | $10.01 | $9.39 | 98,063 |
2019-11-14 | $10.09 | $10.09 | $9.99 | $10.05 | $9.43 | 29,922 |
2019-11-13 | $10.01 | $10.10 | $10.00 | $10.04 | $9.42 | 14,987 |
2019-11-12 | $9.92 | $9.97 | $9.75 | $9.94 | $9.32 | 31,372 |
2019-11-11 | $9.94 | $9.95 | $9.80 | $9.91 | $9.29 | 38,674 |
2019-11-08 | $9.75 | $10.03 | $9.75 | $9.88 | $9.27 | 50,362 |
2019-11-07 | $10.11 | $10.11 | $9.76 | $9.84 | $9.23 | 149,374 |
2019-11-06 | $10.07 | $10.17 | $9.95 | $10.12 | $9.49 | 74,316 |
2019-11-05 | $10.06 | $10.14 | $9.89 | $10.06 | $9.44 | 82,630 |
2019-11-04 | $10.37 | $10.37 | $10.19 | $10.19 | $9.56 | 42,760 |
2019-11-01 | $10.26 | $10.36 | $10.17 | $10.36 | $9.72 | 83,854 |
2019-10-31 | $10.10 | $10.30 | $10.08 | $10.22 | $9.59 | 101,427 |
2019-10-30 | $9.94 | $10.00 | $9.77 | $9.98 | $9.36 | 84,117 |
2019-10-29 | $9.75 | $9.94 | $9.71 | $9.83 | $9.22 | 49,036 |
2019-10-28 | $9.93 | $9.93 | $9.72 | $9.79 | $9.18 | 35,642 |
2019-10-25 | $9.90 | $10.16 | $9.84 | $9.95 | $9.33 | 81,261 |
2019-10-24 | $9.58 | $9.80 | $9.58 | $9.78 | $9.17 | 34,119 |
2019-10-23 | $9.47 | $9.64 | $9.47 | $9.57 | $8.98 | 35,898 |
2019-10-22 | $9.48 | $9.59 | $9.45 | $9.50 | $8.91 | 114,422 |
2019-10-21 | $9.74 | $9.77 | $9.49 | $9.54 | $8.95 | 38,264 |
2019-10-18 | $9.75 | $9.75 | $9.58 | $9.66 | $9.06 | 23,652 |
2019-10-17 | $9.37 | $9.70 | $9.37 | $9.64 | $9.04 | 64,734 |
2019-10-16 | $9.22 | $9.38 | $9.21 | $9.35 | $8.77 | 166,930 |
2019-10-15 | $9.61 | $9.61 | $9.20 | $9.22 | $8.65 | 175,197 |
2019-10-14 | $9.50 | $9.65 | $9.50 | $9.52 | $8.93 | 22,765 |
2019-10-11 | $9.69 | $9.74 | $9.38 | $9.50 | $8.91 | 191,683 |
2019-10-10 | $9.90 | $9.90 | $9.68 | $9.81 | $9.20 | 79,927 |
2019-10-09 | $10.11 | $10.11 | $9.77 | $9.82 | $9.21 | 56,873 |
2019-10-08 | $10.03 | $10.03 | $9.83 | $10.02 | $9.40 | 51,231 |
2019-10-07 | $9.74 | $9.91 | $9.74 | $9.80 | $9.19 | 29,435 |
2019-10-04 | $9.70 | $9.90 | $9.64 | $9.86 | $9.25 | 47,216 |
2019-10-03 | $9.61 | $10.01 | $9.61 | $9.73 | $9.13 | 79,169 |
2019-10-02 | $9.92 | $9.92 | $9.69 | $9.72 | $9.12 | 119,796 |
2019-10-01 | $9.63 | $9.88 | $9.58 | $9.66 | $9.06 | 84,098 |
2019-09-30 | $9.89 | $10.05 | $9.60 | $9.67 | $9.07 | 134,648 |
2019-09-27 | $10.07 | $10.19 | $9.94 | $10.06 | $9.44 | 74,049 |
2019-09-26 | $10.45 | $10.47 | $10.21 | $10.21 | $9.58 | 51,897 |
2019-09-25 | $10.85 | $10.90 | $10.28 | $10.40 | $9.75 | 136,801 |
2019-09-24 | $10.69 | $10.79 | $10.50 | $10.79 | $10.12 | 68,920 |
2019-09-23 | $10.54 | $10.70 | $10.50 | $10.69 | $10.03 | 111,260 |
2019-09-20 | $10.25 | $10.34 | $10.05 | $10.34 | $9.70 | 85,334 |
2019-09-19 | $10.23 | $10.23 | $10.07 | $10.13 | $9.50 | 94,657 |
2019-09-18 | $10.37 | $10.46 | $9.92 | $10.14 | $9.51 | 85,771 |
2019-09-17 | $10.03 | $10.29 | $10.03 | $10.22 | $9.59 | 75,231 |
2019-09-16 | $10.12 | $10.15 | $9.89 | $10.06 | $9.44 | 84,498 |
2019-09-13 | $10.20 | $10.30 | $9.90 | $9.92 | $9.30 | 249,834 |
2019-09-12 | $10.60 | $10.71 | $10.20 | $10.22 | $9.59 | 110,467 |
2019-09-11 | $10.15 | $10.43 | $10.10 | $10.32 | $9.68 | 54,594 |
2019-09-10 | $10.10 | $10.34 | $10.00 | $10.24 | $9.60 | 104,201 |
2019-09-09 | $10.50 | $10.55 | $10.13 | $10.21 | $9.58 | 286,342 |
2019-09-06 | $10.72 | $10.99 | $10.50 | $10.50 | $9.85 | 132,539 |
2019-09-05 | $11.15 | $11.18 | $10.76 | $10.84 | $10.17 | 441,000 |
2019-09-04 | $11.25 | $11.36 | $11.16 | $11.35 | $10.64 | 274,386 |
2019-09-03 | $11.00 | $11.30 | $10.93 | $11.18 | $10.49 | 301,200 |
2019-08-30 | $10.75 | $10.99 | $10.71 | $10.86 | $10.19 | 165,430 |
2019-08-29 | $11.16 | $11.17 | $10.63 | $10.75 | $10.08 | 228,638 |
2019-08-28 | $11.16 | $11.18 | $10.83 | $11.04 | $10.35 | 237,275 |
2019-08-27 | $10.70 | $11.01 | $10.63 | $10.98 | $10.30 | 316,435 |
2019-08-26 | $10.76 | $10.83 | $10.48 | $10.50 | $9.85 | 207,254 |
2019-08-23 | $10.13 | $10.54 | $10.13 | $10.53 | $9.88 | 123,737 |
2019-08-22 | $10.10 | $10.10 | $10.02 | $10.06 | $9.44 | 53,577 |
2019-08-21 | $9.91 | $10.15 | $9.91 | $10.13 | $9.50 | 73,014 |
2019-08-20 | $9.70 | $10.03 | $9.70 | $10.02 | $9.40 | 69,628 |
2019-08-19 | $9.52 | $9.87 | $9.42 | $9.72 | $9.12 | 203,530 |
2019-08-16 | $9.99 | $10.00 | $9.77 | $9.82 | $9.21 | 105,767 |
2019-08-15 | $10.02 | $10.05 | $9.88 | $9.98 | $9.36 | 89,213 |
2019-08-14 | $10.02 | $10.17 | $9.89 | $9.89 | $9.28 | 214,792 |
2019-08-13 | $10.65 | $10.65 | $9.85 | $10.07 | $9.44 | 272,732 |
2019-08-12 | $10.50 | $10.59 | $10.30 | $10.40 | $9.75 | 297,757 |
2019-08-09 | $10.43 | $10.59 | $10.37 | $10.42 | $9.77 | 109,788 |
2019-08-08 | $10.21 | $10.48 | $10.08 | $10.41 | $9.76 | 264,026 |
2019-08-07 | $10.50 | $10.60 | $10.20 | $10.27 | $9.63 | 214,920 |
2019-08-06 | $10.30 | $10.30 | $10.01 | $10.04 | $9.42 | 106,974 |
2019-08-05 | $10.19 | $10.35 | $10.05 | $10.11 | $9.48 | 312,995 |
2019-08-02 | $9.96 | $9.99 | $9.73 | $9.89 | $9.28 | 82,824 |
2019-08-01 | $9.55 | $10.12 | $9.34 | $10.03 | $9.41 | 133,233 |
2019-07-31 | $10.27 | $10.27 | $9.67 | $9.67 | $9.07 | 245,787 |
2019-07-30 | $10.27 | $10.28 | $10.09 | $10.22 | $9.59 | 54,981 |
2019-07-29 | $10.25 | $10.30 | $10.05 | $10.26 | $9.62 | 154,685 |
2019-07-26 | $10.36 | $10.36 | $10.15 | $10.17 | $9.54 | 162,444 |
2019-07-25 | $10.61 | $10.61 | $10.20 | $10.21 | $9.58 | 184,591 |
2019-07-24 | $10.29 | $10.55 | $10.29 | $10.52 | $9.87 | 337,097 |
2019-07-23 | $10.48 | $10.50 | $10.18 | $10.30 | $9.66 | 150,379 |
2019-07-22 | $10.25 | $10.47 | $10.25 | $10.38 | $9.74 | 308,921 |
2019-07-19 | $10.50 | $10.65 | $10.20 | $10.21 | $9.58 | 330,325 |
2019-07-18 | $10.25 | $10.47 | $10.01 | $10.46 | $9.81 | 309,658 |
2019-07-17 | $9.87 | $10.14 | $9.77 | $10.14 | $9.51 | 394,941 |
2019-07-16 | $9.50 | $9.68 | $9.45 | $9.65 | $9.05 | 114,381 |
2019-07-15 | $9.44 | $9.50 | $9.40 | $9.45 | $8.86 | 51,502 |
2019-07-12 | $9.41 | $9.41 | $9.28 | $9.37 | $8.79 | 133,581 |
2019-07-11 | $9.40 | $9.50 | $9.25 | $9.25 | $8.68 | 64,504 |
2019-07-10 | $9.39 | $9.44 | $9.26 | $9.34 | $8.76 | 49,621 |
2019-07-09 | $9.21 | $9.23 | $9.11 | $9.17 | $8.60 | 42,448 |
2019-07-08 | $9.20 | $9.40 | $9.17 | $9.20 | $8.63 | 28,574 |
2019-07-05 | $9.24 | $9.24 | $9.00 | $9.22 | $8.65 | 145,337 |
2019-07-03 | $9.42 | $9.42 | $9.27 | $9.32 | $8.74 | 55,784 |
2019-07-02 | $8.85 | $9.32 | $8.85 | $9.27 | $8.69 | 111,622 |
2019-07-01 | $9.18 | $9.22 | $8.92 | $8.95 | $8.39 | 91,597 |
2019-06-28 | $9.32 | $9.32 | $9.21 | $9.28 | $8.70 | 41,576 |
2019-06-27 | $9.31 | $9.34 | $9.26 | $9.28 | $8.70 | 30,525 |
2019-06-26 | $9.29 | $9.42 | $9.10 | $9.34 | $8.76 | 66,159 |
2019-06-25 | $9.51 | $9.68 | $9.34 | $9.41 | $8.83 | 224,066 |
2019-06-24 | $9.25 | $9.50 | $9.24 | $9.49 | $8.90 | 153,599 |
2019-06-21 | $9.22 | $9.25 | $9.08 | $9.24 | $8.67 | 54,720 |
2019-06-20 | $8.98 | $9.17 | $8.94 | $9.12 | $8.55 | 107,030 |
2019-06-19 | $8.52 | $8.72 | $8.50 | $8.66 | $8.12 | 28,146 |
2019-06-18 | $8.72 | $8.85 | $8.56 | $8.62 | $8.08 | 77,470 |
2019-06-17 | $8.60 | $8.60 | $8.40 | $8.54 | $8.01 | 23,001 |
2019-06-14 | $8.55 | $8.66 | $8.43 | $8.50 | $7.94 | 20,492 |
2019-06-13 | $8.57 | $8.62 | $8.42 | $8.54 | $7.97 | 23,017 |
2019-06-12 | $8.48 | $8.50 | $8.46 | $8.47 | $7.91 | 9,144 |
2019-06-11 | $8.26 | $8.36 | $8.15 | $8.33 | $7.78 | 19,822 |
2019-06-10 | $8.36 | $8.36 | $8.11 | $8.27 | $7.72 | 66,204 |
2019-06-07 | $8.44 | $8.54 | $8.39 | $8.43 | $7.87 | 20,235 |
2019-06-06 | $8.49 | $8.50 | $8.36 | $8.39 | $7.83 | 164,388 |
2019-06-05 | $8.42 | $8.56 | $8.36 | $8.39 | $7.83 | 26,907 |
2019-06-04 | $8.12 | $8.33 | $8.12 | $8.28 | $7.73 | 19,494 |
2019-06-03 | $8.27 | $8.37 | $8.09 | $8.31 | $7.76 | 153,805 |
2019-05-31 | $7.88 | $8.05 | $7.82 | $8.00 | $7.47 | 30,553 |
2019-05-30 | $7.66 | $7.79 | $7.66 | $7.76 | $7.25 | 13,241 |
2019-05-29 | $7.57 | $7.66 | $7.57 | $7.65 | $7.14 | 15,395 |
2019-05-28 | $7.64 | $7.67 | $7.62 | $7.64 | $7.13 | 3,987 |
2019-05-24 | $7.70 | $7.70 | $7.64 | $7.64 | $7.13 | 15,301 |
2019-05-23 | $7.55 | $7.70 | $7.55 | $7.65 | $7.14 | 30,632 |
2019-05-22 | $7.91 | $7.91 | $7.65 | $7.68 | $7.17 | 39,309 |
2019-05-21 | $7.80 | $7.83 | $7.75 | $7.79 | $7.27 | 13,793 |
2019-05-20 | $7.86 | $7.89 | $7.80 | $7.81 | $7.29 | 11,456 |
2019-05-17 | $7.80 | $7.85 | $7.76 | $7.85 | $7.33 | 27,561 |
2019-05-16 | $7.97 | $7.97 | $7.80 | $7.80 | $7.28 | 24,440 |
2019-05-15 | $7.93 | $8.04 | $7.93 | $7.97 | $7.44 | 6,511 |
2019-05-14 | $8.13 | $8.13 | $7.95 | $7.96 | $7.43 | 10,639 |
2019-05-13 | $8.04 | $8.08 | $7.83 | $8.05 | $7.52 | 32,166 |
2019-05-10 | $8.06 | $8.06 | $7.90 | $7.95 | $7.42 | 29,343 |
2019-05-09 | $8.10 | $8.13 | $7.99 | $7.99 | $7.46 | 22,932 |
2019-05-08 | $8.22 | $8.29 | $8.10 | $8.12 | $7.58 | 20,510 |
2019-05-07 | $8.20 | $8.29 | $8.11 | $8.24 | $7.69 | 19,088 |
