Ultralife Corp (ULBI) Exchange: NASDAQ
Data as of July 4, 2025
$9.07 ($0.27) 3.07%
Ultralife Corp - Daily Information
Click for more stock information on Ultralife Corp.Daily Information | Data |
---|---|
Date | July 4, 2025 |
Open | $8.75 |
Previous Close | $9.07 |
High | $9.11 |
Low | $8.70 |
Adjusted Open | $8.75 |
Previous Adjusted Close | $9.07 |
Adjusted High | $9.11 |
Adjusted Low | $8.70 |
Invest in Ultralife Corp (ULBI)
Key People Ultralife Corp
Employee | Position |
---|---|
Michael D. Popielec | President, Chief Executive Officer & Director |
Philip A. Fain | Chief Financial Officer, Secretary & Treasurer |
Bradford T. Whitmore | Chairman |
Robert W. Shaw | Independent Director |
Thomas L. Saeli | Independent Director |
Ranjit C. Singh | Independent Director |
Company Profile Ultralife Corp
Exchange: NASDAQ
IPO Date: Dec. 23, 1992
Employees: 381
Sector: Industrials
Industry: Electrical Equipment & Parts
Website: Ultralife Corp Website
Address: 9800 Synergy Dr, Newark, NY 14513
Historical Stock Data for Ultralife Corp (ULBI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-03 | $8.75 | $9.11 | $8.70 | $9.07 | $9.07 | 87,966 |
2025-07-02 | $9.02 | $9.02 | $8.75 | $8.80 | $8.80 | 64,447 |
2025-07-01 | $9.00 | $9.25 | $8.88 | $9.02 | $9.02 | 136,853 |
2025-06-30 | $8.18 | $9.07 | $8.09 | $8.98 | $8.98 | 274,687 |
2025-06-27 | $8.22 | $8.22 | $7.85 | $8.10 | $8.10 | 1,388,493 |
2025-06-26 | $8.32 | $8.46 | $8.02 | $8.16 | $8.16 | 83,928 |
2025-06-25 | $8.02 | $8.38 | $7.80 | $8.20 | $8.20 | 161,799 |
2025-06-24 | $8.50 | $8.55 | $7.92 | $8.05 | $8.05 | 111,811 |
2025-06-23 | $8.10 | $8.58 | $8.00 | $8.43 | $8.43 | 156,951 |
2025-06-20 | $8.22 | $8.25 | $7.91 | $8.13 | $8.13 | 94,176 |
2025-06-18 | $8.33 | $8.37 | $8.01 | $8.11 | $8.11 | 134,347 |
2025-06-17 | $8.12 | $8.39 | $8.01 | $8.30 | $8.30 | 138,633 |
2025-06-16 | $7.76 | $8.53 | $7.67 | $8.13 | $8.13 | 302,534 |
2025-06-13 | $7.88 | $7.88 | $7.61 | $7.74 | $7.74 | 123,445 |
2025-06-12 | $7.45 | $7.87 | $7.37 | $7.83 | $7.83 | 112,727 |
2025-06-11 | $7.82 | $7.84 | $7.44 | $7.45 | $7.45 | 110,718 |
2025-06-10 | $7.95 | $7.95 | $7.56 | $7.82 | $7.82 | 117,253 |
2025-06-09 | $7.82 | $7.93 | $7.68 | $7.87 | $7.87 | 108,238 |
2025-06-06 | $8.00 | $8.03 | $7.31 | $7.70 | $7.70 | 141,919 |
2025-06-05 | $7.50 | $7.86 | $7.47 | $7.85 | $7.85 | 169,495 |
2025-06-04 | $7.22 | $7.49 | $7.18 | $7.48 | $7.48 | 108,405 |
2025-06-03 | $6.80 | $7.33 | $6.71 | $7.25 | $7.25 | 119,922 |
2025-06-02 | $6.67 | $6.95 | $6.54 | $6.72 | $6.72 | 65,006 |
2025-05-30 | $6.60 | $6.78 | $6.43 | $6.67 | $6.67 | 113,381 |
2025-05-29 | $6.91 | $7.00 | $6.42 | $6.66 | $6.66 | 108,946 |
2025-05-28 | $6.26 | $6.83 | $6.24 | $6.80 | $6.80 | 216,414 |
2025-05-27 | $5.56 | $6.18 | $5.47 | $6.12 | $6.12 | 149,534 |
2025-05-23 | $5.37 | $5.55 | $5.31 | $5.46 | $5.46 | 60,897 |
2025-05-22 | $5.41 | $5.56 | $5.30 | $5.53 | $5.53 | 46,146 |
2025-05-21 | $5.52 | $5.55 | $5.26 | $5.39 | $5.39 | 84,107 |
2025-05-20 | $5.61 | $5.73 | $5.52 | $5.56 | $5.56 | 44,382 |
2025-05-19 | $5.73 | $5.89 | $5.52 | $5.61 | $5.61 | 77,829 |
2025-05-16 | $5.95 | $6.01 | $5.64 | $5.73 | $5.73 | 77,194 |
2025-05-15 | $5.52 | $5.93 | $5.52 | $5.92 | $5.92 | 65,387 |
2025-05-14 | $5.52 | $5.58 | $5.30 | $5.52 | $5.52 | 67,977 |
2025-05-13 | $5.30 | $5.63 | $5.20 | $5.52 | $5.52 | 85,794 |
2025-05-12 | $5.36 | $5.39 | $5.17 | $5.29 | $5.29 | 64,186 |
2025-05-09 | $4.88 | $5.21 | $4.78 | $5.05 | $5.05 | 105,407 |
2025-05-08 | $4.61 | $4.95 | $4.60 | $4.88 | $4.88 | 52,733 |
2025-05-07 | $4.55 | $4.71 | $4.50 | $4.59 | $4.59 | 43,535 |
2025-05-06 | $4.53 | $4.57 | $4.48 | $4.51 | $4.51 | 29,793 |
2025-05-05 | $4.36 | $4.60 | $4.36 | $4.53 | $4.53 | 42,487 |
2025-05-02 | $4.40 | $4.50 | $4.40 | $4.40 | $4.40 | 62,321 |
2025-05-01 | $4.49 | $4.60 | $4.37 | $4.40 | $4.40 | 45,128 |
2025-04-30 | $4.68 | $4.68 | $4.38 | $4.48 | $4.48 | 88,705 |
2025-04-29 | $4.50 | $4.74 | $4.42 | $4.68 | $4.68 | 98,381 |
2025-04-28 | $4.57 | $4.64 | $4.38 | $4.49 | $4.49 | 49,088 |
2025-04-25 | $4.60 | $4.66 | $4.40 | $4.59 | $4.59 | 64,940 |
2025-04-24 | $4.47 | $4.60 | $4.46 | $4.58 | $4.58 | 60,404 |
2025-04-23 | $4.32 | $4.57 | $4.30 | $4.44 | $4.44 | 94,414 |
2025-04-22 | $4.12 | $4.31 | $4.10 | $4.28 | $4.28 | 56,159 |
2025-04-21 | $4.23 | $4.28 | $4.07 | $4.13 | $4.13 | 65,760 |
2025-04-17 | $4.23 | $4.36 | $4.21 | $4.28 | $4.28 | 58,655 |
2025-04-16 | $4.47 | $4.47 | $4.14 | $4.22 | $4.22 | 98,283 |
2025-04-15 | $4.47 | $4.59 | $4.32 | $4.41 | $4.41 | 67,493 |
2025-04-14 | $4.80 | $4.87 | $4.40 | $4.40 | $4.40 | 70,466 |
2025-04-11 | $4.65 | $4.73 | $4.60 | $4.72 | $4.72 | 60,958 |
2025-04-10 | $4.72 | $4.80 | $4.51 | $4.65 | $4.65 | 44,889 |
2025-04-09 | $4.28 | $5.07 | $4.28 | $4.89 | $4.89 | 99,562 |