2019-05-06 | $8.14 | $8.19 | $8.10 | $8.14 | $7.60 | 10,624 |
2019-05-03 | $8.03 | $8.25 | $8.03 | $8.21 | $7.67 | 18,145 |
2019-05-02 | $8.30 | $8.31 | $8.10 | $8.10 | $7.56 | 57,170 |
2019-05-01 | $8.32 | $8.48 | $8.30 | $8.30 | $7.75 | 32,622 |
2019-04-30 | $8.42 | $8.51 | $8.42 | $8.46 | $7.90 | 9,244 |
2019-04-29 | $8.45 | $8.47 | $8.34 | $8.39 | $7.83 | 21,528 |
2019-04-26 | $8.42 | $8.57 | $8.39 | $8.53 | $7.96 | 16,473 |
2019-04-25 | $8.41 | $8.43 | $8.22 | $8.32 | $7.77 | 21,891 |
2019-04-24 | $8.22 | $8.40 | $8.22 | $8.28 | $7.73 | 20,305 |
2019-04-23 | $8.30 | $8.33 | $8.06 | $8.22 | $7.68 | 37,171 |
2019-04-22 | $8.43 | $8.56 | $8.32 | $8.32 | $7.77 | 29,999 |
2019-04-18 | $8.73 | $8.73 | $8.39 | $8.45 | $7.89 | 79,862 |
2019-04-17 | $8.63 | $8.81 | $8.43 | $8.51 | $7.95 | 61,714 |
2019-04-16 | $8.73 | $8.85 | $8.66 | $8.69 | $8.11 | 37,385 |
2019-04-15 | $8.74 | $8.85 | $8.74 | $8.85 | $8.26 | 14,216 |
2019-04-12 | $8.86 | $8.96 | $8.75 | $8.75 | $8.17 | 52,846 |
2019-04-11 | $9.00 | $9.05 | $8.86 | $8.86 | $8.27 | 33,733 |
2019-04-10 | $9.23 | $9.23 | $9.11 | $9.12 | $8.52 | 15,005 |
2019-04-09 | $9.17 | $9.19 | $9.13 | $9.15 | $8.54 | 14,895 |
2019-04-08 | $9.19 | $9.21 | $9.09 | $9.18 | $8.57 | 20,064 |
2019-04-05 | $9.04 | $9.12 | $9.03 | $9.09 | $8.49 | 13,289 |
2019-04-04 | $8.81 | $9.07 | $8.81 | $9.04 | $8.44 | 15,771 |
2019-04-03 | $9.02 | $9.09 | $8.85 | $8.96 | $8.37 | 43,089 |
2019-04-02 | $8.85 | $9.03 | $8.80 | $8.97 | $8.38 | 59,399 |
2019-04-01 | $9.27 | $9.27 | $8.90 | $8.93 | $8.34 | 95,972 |
2019-03-29 | $9.40 | $9.40 | $9.15 | $9.15 | $8.54 | 19,553 |
2019-03-28 | $9.44 | $9.44 | $9.20 | $9.25 | $8.64 | 27,881 |
2019-03-27 | $9.50 | $9.59 | $9.50 | $9.53 | $8.90 | 7,551 |
2019-03-26 | $9.56 | $9.59 | $9.50 | $9.57 | $8.94 | 22,913 |
2019-03-25 | $9.49 | $9.60 | $9.41 | $9.56 | $8.93 | 42,076 |
2019-03-22 | $9.39 | $9.44 | $9.36 | $9.41 | $8.79 | 22,782 |
2019-03-21 | $9.22 | $9.39 | $9.21 | $9.35 | $8.73 | 19,189 |
2019-03-20 | $9.07 | $9.29 | $8.91 | $9.25 | $8.64 | 92,998 |
2019-03-19 | $9.10 | $9.19 | $9.09 | $9.14 | $8.53 | 16,430 |
2019-03-18 | $9.15 | $9.24 | $8.99 | $9.07 | $8.47 | 80,558 |
2019-03-15 | $9.06 | $9.23 | $9.06 | $9.18 | $8.57 | 15,932 |
2019-03-14 | $9.18 | $9.18 | $9.05 | $9.08 | $8.48 | 29,267 |
2019-03-13 | $9.31 | $9.31 | $9.16 | $9.23 | $8.62 | 17,675 |
2019-03-12 | $9.16 | $9.24 | $9.05 | $9.09 | $8.49 | 29,454 |
2019-03-11 | $9.06 | $9.06 | $8.85 | $8.99 | $8.39 | 63,970 |
2019-03-08 | $8.94 | $9.01 | $8.84 | $8.98 | $8.39 | 38,199 |
2019-03-07 | $8.72 | $8.81 | $8.67 | $8.78 | $8.20 | 34,408 |
2019-03-06 | $8.98 | $8.98 | $8.69 | $8.69 | $8.11 | 28,214 |
2019-03-05 | $8.96 | $8.98 | $8.86 | $8.94 | $8.35 | 19,313 |
2019-03-04 | $8.92 | $8.92 | $8.73 | $8.83 | $8.25 | 59,450 |
2019-03-01 | $9.00 | $9.13 | $8.85 | $8.85 | $8.26 | 74,322 |
2019-02-28 | $9.36 | $9.36 | $9.12 | $9.21 | $8.60 | 15,467 |
2019-02-27 | $9.30 | $9.41 | $9.20 | $9.26 | $8.65 | 28,072 |
2019-02-26 | $9.57 | $9.63 | $9.35 | $9.40 | $8.78 | 40,488 |
2019-02-25 | $9.62 | $9.70 | $9.55 | $9.58 | $8.95 | 80,436 |
2019-02-22 | $9.49 | $9.67 | $9.39 | $9.61 | $8.97 | 41,713 |
2019-02-21 | $9.34 | $9.48 | $9.29 | $9.45 | $8.82 | 57,874 |
2019-02-20 | $9.60 | $9.70 | $9.45 | $9.54 | $8.91 | 82,182 |
2019-02-19 | $9.20 | $9.47 | $9.17 | $9.39 | $8.77 | 44,818 |
2019-02-15 | $9.10 | $9.10 | $9.00 | $9.09 | $8.49 | 12,756 |
2019-02-14 | $9.00 | $9.07 | $8.95 | $9.00 | $8.40 | 14,506 |
2019-02-13 | $8.79 | $8.96 | $8.79 | $8.94 | $8.35 | 7,382 |
2019-02-12 | $9.11 | $9.11 | $8.81 | $8.93 | $8.34 | 54,766 |
2019-02-11 | $9.06 | $9.07 | $8.96 | $9.02 | $8.42 | 12,444 |
2019-02-08 | $9.05 | $9.11 | $9.02 | $9.10 | $8.50 | 33,157 |
2019-02-07 | $9.16 | $9.16 | $9.00 | $9.04 | $8.44 | 14,843 |
2019-02-06 | $9.05 | $9.15 | $9.05 | $9.13 | $8.53 | 14,754 |
2019-02-05 | $9.09 | $9.12 | $9.02 | $9.10 | $8.50 | 22,231 |
2019-02-04 | $8.92 | $9.11 | $8.92 | $9.10 | $8.50 | 26,189 |
2019-02-01 | $9.14 | $9.17 | $8.88 | $9.10 | $8.50 | 57,864 |
2019-01-31 | $8.98 | $9.17 | $8.95 | $9.14 | $8.53 | 41,302 |
2019-01-30 | $8.86 | $8.99 | $8.72 | $8.95 | $8.36 | 41,252 |
2019-01-29 | $8.53 | $8.81 | $8.51 | $8.78 | $8.20 | 75,370 |
2019-01-28 | $8.41 | $8.53 | $8.41 | $8.53 | $7.97 | 15,102 |
2019-01-25 | $8.34 | $8.52 | $8.31 | $8.51 | $7.95 | 29,140 |
2019-01-24 | $8.20 | $8.31 | $8.18 | $8.29 | $7.74 | 12,809 |
2019-01-23 | $8.06 | $8.28 | $8.06 | $8.20 | $7.66 | 171,248 |
2019-01-22 | $8.14 | $8.22 | $8.07 | $8.20 | $7.66 | 14,167 |
2019-01-18 | $8.25 | $8.28 | $8.15 | $8.18 | $7.64 | 36,966 |
2019-01-17 | $8.43 | $8.43 | $8.30 | $8.31 | $7.76 | 86,050 |
2019-01-16 | $8.44 | $8.49 | $8.34 | $8.41 | $7.85 | 12,924 |
2019-01-15 | $8.56 | $8.68 | $8.33 | $8.35 | $7.80 | 45,175 |
2019-01-14 | $8.78 | $8.78 | $8.60 | $8.61 | $8.04 | 37,975 |
2019-01-11 | $8.83 | $8.88 | $8.71 | $8.72 | $8.14 | 24,523 |
2019-01-10 | $8.85 | $8.99 | $8.70 | $8.77 | $8.19 | 49,707 |
2019-01-09 | $8.62 | $8.87 | $8.59 | $8.82 | $8.24 | 27,586 |
2019-01-08 | $8.65 | $8.73 | $8.55 | $8.68 | $8.11 | 236,166 |
2019-01-07 | $8.88 | $8.88 | $8.61 | $8.68 | $8.11 | 84,281 |
2019-01-04 | $8.69 | $8.82 | $8.60 | $8.70 | $8.12 | 42,919 |
2019-01-03 | $8.43 | $8.69 | $8.36 | $8.69 | $8.11 | 123,737 |
2019-01-02 | $8.26 | $8.50 | $8.25 | $8.42 | $7.86 | 36,950 |
2018-12-31 | $8.20 | $8.37 | $8.20 | $8.34 | $7.79 | 55,512 |
2018-12-28 | $8.20 | $8.34 | $8.16 | $8.26 | $7.71 | 48,840 |
2018-12-27 | $8.50 | $8.50 | $7.90 | $8.28 | $7.73 | 96,417 |
2018-12-26 | $8.29 | $8.63 | $8.09 | $8.21 | $7.67 | 94,095 |
2018-12-24 | $8.14 | $8.37 | $8.13 | $8.18 | $7.64 | 62,299 |
2018-12-21 | $8.49 | $8.49 | $8.02 | $8.14 | $7.60 | 134,838 |
2018-12-20 | $8.42 | $8.43 | $8.08 | $8.31 | $7.76 | 92,547 |
2018-12-19 | $8.39 | $8.44 | $7.97 | $8.06 | $7.53 | 25,325 |
2018-12-18 | $8.20 | $8.36 | $8.07 | $8.32 | $7.77 | 29,973 |
2018-12-17 | $8.06 | $8.23 | $8.02 | $8.18 | $7.60 | 62,282 |
2018-12-14 | $7.77 | $8.07 | $7.74 | $7.96 | $7.39 | 31,869 |
2018-12-13 | $7.88 | $7.88 | $7.73 | $7.81 | $7.25 | 16,111 |
2018-12-12 | $7.72 | $7.88 | $7.72 | $7.85 | $7.29 | 14,613 |
2018-12-11 | $7.80 | $7.84 | $7.62 | $7.64 | $7.09 | 38,048 |
2018-12-10 | $7.83 | $7.90 | $7.67 | $7.72 | $7.17 | 32,851 |
2018-12-07 | $7.67 | $7.85 | $7.60 | $7.83 | $7.27 | 52,393 |
2018-12-06 | $7.67 | $7.67 | $7.53 | $7.55 | $7.01 | 40,836 |
2018-12-04 | $7.63 | $7.66 | $7.56 | $7.59 | $7.05 | 31,959 |
2018-12-03 | $7.63 | $7.63 | $7.51 | $7.61 | $7.07 | 23,988 |
2018-11-30 | $7.50 | $7.50 | $7.29 | $7.41 | $6.88 | 20,977 |
2018-11-29 | $7.63 | $7.69 | $7.51 | $7.51 | $6.97 | 10,744 |
2018-11-28 | $7.34 | $7.50 | $7.25 | $7.50 | $6.96 | 14,119 |
2018-11-27 | $7.40 | $7.58 | $7.24 | $7.32 | $6.80 | 54,139 |
2018-11-26 | $7.70 | $7.70 | $7.40 | $7.40 | $6.87 | 25,504 |
2018-11-23 | $7.75 | $7.75 | $7.50 | $7.55 | $7.01 | 32,071 |
2018-11-21 | $7.80 | $7.91 | $7.79 | $7.91 | $7.34 | 40,511 |
2018-11-20 | $7.99 | $7.99 | $7.67 | $7.73 | $7.18 | 31,025 |
2018-11-19 | $7.89 | $8.00 | $7.81 | $7.81 | $7.25 | 30,469 |
2018-11-16 | $7.60 | $7.85 | $7.60 | $7.85 | $7.29 | 13,360 |
2018-11-15 | $7.61 | $7.72 | $7.55 | $7.61 | $7.07 | 24,557 |
2018-11-14 | $7.45 | $7.55 | $7.43 | $7.55 | $7.01 | 21,370 |
2018-11-13 | $7.66 | $7.66 | $7.34 | $7.43 | $6.90 | 27,135 |
2018-11-12 | $7.75 | $7.77 | $7.48 | $7.53 | $6.99 | 52,609 |
2018-11-09 | $7.85 | $7.90 | $7.70 | $7.87 | $7.31 | 19,196 |
2018-11-08 | $7.95 | $8.01 | $7.87 | $7.88 | $7.32 | 7,426 |
2018-11-07 | $8.09 | $8.09 | $7.95 | $7.97 | $7.40 | 8,607 |
2018-11-06 | $8.09 | $8.17 | $7.98 | $8.00 | $7.43 | 52,483 |
2018-11-05 | $8.15 | $8.19 | $8.10 | $8.16 | $7.58 | 18,946 |
2018-11-02 | $8.19 | $8.19 | $8.10 | $8.16 | $7.58 | 24,169 |
2018-11-01 | $8.03 | $8.19 | $8.00 | $8.18 | $7.60 | 22,738 |
2018-10-31 | $7.98 | $8.13 | $7.79 | $7.97 | $7.40 | 33,956 |
2018-10-30 | $8.10 | $8.10 | $7.92 | $8.00 | $7.43 | 24,802 |
2018-10-29 | $8.19 | $8.19 | $8.02 | $8.02 | $7.45 | 14,574 |
2018-10-26 | $8.16 | $8.30 | $8.08 | $8.16 | $7.58 | 37,026 |
2018-10-25 | $8.30 | $8.56 | $8.05 | $8.06 | $7.48 | 33,383 |
2018-10-24 | $8.60 | $8.60 | $8.35 | $8.35 | $7.75 | 24,277 |
2018-10-23 | $8.58 | $8.66 | $8.19 | $8.54 | $7.93 | 90,537 |
2018-10-22 | $8.59 | $8.59 | $8.40 | $8.49 | $7.88 | 23,391 |
2018-10-19 | $8.72 | $8.72 | $8.54 | $8.60 | $7.99 | 14,640 |
2018-10-18 | $8.61 | $8.70 | $8.59 | $8.62 | $8.00 | 36,386 |
2018-10-17 | $8.77 | $8.77 | $8.64 | $8.70 | $8.08 | 19,134 |
2018-10-16 | $8.80 | $8.81 | $8.65 | $8.72 | $8.10 | 26,736 |
2018-10-15 | $8.49 | $8.80 | $8.29 | $8.65 | $8.03 | 54,906 |