2025-04-08 | $4.76 | $4.76 | $4.20 | $4.33 | $4.33 | 115,144 |
2025-04-07 | $4.33 | $4.78 | $4.25 | $4.62 | $4.62 | 115,501 |
2025-04-04 | $4.48 | $4.53 | $4.23 | $4.52 | $4.52 | 84,964 |
2025-04-03 | $4.61 | $4.80 | $4.45 | $4.45 | $4.45 | 115,569 |
2025-04-02 | $4.95 | $5.00 | $4.76 | $4.88 | $4.88 | 96,710 |
2025-04-01 | $5.25 | $5.25 | $4.42 | $5.05 | $5.05 | 164,014 |
2025-03-31 | $5.42 | $5.50 | $5.26 | $5.38 | $5.38 | 65,934 |
2025-03-28 | $5.44 | $5.59 | $5.41 | $5.46 | $5.46 | 52,419 |
2025-03-27 | $5.36 | $5.48 | $5.28 | $5.47 | $5.47 | 35,805 |
2025-03-26 | $5.41 | $5.49 | $5.33 | $5.41 | $5.41 | 42,753 |
2025-03-25 | $5.48 | $5.50 | $5.39 | $5.40 | $5.40 | 35,744 |
2025-03-24 | $5.47 | $5.58 | $5.41 | $5.50 | $5.50 | 56,432 |
2025-03-21 | $5.47 | $5.52 | $5.34 | $5.47 | $5.47 | 63,488 |
2025-03-20 | $5.58 | $5.70 | $5.47 | $5.51 | $5.51 | 36,626 |
2025-03-19 | $5.63 | $5.71 | $5.56 | $5.67 | $5.67 | 30,678 |
2025-03-18 | $5.72 | $6.00 | $5.55 | $5.58 | $5.58 | 48,250 |
2025-03-17 | $5.58 | $5.77 | $5.51 | $5.75 | $5.75 | 49,853 |
2025-03-14 | $5.43 | $5.58 | $5.39 | $5.52 | $5.52 | 66,747 |
2025-03-13 | $5.62 | $5.64 | $5.31 | $5.34 | $5.34 | 54,709 |
2025-03-12 | $5.86 | $5.95 | $5.63 | $5.65 | $5.65 | 69,966 |
2025-03-11 | $5.88 | $5.96 | $5.72 | $5.76 | $5.76 | 53,744 |
2025-03-10 | $6.03 | $6.05 | $5.83 | $5.85 | $5.85 | 56,789 |
2025-03-07 | $6.01 | $6.11 | $5.94 | $6.06 | $6.06 | 20,008 |
2025-03-06 | $6.00 | $6.28 | $5.93 | $6.01 | $6.01 | 32,743 |
2025-03-05 | $5.93 | $6.09 | $5.90 | $6.02 | $6.02 | 41,240 |
2025-03-04 | $5.97 | $6.06 | $5.79 | $5.87 | $5.87 | 78,488 |
2025-03-03 | $6.28 | $6.30 | $5.79 | $5.90 | $5.90 | 110,796 |
2025-02-28 | $6.27 | $6.32 | $6.13 | $6.27 | $6.27 | 39,725 |
2025-02-27 | $6.61 | $6.61 | $6.28 | $6.28 | $6.28 | 41,445 |
2025-02-26 | $6.56 | $6.68 | $6.41 | $6.61 | $6.61 | 40,746 |
2025-02-25 | $6.60 | $6.69 | $6.40 | $6.50 | $6.50 | 68,942 |
2025-02-24 | $6.69 | $6.79 | $6.50 | $6.51 | $6.51 | 44,529 |
2025-02-21 | $6.90 | $6.91 | $6.65 | $6.66 | $6.66 | 48,420 |
2025-02-20 | $7.02 | $7.15 | $6.75 | $6.85 | $6.85 | 75,345 |
2025-02-19 | $7.19 | $7.25 | $7.05 | $7.11 | $7.11 | 54,955 |
2025-02-18 | $7.23 | $7.46 | $7.19 | $7.22 | $7.22 | 61,649 |
2025-02-14 | $7.41 | $7.43 | $7.12 | $7.16 | $7.16 | 27,722 |
2025-02-13 | $7.33 | $7.46 | $7.10 | $7.44 | $7.44 | 41,408 |
2025-02-12 | $7.34 | $7.41 | $7.11 | $7.25 | $7.25 | 64,209 |
2025-02-11 | $8.00 | $8.00 | $7.43 | $7.45 | $7.45 | 60,167 |
2025-02-10 | $7.58 | $7.94 | $7.58 | $7.82 | $7.82 | 70,284 |
2025-02-07 | $7.40 | $7.57 | $7.40 | $7.45 | $7.45 | 42,749 |
2025-02-06 | $7.19 | $7.49 | $7.16 | $7.43 | $7.43 | 33,439 |
2025-02-05 | $7.41 | $7.43 | $7.02 | $7.14 | $7.14 | 72,251 |
2025-02-04 | $7.54 | $7.55 | $7.26 | $7.35 | $7.35 | 43,690 |
2025-02-03 | $7.40 | $7.45 | $7.20 | $7.32 | $7.32 | 41,270 |
2025-01-31 | $7.74 | $7.87 | $7.55 | $7.58 | $7.58 | 37,191 |
2025-01-30 | $7.75 | $7.89 | $7.70 | $7.75 | $7.75 | 22,732 |
2025-01-29 | $7.90 | $7.93 | $7.68 | $7.77 | $7.77 | 33,953 |
2025-01-28 | $8.08 | $8.08 | $7.83 | $7.88 | $7.88 | 41,142 |
2025-01-27 | $8.00 | $8.11 | $7.87 | $8.07 | $8.07 | 63,853 |
2025-01-24 | $8.22 | $8.22 | $8.01 | $8.02 | $8.02 | 28,215 |
2025-01-23 | $8.15 | $8.26 | $8.05 | $8.22 | $8.22 | 41,179 |
2025-01-22 | $8.30 | $8.42 | $8.12 | $8.13 | $8.13 | 44,414 |
2025-01-21 | $8.00 | $8.45 | $8.00 | $8.25 | $8.25 | 81,427 |
2025-01-17 | $7.89 | $7.99 | $7.78 | $7.82 | $7.82 | 39,377 |
2025-01-16 | $7.92 | $7.95 | $7.73 | $7.80 | $7.80 | 45,431 |
2025-01-15 | $7.88 | $7.94 | $7.69 | $7.89 | $7.89 | 42,315 |
2025-01-14 | $7.62 | $7.77 | $7.57 | $7.76 | $7.76 | 40,264 |
2025-01-13 | $7.24 | $7.58 | $7.18 | $7.55 | $7.55 | 40,026 |
2025-01-10 | $7.34 | $7.45 | $7.15 | $7.38 | $7.38 | 46,961 |
2025-01-08 | $7.51 | $7.51 | $7.30 | $7.39 | $7.39 | 32,952 |
2025-01-07 | $7.60 | $7.61 | $7.46 | $7.60 | $7.60 | 53,717 |
2025-01-06 | $7.80 | $7.83 | $7.56 | $7.57 | $7.57 | 61,135 |
2025-01-03 | $7.40 | $7.61 | $7.34 | $7.61 | $7.61 | 48,772 |
2025-01-02 | $7.53 | $7.88 | $7.36 | $7.39 | $7.39 | 80,278 |
2024-12-31 | $7.28 | $7.56 | $7.20 | $7.45 | $7.45 | 98,752 |
2024-12-30 | $7.29 | $7.29 | $7.02 | $7.25 | $7.25 | 73,052 |
2024-12-27 | $7.42 | $7.52 | $7.25 | $7.29 | $7.29 | 46,380 |
2024-12-26 | $7.32 | $7.49 | $7.25 | $7.40 | $7.40 | 37,416 |
2024-12-24 | $7.19 | $7.30 | $7.04 | $7.27 | $7.27 | 31,164 |
2024-12-23 | $7.27 | $7.38 | $7.17 | $7.21 | $7.21 | 38,811 |
2024-12-20 | $7.19 | $7.41 | $7.19 | $7.29 | $7.29 | 83,936 |
2024-12-19 | $7.50 | $7.62 | $7.19 | $7.28 | $7.28 | 62,867 |
2024-12-18 | $7.85 | $8.13 | $7.44 | $7.45 | $7.45 | 71,978 |
2024-12-17 | $7.80 | $7.88 | $7.67 | $7.76 | $7.76 | 45,272 |
2024-12-16 | $7.85 | $8.00 | $7.75 | $7.82 | $7.82 | 53,956 |
2024-12-13 | $7.94 | $7.99 | $7.65 | $7.77 | $7.77 | 55,779 |
2024-12-12 | $8.20 | $8.20 | $7.80 | $7.82 | $7.82 | 61,318 |
2024-12-11 | $7.89 | $8.19 | $7.61 | $7.98 | $7.98 | 76,796 |
2024-12-10 | $7.73 | $7.88 | $7.61 | $7.75 | $7.75 | 40,362 |
2024-12-09 | $7.93 | $7.96 | $7.64 | $7.71 | $7.71 | 48,495 |
2024-12-06 | $7.81 | $7.82 | $7.56 | $7.58 | $7.58 | 24,494 |
2024-12-05 | $7.84 | $7.91 | $7.70 | $7.71 | $7.71 | 34,262 |
2024-12-04 | $7.79 | $7.90 | $7.71 | $7.82 | $7.82 | 37,411 |
2024-12-03 | $7.82 | $7.84 | $7.70 | $7.78 | $7.78 | 44,361 |
2024-12-02 | $7.74 | $7.88 | $7.68 | $7.77 | $7.77 | 42,980 |
2024-11-29 | $7.66 | $7.85 | $7.62 | $7.67 | $7.67 | 31,337 |
2024-11-27 | $7.82 | $7.89 | $7.59 | $7.61 | $7.61 | 35,346 |
2024-11-26 | $7.52 | $7.93 | $7.47 | $7.81 | $7.81 | 57,992 |
2024-11-25 | $7.67 | $7.93 | $7.53 | $7.54 | $7.54 | 126,187 |
2024-11-22 | $7.31 | $7.65 | $7.29 | $7.63 | $7.63 | 45,450 |
2024-11-21 | $7.22 | $7.52 | $7.16 | $7.32 | $7.32 | 65,444 |
2024-11-20 | $7.28 | $7.39 | $7.10 | $7.18 | $7.18 | 78,706 |
2024-11-19 | $7.46 | $7.65 | $7.29 | $7.31 | $7.31 | 52,380 |
2024-11-18 | $7.36 | $7.70 | $7.36 | $7.54 | $7.54 | 64,277 |
2024-11-15 | $7.72 | $7.78 | $7.35 | $7.36 | $7.36 | 102,985 |
2024-11-14 | $7.72 | $7.79 | $7.57 | $7.67 | $7.67 | 48,995 |
2024-11-13 | $8.01 | $8.02 | $7.74 | $7.75 | $7.75 | 33,890 |
2024-11-12 | $7.95 | $8.17 | $7.77 | $8.00 | $8.00 | 96,755 |
2024-11-11 | $8.02 | $8.11 | $7.55 | $7.95 | $7.95 | 123,678 |
2024-11-08 | $8.25 | $8.28 | $7.50 | $7.98 | $7.98 | 386,629 |
2024-11-07 | $9.50 | $9.60 | $9.17 | $9.28 | $9.28 | 53,595 |
2024-11-06 | $9.49 | $9.61 | $9.25 | $9.48 | $9.48 | 70,972 |
2024-11-05 | $8.85 | $9.04 | $8.80 | $9.02 | $9.02 | 43,687 |
2024-11-04 | $8.57 | $8.93 | $8.57 | $8.71 | $8.71 | 28,392 |
2024-11-01 | $8.43 | $8.83 | $8.43 | $8.55 | $8.55 | 68,672 |
2024-10-31 | $8.86 | $8.87 | $8.41 | $8.41 | $8.41 | 39,407 |
2024-10-30 | $8.74 | $8.93 | $8.74 | $8.87 | $8.87 | 23,000 |
2024-10-29 | $8.77 | $8.90 | $8.68 | $8.74 | $8.74 | 25,932 |
2024-10-28 | $8.84 | $9.02 | $8.75 | $8.77 | $8.77 | 27,636 |
2024-10-25 | $8.58 | $8.92 | $8.58 | $8.82 | $8.82 | 35,349 |
2024-10-24 | $8.72 | $8.79 | $8.55 | $8.58 | $8.58 | 26,636 |
2024-10-23 | $8.90 | $9.03 | $8.60 | $8.67 | $8.67 | 31,988 |
2024-10-22 | $8.84 | $9.01 | $8.78 | $8.90 | $8.90 | 54,392 |
2024-10-21 | $9.10 | $9.10 | $8.85 | $8.85 | $8.85 | 43,961 |
2024-10-18 | $9.22 | $9.42 | $9.02 | $9.10 | $9.10 | 31,079 |
2024-10-17 | $9.16 | $9.29 | $9.02 | $9.21 | $9.21 | 38,161 |
2024-10-16 | $8.96 | $9.09 | $8.87 | $9.09 | $9.09 | 59,352 |
2024-10-15 | $8.98 | $9.00 | $8.84 | $8.85 | $8.85 | 34,720 |
2024-10-14 | $9.11 | $9.25 | $8.92 | $9.00 | $9.00 | 43,948 |
2024-10-11 | $8.94 | $9.22 | $8.94 | $9.16 | $9.16 | 35,233 |
2024-10-10 | $9.01 | $9.08 | $8.81 | $8.96 | $8.96 | 52,512 |
2024-10-09 | $9.13 | $9.17 | $9.00 | $9.14 | $9.14 | 38,838 |
2024-10-08 | $9.30 | $9.30 | $9.09 | $9.15 | $9.15 | 46,843 |
2024-10-07 | $9.55 | $9.59 | $9.11 | $9.30 | $9.30 | 96,989 |
2024-10-04 | $9.68 | $9.74 | $9.48 | $9.61 | $9.61 | 67,342 |
2024-10-03 | $9.67 | $9.85 | $9.47 | $9.52 | $9.52 | 49,543 |
2024-10-02 | $9.41 | $10.09 | $9.41 | $9.77 | $9.77 | 115,394 |
2024-10-01 | $9.04 | $9.34 | $8.80 | $9.24 | $9.24 | 97,072 |
2024-09-30 | $8.49 | $9.08 | $8.46 | $9.04 | $9.04 | 289,774 |
2024-09-27 | $9.49 | $9.49 | $8.92 | $9.05 | $9.05 | 234,404 |
2024-09-26 | $9.25 | $9.37 | $9.03 | $9.37 | $9.37 | 47,898 |
2024-09-25 | $9.15 | $9.24 | $9.04 | $9.09 | $9.09 | 36,000 |
2024-09-24 | $9.43 | $9.45 | $9.11 | $9.14 | $9.14 | 43,640 |
2024-09-23 | $9.22 | $9.45 | $9.20 | $9.37 | $9.37 | 41,496 |
2024-09-20 | $9.50 | $9.50 | $9.21 | $9.26 | $9.26 | 78,430 |
2024-09-19 | $9.62 | $9.74 | $9.38 | $9.58 | $9.58 | 36,327 |
2024-09-18 | $9.48 | $9.69 | $9.36 | $9.38 | $9.38 | 46,185 |
2024-09-17 | $9.35 | $9.68 | $9.35 | $9.51 | $9.51 | 39,708 |
2024-09-16 | $9.58 | $9.58 | $9.24 | $9.38 | $9.38 | 30,209 |
2024-09-13 | $9.53 | $9.69 | $9.43 | $9.55 | $9.55 | 37,326 |
2024-09-12 | $9.42 | $9.58 | $9.24 | $9.36 | $9.36 | 37,533 |
2024-09-11 | $9.32 | $9.47 | $9.07 | $9.43 | $9.43 | 39,160 |
2024-09-10 | $9.30 | $9.39 | $9.22 | $9.34 | $9.34 | 28,781 |
2024-09-09 | $9.23 | $9.55 | $9.23 | $9.29 | $9.29 | 47,290 |
2024-09-06 | $9.58 | $9.69 | $9.15 | $9.23 | $9.23 | 43,474 |
2024-09-05 | $9.74 | $9.77 | $9.54 | $9.60 | $9.60 | 19,027 |
2024-09-04 | $9.67 | $9.76 | $9.20 | $9.67 | $9.67 | 98,232 |
2024-09-03 | $10.30 | $10.30 | $9.47 | $9.65 | $9.65 | 84,627 |
2024-08-30 | $10.81 | $10.81 | $10.35 | $10.46 | $10.46 | 40,139 |
2024-08-29 | $10.73 | $10.97 | $10.71 | $10.75 | $10.75 | 24,786 |
2024-08-28 | $10.50 | $10.74 | $10.40 | $10.60 | $10.60 | 40,410 |
2024-08-27 | $10.70 | $10.85 | $10.10 | $10.55 | $10.55 | 64,625 |