2018-10-12 | $8.61 | $8.61 | $8.40 | $8.58 | $7.97 | 29,423 |
2018-10-11 | $8.24 | $8.62 | $8.20 | $8.59 | $7.98 | 56,177 |
2018-10-10 | $8.25 | $8.25 | $8.09 | $8.18 | $7.60 | 20,212 |
2018-10-09 | $8.29 | $8.29 | $8.17 | $8.21 | $7.62 | 61,641 |
2018-10-08 | $8.19 | $8.28 | $8.09 | $8.28 | $7.69 | 37,606 |
2018-10-05 | $8.37 | $8.37 | $8.21 | $8.26 | $7.67 | 10,786 |
2018-10-04 | $8.35 | $8.40 | $8.21 | $8.28 | $7.69 | 14,738 |
2018-10-03 | $8.40 | $8.45 | $8.25 | $8.26 | $7.67 | 24,675 |
2018-10-02 | $8.25 | $8.43 | $8.22 | $8.32 | $7.73 | 21,963 |
2018-10-01 | $8.28 | $8.28 | $8.17 | $8.17 | $7.59 | 13,636 |
2018-09-28 | $8.23 | $8.31 | $8.20 | $8.27 | $7.68 | 17,596 |
2018-09-27 | $8.25 | $8.25 | $8.18 | $8.20 | $7.61 | 51,789 |
2018-09-26 | $8.38 | $8.38 | $8.25 | $8.28 | $7.69 | 22,551 |
2018-09-25 | $8.35 | $8.47 | $8.35 | $8.40 | $7.80 | 9,135 |
2018-09-24 | $8.43 | $8.49 | $8.32 | $8.38 | $7.78 | 33,976 |
2018-09-21 | $8.30 | $8.41 | $8.25 | $8.39 | $7.79 | 31,104 |
2018-09-20 | $8.44 | $8.44 | $8.30 | $8.43 | $7.83 | 30,188 |
2018-09-19 | $8.31 | $8.53 | $8.24 | $8.34 | $7.74 | 46,499 |
2018-09-18 | $8.22 | $8.24 | $8.10 | $8.20 | $7.61 | 17,981 |
2018-09-17 | $8.11 | $8.15 | $7.99 | $8.13 | $7.55 | 17,792 |
2018-09-14 | $7.91 | $8.05 | $7.91 | $7.97 | $7.40 | 26,740 |
2018-09-13 | $8.10 | $8.11 | $7.94 | $7.98 | $7.41 | 38,873 |
2018-09-12 | $7.82 | $8.11 | $7.78 | $8.03 | $7.46 | 43,376 |
2018-09-11 | $7.82 | $7.85 | $7.65 | $7.81 | $7.25 | 43,210 |
2018-09-10 | $8.14 | $8.14 | $7.86 | $7.89 | $7.33 | 56,095 |
2018-09-07 | $8.00 | $8.06 | $7.97 | $8.02 | $7.45 | 26,152 |
2018-09-06 | $8.13 | $8.15 | $8.01 | $8.01 | $7.44 | 27,310 |
2018-09-05 | $8.00 | $8.10 | $8.00 | $8.06 | $7.48 | 14,137 |
2018-09-04 | $8.28 | $8.30 | $8.00 | $8.02 | $7.45 | 46,391 |
2018-08-31 | $8.58 | $8.60 | $8.39 | $8.40 | $7.80 | 19,486 |
2018-08-30 | $8.59 | $8.59 | $8.41 | $8.42 | $7.82 | 10,556 |
2018-08-29 | $8.67 | $8.67 | $8.60 | $8.61 | $7.99 | 13,814 |
2018-08-28 | $8.93 | $8.93 | $8.56 | $8.59 | $7.98 | 23,627 |
2018-08-27 | $8.74 | $8.82 | $8.70 | $8.75 | $8.12 | 24,100 |
2018-08-24 | $8.52 | $8.68 | $8.51 | $8.67 | $8.05 | 17,638 |
2018-08-23 | $8.60 | $8.60 | $8.32 | $8.32 | $7.73 | 32,384 |
2018-08-22 | $8.68 | $8.68 | $8.56 | $8.60 | $7.99 | 9,357 |
2018-08-21 | $8.50 | $8.55 | $8.45 | $8.53 | $7.92 | 25,187 |
2018-08-20 | $8.61 | $8.61 | $8.38 | $8.46 | $7.86 | 43,659 |
2018-08-17 | $8.30 | $8.53 | $8.30 | $8.50 | $7.89 | 19,413 |
2018-08-16 | $8.59 | $8.60 | $8.26 | $8.27 | $7.68 | 30,799 |
2018-08-15 | $8.90 | $8.93 | $8.36 | $8.42 | $7.82 | 293,300 |
2018-08-14 | $9.12 | $9.12 | $9.01 | $9.01 | $8.37 | 15,357 |
2018-08-13 | $9.21 | $9.23 | $8.94 | $9.02 | $8.38 | 36,330 |
2018-08-10 | $9.36 | $9.37 | $9.26 | $9.27 | $8.61 | 66,465 |
2018-08-09 | $9.42 | $9.45 | $9.38 | $9.39 | $8.72 | 22,350 |
2018-08-08 | $9.26 | $9.31 | $9.25 | $9.28 | $8.62 | 65,568 |
2018-08-07 | $9.45 | $9.46 | $9.30 | $9.32 | $8.65 | 29,208 |
2018-08-06 | $9.56 | $9.56 | $9.45 | $9.45 | $8.77 | 66,311 |
2018-08-03 | $9.53 | $9.60 | $9.53 | $9.57 | $8.89 | 6,474 |
2018-08-02 | $9.56 | $9.58 | $9.43 | $9.46 | $8.78 | 38,325 |
2018-08-01 | $9.69 | $9.69 | $9.57 | $9.57 | $8.89 | 50,147 |
2018-07-31 | $9.63 | $9.69 | $9.55 | $9.64 | $8.95 | 14,513 |
2018-07-30 | $9.67 | $9.67 | $9.55 | $9.55 | $8.87 | 16,505 |
2018-07-27 | $9.68 | $9.72 | $9.53 | $9.63 | $8.94 | 41,563 |
2018-07-26 | $9.69 | $9.80 | $9.69 | $9.70 | $9.01 | 28,030 |
2018-07-25 | $9.85 | $9.85 | $9.75 | $9.85 | $9.15 | 17,624 |
2018-07-24 | $9.70 | $9.83 | $9.70 | $9.82 | $9.12 | 13,045 |
2018-07-23 | $9.75 | $9.77 | $9.69 | $9.69 | $9.00 | 9,687 |
2018-07-20 | $9.78 | $9.85 | $9.77 | $9.77 | $9.07 | 8,814 |
2018-07-19 | $9.79 | $9.86 | $9.76 | $9.76 | $9.06 | 18,958 |
2018-07-18 | $9.86 | $9.92 | $9.83 | $9.83 | $9.13 | 31,769 |
2018-07-17 | $9.94 | $10.03 | $9.77 | $9.90 | $9.19 | 30,344 |
2018-07-16 | $10.00 | $10.01 | $9.97 | $9.99 | $9.28 | 16,021 |
2018-07-13 | $10.05 | $10.08 | $10.01 | $10.02 | $9.30 | 17,482 |
2018-07-12 | $10.05 | $10.14 | $10.05 | $10.05 | $9.33 | 12,449 |
2018-07-11 | $10.19 | $10.19 | $10.05 | $10.06 | $9.34 | 11,163 |
2018-07-10 | $10.29 | $10.31 | $10.24 | $10.28 | $9.54 | 9,084 |
2018-07-09 | $10.49 | $10.49 | $10.34 | $10.34 | $9.60 | 8,467 |
2018-07-06 | $10.32 | $10.37 | $10.26 | $10.37 | $9.63 | 30,459 |
2018-07-05 | $10.33 | $10.37 | $10.28 | $10.32 | $9.58 | 6,444 |
2018-07-03 | $10.20 | $10.33 | $10.19 | $10.29 | $9.55 | 10,708 |
2018-07-02 | $10.05 | $10.13 | $10.05 | $10.07 | $9.35 | 14,380 |
2018-06-29 | $10.05 | $10.19 | $10.05 | $10.10 | $9.38 | 105,540 |
2018-06-28 | $10.05 | $10.13 | $10.05 | $10.05 | $9.33 | 9,376 |
2018-06-27 | $10.05 | $10.15 | $10.05 | $10.08 | $9.36 | 9,258 |
2018-06-26 | $10.21 | $10.21 | $10.06 | $10.15 | $9.42 | 49,373 |
2018-06-25 | $10.20 | $10.31 | $10.20 | $10.20 | $9.47 | 6,280 |
2018-06-22 | $10.15 | $10.36 | $10.15 | $10.36 | $9.62 | 6,419 |
2018-06-21 | $10.06 | $10.24 | $10.06 | $10.16 | $9.43 | 15,508 |
2018-06-20 | $10.07 | $10.29 | $10.07 | $10.16 | $9.43 | 7,001 |
2018-06-19 | $10.19 | $10.21 | $10.04 | $10.12 | $9.40 | 118,522 |
2018-06-18 | $10.31 | $10.40 | $10.25 | $10.37 | $9.57 | 19,981 |
2018-06-15 | $10.55 | $10.55 | $10.39 | $10.43 | $9.63 | 43,056 |
2018-06-14 | $10.58 | $10.66 | $10.55 | $10.65 | $9.83 | 43,318 |
2018-06-13 | $10.47 | $10.59 | $10.47 | $10.56 | $9.75 | 17,001 |
2018-06-12 | $10.58 | $10.60 | $10.50 | $10.53 | $9.72 | 16,802 |
2018-06-11 | $10.63 | $10.63 | $10.56 | $10.58 | $9.77 | 25,339 |
2018-06-08 | $10.58 | $10.58 | $10.50 | $10.53 | $9.72 | 7,146 |
2018-06-07 | $10.58 | $10.66 | $10.57 | $10.61 | $9.79 | 56,227 |
2018-06-06 | $10.68 | $10.68 | $10.53 | $10.65 | $9.83 | 15,592 |
2018-06-05 | $10.46 | $10.60 | $10.46 | $10.60 | $9.78 | 19,738 |
2018-06-04 | $10.70 | $10.70 | $10.50 | $10.52 | $9.71 | 18,314 |
2018-06-01 | $10.50 | $10.67 | $10.50 | $10.66 | $9.84 | 12,404 |
2018-05-31 | $10.57 | $10.64 | $10.53 | $10.53 | $9.72 | 9,937 |
2018-05-30 | $10.68 | $10.72 | $10.65 | $10.68 | $9.86 | 9,054 |
2018-05-29 | $10.35 | $10.66 | $10.33 | $10.62 | $9.80 | 33,723 |
2018-05-25 | $10.86 | $10.86 | $10.67 | $10.67 | $9.85 | 5,204 |
2018-05-24 | $10.73 | $10.85 | $10.73 | $10.82 | $9.99 | 17,778 |
2018-05-23 | $10.69 | $10.81 | $10.68 | $10.73 | $9.90 | 6,439 |
2018-05-22 | $10.61 | $10.79 | $10.61 | $10.74 | $9.91 | 13,679 |
2018-05-21 | $10.50 | $10.63 | $10.50 | $10.63 | $9.81 | 30,374 |
2018-05-18 | $10.60 | $10.65 | $10.51 | $10.62 | $9.80 | 14,992 |
2018-05-17 | $10.63 | $10.63 | $10.54 | $10.54 | $9.73 | 12,627 |
2018-05-16 | $10.43 | $10.65 | $10.43 | $10.61 | $9.79 | 18,681 |
2018-05-15 | $10.59 | $10.59 | $10.41 | $10.50 | $9.69 | 33,950 |
2018-05-14 | $10.80 | $10.80 | $10.70 | $10.72 | $9.90 | 15,647 |
2018-05-11 | $10.79 | $10.86 | $10.76 | $10.77 | $9.94 | 24,379 |
2018-05-10 | $10.55 | $10.79 | $10.55 | $10.78 | $9.95 | 13,942 |
2018-05-09 | $10.47 | $10.57 | $10.47 | $10.52 | $9.71 | 15,987 |
2018-05-08 | $10.58 | $10.58 | $10.43 | $10.48 | $9.67 | 13,534 |
2018-05-07 | $10.54 | $10.63 | $10.51 | $10.54 | $9.73 | 21,658 |
2018-05-04 | $10.60 | $10.65 | $10.54 | $10.57 | $9.76 | 13,445 |
2018-05-03 | $10.66 | $10.69 | $10.58 | $10.58 | $9.77 | 6,377 |
2018-05-02 | $10.48 | $10.72 | $10.48 | $10.61 | $9.79 | 13,300 |
2018-05-01 | $10.51 | $10.54 | $10.36 | $10.53 | $9.72 | 45,277 |
2018-04-30 | $10.59 | $10.59 | $10.49 | $10.51 | $9.70 | 17,463 |
2018-04-27 | $10.57 | $10.66 | $10.55 | $10.64 | $9.82 | 12,818 |
2018-04-26 | $10.70 | $10.70 | $10.65 | $10.66 | $9.84 | 4,333 |
2018-04-25 | $10.52 | $10.68 | $10.52 | $10.67 | $9.85 | 19,632 |
2018-04-24 | $10.58 | $10.74 | $10.58 | $10.70 | $9.88 | 9,765 |
2018-04-23 | $10.75 | $10.75 | $10.58 | $10.59 | $9.78 | 44,672 |
2018-04-20 | $10.90 | $10.92 | $10.83 | $10.87 | $10.03 | 40,864 |
2018-04-19 | $11.08 | $11.08 | $10.94 | $10.99 | $10.14 | 17,635 |
2018-04-18 | $10.83 | $11.15 | $10.83 | $11.06 | $10.21 | 359,040 |
2018-04-17 | $10.72 | $10.85 | $10.66 | $10.77 | $9.94 | 57,043 |
2018-04-16 | $10.81 | $10.81 | $10.60 | $10.62 | $9.80 | 29,717 |
2018-04-13 | $10.75 | $10.78 | $10.69 | $10.77 | $9.94 | 24,710 |
2018-04-12 | $10.44 | $10.70 | $10.42 | $10.64 | $9.82 | 42,942 |
2018-04-11 | $10.52 | $10.77 | $10.52 | $10.60 | $9.78 | 33,597 |
2018-04-10 | $10.31 | $10.48 | $10.31 | $10.48 | $9.67 | 84,439 |
2018-04-09 | $10.34 | $10.42 | $10.22 | $10.36 | $9.56 | 14,559 |
2018-04-06 | $10.36 | $10.40 | $10.27 | $10.32 | $9.53 | 249,784 |
2018-04-05 | $10.15 | $10.40 | $10.15 | $10.32 | $9.53 | 54,875 |
2018-04-04 | $10.32 | $10.32 | $10.18 | $10.26 | $9.47 | 10,777 |
2018-04-03 | $10.28 | $10.28 | $10.12 | $10.19 | $9.41 | 22,007 |