2024-08-26 | $11.28 | $11.48 | $10.84 | $10.88 | $10.88 | 45,624 |
2024-08-23 | $10.71 | $11.28 | $10.71 | $11.17 | $11.17 | 56,891 |
2024-08-22 | $10.47 | $10.73 | $10.30 | $10.63 | $10.63 | 38,233 |
2024-08-21 | $10.33 | $10.51 | $10.26 | $10.41 | $10.41 | 29,469 |
2024-08-20 | $10.54 | $10.67 | $10.25 | $10.31 | $10.31 | 29,422 |
2024-08-19 | $10.38 | $10.51 | $10.09 | $10.47 | $10.47 | 61,763 |
2024-08-16 | $10.47 | $10.85 | $10.30 | $10.37 | $10.37 | 58,989 |
2024-08-15 | $10.30 | $10.68 | $10.21 | $10.52 | $10.52 | 56,623 |
2024-08-14 | $10.31 | $10.40 | $10.02 | $10.12 | $10.12 | 28,748 |
2024-08-13 | $10.16 | $10.37 | $10.05 | $10.30 | $10.30 | 26,307 |
2024-08-12 | $10.03 | $10.19 | $9.82 | $10.08 | $10.08 | 44,093 |
2024-08-09 | $10.27 | $10.37 | $9.95 | $10.09 | $10.09 | 41,774 |
2024-08-08 | $10.06 | $10.38 | $10.06 | $10.32 | $10.32 | 36,139 |
2024-08-07 | $10.20 | $10.30 | $9.82 | $9.99 | $9.99 | 46,655 |
2024-08-06 | $10.23 | $10.49 | $9.80 | $10.08 | $10.08 | 38,164 |
2024-08-05 | $10.18 | $10.33 | $9.69 | $10.15 | $10.15 | 81,046 |
2024-08-02 | $11.00 | $11.08 | $10.53 | $10.81 | $10.81 | 142,289 |
2024-08-01 | $11.95 | $12.13 | $11.08 | $11.11 | $11.11 | 87,254 |
2024-07-31 | $10.91 | $12.40 | $10.91 | $11.98 | $11.98 | 179,047 |
2024-07-30 | $10.76 | $11.00 | $10.67 | $10.90 | $10.90 | 72,445 |
2024-07-29 | $11.04 | $11.39 | $10.56 | $10.70 | $10.70 | 113,433 |
2024-07-26 | $11.21 | $11.23 | $10.69 | $11.02 | $11.02 | 88,430 |
2024-07-25 | $12.03 | $12.03 | $10.62 | $10.91 | $10.91 | 151,456 |
2024-07-24 | $11.92 | $11.96 | $11.30 | $11.37 | $11.37 | 84,746 |
2024-07-23 | $11.81 | $12.05 | $11.65 | $11.94 | $11.94 | 64,298 |
2024-07-22 | $11.00 | $11.82 | $11.00 | $11.78 | $11.78 | 76,322 |
2024-07-19 | $11.24 | $11.32 | $10.92 | $10.94 | $10.94 | 45,938 |
2024-07-18 | $11.65 | $11.77 | $10.98 | $11.15 | $11.15 | 70,481 |
2024-07-17 | $11.80 | $11.90 | $11.38 | $11.69 | $11.69 | 97,346 |
2024-07-16 | $11.20 | $11.81 | $11.03 | $11.76 | $11.76 | 112,076 |
2024-07-15 | $11.18 | $11.18 | $10.90 | $11.03 | $11.03 | 81,061 |
2024-07-12 | $11.09 | $11.28 | $10.89 | $11.11 | $11.11 | 65,077 |
2024-07-11 | $10.57 | $10.97 | $10.36 | $10.92 | $10.92 | 68,998 |
2024-07-10 | $10.70 | $10.89 | $10.30 | $10.42 | $10.42 | 69,441 |
2024-07-09 | $10.95 | $11.24 | $10.64 | $10.69 | $10.69 | 76,647 |
2024-07-08 | $10.30 | $10.91 | $10.25 | $10.90 | $10.90 | 109,355 |
2024-07-05 | $10.47 | $10.60 | $10.06 | $10.20 | $10.20 | 85,353 |
2024-07-03 | $10.75 | $10.75 | $10.46 | $10.46 | $10.46 | 44,289 |
2024-07-02 | $10.28 | $10.83 | $10.28 | $10.63 | $10.63 | 130,300 |
2024-07-01 | $10.67 | $10.70 | $10.19 | $10.25 | $10.25 | 120,965 |
2024-06-28 | $10.43 | $11.08 | $10.36 | $10.62 | $10.62 | 1,349,578 |
2024-06-27 | $10.50 | $10.85 | $10.04 | $10.36 | $10.36 | 146,452 |
2024-06-26 | $9.55 | $10.37 | $9.55 | $10.33 | $10.33 | 138,472 |
2024-06-25 | $9.90 | $9.90 | $9.36 | $9.48 | $9.48 | 124,504 |
2024-06-24 | $10.20 | $10.34 | $9.80 | $9.80 | $9.80 | 144,593 |
2024-06-21 | $9.91 | $10.19 | $9.72 | $10.00 | $10.00 | 65,390 |
2024-06-20 | $10.15 | $10.57 | $9.96 | $9.96 | $9.96 | 82,966 |
2024-06-18 | $10.12 | $10.52 | $10.10 | $10.10 | $10.10 | 66,338 |
2024-06-17 | $10.08 | $10.23 | $9.80 | $10.19 | $10.19 | 79,273 |
2024-06-14 | $10.43 | $10.43 | $9.96 | $10.14 | $10.14 | 58,880 |
2024-06-13 | $10.61 | $10.75 | $10.13 | $10.48 | $10.48 | 66,529 |
2024-06-12 | $10.54 | $11.04 | $10.54 | $10.71 | $10.71 | 53,700 |
2024-06-11 | $10.92 | $10.93 | $10.55 | $10.55 | $10.55 | 62,973 |
2024-06-10 | $10.71 | $11.01 | $10.55 | $10.92 | $10.92 | 76,009 |
2024-06-07 | $10.90 | $11.12 | $10.83 | $10.90 | $10.90 | 57,598 |
2024-06-06 | $11.11 | $11.61 | $10.87 | $10.93 | $10.93 | 73,012 |
2024-06-05 | $11.28 | $11.45 | $11.10 | $11.15 | $11.15 | 58,260 |
2024-06-04 | $11.29 | $11.34 | $10.96 | $11.17 | $11.17 | 63,350 |
2024-06-03 | $11.77 | $12.01 | $11.14 | $11.33 | $11.33 | 71,342 |
2024-05-31 | $11.49 | $11.67 | $11.12 | $11.64 | $11.64 | 57,220 |
2024-05-30 | $11.86 | $11.89 | $11.34 | $11.46 | $11.46 | 80,416 |
2024-05-29 | $12.06 | $12.15 | $11.77 | $11.86 | $11.86 | 63,939 |
2024-05-28 | $11.32 | $12.14 | $11.32 | $12.06 | $12.06 | 136,436 |
2024-05-24 | $11.23 | $11.38 | $11.09 | $11.30 | $11.30 | 62,591 |
2024-05-23 | $11.72 | $11.77 | $11.20 | $11.36 | $11.36 | 53,178 |
2024-05-22 | $11.75 | $11.94 | $11.41 | $11.58 | $11.58 | 56,403 |
2024-05-21 | $11.13 | $11.75 | $11.13 | $11.73 | $11.73 | 73,102 |
2024-05-20 | $11.21 | $11.66 | $11.00 | $11.19 | $11.19 | 137,011 |
2024-05-17 | $11.69 | $11.93 | $11.14 | $11.25 | $11.25 | 80,033 |
2024-05-16 | $11.80 | $11.95 | $11.48 | $11.65 | $11.65 | 63,365 |
2024-05-15 | $11.47 | $11.91 | $11.30 | $11.87 | $11.87 | 95,759 |
2024-05-14 | $12.27 | $12.27 | $10.62 | $11.45 | $11.45 | 203,371 |
2024-05-13 | $12.33 | $12.63 | $12.28 | $12.33 | $12.33 | 109,292 |
2024-05-10 | $12.69 | $12.75 | $12.20 | $12.33 | $12.33 | 82,768 |
2024-05-09 | $13.14 | $13.39 | $12.56 | $12.66 | $12.66 | 107,036 |
2024-05-08 | $12.63 | $13.24 | $12.21 | $13.06 | $13.06 | 126,117 |
2024-05-07 | $13.25 | $13.36 | $12.62 | $12.65 | $12.65 | 107,414 |
2024-05-06 | $12.77 | $13.39 | $12.56 | $13.25 | $13.25 | 228,160 |
2024-05-03 | $12.40 | $12.68 | $12.25 | $12.55 | $12.55 | 92,617 |
2024-05-02 | $12.00 | $12.62 | $11.47 | $12.56 | $12.56 | 216,255 |
2024-05-01 | $11.68 | $12.00 | $11.22 | $11.97 | $11.97 | 119,737 |
2024-04-30 | $11.37 | $12.22 | $11.37 | $11.70 | $11.70 | 211,320 |
2024-04-29 | $11.40 | $11.63 | $10.92 | $11.54 | $11.54 | 275,462 |
2024-04-26 | $10.75 | $11.56 | $10.59 | $11.39 | $11.39 | 253,864 |
2024-04-25 | $10.50 | $10.75 | $9.89 | $10.71 | $10.71 | 511,764 |
2024-04-24 | $8.51 | $8.84 | $8.47 | $8.73 | $8.73 | 46,509 |
2024-04-23 | $8.78 | $8.82 | $8.41 | $8.41 | $8.41 | 50,506 |
2024-04-22 | $8.68 | $9.04 | $8.60 | $8.69 | $8.69 | 80,798 |
2024-04-19 | $8.73 | $8.84 | $8.55 | $8.67 | $8.67 | 30,041 |
2024-04-18 | $8.86 | $8.89 | $8.65 | $8.81 | $8.81 | 24,478 |
2024-04-17 | $8.91 | $9.11 | $8.71 | $8.78 | $8.78 | 48,154 |
2024-04-16 | $8.53 | $9.26 | $8.47 | $8.91 | $8.91 | 46,710 |
2024-04-15 | $8.97 | $8.97 | $8.55 | $8.60 | $8.60 | 40,038 |
2024-04-12 | $8.93 | $8.96 | $8.65 | $8.96 | $8.96 | 32,292 |
2024-04-11 | $8.80 | $9.03 | $8.75 | $8.90 | $8.90 | 22,832 |
2024-04-10 | $9.05 | $9.06 | $8.67 | $8.84 | $8.84 | 48,210 |
2024-04-09 | $9.46 | $9.48 | $8.64 | $9.05 | $9.05 | 96,736 |
2024-04-08 | $9.26 | $9.84 | $9.16 | $9.58 | $9.58 | 57,845 |
2024-04-05 | $9.30 | $9.50 | $9.10 | $9.28 | $9.28 | 31,058 |
2024-04-04 | $9.77 | $9.77 | $9.06 | $9.25 | $9.25 | 36,187 |
2024-04-03 | $9.67 | $9.78 | $9.43 | $9.63 | $9.63 | 45,114 |
2024-04-02 | $10.14 | $10.14 | $9.36 | $9.55 | $9.55 | 71,329 |
2024-04-01 | $8.97 | $10.25 | $8.94 | $9.96 | $9.96 | 220,815 |
2024-03-28 | $9.01 | $9.17 | $8.80 | $8.81 | $8.81 | 37,305 |
2024-03-27 | $8.95 | $9.13 | $8.87 | $9.03 | $9.03 | 35,121 |
2024-03-26 | $9.18 | $9.28 | $8.90 | $8.90 | $8.90 | 27,839 |
2024-03-25 | $9.24 | $9.53 | $9.04 | $9.20 | $9.20 | 56,840 |
2024-03-22 | $9.43 | $9.49 | $9.13 | $9.21 | $9.21 | 23,017 |
2024-03-21 | $9.35 | $9.66 | $9.35 | $9.50 | $9.50 | 50,024 |
2024-03-20 | $9.00 | $9.33 | $8.83 | $9.31 | $9.31 | 50,418 |
2024-03-19 | $8.67 | $9.13 | $8.65 | $9.09 | $9.09 | 38,848 |
2024-03-18 | $8.54 | $8.86 | $8.43 | $8.66 | $8.66 | 70,341 |
2024-03-15 | $8.92 | $8.92 | $8.35 | $8.42 | $8.42 | 188,585 |
2024-03-14 | $8.54 | $8.97 | $8.42 | $8.85 | $8.85 | 54,834 |
2024-03-13 | $8.63 | $8.91 | $8.35 | $8.51 | $8.51 | 98,415 |
2024-03-12 | $9.76 | $9.76 | $8.53 | $8.71 | $8.71 | 142,743 |
2024-03-11 | $9.82 | $10.00 | $9.58 | $9.79 | $9.79 | 138,701 |
2024-03-08 | $9.70 | $9.87 | $9.52 | $9.76 | $9.76 | 29,789 |
2024-03-07 | $9.70 | $9.91 | $9.66 | $9.75 | $9.75 | 26,957 |
2024-03-06 | $9.48 | $9.88 | $9.36 | $9.69 | $9.69 | 41,271 |
2024-03-05 | $9.41 | $9.78 | $9.20 | $9.38 | $9.38 | 36,260 |
2024-03-04 | $9.73 | $9.95 | $9.59 | $9.66 | $9.66 | 66,529 |
2024-03-01 | $9.02 | $9.80 | $9.00 | $9.70 | $9.70 | 141,414 |
2024-02-29 | $9.12 | $9.23 | $8.98 | $9.04 | $9.04 | 22,334 |
2024-02-28 | $9.24 | $9.24 | $8.95 | $9.05 | $9.05 | 30,419 |
2024-02-27 | $9.40 | $9.43 | $9.10 | $9.25 | $9.25 | 59,956 |
2024-02-26 | $9.11 | $9.38 | $8.90 | $9.25 | $9.25 | 51,246 |
2024-02-23 | $9.21 | $9.21 | $8.81 | $9.13 | $9.13 | 40,284 |
2024-02-22 | $9.35 | $9.57 | $9.18 | $9.39 | $9.39 | 66,426 |
2024-02-21 | $8.82 | $9.46 | $8.82 | $9.41 | $9.41 | 70,369 |
2024-02-20 | $9.09 | $9.21 | $8.52 | $8.82 | $8.82 | 85,998 |
2024-02-16 | $9.18 | $9.75 | $9.10 | $9.20 | $9.20 | 97,475 |
2024-02-15 | $9.60 | $10.00 | $8.85 | $9.36 | $9.36 | 294,134 |
2024-02-14 | $7.39 | $8.13 | $7.39 | $7.90 | $7.90 | 56,269 |
2024-02-13 | $7.68 | $7.73 | $7.37 | $7.38 | $7.38 | 25,815 |
2024-02-12 | $8.01 | $8.24 | $7.45 | $7.72 | $7.72 | 52,222 |
2024-02-09 | $7.11 | $8.02 | $7.00 | $7.87 | $7.87 | 85,802 |
2024-02-08 | $6.85 | $7.29 | $6.85 | $7.19 | $7.19 | 21,098 |
2024-02-07 | $6.91 | $7.10 | $6.85 | $6.85 | $6.85 | 42,677 |
2024-02-06 | $6.85 | $7.09 | $6.63 | $6.93 | $6.93 | 37,206 |
2024-02-05 | $7.15 | $7.15 | $6.91 | $6.91 | $6.91 | 34,755 |
2024-02-02 | $7.00 | $7.18 | $6.90 | $7.11 | $7.11 | 24,643 |
2024-02-01 | $7.17 | $7.32 | $7.00 | $7.02 | $7.02 | 29,930 |
2024-01-31 | $7.34 | $7.34 | $6.94 | $7.07 | $7.07 | 22,944 |
2024-01-30 | $7.11 | $7.45 | $7.11 | $7.34 | $7.34 | 37,247 |
2024-01-29 | $7.14 | $7.26 | $6.98 | $7.21 | $7.21 | 23,581 |
2024-01-26 | $7.40 | $7.41 | $7.12 | $7.21 | $7.21 | 21,259 |