2018-04-02 | $10.41 | $10.41 | $10.23 | $10.28 | $9.49 | 23,306 |
2018-03-29 | $9.95 | $10.23 | $9.95 | $10.22 | $9.43 | 26,358 |
2018-03-28 | $10.22 | $10.22 | $10.00 | $10.00 | $9.23 | 23,577 |
2018-03-27 | $10.32 | $10.39 | $10.17 | $10.22 | $9.43 | 13,147 |
2018-03-26 | $10.49 | $10.49 | $10.29 | $10.33 | $9.54 | 41,227 |
2018-03-23 | $10.20 | $10.37 | $10.20 | $10.22 | $9.43 | 73,845 |
2018-03-22 | $10.05 | $10.12 | $10.03 | $10.07 | $9.30 | 15,392 |
2018-03-21 | $9.97 | $10.17 | $9.81 | $10.14 | $9.36 | 22,848 |
2018-03-20 | $9.82 | $9.88 | $9.75 | $9.80 | $9.05 | 27,300 |
2018-03-19 | $10.00 | $10.00 | $9.90 | $9.90 | $9.14 | 6,934 |
2018-03-16 | $9.90 | $10.03 | $9.90 | $9.98 | $9.21 | 18,359 |
2018-03-15 | $10.09 | $10.09 | $9.92 | $9.95 | $9.18 | 49,723 |
2018-03-14 | $10.23 | $10.23 | $10.05 | $10.12 | $9.34 | 10,133 |
2018-03-13 | $10.05 | $10.20 | $10.05 | $10.20 | $9.42 | 77,434 |
2018-03-12 | $9.90 | $10.14 | $9.89 | $10.13 | $9.35 | 13,623 |
2018-03-09 | $9.99 | $10.10 | $9.99 | $10.07 | $9.30 | 16,340 |
2018-03-08 | $9.92 | $9.98 | $9.90 | $9.96 | $9.19 | 25,228 |
2018-03-07 | $10.04 | $10.04 | $9.92 | $9.96 | $9.19 | 35,107 |
2018-03-06 | $10.00 | $10.22 | $10.00 | $10.10 | $9.32 | 37,453 |
2018-03-05 | $9.96 | $10.00 | $9.85 | $9.91 | $9.15 | 39,789 |
2018-03-02 | $10.07 | $10.07 | $9.93 | $9.94 | $9.18 | 52,801 |
2018-03-01 | $9.84 | $9.93 | $9.62 | $9.90 | $9.14 | 38,543 |
2018-02-28 | $9.92 | $9.95 | $9.83 | $9.84 | $9.08 | 28,518 |
2018-02-27 | $10.30 | $10.31 | $9.91 | $9.98 | $9.21 | 31,685 |
2018-02-26 | $10.08 | $10.31 | $10.08 | $10.31 | $9.52 | 38,683 |
2018-02-23 | $10.13 | $10.13 | $9.97 | $10.08 | $9.30 | 21,460 |
2018-02-22 | $10.09 | $10.15 | $10.03 | $10.03 | $9.26 | 20,810 |
2018-02-21 | $10.12 | $10.19 | $10.00 | $10.00 | $9.23 | 15,067 |
2018-02-20 | $10.11 | $10.25 | $10.02 | $10.06 | $9.29 | 46,478 |
2018-02-16 | $10.35 | $10.49 | $10.22 | $10.32 | $9.53 | 41,139 |
2018-02-15 | $10.50 | $10.50 | $10.38 | $10.49 | $9.68 | 236,025 |
2018-02-14 | $10.08 | $10.42 | $10.08 | $10.42 | $9.62 | 35,151 |
2018-02-13 | $10.06 | $10.06 | $9.91 | $9.96 | $9.19 | 10,624 |
2018-02-12 | $9.61 | $10.03 | $9.61 | $9.98 | $9.21 | 42,823 |
2018-02-09 | $9.97 | $9.97 | $9.34 | $9.57 | $8.83 | 83,589 |
2018-02-08 | $10.00 | $10.00 | $9.79 | $9.79 | $9.04 | 23,761 |
2018-02-07 | $9.97 | $10.10 | $9.78 | $9.90 | $9.14 | 40,805 |
2018-02-06 | $10.15 | $10.31 | $10.13 | $10.14 | $9.36 | 51,220 |
2018-02-05 | $10.43 | $10.43 | $10.14 | $10.30 | $9.51 | 26,394 |
2018-02-02 | $10.55 | $10.59 | $10.30 | $10.30 | $9.51 | 77,490 |
2018-02-01 | $10.72 | $10.77 | $10.61 | $10.76 | $9.93 | 7,046 |
2018-01-31 | $10.61 | $10.69 | $10.50 | $10.69 | $9.87 | 19,722 |
2018-01-30 | $10.73 | $10.95 | $10.56 | $10.57 | $9.76 | 22,506 |
2018-01-29 | $11.05 | $11.05 | $10.70 | $10.77 | $9.94 | 66,145 |
2018-01-26 | $11.16 | $11.19 | $11.01 | $11.07 | $10.22 | 64,838 |
2018-01-25 | $11.24 | $11.33 | $11.00 | $11.01 | $10.16 | 83,388 |
2018-01-24 | $11.25 | $11.33 | $11.18 | $11.31 | $10.44 | 56,150 |
2018-01-23 | $10.90 | $11.05 | $10.83 | $11.05 | $10.20 | 33,287 |
2018-01-22 | $11.00 | $11.05 | $10.91 | $10.98 | $10.14 | 59,666 |
2018-01-19 | $10.91 | $11.06 | $10.91 | $11.00 | $10.15 | 44,692 |
2018-01-18 | $11.05 | $11.12 | $10.90 | $10.91 | $10.07 | 129,092 |
2018-01-17 | $11.24 | $11.24 | $11.07 | $11.15 | $10.29 | 24,217 |
2018-01-16 | $11.00 | $11.24 | $11.00 | $11.22 | $10.36 | 68,558 |
2018-01-12 | $11.07 | $11.07 | $10.95 | $11.07 | $10.22 | 69,764 |
2018-01-11 | $10.81 | $10.90 | $10.78 | $10.88 | $10.04 | 26,676 |
2018-01-10 | $10.67 | $10.81 | $10.67 | $10.72 | $9.90 | 17,491 |
2018-01-09 | $10.80 | $10.80 | $10.58 | $10.67 | $9.85 | 52,573 |
2018-01-08 | $10.82 | $10.92 | $10.77 | $10.81 | $9.98 | 28,932 |
2018-01-05 | $11.00 | $11.00 | $10.86 | $10.86 | $10.02 | 93,444 |
2018-01-04 | $10.83 | $11.00 | $10.79 | $10.99 | $10.14 | 23,860 |
2018-01-03 | $11.10 | $11.10 | $10.84 | $10.93 | $10.09 | 59,799 |
2018-01-02 | $10.84 | $11.14 | $10.84 | $11.14 | $10.28 | 148,509 |
2017-12-29 | $10.77 | $10.89 | $10.70 | $10.83 | $10.00 | 97,452 |
2017-12-28 | $10.76 | $10.80 | $10.67 | $10.72 | $9.90 | 42,482 |
2017-12-27 | $10.93 | $10.93 | $10.71 | $10.76 | $9.93 | 31,069 |
2017-12-26 | $10.67 | $10.89 | $10.63 | $10.83 | $10.00 | 23,814 |
2017-12-22 | $10.75 | $10.75 | $10.55 | $10.65 | $9.83 | 47,732 |
2017-12-21 | $10.65 | $10.74 | $10.60 | $10.69 | $9.87 | 40,741 |
2017-12-20 | $10.43 | $10.72 | $10.43 | $10.67 | $9.85 | 67,330 |
2017-12-19 | $10.49 | $10.55 | $10.40 | $10.41 | $9.61 | 21,649 |
2017-12-18 | $10.49 | $10.54 | $10.43 | $10.52 | $9.68 | 69,008 |
2017-12-15 | $10.42 | $10.42 | $10.28 | $10.33 | $9.51 | 13,292 |
2017-12-14 | $10.41 | $10.41 | $10.18 | $10.25 | $9.44 | 31,407 |
2017-12-13 | $9.95 | $10.39 | $9.95 | $10.39 | $9.56 | 42,081 |
2017-12-12 | $10.12 | $10.12 | $9.87 | $9.91 | $9.12 | 34,448 |
2017-12-11 | $9.88 | $10.10 | $9.88 | $10.00 | $9.21 | 13,946 |
2017-12-08 | $9.80 | $9.94 | $9.79 | $9.87 | $9.09 | 30,249 |
2017-12-07 | $9.85 | $9.94 | $9.73 | $9.77 | $8.99 | 96,096 |
2017-12-06 | $9.96 | $9.99 | $9.90 | $9.91 | $9.12 | 19,619 |
2017-12-05 | $10.10 | $10.10 | $9.96 | $9.97 | $9.18 | 29,838 |
2017-12-04 | $10.22 | $10.22 | $10.12 | $10.13 | $9.33 | 33,780 |
2017-12-01 | $10.05 | $10.34 | $10.04 | $10.24 | $9.43 | 56,148 |
2017-11-30 | $10.10 | $10.24 | $10.10 | $10.16 | $9.35 | 14,974 |
2017-11-29 | $10.29 | $10.31 | $10.13 | $10.19 | $9.38 | 18,699 |
2017-11-28 | $10.27 | $10.37 | $10.27 | $10.33 | $9.51 | 30,378 |
2017-11-27 | $10.46 | $10.46 | $10.32 | $10.35 | $9.53 | 27,718 |
2017-11-24 | $10.43 | $10.54 | $10.41 | $10.41 | $9.58 | 19,197 |
2017-11-22 | $10.41 | $10.52 | $10.31 | $10.45 | $9.62 | 32,369 |
2017-11-21 | $10.07 | $10.32 | $10.07 | $10.31 | $9.49 | 59,801 |
2017-11-20 | $10.20 | $10.20 | $10.07 | $10.09 | $9.29 | 30,233 |
2017-11-17 | $10.10 | $10.32 | $10.10 | $10.25 | $9.44 | 39,013 |
2017-11-16 | $10.10 | $10.10 | $10.02 | $10.07 | $9.27 | 21,241 |
2017-11-15 | $10.10 | $10.10 | $9.97 | $10.01 | $9.21 | 17,020 |
2017-11-14 | $10.05 | $10.07 | $9.97 | $9.97 | $9.18 | 16,616 |
2017-11-13 | $10.09 | $10.10 | $10.00 | $10.04 | $9.24 | 27,821 |
2017-11-10 | $10.35 | $10.35 | $10.05 | $10.08 | $9.28 | 40,269 |
2017-11-09 | $10.43 | $10.43 | $10.31 | $10.35 | $9.53 | 39,956 |
2017-11-08 | $10.47 | $10.55 | $10.43 | $10.43 | $9.60 | 32,412 |
2017-11-07 | $10.53 | $10.53 | $10.36 | $10.40 | $9.57 | 15,160 |
2017-11-06 | $10.35 | $10.53 | $10.35 | $10.53 | $9.69 | 25,485 |
2017-11-03 | $10.54 | $10.54 | $10.20 | $10.25 | $9.44 | 39,616 |
2017-11-02 | $10.44 | $10.52 | $10.43 | $10.45 | $9.62 | 14,826 |
2017-11-01 | $10.52 | $10.60 | $10.47 | $10.50 | $9.67 | 23,725 |
2017-10-31 | $10.57 | $10.57 | $10.36 | $10.44 | $9.61 | 15,358 |
2017-10-30 | $10.55 | $10.61 | $10.40 | $10.54 | $9.70 | 30,578 |
2017-10-27 | $10.46 | $10.51 | $10.36 | $10.50 | $9.67 | 17,100 |
2017-10-26 | $10.64 | $10.64 | $10.39 | $10.40 | $9.57 | 51,033 |
2017-10-25 | $10.76 | $10.76 | $10.62 | $10.68 | $9.83 | 23,947 |
2017-10-24 | $10.83 | $10.83 | $10.74 | $10.76 | $9.91 | 14,621 |
2017-10-23 | $10.74 | $10.89 | $10.73 | $10.86 | $10.00 | 134,081 |
2017-10-20 | $10.93 | $10.93 | $10.80 | $10.86 | $10.00 | 35,614 |
2017-10-19 | $10.90 | $11.00 | $10.89 | $11.00 | $10.13 | 12,898 |
2017-10-18 | $10.92 | $10.96 | $10.84 | $10.87 | $10.01 | 9,600 |
2017-10-17 | $10.95 | $10.95 | $10.83 | $10.94 | $10.07 | 13,139 |
2017-10-16 | $11.27 | $11.27 | $10.95 | $10.98 | $10.11 | 39,604 |
2017-10-13 | $11.38 | $11.38 | $11.15 | $11.20 | $10.31 | 8,843 |
2017-10-12 | $11.28 | $11.28 | $11.11 | $11.20 | $10.31 | 61,850 |
2017-10-11 | $11.13 | $11.23 | $11.06 | $11.23 | $10.34 | 19,780 |
2017-10-10 | $11.26 | $11.35 | $11.14 | $11.16 | $10.27 | 12,672 |
2017-10-09 | $11.26 | $11.29 | $11.21 | $11.26 | $10.37 | 40,876 |
2017-10-06 | $11.00 | $11.18 | $10.86 | $11.18 | $10.29 | 40,622 |
2017-10-05 | $11.08 | $11.13 | $11.00 | $11.02 | $10.14 | 56,067 |
2017-10-04 | $11.04 | $11.08 | $11.04 | $11.08 | $10.20 | 4,992 |
2017-10-03 | $10.91 | $11.00 | $10.90 | $10.96 | $10.09 | 20,130 |
2017-10-02 | $10.80 | $10.95 | $10.72 | $10.95 | $10.08 | 44,670 |
2017-09-29 | $10.85 | $10.90 | $10.82 | $10.83 | $9.97 | 12,648 |
2017-09-28 | $10.81 | $10.90 | $10.81 | $10.90 | $10.03 | 10,687 |
2017-09-27 | $10.90 | $10.90 | $10.81 | $10.84 | $9.98 | 139,514 |
2017-09-26 | $11.08 | $11.12 | $10.99 | $10.99 | $10.12 | 20,240 |
2017-09-25 | $10.93 | $11.20 | $10.89 | $11.19 | $10.30 | 24,516 |
2017-09-22 | $11.03 | $11.03 | $10.91 | $11.01 | $10.14 | 17,366 |