2024-01-25 | $7.14 | $7.35 | $6.99 | $7.35 | $7.35 | 23,797 |
2024-01-24 | $7.19 | $7.20 | $6.94 | $7.05 | $7.05 | 49,995 |
2024-01-23 | $7.32 | $7.48 | $7.08 | $7.08 | $7.08 | 39,584 |
2024-01-22 | $7.05 | $7.42 | $6.87 | $7.26 | $7.26 | 83,896 |
2024-01-19 | $7.02 | $7.20 | $6.98 | $7.09 | $7.09 | 44,761 |
2024-01-18 | $6.98 | $7.06 | $6.86 | $6.98 | $6.98 | 35,343 |
2024-01-17 | $7.01 | $7.24 | $6.90 | $7.02 | $7.02 | 26,719 |
2024-01-16 | $7.45 | $7.45 | $7.08 | $7.09 | $7.09 | 37,555 |
2024-01-12 | $7.30 | $7.50 | $7.25 | $7.39 | $7.39 | 47,816 |
2024-01-11 | $7.26 | $7.33 | $7.05 | $7.16 | $7.16 | 52,056 |
2024-01-10 | $7.22 | $7.28 | $7.05 | $7.24 | $7.24 | 47,614 |
2024-01-09 | $6.86 | $7.32 | $6.85 | $7.16 | $7.16 | 176,327 |
2024-01-08 | $6.51 | $6.97 | $6.36 | $6.86 | $6.86 | 76,294 |
2024-01-05 | $6.56 | $6.75 | $6.45 | $6.48 | $6.48 | 43,330 |
2024-01-04 | $6.52 | $6.70 | $6.52 | $6.57 | $6.57 | 29,453 |
2024-01-03 | $6.64 | $6.79 | $6.42 | $6.52 | $6.52 | 75,536 |
2024-01-02 | $6.76 | $6.96 | $6.58 | $6.63 | $6.63 | 43,806 |
2023-12-29 | $7.00 | $7.06 | $6.78 | $6.82 | $6.82 | 41,899 |
2023-12-28 | $7.04 | $7.15 | $6.94 | $7.03 | $7.03 | 40,028 |
2023-12-27 | $7.05 | $7.17 | $6.95 | $7.08 | $7.08 | 44,615 |
2023-12-26 | $7.07 | $7.17 | $6.86 | $7.08 | $7.08 | 93,118 |
2023-12-22 | $7.07 | $7.36 | $7.02 | $7.07 | $7.07 | 31,377 |
2023-12-21 | $6.65 | $7.11 | $6.65 | $7.10 | $7.10 | 45,874 |
2023-12-20 | $6.73 | $6.93 | $6.63 | $6.68 | $6.68 | 72,651 |
2023-12-19 | $6.81 | $6.92 | $6.67 | $6.73 | $6.73 | 102,829 |
2023-12-18 | $7.21 | $7.21 | $6.77 | $6.81 | $6.81 | 86,974 |
2023-12-15 | $7.35 | $7.40 | $7.08 | $7.21 | $7.21 | 76,718 |
2023-12-14 | $7.13 | $7.43 | $7.08 | $7.38 | $7.38 | 44,487 |
2023-12-13 | $7.10 | $7.11 | $6.93 | $7.06 | $7.06 | 27,756 |
2023-12-12 | $7.15 | $7.16 | $7.00 | $7.08 | $7.08 | 23,248 |
2023-12-11 | $7.12 | $7.28 | $7.06 | $7.15 | $7.15 | 39,461 |
2023-12-08 | $6.93 | $7.28 | $6.89 | $7.15 | $7.15 | 50,254 |
2023-12-07 | $6.82 | $6.98 | $6.75 | $6.93 | $6.93 | 85,844 |
2023-12-06 | $6.84 | $7.08 | $6.72 | $6.80 | $6.80 | 73,772 |
2023-12-05 | $7.40 | $7.40 | $6.84 | $6.84 | $6.84 | 70,974 |
2023-12-04 | $7.51 | $7.57 | $7.34 | $7.41 | $7.41 | 59,429 |
2023-12-01 | $7.45 | $7.60 | $7.40 | $7.53 | $7.53 | 82,166 |
2023-11-30 | $7.47 | $7.55 | $7.36 | $7.49 | $7.49 | 37,171 |
2023-11-29 | $7.23 | $7.43 | $7.21 | $7.35 | $7.35 | 59,789 |
2023-11-28 | $7.11 | $7.16 | $7.04 | $7.09 | $7.09 | 72,821 |
2023-11-27 | $7.57 | $7.58 | $7.01 | $7.11 | $7.11 | 116,032 |
2023-11-24 | $7.18 | $7.56 | $7.15 | $7.53 | $7.53 | 27,860 |
2023-11-22 | $7.15 | $7.45 | $7.15 | $7.30 | $7.30 | 39,624 |
2023-11-21 | $7.39 | $7.45 | $7.16 | $7.22 | $7.22 | 79,503 |
2023-11-20 | $7.47 | $7.65 | $7.37 | $7.47 | $7.47 | 78,962 |
2023-11-17 | $7.30 | $7.63 | $7.30 | $7.38 | $7.38 | 86,633 |
2023-11-16 | $7.91 | $7.91 | $7.30 | $7.37 | $7.37 | 93,268 |
2023-11-15 | $8.02 | $8.55 | $7.91 | $7.93 | $7.93 | 90,446 |
2023-11-14 | $8.09 | $8.32 | $8.09 | $8.27 | $8.27 | 46,359 |
2023-11-13 | $7.55 | $8.01 | $7.55 | $7.98 | $7.98 | 35,281 |
2023-11-10 | $7.70 | $7.70 | $7.39 | $7.59 | $7.59 | 81,641 |
2023-11-09 | $8.02 | $8.02 | $7.56 | $7.58 | $7.58 | 55,310 |
2023-11-08 | $8.04 | $8.12 | $7.65 | $7.79 | $7.79 | 61,586 |
2023-11-07 | $7.95 | $8.17 | $7.84 | $8.02 | $8.02 | 59,497 |
2023-11-06 | $8.28 | $8.38 | $8.00 | $8.09 | $8.09 | 80,461 |
2023-11-03 | $8.35 | $8.51 | $8.20 | $8.31 | $8.31 | 72,496 |
2023-11-02 | $7.72 | $8.26 | $7.61 | $8.15 | $8.15 | 135,319 |
2023-11-01 | $7.45 | $7.70 | $7.20 | $7.44 | $7.44 | 118,872 |
2023-10-31 | $7.20 | $7.73 | $7.16 | $7.42 | $7.42 | 144,075 |
2023-10-30 | $7.12 | $7.25 | $6.92 | $7.23 | $7.23 | 140,004 |
2023-10-27 | $7.44 | $7.54 | $6.93 | $7.15 | $7.15 | 135,995 |
2023-10-26 | $8.55 | $8.55 | $6.79 | $7.40 | $7.40 | 474,226 |
2023-10-25 | $9.83 | $9.83 | $9.14 | $9.20 | $9.20 | 194,654 |
2023-10-24 | $10.32 | $10.32 | $9.71 | $9.77 | $9.77 | 122,930 |
2023-10-23 | $10.20 | $10.33 | $10.05 | $10.13 | $10.13 | 84,799 |
2023-10-20 | $10.28 | $10.47 | $10.15 | $10.24 | $10.24 | 71,184 |
2023-10-19 | $10.58 | $10.78 | $10.31 | $10.40 | $10.40 | 81,258 |
2023-10-18 | $11.37 | $11.53 | $10.70 | $10.80 | $10.80 | 83,697 |
2023-10-17 | $11.23 | $11.85 | $11.12 | $11.37 | $11.37 | 257,511 |
2023-10-16 | $11.04 | $11.31 | $10.50 | $11.18 | $11.18 | 271,011 |
2023-10-13 | $10.46 | $10.99 | $10.34 | $10.67 | $10.67 | 224,904 |
2023-10-12 | $10.28 | $10.33 | $9.93 | $10.05 | $10.05 | 57,064 |
2023-10-11 | $10.42 | $10.65 | $9.99 | $10.23 | $10.23 | 62,215 |
2023-10-10 | $9.90 | $10.73 | $9.90 | $10.43 | $10.43 | 120,549 |
2023-10-09 | $9.80 | $9.99 | $9.56 | $9.88 | $9.88 | 55,892 |
2023-10-06 | $9.58 | $9.96 | $9.52 | $9.83 | $9.83 | 61,904 |
2023-10-05 | $10.68 | $10.75 | $9.70 | $9.77 | $9.77 | 148,452 |
2023-10-04 | $10.52 | $10.94 | $10.09 | $10.58 | $10.58 | 143,186 |
2023-10-03 | $11.32 | $11.33 | $10.22 | $10.63 | $10.63 | 188,426 |
2023-10-02 | $10.09 | $11.47 | $10.00 | $11.37 | $11.37 | 473,481 |
2023-09-29 | $9.50 | $9.87 | $9.28 | $9.76 | $9.76 | 95,006 |
2023-09-28 | $9.40 | $9.79 | $9.39 | $9.55 | $9.55 | 72,425 |
2023-09-27 | $9.48 | $9.68 | $9.19 | $9.45 | $9.45 | 35,546 |
2023-09-26 | $9.68 | $9.89 | $9.44 | $9.50 | $9.50 | 57,039 |
2023-09-25 | $9.37 | $10.00 | $9.31 | $9.60 | $9.60 | 72,308 |
2023-09-22 | $9.25 | $9.79 | $9.25 | $9.48 | $9.48 | 57,207 |
2023-09-21 | $9.36 | $9.51 | $9.17 | $9.26 | $9.26 | 57,214 |
2023-09-20 | $9.47 | $9.90 | $9.38 | $9.46 | $9.46 | 71,933 |
2023-09-19 | $10.00 | $10.11 | $9.18 | $9.60 | $9.60 | 154,732 |
2023-09-18 | $10.39 | $10.48 | $9.67 | $10.03 | $10.03 | 151,009 |
2023-09-15 | $10.35 | $10.43 | $10.00 | $10.35 | $10.35 | 300,517 |
2023-09-14 | $10.29 | $10.50 | $10.01 | $10.13 | $10.13 | 85,756 |
2023-09-13 | $10.15 | $10.49 | $9.81 | $9.97 | $9.97 | 126,838 |
2023-09-12 | $10.11 | $10.75 | $10.04 | $10.29 | $10.29 | 269,149 |
2023-09-11 | $9.61 | $10.61 | $9.61 | $10.28 | $10.28 | 178,920 |
2023-09-08 | $10.13 | $10.13 | $9.53 | $9.61 | $9.61 | 78,055 |
2023-09-07 | $9.71 | $10.42 | $9.47 | $10.04 | $10.04 | 217,753 |
2023-09-06 | $9.85 | $10.16 | $9.60 | $9.70 | $9.70 | 99,907 |
2023-09-05 | $10.10 | $10.24 | $9.56 | $9.81 | $9.81 | 186,903 |
2023-09-01 | $10.15 | $10.51 | $9.85 | $10.00 | $10.00 | 365,403 |
2023-08-31 | $9.50 | $9.85 | $9.21 | $9.47 | $9.47 | 66,182 |
2023-08-30 | $9.34 | $9.68 | $9.05 | $9.52 | $9.52 | 66,812 |
2023-08-29 | $9.65 | $9.96 | $9.21 | $9.33 | $9.33 | 192,076 |
2023-08-28 | $9.38 | $9.77 | $8.90 | $9.55 | $9.55 | 135,351 |
2023-08-25 | $8.82 | $9.50 | $8.80 | $9.24 | $9.24 | 121,859 |
2023-08-24 | $9.70 | $9.70 | $8.91 | $9.02 | $9.02 | 137,922 |
2023-08-23 | $10.43 | $10.43 | $9.19 | $9.51 | $9.51 | 280,936 |
2023-08-22 | $8.46 | $10.45 | $8.45 | $10.43 | $10.43 | 747,385 |
2023-08-21 | $8.06 | $8.24 | $7.68 | $8.02 | $8.02 | 87,266 |
2023-08-18 | $7.93 | $8.18 | $7.80 | $8.18 | $8.18 | 82,423 |
2023-08-17 | $8.17 | $8.34 | $7.94 | $8.00 | $8.00 | 24,054 |
2023-08-16 | $8.24 | $8.41 | $8.10 | $8.16 | $8.16 | 32,669 |
2023-08-15 | $8.10 | $8.41 | $7.89 | $8.24 | $8.24 | 70,058 |
2023-08-14 | $8.32 | $8.52 | $8.12 | $8.12 | $8.12 | 112,915 |
2023-08-11 | $8.33 | $8.67 | $8.27 | $8.32 | $8.32 | 31,332 |
2023-08-10 | $8.63 | $8.63 | $8.08 | $8.39 | $8.39 | 80,074 |
2023-08-09 | $8.94 | $9.10 | $8.41 | $8.54 | $8.54 | 93,370 |
2023-08-08 | $8.57 | $9.05 | $8.43 | $8.88 | $8.88 | 105,056 |
2023-08-07 | $8.08 | $8.75 | $8.05 | $8.69 | $8.69 | 152,046 |
2023-08-04 | $8.29 | $8.63 | $7.89 | $8.13 | $8.13 | 125,240 |
2023-08-03 | $8.37 | $8.50 | $8.03 | $8.38 | $8.38 | 89,861 |
2023-08-02 | $8.35 | $8.55 | $8.15 | $8.40 | $8.40 | 133,592 |
2023-08-01 | $8.05 | $8.67 | $7.96 | $8.42 | $8.42 | 276,103 |
2023-07-31 | $7.84 | $8.28 | $7.50 | $8.19 | $8.19 | 335,492 |
2023-07-28 | $7.76 | $8.19 | $7.29 | $7.72 | $7.72 | 645,629 |
2023-07-27 | $6.46 | $8.26 | $6.31 | $7.52 | $7.52 | 8,945,220 |
2023-07-26 | $4.89 | $5.01 | $4.84 | $4.93 | $4.93 | 12,842 |
2023-07-25 | $4.94 | $5.02 | $4.85 | $4.85 | $4.85 | 13,948 |
2023-07-24 | $5.07 | $5.07 | $4.95 | $4.95 | $4.95 | 15,858 |
2023-07-21 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 6,997 |
2023-07-20 | $5.09 | $5.15 | $4.99 | $5.02 | $5.02 | 5,769 |
2023-07-19 | $5.07 | $5.10 | $5.03 | $5.07 | $5.07 | 15,003 |
2023-07-18 | $4.98 | $5.12 | $4.98 | $5.11 | $5.11 | 8,133 |
2023-07-17 | $4.97 | $5.07 | $4.97 | $4.99 | $4.99 | 17,172 |
2023-07-14 | $5.15 | $5.17 | $5.00 | $5.00 | $5.00 | 10,515 |
2023-07-13 | $5.07 | $5.16 | $5.02 | $5.15 | $5.15 | 36,949 |
2023-07-12 | $4.92 | $5.12 | $4.92 | $5.07 | $5.07 | 34,318 |
2023-07-11 | $4.90 | $4.95 | $4.89 | $4.89 | $4.89 | 9,476 |
2023-07-10 | $4.95 | $4.95 | $4.85 | $4.89 | $4.89 | 10,048 |
2023-07-07 | $4.93 | $4.96 | $4.85 | $4.92 | $4.92 | 11,273 |
2023-07-06 | $4.71 | $4.94 | $4.71 | $4.89 | $4.89 | 21,171 |
2023-07-05 | $4.74 | $4.94 | $4.62 | $4.89 | $4.89 | 14,093 |
2023-07-03 | $4.84 | $4.93 | $4.80 | $4.93 | $4.93 | 7,952 |
2023-06-30 | $4.85 | $4.85 | $4.72 | $4.84 | $4.84 | 17,626 |
2023-06-29 | $4.65 | $4.88 | $4.61 | $4.85 | $4.85 | 32,653 |
2023-06-28 | $4.65 | $4.69 | $4.60 | $4.64 | $4.64 | 15,504 |
2023-06-27 | $4.66 | $4.67 | $4.61 | $4.65 | $4.65 | 6,956 |
2023-06-26 | $4.73 | $4.90 | $4.66 | $4.66 | $4.66 | 22,183 |
2023-06-23 | $4.86 | $4.99 | $4.72 | $4.75 | $4.75 | 36,889 |
2023-06-22 | $5.10 | $5.10 | $4.95 | $4.99 | $4.99 | 19,877 |
2023-06-21 | $4.97 | $5.11 | $4.95 | $5.07 | $5.07 | 18,750 |
2023-06-20 | $4.95 | $5.20 | $4.95 | $4.99 | $4.99 | 19,260 |