2017-09-21 | $10.89 | $11.00 | $10.86 | $10.89 | $10.02 | 14,853 |
2017-09-20 | $11.15 | $11.33 | $10.88 | $11.00 | $10.13 | 31,376 |
2017-09-19 | $11.11 | $11.19 | $11.05 | $11.16 | $10.27 | 40,287 |
2017-09-18 | $11.23 | $11.23 | $11.05 | $11.05 | $10.17 | 32,041 |
2017-09-15 | $11.39 | $11.48 | $11.25 | $11.27 | $10.37 | 18,152 |
2017-09-14 | $11.30 | $11.50 | $11.26 | $11.41 | $10.50 | 21,883 |
2017-09-13 | $11.67 | $11.67 | $11.40 | $11.44 | $10.53 | 27,786 |
2017-09-12 | $11.55 | $11.81 | $11.55 | $11.76 | $10.83 | 29,411 |
2017-09-11 | $11.70 | $11.90 | $11.50 | $11.60 | $10.68 | 32,076 |
2017-09-08 | $12.00 | $12.00 | $11.68 | $11.77 | $10.83 | 36,547 |
2017-09-07 | $11.91 | $12.00 | $11.79 | $11.98 | $11.03 | 45,523 |
2017-09-06 | $11.90 | $11.94 | $11.67 | $11.68 | $10.75 | 45,011 |
2017-09-05 | $11.74 | $11.87 | $11.72 | $11.87 | $10.93 | 48,073 |
2017-09-01 | $11.65 | $11.67 | $11.51 | $11.60 | $10.68 | 47,025 |
2017-08-31 | $11.32 | $11.55 | $11.32 | $11.55 | $10.63 | 41,355 |
2017-08-30 | $11.39 | $11.44 | $11.29 | $11.32 | $10.42 | 23,698 |
2017-08-29 | $11.52 | $11.67 | $11.32 | $11.39 | $10.49 | 105,266 |
2017-08-28 | $11.04 | $11.41 | $11.02 | $11.39 | $10.49 | 48,422 |
2017-08-25 | $11.00 | $11.00 | $10.92 | $10.99 | $10.12 | 6,156 |
2017-08-24 | $10.83 | $11.00 | $10.81 | $10.96 | $10.09 | 23,319 |
2017-08-23 | $10.83 | $10.86 | $10.80 | $10.83 | $9.97 | 25,966 |
2017-08-22 | $10.85 | $10.86 | $10.74 | $10.76 | $9.91 | 14,911 |
2017-08-21 | $10.76 | $10.88 | $10.74 | $10.82 | $9.96 | 25,573 |
2017-08-18 | $10.82 | $10.87 | $10.70 | $10.74 | $9.89 | 201,384 |
2017-08-17 | $10.79 | $10.85 | $10.72 | $10.74 | $9.89 | 21,670 |
2017-08-16 | $10.50 | $10.81 | $10.45 | $10.72 | $9.87 | 32,431 |
2017-08-15 | $10.58 | $10.68 | $10.51 | $10.57 | $9.73 | 55,405 |
2017-08-14 | $10.83 | $10.84 | $10.74 | $10.79 | $9.93 | 23,363 |
2017-08-11 | $11.00 | $11.01 | $10.80 | $10.86 | $10.00 | 14,190 |
2017-08-10 | $10.99 | $11.02 | $10.87 | $10.98 | $10.11 | 43,760 |
2017-08-09 | $10.61 | $10.79 | $10.61 | $10.71 | $9.86 | 43,529 |
2017-08-08 | $10.53 | $10.67 | $10.50 | $10.51 | $9.68 | 30,035 |
2017-08-07 | $10.50 | $10.65 | $10.50 | $10.55 | $9.71 | 40,712 |
2017-08-04 | $10.83 | $10.86 | $10.63 | $10.64 | $9.79 | 43,554 |
2017-08-03 | $11.16 | $11.16 | $10.92 | $10.92 | $10.05 | 23,087 |
2017-08-02 | $11.12 | $11.20 | $10.92 | $11.07 | $10.19 | 9,784 |
2017-08-01 | $11.20 | $11.29 | $11.09 | $11.17 | $10.28 | 32,927 |
2017-07-31 | $11.35 | $11.37 | $11.25 | $11.25 | $10.36 | 16,968 |
2017-07-28 | $11.13 | $11.30 | $11.09 | $11.26 | $10.37 | 41,470 |
2017-07-27 | $11.37 | $11.44 | $11.10 | $11.16 | $10.27 | 54,137 |
2017-07-26 | $11.06 | $11.35 | $10.97 | $11.33 | $10.43 | 48,801 |
2017-07-25 | $11.03 | $11.10 | $10.95 | $10.98 | $10.11 | 40,684 |
2017-07-24 | $11.16 | $11.24 | $10.96 | $10.96 | $10.09 | 47,717 |
2017-07-21 | $11.23 | $11.23 | $11.11 | $11.18 | $10.29 | 9,493 |
2017-07-20 | $10.98 | $11.20 | $10.98 | $11.14 | $10.25 | 22,042 |
2017-07-19 | $11.10 | $11.10 | $10.97 | $10.98 | $10.11 | 19,680 |
2017-07-18 | $11.06 | $11.10 | $11.01 | $11.04 | $10.16 | 13,104 |
2017-07-17 | $10.89 | $11.05 | $10.89 | $10.97 | $10.10 | 26,069 |
2017-07-14 | $10.78 | $10.87 | $10.78 | $10.80 | $9.94 | 26,890 |
2017-07-13 | $10.75 | $10.75 | $10.54 | $10.61 | $9.77 | 21,323 |
2017-07-12 | $10.77 | $10.86 | $10.68 | $10.76 | $9.91 | 11,898 |
2017-07-11 | $10.55 | $10.68 | $10.47 | $10.66 | $9.81 | 18,673 |
2017-07-10 | $10.25 | $10.60 | $10.25 | $10.60 | $9.76 | 24,186 |
2017-07-07 | $10.49 | $10.50 | $10.29 | $10.37 | $9.55 | 84,624 |
2017-07-06 | $10.75 | $10.75 | $10.54 | $10.54 | $9.70 | 29,370 |
2017-07-05 | $10.72 | $10.87 | $10.70 | $10.83 | $9.97 | 60,031 |
2017-07-03 | $10.89 | $11.01 | $10.69 | $10.79 | $9.93 | 67,279 |
2017-06-30 | $11.08 | $11.16 | $11.00 | $11.12 | $10.24 | 13,172 |
2017-06-29 | $11.17 | $11.17 | $10.98 | $11.04 | $10.16 | 22,107 |
2017-06-28 | $11.25 | $11.33 | $11.20 | $11.30 | $10.40 | 22,834 |
2017-06-27 | $11.30 | $11.39 | $11.20 | $11.20 | $10.31 | 13,187 |
2017-06-26 | $11.16 | $11.35 | $11.04 | $11.23 | $10.34 | 35,151 |
2017-06-23 | $11.16 | $11.31 | $11.15 | $11.31 | $10.41 | 26,237 |
2017-06-22 | $10.93 | $11.06 | $10.92 | $11.05 | $10.17 | 29,602 |
2017-06-21 | $10.74 | $10.92 | $10.74 | $10.84 | $9.98 | 75,544 |
2017-06-20 | $10.82 | $10.82 | $10.70 | $10.74 | $9.89 | 14,597 |
2017-06-19 | $10.98 | $11.04 | $10.85 | $10.86 | $9.94 | 76,959 |
2017-06-16 | $10.98 | $11.03 | $10.90 | $11.02 | $10.09 | 48,036 |
2017-06-15 | $11.05 | $11.09 | $10.90 | $10.91 | $9.98 | 42,980 |
2017-06-14 | $11.69 | $11.70 | $11.05 | $11.07 | $10.13 | 41,850 |
2017-06-13 | $11.27 | $11.47 | $11.27 | $11.47 | $10.50 | 15,086 |
2017-06-12 | $11.37 | $11.48 | $11.32 | $11.32 | $10.36 | 16,361 |
2017-06-09 | $11.54 | $11.65 | $11.51 | $11.51 | $10.53 | 21,055 |
2017-06-08 | $11.73 | $11.80 | $11.50 | $11.66 | $10.67 | 38,749 |
2017-06-07 | $11.77 | $11.85 | $11.58 | $11.80 | $10.80 | 31,490 |
2017-06-06 | $11.53 | $11.84 | $11.51 | $11.79 | $10.79 | 45,783 |
2017-06-05 | $11.42 | $11.49 | $11.27 | $11.38 | $10.41 | 21,525 |
2017-06-02 | $11.49 | $11.49 | $11.37 | $11.41 | $10.44 | 29,517 |
2017-06-01 | $11.25 | $11.38 | $11.25 | $11.32 | $10.36 | 37,544 |
2017-05-31 | $11.43 | $11.43 | $11.23 | $11.32 | $10.36 | 21,886 |
2017-05-30 | $11.59 | $11.60 | $11.30 | $11.43 | $10.46 | 18,067 |
2017-05-26 | $11.66 | $11.77 | $11.40 | $11.64 | $10.65 | 48,309 |
2017-05-25 | $11.49 | $11.55 | $11.39 | $11.45 | $10.48 | 25,062 |
2017-05-24 | $11.50 | $11.60 | $11.28 | $11.60 | $10.62 | 17,026 |
2017-05-23 | $11.85 | $11.96 | $11.38 | $11.43 | $10.46 | 64,240 |
2017-05-22 | $11.68 | $11.85 | $11.68 | $11.84 | $10.84 | 37,425 |
2017-05-19 | $11.72 | $11.77 | $11.60 | $11.66 | $10.67 | 19,850 |
2017-05-18 | $11.75 | $11.76 | $11.46 | $11.59 | $10.61 | 99,605 |
2017-05-17 | $11.97 | $12.02 | $11.78 | $11.83 | $10.83 | 81,692 |
2017-05-16 | $11.60 | $11.73 | $11.57 | $11.73 | $10.73 | 33,227 |
2017-05-15 | $11.75 | $11.75 | $11.41 | $11.49 | $10.52 | 40,287 |
2017-05-12 | $11.39 | $11.50 | $11.35 | $11.49 | $10.52 | 58,266 |
2017-05-11 | $11.00 | $11.23 | $10.98 | $11.22 | $10.27 | 67,869 |
2017-05-10 | $10.83 | $10.94 | $10.82 | $10.90 | $9.98 | 65,159 |
2017-05-09 | $10.66 | $10.73 | $10.53 | $10.72 | $9.81 | 91,996 |
2017-05-08 | $10.89 | $10.89 | $10.65 | $10.77 | $9.86 | 91,532 |
2017-05-05 | $10.59 | $10.87 | $10.50 | $10.76 | $9.85 | 192,153 |
2017-05-04 | $10.82 | $10.82 | $10.38 | $10.47 | $9.58 | 236,242 |
2017-05-03 | $10.85 | $11.12 | $10.85 | $10.92 | $9.99 | 47,963 |
2017-05-02 | $10.97 | $10.99 | $10.87 | $10.91 | $9.98 | 43,113 |
2017-05-01 | $11.01 | $11.13 | $10.87 | $10.97 | $10.04 | 132,274 |
2017-04-28 | $11.09 | $11.20 | $11.02 | $11.15 | $10.20 | 55,740 |
2017-04-27 | $11.12 | $11.12 | $10.94 | $11.01 | $10.08 | 47,825 |
2017-04-26 | $11.04 | $11.31 | $11.00 | $11.25 | $10.30 | 216,096 |
2017-04-25 | $11.38 | $11.42 | $10.96 | $11.10 | $10.16 | 151,019 |
2017-04-24 | $11.34 | $11.63 | $11.32 | $11.47 | $10.50 | 43,212 |
2017-04-21 | $11.68 | $11.71 | $11.55 | $11.60 | $10.62 | 45,892 |
2017-04-20 | $11.53 | $11.72 | $11.51 | $11.66 | $10.67 | 116,758 |
2017-04-19 | $12.01 | $12.01 | $11.52 | $11.60 | $10.62 | 98,575 |
2017-04-18 | $12.18 | $12.21 | $11.90 | $12.09 | $11.06 | 64,181 |
2017-04-17 | $12.29 | $12.31 | $12.08 | $12.16 | $11.13 | 84,397 |
2017-04-13 | $12.33 | $12.40 | $12.16 | $12.24 | $11.20 | 90,041 |
2017-04-12 | $12.20 | $12.28 | $11.98 | $12.23 | $11.19 | 51,636 |
2017-04-11 | $12.06 | $12.25 | $12.00 | $12.15 | $11.12 | 57,608 |
2017-04-10 | $11.84 | $11.91 | $11.68 | $11.91 | $10.90 | 50,551 |
2017-04-07 | $12.10 | $12.17 | $11.79 | $11.84 | $10.84 | 84,390 |
2017-04-06 | $11.76 | $11.92 | $11.76 | $11.89 | $10.88 | 16,577 |
2017-04-05 | $11.74 | $11.92 | $11.68 | $11.89 | $10.88 | 38,493 |
2017-04-04 | $11.95 | $11.95 | $11.79 | $11.94 | $10.93 | 106,049 |
2017-04-03 | $11.68 | $11.80 | $11.60 | $11.75 | $10.75 | 741,903 |
2017-03-31 | $11.46 | $11.75 | $11.42 | $11.64 | $10.65 | 62,488 |
2017-03-30 | $11.39 | $11.53 | $11.34 | $11.46 | $10.49 | 55,342 |
2017-03-29 | $11.60 | $11.64 | $11.44 | $11.57 | $10.59 | 53,228 |
2017-03-28 | $11.78 | $11.80 | $11.47 | $11.56 | $10.58 | 69,980 |
2017-03-27 | $11.77 | $11.81 | $11.57 | $11.77 | $10.77 | 161,898 |
2017-03-24 | $11.47 | $11.63 | $11.31 | $11.56 | $10.58 | 121,907 |
2017-03-23 | $11.71 | $11.71 | $11.34 | $11.57 | $10.59 | 444,859 |
2017-03-22 | $11.70 | $11.81 | $11.66 | $11.71 | $10.72 | 31,515 |
2017-03-21 | $11.49 | $11.68 | $11.44 | $11.56 | $10.58 | 34,644 |
2017-03-20 | $11.43 | $11.50 | $11.33 | $11.44 | $10.47 | 35,828 |
2017-03-17 | $11.59 | $11.69 | $11.31 | $11.35 | $10.39 | 86,816 |
2017-03-16 | $11.83 | $11.86 | $11.51 | $11.53 | $10.55 | 59,047 |
2017-03-15 | $10.80 | $11.59 | $10.74 | $11.59 | $10.61 | 101,196 |
2017-03-14 | $11.14 | $11.17 | $10.68 | $10.70 | $9.79 | 111,992 |
2017-03-13 | $10.77 | $11.24 | $10.77 | $11.09 | $10.15 | 123,898 |
2017-03-10 | $10.58 | $10.93 | $10.57 | $10.84 | $9.92 | 39,274 |
2017-03-09 | $10.74 | $10.74 | $10.54 | $10.58 | $9.68 | 60,496 |
2017-03-08 | $10.69 | $10.82 | $10.69 | $10.72 | $9.81 | 48,969 |
2017-03-07 | $10.94 | $10.97 | $10.73 | $10.86 | $9.94 | 50,682 |
2017-03-06 | $11.25 | $11.25 | $10.88 | $10.91 | $9.98 | 61,224 |
2017-03-03 | $11.17 | $11.40 | $11.01 | $11.38 | $10.41 | 132,679 |
2017-03-02 | $11.63 | $11.73 | $11.19 | $11.22 | $10.27 | 158,546 |
2017-03-01 | $11.45 | $12.02 | $11.40 | $11.93 | $10.92 | 108,465 |
2017-02-28 | $11.81 | $12.02 | $11.63 | $11.79 | $10.79 | 107,132 |
2017-02-27 | $12.44 | $12.68 | $11.65 | $11.70 | $10.71 | 121,581 |
2017-02-24 | $12.96 | $12.96 | $12.43 | $12.48 | $11.42 | 121,893 |
2017-02-23 | $12.93 | $12.93 | $12.65 | $12.73 | $11.65 | 105,647 |
2017-02-22 | $12.76 | $12.80 | $12.39 | $12.60 | $11.53 | 229,263 |
2017-02-21 | $12.62 | $12.82 | $12.41 | $12.74 | $11.66 | 88,136 |
2017-02-17 | $12.96 | $13.00 | $12.77 | $12.79 | $11.70 | 58,187 |
2017-02-16 | $13.00 | $13.07 | $12.85 | $12.95 | $11.85 | 134,319 |
2017-02-15 | $12.96 | $12.96 | $12.75 | $12.90 | $11.81 | 112,019 |
2017-02-14 | $13.27 | $13.27 | $12.88 | $13.07 | $11.96 | 93,000 |
2017-02-13 | $13.00 | $13.10 | $12.80 | $13.00 | $11.90 | 79,133 |
2017-02-10 | $12.81 | $13.25 | $12.79 | $13.11 | $12.00 | 95,531 |
2017-02-09 | $13.48 | $13.48 | $12.89 | $12.90 | $11.81 | 177,287 |
2017-02-08 | $13.40 | $13.56 | $13.26 | $13.39 | $12.25 | 105,576 |
2017-02-07 | $13.21 | $13.50 | $13.11 | $13.28 | $12.15 | 162,044 |
2017-02-06 | $12.94 | $13.25 | $12.77 | $13.25 | $12.13 | 85,570 |
2017-02-03 | $12.75 | $12.82 | $12.64 | $12.74 | $11.66 | 47,247 |
2017-02-02 | $12.75 | $12.92 | $12.67 | $12.68 | $11.60 | 159,315 |
2017-02-01 | $12.49 | $12.58 | $12.33 | $12.57 | $11.50 | 45,869 |
2017-01-31 | $12.47 | $12.54 | $12.38 | $12.45 | $11.39 | 72,354 |
2017-01-30 | $12.28 | $12.28 | $12.01 | $12.06 | $11.04 | 67,084 |
2017-01-27 | $11.85 | $12.19 | $11.85 | $12.17 | $11.14 | 72,231 |
2017-01-26 | $11.97 | $11.99 | $11.77 | $11.86 | $10.85 | 205,775 |
2017-01-25 | $12.19 | $12.25 | $12.00 | $12.23 | $11.19 | 114,166 |
2017-01-24 | $12.48 | $12.63 | $12.25 | $12.35 | $11.30 | 99,964 |
2017-01-23 | $12.20 | $12.47 | $12.18 | $12.42 | $11.37 | 216,803 |
2017-01-20 | $11.83 | $12.19 | $11.83 | $12.02 | $11.00 | 39,219 |
2017-01-19 | $11.84 | $11.96 | $11.67 | $11.90 | $10.89 | 50,344 |
2017-01-18 | $12.20 | $12.27 | $11.81 | $11.92 | $10.91 | 67,561 |
2017-01-17 | $12.13 | $12.34 | $12.07 | $12.16 | $11.13 | 119,342 |
2017-01-13 | $11.64 | $11.90 | $11.43 | $11.89 | $10.88 | 37,164 |
2017-01-12 | $11.98 | $12.04 | $11.56 | $11.66 | $10.67 | 148,201 |
2017-01-11 | $11.75 | $11.87 | $11.36 | $11.71 | $10.72 | 79,616 |
2017-01-10 | $11.81 | $12.04 | $11.64 | $11.83 | $10.83 | 187,601 |
2017-01-09 | $11.81 | $11.81 | $11.55 | $11.65 | $10.66 | 109,011 |
2017-01-06 | $11.89 | $11.90 | $11.36 | $11.56 | $10.58 | 140,202 |
2017-01-05 | $11.50 | $12.10 | $11.46 | $12.07 | $11.05 | 175,562 |
2017-01-04 | $11.16 | $11.24 | $10.94 | $11.24 | $10.29 | 102,257 |
2017-01-03 | $10.50 | $10.98 | $10.47 | $10.98 | $10.05 | 162,136 |
2016-12-30 | $11.04 | $11.27 | $10.45 | $10.45 | $9.56 | 153,785 |
2016-12-29 | $10.25 | $10.98 | $10.25 | $10.98 | $10.05 | 148,576 |
2016-12-28 | $10.03 | $10.25 | $9.98 | $10.20 | $9.33 | 128,292 |
2016-12-27 | $9.94 | $10.04 | $9.84 | $10.02 | $9.17 | 221,410 |
2016-12-23 | $9.62 | $9.78 | $9.58 | $9.73 | $8.90 | 61,079 |
2016-12-22 | $9.66 | $9.81 | $9.57 | $9.59 | $8.78 | 120,283 |
2016-12-21 | $9.84 | $9.96 | $9.55 | $9.66 | $8.84 | 121,323 |
2016-12-20 | $9.80 | $10.00 | $9.71 | $9.98 | $8.93 | 120,342 |
2016-12-19 | $10.00 | $10.19 | $10.00 | $10.03 | $8.97 | 49,962 |
2016-12-16 | $10.12 | $10.32 | $10.02 | $10.07 | $9.01 | 141,171 |
2016-12-15 | $10.53 | $10.64 | $10.05 | $10.15 | $9.08 | 200,703 |
2016-12-14 | $11.46 | $11.54 | $10.84 | $10.85 | $9.70 | 88,302 |
2016-12-13 | $11.08 | $11.35 | $11.08 | $11.34 | $10.14 | 18,460 |
2016-12-12 | $11.23 | $11.33 | $11.09 | $11.13 | $9.95 | 15,085 |
2016-12-09 | $11.36 | $11.39 | $11.00 | $11.02 | $9.86 | 82,076 |
2016-12-08 | $11.42 | $11.59 | $11.33 | $11.51 | $10.29 | 44,962 |
2016-12-07 | $11.65 | $11.77 | $11.49 | $11.52 | $10.30 | 80,380 |
2016-12-06 | $11.53 | $11.72 | $11.40 | $11.45 | $10.24 | 25,113 |
2016-12-05 | $11.34 | $11.59 | $11.08 | $11.46 | $10.25 | 31,558 |
2016-12-02 | $10.95 | $11.48 | $10.95 | $11.42 | $10.21 | 57,387 |
2016-12-01 | $10.91 | $11.20 | $10.70 | $10.90 | $9.75 | 83,220 |
2016-11-30 | $11.00 | $11.12 | $10.91 | $11.01 | $9.85 | 45,023 |
2016-11-29 | $10.86 | $11.22 | $10.86 | $11.13 | $9.95 | 39,530 |
2016-11-28 | $10.84 | $11.20 | $10.84 | $11.18 | $10.00 | 72,964 |
2016-11-25 | $10.89 | $10.98 | $10.75 | $10.76 | $9.62 | 48,260 |
2016-11-23 | $11.03 | $11.17 | $10.69 | $10.88 | $9.73 | 83,507 |
2016-11-22 | $11.35 | $11.50 | $11.07 | $11.36 | $10.16 | 77,115 |
2016-11-21 | $11.07 | $11.40 | $11.07 | $11.28 | $10.09 | 65,769 |
2016-11-18 | $11.02 | $11.14 | $10.85 | $11.02 | $9.86 | 125,326 |
2016-11-17 | $11.43 | $11.74 | $11.10 | $11.17 | $9.99 | 84,355 |
2016-11-16 | $11.68 | $11.76 | $11.33 | $11.50 | $10.28 | 63,689 |
2016-11-15 | $11.05 | $11.67 | $11.05 | $11.58 | $10.36 | 334,019 |
2016-11-14 | $10.99 | $11.23 | $10.65 | $11.13 | $9.95 | 308,141 |
2016-11-11 | $12.13 | $12.13 | $10.98 | $11.04 | $9.87 | 318,814 |
2016-11-10 | $13.28 | $13.28 | $12.13 | $12.15 | $10.87 | 157,426 |
2016-11-09 | $13.93 | $13.93 | $13.13 | $13.38 | $11.97 | 311,438 |
2016-11-08 | $12.89 | $13.18 | $12.74 | $12.96 | $11.59 | 42,037 |
2016-11-07 | $12.73 | $12.97 | $12.61 | $12.91 | $11.55 | 162,236 |
2016-11-04 | $13.42 | $13.42 | $12.93 | $13.14 | $11.75 | 104,128 |
2016-11-03 | $13.07 | $13.35 | $13.07 | $13.34 | $11.93 | 43,424 |
2016-11-02 | $13.63 | $13.79 | $13.13 | $13.18 | $11.79 | 169,975 |
2016-11-01 | $13.21 | $13.52 | $13.21 | $13.33 | $11.92 | 80,982 |
2016-10-31 | $12.64 | $12.98 | $12.64 | $12.95 | $11.58 | 37,657 |
2016-10-28 | $12.81 | $12.92 | $12.56 | $12.71 | $11.37 | 95,270 |
2016-10-27 | $13.04 | $13.04 | $12.65 | $12.75 | $11.40 | 57,455 |
2016-10-26 | $13.15 | $13.18 | $12.78 | $12.90 | $11.54 | 204,107 |
2016-10-25 | $12.95 | $13.27 | $12.95 | $13.14 | $11.75 | 178,781 |
2016-10-24 | $13.35 | $13.53 | $12.80 | $12.92 | $11.55 | 42,179 |
2016-10-21 | $13.20 | $13.30 | $13.12 | $13.20 | $11.80 | 36,432 |
2016-10-20 | $13.30 | $13.36 | $13.09 | $13.29 | $11.89 | 70,655 |
2016-10-19 | $13.25 | $13.43 | $13.10 | $13.35 | $11.94 | 112,634 |
2016-10-18 | $12.75 | $13.07 | $12.70 | $13.05 | $11.67 | 48,475 |
2016-10-17 | $12.33 | $12.61 | $12.33 | $12.55 | $11.22 | 108,927 |
2016-10-14 | $12.65 | $12.65 | $12.29 | $12.32 | $11.02 | 115,974 |
2016-10-13 | $12.53 | $12.85 | $12.36 | $12.65 | $11.31 | 80,307 |
2016-10-12 | $12.33 | $12.55 | $12.20 | $12.45 | $11.13 | 105,973 |
2016-10-11 | $12.51 | $12.52 | $12.21 | $12.21 | $10.92 | 148,081 |
2016-10-10 | $12.65 | $12.72 | $12.50 | $12.58 | $11.25 | 74,764 |
2016-10-07 | $12.61 | $12.74 | $12.16 | $12.39 | $11.08 | 113,536 |
2016-10-06 | $12.33 | $12.43 | $12.13 | $12.24 | $10.95 | 236,429 |
2016-10-05 | $12.80 | $12.85 | $12.35 | $12.62 | $11.29 | 325,114 |
2016-10-04 | $13.63 | $13.63 | $12.61 | $12.66 | $11.32 | 404,902 |
2016-10-03 | $14.20 | $14.28 | $13.83 | $13.98 | $12.50 | 91,294 |
2016-09-30 | $14.84 | $14.86 | $14.17 | $14.19 | $12.69 | 34,625 |
2016-09-29 | $14.29 | $14.52 | $14.23 | $14.39 | $12.87 | 30,850 |
2016-09-28 | $14.01 | $14.57 | $13.90 | $14.49 | $12.96 | 53,912 |
2016-09-27 | $14.17 | $14.25 | $13.93 | $14.15 | $12.65 | 40,856 |
2016-09-26 | $14.54 | $14.84 | $14.35 | $14.39 | $12.86 | 110,369 |
2016-09-23 | $15.08 | $15.09 | $14.52 | $14.64 | $13.09 | 70,955 |
2016-09-22 | $15.27 | $15.55 | $14.89 | $15.08 | $13.49 | 134,957 |
2016-09-21 | $14.38 | $15.11 | $14.35 | $15.10 | $13.50 | 142,464 |
2016-09-20 | $14.21 | $14.21 | $13.97 | $14.11 | $12.62 | 42,274 |
2016-09-19 | $14.31 | $14.31 | $14.05 | $14.08 | $12.59 | 98,509 |
2016-09-16 | $13.92 | $14.17 | $13.78 | $13.94 | $12.46 | 52,343 |
2016-09-15 | $14.20 | $14.37 | $13.87 | $14.21 | $12.71 | 50,249 |
2016-09-14 | $14.31 | $14.54 | $14.14 | $14.18 | $12.68 | 89,697 |
2016-09-13 | $14.64 | $14.64 | $13.93 | $14.11 | $12.62 | 59,704 |
2016-09-12 | $14.18 | $14.86 | $14.07 | $14.77 | $13.21 | 171,349 |
2016-09-09 | $15.33 | $15.33 | $14.36 | $14.44 | $12.91 | 403,717 |
2016-09-08 | $15.52 | $15.73 | $15.39 | $15.45 | $13.82 | 41,800 |
2016-09-07 | $15.70 | $15.71 | $15.25 | $15.63 | $13.98 | 172,659 |
2016-09-06 | $15.11 | $15.63 | $15.03 | $15.63 | $13.98 | 336,616 |
2016-09-02 | $14.51 | $14.85 | $14.28 | $14.74 | $13.18 | 299,298 |
2016-09-01 | $13.50 | $14.08 | $13.40 | $14.03 | $12.55 | 172,162 |
2016-08-31 | $13.83 | $13.83 | $13.45 | $13.60 | $12.16 | 572,704 |
2016-08-30 | $14.65 | $14.65 | $13.80 | $13.90 | $12.43 | 204,856 |
2016-08-29 | $14.53 | $14.80 | $14.36 | $14.68 | $13.13 | 80,400 |
2016-08-26 | $14.75 | $15.17 | $14.40 | $14.53 | $12.99 | 150,238 |
2016-08-25 | $14.28 | $14.73 | $13.96 | $14.49 | $12.96 | 338,923 |
2016-08-24 | $15.47 | $15.47 | $14.22 | $14.29 | $12.78 | 585,163 |
2016-08-23 | $15.89 | $16.00 | $15.55 | $15.56 | $13.92 | 119,941 |
2016-08-22 | $15.87 | $15.87 | $15.65 | $15.77 | $14.10 | 333,575 |
2016-08-19 | $16.49 | $16.50 | $16.26 | $16.29 | $14.57 | 147,948 |
2016-08-18 | $16.56 | $16.86 | $16.56 | $16.83 | $15.05 | 79,668 |
2016-08-17 | $16.78 | $16.78 | $16.21 | $16.51 | $14.76 | 158,284 |
2016-08-16 | $17.00 | $17.01 | $16.75 | $16.87 | $15.09 | 162,870 |
2016-08-15 | $16.83 | $16.97 | $16.70 | $16.79 | $15.02 | 232,412 |
2016-08-12 | $16.89 | $17.07 | $16.59 | $16.69 | $14.93 | 157,965 |
2016-08-11 | $16.82 | $17.10 | $16.57 | $16.76 | $14.99 | 157,961 |
2016-08-10 | $16.64 | $16.84 | $16.46 | $16.61 | $14.85 | 133,994 |
2016-08-09 | $16.32 | $16.39 | $16.21 | $16.32 | $14.59 | 62,575 |
2016-08-08 | $15.90 | $16.22 | $15.86 | $16.09 | $14.39 | 155,088 |
2016-08-05 | $15.68 | $15.83 | $15.53 | $15.78 | $14.11 | 197,260 |
2016-08-04 | $16.14 | $16.24 | $16.08 | $16.18 | $14.47 | 105,692 |
2016-08-03 | $16.21 | $16.21 | $15.82 | $16.09 | $14.39 | 245,637 |
2016-08-02 | $16.28 | $16.44 | $16.13 | $16.21 | $14.50 | 380,259 |
2016-08-01 | $15.76 | $15.97 | $15.63 | $15.95 | $14.26 | 623,861 |
2016-07-29 | $15.28 | $15.74 | $15.28 | $15.67 | $14.01 | 146,518 |
2016-07-28 | $15.27 | $15.35 | $14.96 | $15.22 | $13.61 | 261,829 |
2016-07-27 | $14.70 | $15.21 | $14.45 | $15.10 | $13.50 | 175,945 |
2016-07-26 | $14.11 | $14.51 | $14.11 | $14.43 | $12.90 | 93,410 |
2016-07-25 | $14.26 | $14.29 | $13.83 | $14.01 | $12.53 | 156,439 |
2016-07-22 | $14.36 | $14.58 | $14.34 | $14.53 | $12.99 | 51,311 |
2016-07-21 | $14.07 | $14.62 | $14.06 | $14.57 | $13.03 | 118,299 |
2016-07-20 | $14.46 | $14.60 | $14.01 | $14.05 | $12.56 | 259,753 |
2016-07-19 | $15.01 | $15.15 | $14.93 | $14.98 | $13.40 | 53,967 |
2016-07-18 | $14.91 | $15.16 | $14.91 | $15.13 | $13.53 | 120,028 |
2016-07-15 | $15.14 | $15.25 | $15.00 | $15.06 | $13.47 | 96,942 |
2016-07-14 | $15.18 | $15.36 | $14.88 | $15.31 | $13.69 | 142,476 |
2016-07-13 | $15.10 | $15.40 | $14.99 | $15.32 | $13.70 | 134,592 |
2016-07-12 | $15.22 | $15.38 | $14.81 | $14.84 | $13.27 | 234,980 |
2016-07-11 | $15.05 | $15.41 | $14.98 | $15.28 | $13.66 | 353,438 |
2016-07-08 | $14.36 | $15.00 | $14.32 | $14.98 | $13.40 | 217,859 |
2016-07-07 | $14.79 | $14.79 | $14.20 | $14.37 | $12.85 | 244,526 |
2016-07-06 | $14.63 | $14.98 | $14.50 | $14.93 | $13.35 | 583,279 |
2016-07-05 | $14.76 | $14.76 | $13.90 | $14.25 | $12.74 | 547,961 |
2016-07-01 | $13.80 | $14.04 | $13.52 | $14.03 | $12.55 | 326,901 |
2016-06-30 | $13.03 | $13.27 | $12.89 | $13.25 | $11.85 | 175,691 |
2016-06-29 | $12.77 | $12.99 | $12.58 | $12.88 | $11.52 | 146,589 |
2016-06-28 | $12.04 | $12.40 | $12.04 | $12.26 | $10.96 | 55,146 |
2016-06-27 | $12.58 | $12.58 | $11.98 | $12.26 | $10.97 | 331,014 |
2016-06-24 | $12.53 | $12.55 | $12.09 | $12.18 | $10.89 | 169,789 |
2016-06-23 | $11.94 | $11.96 | $11.75 | $11.87 | $10.61 | 42,466 |
2016-06-22 | $11.77 | $11.77 | $11.58 | $11.73 | $10.49 | 20,085 |
2016-06-21 | $11.99 | $11.99 | $11.59 | $11.74 | $10.48 | 26,955 |
2016-06-20 | $11.50 | $12.04 | $11.50 | $11.94 | $10.66 | 39,022 |
2016-06-17 | $11.85 | $11.95 | $11.65 | $11.75 | $10.49 | 18,283 |
2016-06-16 | $12.28 | $12.38 | $11.56 | $11.69 | $10.44 | 231,929 |
2016-06-15 | $11.32 | $12.00 | $11.32 | $11.91 | $10.63 | 35,979 |
2016-06-14 | $11.73 | $11.73 | $11.28 | $11.44 | $10.22 | 68,962 |
2016-06-13 | $11.90 | $12.15 | $11.61 | $11.74 | $10.48 | 358,730 |
2016-06-10 | $12.01 | $12.15 | $11.68 | $11.77 | $10.51 | 117,291 |
2016-06-09 | $11.85 | $11.96 | $11.70 | $11.90 | $10.63 | 63,247 |
2016-06-08 | $11.87 | $12.05 | $11.70 | $11.76 | $10.50 | 116,654 |
2016-06-07 | $11.21 | $11.49 | $11.21 | $11.39 | $10.17 | 39,927 |
2016-06-06 | $11.30 | $11.45 | $11.15 | $11.39 | $10.17 | 148,172 |
2016-06-03 | $10.83 | $11.32 | $10.83 | $11.32 | $10.11 | 108,850 |
2016-06-02 | $10.10 | $10.42 | $10.10 | $10.31 | $9.21 | 58,582 |
2016-06-01 | $10.28 | $10.35 | $10.03 | $10.24 | $9.14 | 39,381 |
2016-05-31 | $9.98 | $10.49 | $9.88 | $10.27 | $9.17 | 124,788 |
2016-05-27 | $10.34 | $10.49 | $10.09 | $10.20 | $9.11 | 80,290 |
2016-05-26 | $10.86 | $10.92 | $10.53 | $10.63 | $9.49 | 44,781 |
2016-05-25 | $10.35 | $10.67 | $10.06 | $10.59 | $9.46 | 148,428 |
2016-05-24 | $10.67 | $10.73 | $10.31 | $10.31 | $9.21 | 214,554 |
2016-05-23 | $10.86 | $11.06 | $10.75 | $10.90 | $9.73 | 60,434 |
2016-05-20 | $11.05 | $11.08 | $10.69 | $10.92 | $9.75 | 144,251 |
2016-05-19 | $10.45 | $10.97 | $10.31 | $10.89 | $9.72 | 135,839 |
2016-05-18 | $11.49 | $11.68 | $10.89 | $10.94 | $9.77 | 195,276 |
2016-05-17 | $11.50 | $11.80 | $11.31 | $11.75 | $10.49 | 257,611 |
2016-05-16 | $11.42 | $11.60 | $11.27 | $11.36 | $10.14 | 139,148 |
2016-05-13 | $11.00 | $11.23 | $10.99 | $11.15 | $9.96 | 68,811 |
2016-05-12 | $11.26 | $11.27 | $10.90 | $11.08 | $9.89 | 95,229 |
2016-05-11 | $11.02 | $11.20 | $10.81 | $11.05 | $9.87 | 169,537 |
2016-05-10 | $10.37 | $10.77 | $10.37 | $10.66 | $9.52 | 53,822 |
2016-05-09 | $10.91 | $10.94 | $10.31 | $10.37 | $9.26 | 165,091 |
2016-05-06 | $11.07 | $11.35 | $10.91 | $11.24 | $10.04 | 103,453 |
2016-05-05 | $10.75 | $10.91 | $10.55 | $10.64 | $9.50 | 92,681 |
2016-05-04 | $10.83 | $11.02 | $10.29 | $10.46 | $9.34 | 382,818 |
2016-05-03 | $11.47 | $11.59 | $10.75 | $10.86 | $9.70 | 450,119 |
2016-05-02 | $12.00 | $12.17 | $11.31 | $11.48 | $10.25 | 377,925 |
2016-04-29 | $11.55 | $11.91 | $11.55 | $11.67 | $10.42 | 305,653 |
2016-04-28 | $11.06 | $11.46 | $10.83 | $11.33 | $10.12 | 458,041 |
2016-04-27 | $10.98 | $11.05 | $10.75 | $10.77 | $9.62 | 451,382 |
2016-04-26 | $10.27 | $10.84 | $10.27 | $10.76 | $9.60 | 368,898 |
2016-04-25 | $10.44 | $10.55 | $10.25 | $10.27 | $9.17 | 115,051 |
2016-04-22 | $10.68 | $11.00 | $10.18 | $10.44 | $9.32 | 241,266 |
2016-04-21 | $11.03 | $11.07 | $10.50 | $10.68 | $9.54 | 173,025 |
2016-04-20 | $10.80 | $11.08 | $10.50 | $10.58 | $9.45 | 466,124 |
2016-04-19 | $10.00 | $10.68 | $10.00 | $10.64 | $9.50 | 212,605 |
2016-04-18 | $9.79 | $9.83 | $9.47 | $9.71 | $8.67 | 264,963 |
2016-04-15 | $9.28 | $9.63 | $9.25 | $9.60 | $8.57 | 136,163 |
2016-04-14 | $9.49 | $9.52 | $9.06 | $9.28 | $8.29 | 302,964 |
2016-04-13 | $9.61 | $9.69 | $9.40 | $9.47 | $8.46 | 141,026 |
2016-04-12 | $9.50 | $9.58 | $9.26 | $9.51 | $8.49 | 133,094 |
2016-04-11 | $8.81 | $9.31 | $8.80 | $9.26 | $8.27 | 115,350 |
2016-04-08 | $8.54 | $8.74 | $8.54 | $8.65 | $7.72 | 63,093 |
2016-04-07 | $8.50 | $8.53 | $8.39 | $8.51 | $7.60 | 26,501 |
2016-04-06 | $8.33 | $8.38 | $8.17 | $8.38 | $7.48 | 27,800 |
2016-04-05 | $8.25 | $8.31 | $8.02 | $8.21 | $7.33 | 15,477 |
2016-04-04 | $8.31 | $8.31 | $7.96 | $8.07 | $7.21 | 15,938 |
2016-04-01 | $8.10 | $8.31 | $7.90 | $8.31 | $7.42 | 187,984 |
2016-03-31 | $8.45 | $8.50 | $8.23 | $8.33 | $7.44 | 27,818 |
2016-03-30 | $8.61 | $8.61 | $8.31 | $8.36 | $7.47 | 46,667 |
2016-03-29 | $8.23 | $8.56 | $8.02 | $8.40 | $7.50 | 24,240 |
2016-03-28 | $8.11 | $8.18 | $8.00 | $8.15 | $7.28 | 10,567 |
2016-03-24 | $8.25 | $8.25 | $8.02 | $8.08 | $7.22 | 16,333 |
2016-03-23 | $8.40 | $8.40 | $7.98 | $8.16 | $7.29 | 149,984 |
2016-03-22 | $8.62 | $8.64 | $8.40 | $8.51 | $7.60 | 211,771 |
2016-03-21 | $8.34 | $8.70 | $8.34 | $8.53 | $7.62 | 50,728 |
2016-03-18 | $8.38 | $8.42 | $8.32 | $8.32 | $7.43 | 16,843 |
2016-03-17 | $8.22 | $8.62 | $8.21 | $8.33 | $7.44 | 189,627 |
2016-03-16 | $7.54 | $8.22 | $7.54 | $8.22 | $7.34 | 20,262 |
2016-03-15 | $7.63 | $7.73 | $7.42 | $7.60 | $6.79 | 32,704 |
2016-03-14 | $8.00 | $8.13 | $7.70 | $7.91 | $7.06 | 15,714 |
2016-03-11 | $7.95 | $8.09 | $7.94 | $8.00 | $7.14 | 8,073 |
2016-03-10 | $7.84 | $8.07 | $7.75 | $7.93 | $7.08 | 44,190 |
2016-03-09 | $7.60 | $7.75 | $7.40 | $7.65 | $6.83 | 45,804 |
2016-03-08 | $8.13 | $8.13 | $7.65 | $7.77 | $6.94 | 50,577 |
2016-03-07 | $7.91 | $8.00 | $7.87 | $8.00 | $7.14 | 70,923 |
2016-03-04 | $7.63 | $8.10 | $7.63 | $7.70 | $6.87 | 62,438 |
2016-03-03 | $7.32 | $7.59 | $7.32 | $7.58 | $6.77 | 71,632 |
2016-03-02 | $7.16 | $7.31 | $6.91 | $7.22 | $6.45 | 204,303 |
2016-03-01 | $7.40 | $7.40 | $7.01 | $7.10 | $6.34 | 31,452 |
2016-02-29 | $7.21 | $7.38 | $7.21 | $7.37 | $6.58 | 36,715 |
2016-02-26 | $7.40 | $7.40 | $7.20 | $7.24 | $6.46 | 16,969 |
2016-02-25 | $7.30 | $7.39 | $7.30 | $7.34 | $6.55 | 7,529 |
2016-02-24 | $7.33 | $7.48 | $7.21 | $7.28 | $6.50 | 112,967 |
2016-02-23 | $7.30 | $7.33 | $7.15 | $7.19 | $6.42 | 26,499 |
2016-02-22 | $7.06 | $7.23 | $7.01 | $7.17 | $6.41 | 36,990 |
2016-02-19 | $7.32 | $7.42 | $7.20 | $7.22 | $6.45 | 93,305 |
2016-02-18 | $6.90 | $7.25 | $6.78 | $7.14 | $6.38 | 180,554 |
2016-02-17 | $6.64 | $6.94 | $6.64 | $6.78 | $6.05 | 48,468 |
2016-02-16 | $6.89 | $6.89 | $6.58 | $6.64 | $5.93 | 44,041 |
2016-02-12 | $6.83 | $7.00 | $6.68 | $6.96 | $6.22 | 103,590 |
2016-02-11 | $6.74 | $6.79 | $6.50 | $6.74 | $6.02 | 245,624 |
2016-02-10 | $6.16 | $6.32 | $6.09 | $6.24 | $5.57 | 222,763 |
2016-02-09 | $6.64 | $6.65 | $6.19 | $6.38 | $5.70 | 207,111 |
2016-02-08 | $6.47 | $6.67 | $6.31 | $6.59 | $5.88 | 195,187 |
2016-02-05 | $5.80 | $6.28 | $5.80 | $6.28 | $5.61 | 155,396 |
2016-02-04 | $5.94 | $6.21 | $5.88 | $5.96 | $5.32 | 38,410 |
2016-02-03 | $5.59 | $5.72 | $5.56 | $5.71 | $5.10 | 10,133 |
2016-02-02 | $5.48 | $5.55 | $5.35 | $5.50 | $4.91 | 18,087 |
2016-02-01 | $5.35 | $5.61 | $5.35 | $5.57 | $4.97 | 11,948 |
2016-01-29 | $5.20 | $5.40 | $5.20 | $5.40 | $4.82 | 6,289 |
2016-01-28 | $5.28 | $5.31 | $5.12 | $5.12 | $4.57 | 1,674 |
2016-01-27 | $5.09 | $5.27 | $5.09 | $5.27 | $4.71 | 5,049 |
2016-01-26 | $4.96 | $5.27 | $4.96 | $5.26 | $4.70 | 7,464 |
2016-01-25 | $5.03 | $5.09 | $4.94 | $4.96 | $4.42 | 11,678 |
2016-01-22 | $4.97 | $5.10 | $4.89 | $5.02 | $4.48 | 6,301 |
2016-01-21 | $4.87 | $4.97 | $4.72 | $4.96 | $4.43 | 23,566 |
2016-01-20 | $4.88 | $4.89 | $4.59 | $4.87 | $4.35 | 11,785 |
2016-01-19 | $5.17 | $5.17 | $4.87 | $4.89 | $4.36 | 29,765 |
2016-01-15 | $5.19 | $5.22 | $5.00 | $5.04 | $4.50 | 27,397 |
2016-01-14 | $5.26 | $5.38 | $5.20 | $5.29 | $4.72 | 44,675 |
2016-01-13 | $5.28 | $5.46 | $5.26 | $5.32 | $4.75 | 7,735 |
2016-01-12 | $5.40 | $5.43 | $5.15 | $5.20 | $4.64 | 31,276 |
2016-01-11 | $5.78 | $5.78 | $5.39 | $5.41 | $4.83 | 76,598 |
2016-01-08 | $5.77 | $5.80 | $5.63 | $5.72 | $5.11 | 27,206 |
2016-01-07 | $5.79 | $5.85 | $5.70 | $5.84 | $5.22 | 28,316 |
2016-01-06 | $5.72 | $5.77 | $5.63 | $5.63 | $5.03 | 3,647 |
2016-01-05 | $5.78 | $5.85 | $5.62 | $5.74 | $5.13 | 14,957 |
2016-01-04 | $5.70 | $5.83 | $5.61 | $5.72 | $5.11 | 10,566 |
2015-12-31 | $5.66 | $5.66 | $5.56 | $5.62 | $5.02 | 16,427 |
2015-12-30 | $5.68 | $5.71 | $5.60 | $5.68 | $5.07 | 10,671 |
2015-12-29 | $5.91 | $5.91 | $5.65 | $5.70 | $5.09 | 42,402 |
2015-12-28 | $5.68 | $6.00 | $5.68 | $5.85 | $5.22 | 56,994 |
2015-12-24 | $5.85 | $5.99 | $5.79 | $5.79 | $5.17 | 22,811 |
2015-12-23 | $5.68 | $5.83 | $5.66 | $5.75 | $5.14 | 19,939 |
2015-12-22 | $5.62 | $5.75 | $5.60 | $5.75 | $5.13 | 337,518 |
2015-12-21 | $5.62 | $5.78 | $5.56 | $5.69 | $5.08 | 20,173 |
2015-12-18 | $5.65 | $5.70 | $5.63 | $5.63 | $5.02 | 10,806 |
2015-12-17 | $5.69 | $5.70 | $5.52 | $5.61 | $5.01 | 25,809 |
2015-12-16 | $5.71 | $5.82 | $5.71 | $5.76 | $5.14 | 10,499 |
2015-12-15 | $5.70 | $5.79 | $5.65 | $5.66 | $5.05 | 17,027 |
2015-12-14 | $5.93 | $5.93 | $5.70 | $5.74 | $5.12 | 15,979 |
2015-12-11 | $5.89 | $5.89 | $5.75 | $5.89 | $5.26 | 13,862 |
2015-12-10 | $5.82 | $6.02 | $5.76 | $5.93 | $5.29 | 7,601 |
2015-12-09 | $5.88 | $6.02 | $5.84 | $5.85 | $5.22 | 4,615 |
2015-12-08 | $5.94 | $5.94 | $5.82 | $5.84 | $5.21 | 16,688 |
2015-12-07 | $6.20 | $6.24 | $5.90 | $6.00 | $5.36 | 26,777 |
2015-12-04 | $6.13 | $6.22 | $6.13 | $6.18 | $5.52 | 3,314 |
2015-12-03 | $6.08 | $6.08 | $6.00 | $6.06 | $5.41 | 2,368 |
2015-12-02 | $6.09 | $6.11 | $5.97 | $6.05 | $5.40 | 31,257 |
2015-12-01 | $5.98 | $6.15 | $5.94 | $6.15 | $5.49 | 9,042 |
2015-11-30 | $5.93 | $6.04 | $5.90 | $5.92 | $5.28 | 7,304 |
2015-11-27 | $5.88 | $5.97 | $5.87 | $5.97 | $5.33 | 3,601 |
2015-11-25 | $5.98 | $6.00 | $5.96 | $5.99 | $5.35 | 4,191 |
2015-11-24 | $5.90 | $5.98 | $5.89 | $5.98 | $5.34 | 13,113 |
2015-11-23 | $5.88 | $5.92 | $5.75 | $5.91 | $5.27 | 27,004 |
2015-11-20 | $6.05 | $6.06 | $5.86 | $5.87 | $5.24 | 9,713 |
2015-11-19 | $5.90 | $6.04 | $5.85 | $5.95 | $5.31 | 44,418 |
2015-11-18 | $5.78 | $5.88 | $5.70 | $5.88 | $5.25 | 4,808 |
2015-11-17 | $5.93 | $5.93 | $5.64 | $5.73 | $5.11 | 18,899 |
2015-11-16 | $5.91 | $5.94 | $5.87 | $5.93 | $5.29 | 11,361 |
2015-11-13 | $5.78 | $5.85 | $5.78 | $5.85 | $5.22 | 4,657 |
2015-11-12 | $5.82 | $5.92 | $5.74 | $5.74 | $5.12 | 18,374 |
2015-11-11 | $5.85 | $5.91 | $5.82 | $5.87 | $5.24 | 20,207 |
2015-11-10 | $5.88 | $5.95 | $5.81 | $5.81 | $5.19 | 8,351 |
2015-11-09 | $5.86 | $5.95 | $5.82 | $5.94 | $5.30 | 13,820 |
2015-11-06 | $6.05 | $6.05 | $5.91 | $5.92 | $5.29 | 26,868 |
2015-11-05 | $6.34 | $6.34 | $6.12 | $6.17 | $5.51 | 22,483 |
2015-11-04 | $6.38 | $6.44 | $6.35 | $6.38 | $5.69 | 11,190 |
2015-11-03 | $6.28 | $6.45 | $6.28 | $6.37 | $5.69 | 9,842 |
2015-11-02 | $6.31 | $6.50 | $6.23 | $6.36 | $5.68 | 26,609 |
2015-10-30 | $6.50 | $6.53 | $6.41 | $6.41 | $5.72 | 23,704 |
2015-10-29 | $6.77 | $6.78 | $6.46 | $6.48 | $5.78 | 18,190 |
2015-10-28 | $6.90 | $7.14 | $6.73 | $6.81 | $6.08 | 25,544 |
2015-10-27 | $6.83 | $6.83 | $6.72 | $6.75 | $6.02 | 28,583 |
2015-10-26 | $6.88 | $6.88 | $6.78 | $6.79 | $6.06 | 15,651 |
2015-10-23 | $6.86 | $6.95 | $6.83 | $6.95 | $6.20 | 14,242 |
2015-10-22 | $6.78 | $6.90 | $6.78 | $6.82 | $6.09 | 8,973 |
2015-10-21 | $6.70 | $6.79 | $6.69 | $6.71 | $5.99 | 2,264 |
2015-10-20 | $6.96 | $7.15 | $6.76 | $6.85 | $6.11 | 58,165 |
2015-10-19 | $7.21 | $7.21 | $6.73 | $6.92 | $6.18 | 30,609 |
2015-10-16 | $7.29 | $7.29 | $7.11 | $7.21 | $6.44 | 27,388 |
2015-10-15 | $7.10 | $7.27 | $7.02 | $7.26 | $6.48 | 25,729 |
2015-10-14 | $7.03 | $7.13 | $7.00 | $7.13 | $6.36 | 8,609 |
2015-10-13 | $6.59 | $6.96 | $6.59 | $6.70 | $5.98 | 14,830 |
2015-10-12 | $6.97 | $7.04 | $6.59 | $6.59 | $5.88 | 90,923 |
2015-10-09 | $6.85 | $6.98 | $6.85 | $6.97 | $6.22 | 26,397 |
2015-10-08 | $6.75 | $6.89 | $6.58 | $6.81 | $6.08 | 6,175 |
2015-10-07 | $6.75 | $6.79 | $6.73 | $6.75 | $6.02 | 4,488 |
2015-10-06 | $6.68 | $6.75 | $6.43 | $6.73 | $6.01 | 14,578 |
2015-10-05 | $6.21 | $6.60 | $6.21 | $6.58 | $5.87 | 21,238 |
2015-10-02 | $5.90 | $6.13 | $5.83 | $6.13 | $5.47 | 11,290 |
2015-10-01 | $5.89 | $5.91 | $5.73 | $5.82 | $5.19 | 16,614 |
2015-09-30 | $5.78 | $5.83 | $5.77 | $5.82 | $5.19 | 1,057 |
2015-09-29 | $5.86 | $5.91 | $5.80 | $5.80 | $5.18 | 15,730 |
2015-09-28 | $6.00 | $6.00 | $5.81 | $5.93 | $5.29 | 2,269 |
2015-09-25 | $6.04 | $6.15 | $6.04 | $6.05 | $5.40 | 16,073 |
2015-09-24 | $5.90 | $6.15 | $5.82 | $6.15 | $5.49 | 9,917 |
2015-09-23 | $5.99 | $5.99 | $5.81 | $5.81 | $5.19 | 7,576 |
2015-09-22 | $6.05 | $6.05 | $5.93 | $5.93 | $5.29 | 7,981 |
2015-09-21 | $6.25 | $6.26 | $6.13 | $6.13 | $5.47 | 9,003 |
2015-09-18 | $6.39 | $6.40 | $6.22 | $6.26 | $5.58 | 25,125 |
2015-09-17 | $6.08 | $6.23 | $6.05 | $6.20 | $5.53 | 23,463 |
2015-09-16 | $5.89 | $6.10 | $5.89 | $6.10 | $5.44 | 5,654 |
2015-09-15 | $5.82 | $5.82 | $5.77 | $5.77 | $5.15 | 6,455 |
2015-09-14 | $5.78 | $5.79 | $5.75 | $5.76 | $5.14 | 8,845 |
2015-09-11 | $5.69 | $5.79 | $5.60 | $5.77 | $5.15 | 33,613 |
2015-09-10 | $5.74 | $5.87 | $5.72 | $5.77 | $5.15 | 15,717 |
2015-09-09 | $5.94 | $5.99 | $5.94 | $5.99 | $5.35 | 2,346 |
2015-09-08 | $5.96 | $6.03 | $5.96 | $6.03 | $5.38 | 3,798 |
2015-09-04 | $5.83 | $5.83 | $5.76 | $5.79 | $5.16 | 16,018 |
2015-09-03 | $5.92 | $6.12 | $5.88 | $5.92 | $5.28 | 6,281 |
2015-09-02 | $5.96 | $5.96 | $5.83 | $5.87 | $5.24 | 8,621 |
2015-09-01 | $6.17 | $6.17 | $5.97 | $6.01 | $5.36 | 20,568 |
2015-08-31 | $6.10 | $6.19 | $5.99 | $6.19 | $5.52 | 1,148 |
2015-08-28 | $6.19 | $6.28 | $6.14 | $6.24 | $5.57 | 4,553 |
2015-08-27 | $5.83 | $6.06 | $5.83 | $6.04 | $5.39 | 6,237 |
2015-08-26 | $5.93 | $5.93 | $5.74 | $5.79 | $5.17 | 6,202 |
2015-08-25 | $6.41 | $6.41 | $5.96 | $6.01 | $5.36 | 29,187 |
2015-08-24 | $6.49 | $6.59 | $6.15 | $6.20 | $5.53 | 45,869 |
BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) News Headlines
Recent BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) News
Similar Companies to BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) 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 | -- | -- | -- |