2023-06-16 | $5.17 | $5.17 | $4.95 | $4.95 | $4.95 | 32,711 |
2023-06-15 | $4.87 | $5.27 | $4.78 | $5.13 | $5.13 | 81,831 |
2023-06-14 | $4.52 | $5.08 | $4.52 | $5.04 | $5.04 | 50,240 |
2023-06-13 | $4.88 | $5.00 | $4.82 | $4.83 | $4.83 | 75,507 |
2023-06-12 | $4.50 | $4.93 | $4.50 | $4.92 | $4.92 | 61,753 |
2023-06-09 | $4.73 | $4.75 | $4.62 | $4.67 | $4.67 | 12,077 |
2023-06-08 | $4.78 | $4.78 | $4.68 | $4.73 | $4.73 | 4,719 |
2023-06-07 | $4.70 | $4.78 | $4.59 | $4.71 | $4.71 | 13,244 |
2023-06-06 | $4.61 | $4.72 | $4.56 | $4.57 | $4.57 | 13,523 |
2023-06-05 | $4.49 | $4.72 | $4.35 | $4.64 | $4.64 | 17,910 |
2023-06-02 | $4.27 | $4.66 | $4.26 | $4.58 | $4.58 | 67,000 |
2023-06-01 | $4.35 | $4.40 | $4.21 | $4.32 | $4.32 | 31,259 |
2023-05-31 | $4.30 | $4.30 | $4.21 | $4.21 | $4.21 | 12,502 |
2023-05-30 | $4.26 | $4.37 | $4.20 | $4.20 | $4.20 | 12,051 |
2023-05-26 | $4.28 | $4.42 | $4.26 | $4.26 | $4.26 | 10,908 |
2023-05-25 | $4.31 | $4.33 | $4.21 | $4.27 | $4.27 | 16,684 |
2023-05-24 | $4.45 | $4.45 | $4.26 | $4.35 | $4.35 | 14,807 |
2023-05-23 | $4.27 | $4.48 | $4.25 | $4.37 | $4.37 | 6,404 |
2023-05-22 | $4.40 | $4.46 | $4.38 | $4.41 | $4.41 | 2,181 |
2023-05-19 | $4.45 | $4.45 | $4.41 | $4.42 | $4.42 | 6,161 |
2023-05-18 | $4.29 | $4.50 | $4.26 | $4.40 | $4.40 | 36,793 |
2023-05-17 | $4.15 | $4.29 | $4.15 | $4.29 | $4.29 | 9,336 |
2023-05-16 | $4.16 | $4.23 | $4.16 | $4.20 | $4.20 | 950 |
2023-05-15 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 10,265 |
2023-05-12 | $4.19 | $4.22 | $4.12 | $4.22 | $4.22 | 14,470 |
2023-05-11 | $4.06 | $4.14 | $4.02 | $4.11 | $4.11 | 29,146 |
2023-05-10 | $4.00 | $4.08 | $4.00 | $4.05 | $4.05 | 7,955 |
2023-05-09 | $3.92 | $4.04 | $3.92 | $4.02 | $4.02 | 9,185 |
2023-05-08 | $4.03 | $4.07 | $3.94 | $3.94 | $3.94 | 10,614 |
2023-05-05 | $4.06 | $4.08 | $4.03 | $4.08 | $4.08 | 9,006 |
2023-05-04 | $4.04 | $4.06 | $4.01 | $4.06 | $4.06 | 9,257 |
2023-05-03 | $4.01 | $4.08 | $4.00 | $4.00 | $4.00 | 17,558 |
2023-05-02 | $4.12 | $4.12 | $4.00 | $4.01 | $4.01 | 18,242 |
2023-05-01 | $4.21 | $4.22 | $4.12 | $4.12 | $4.12 | 9,433 |
2023-04-28 | $4.21 | $4.27 | $4.20 | $4.20 | $4.20 | 17,789 |
2023-04-27 | $4.09 | $4.36 | $4.09 | $4.16 | $4.16 | 46,316 |
2023-04-26 | $4.06 | $4.07 | $4.05 | $4.06 | $4.06 | 19,777 |
2023-04-25 | $4.07 | $4.07 | $4.06 | $4.06 | $4.06 | 4,814 |
2023-04-24 | $4.06 | $4.07 | $4.05 | $4.05 | $4.05 | 6,124 |
2023-04-21 | $4.05 | $4.09 | $4.05 | $4.06 | $4.06 | 1,576 |
2023-04-20 | $4.02 | $4.07 | $4.01 | $4.04 | $4.04 | 13,544 |
2023-04-19 | $4.04 | $4.07 | $4.02 | $4.03 | $4.03 | 10,278 |
2023-04-18 | $4.02 | $4.10 | $4.00 | $4.04 | $4.04 | 6,618 |
2023-04-17 | $4.06 | $4.14 | $4.01 | $4.03 | $4.03 | 10,715 |
2023-04-14 | $4.14 | $4.16 | $4.09 | $4.09 | $4.09 | 7,860 |
2023-04-13 | $4.01 | $4.15 | $4.01 | $4.12 | $4.12 | 11,132 |
2023-04-12 | $3.99 | $4.05 | $3.95 | $4.05 | $4.05 | 8,229 |
2023-04-11 | $4.05 | $4.10 | $3.89 | $3.93 | $3.93 | 18,132 |
2023-04-10 | $3.89 | $4.10 | $3.89 | $4.01 | $4.01 | 29,690 |
2023-04-06 | $3.89 | $3.90 | $3.87 | $3.89 | $3.89 | 6,842 |
2023-04-05 | $3.97 | $4.00 | $3.89 | $3.92 | $3.92 | 12,359 |
2023-04-04 | $4.05 | $4.05 | $3.90 | $3.96 | $3.96 | 7,257 |
2023-04-03 | $4.06 | $4.07 | $4.02 | $4.05 | $4.05 | 4,780 |
2023-03-31 | $4.00 | $4.06 | $3.90 | $4.02 | $4.02 | 44,466 |
2023-03-30 | $3.90 | $3.98 | $3.90 | $3.97 | $3.97 | 4,765 |
2023-03-29 | $3.88 | $3.92 | $3.86 | $3.88 | $3.88 | 15,606 |
2023-03-28 | $3.90 | $3.94 | $3.88 | $3.88 | $3.88 | 6,037 |
2023-03-27 | $4.00 | $4.01 | $3.89 | $3.90 | $3.90 | 16,215 |
2023-03-24 | $4.00 | $4.01 | $3.90 | $3.93 | $3.93 | 3,848 |
2023-03-23 | $4.01 | $4.03 | $3.86 | $3.92 | $3.92 | 18,505 |
2023-03-22 | $4.05 | $4.10 | $3.96 | $3.96 | $3.96 | 22,494 |
2023-03-21 | $4.06 | $4.19 | $4.03 | $4.04 | $4.04 | 36,292 |
2023-03-20 | $4.10 | $4.10 | $4.03 | $4.06 | $4.06 | 6,225 |
2023-03-17 | $4.18 | $4.18 | $4.03 | $4.03 | $4.03 | 56,043 |
2023-03-16 | $4.03 | $4.17 | $4.03 | $4.17 | $4.17 | 9,531 |
2023-03-15 | $4.09 | $4.19 | $3.91 | $4.05 | $4.05 | 22,579 |
2023-03-14 | $4.11 | $4.17 | $4.08 | $4.09 | $4.09 | 23,675 |
2023-03-13 | $4.05 | $4.16 | $3.90 | $4.04 | $4.04 | 45,298 |
2023-03-10 | $4.03 | $4.15 | $4.02 | $4.09 | $4.09 | 60,970 |
2023-03-09 | $4.04 | $4.13 | $3.99 | $4.10 | $4.10 | 19,624 |
2023-03-08 | $3.88 | $4.13 | $3.88 | $4.10 | $4.10 | 27,656 |
2023-03-07 | $3.98 | $4.05 | $3.86 | $3.90 | $3.90 | 24,122 |
2023-03-06 | $4.13 | $4.20 | $3.97 | $3.98 | $3.98 | 44,179 |
2023-03-03 | $4.00 | $4.13 | $3.93 | $4.05 | $4.05 | 46,566 |
2023-03-02 | $4.03 | $4.07 | $3.91 | $3.99 | $3.99 | 57,198 |
2023-03-01 | $4.03 | $4.09 | $4.03 | $4.03 | $4.03 | 9,664 |
2023-02-28 | $4.05 | $4.11 | $4.03 | $4.04 | $4.04 | 7,011 |
2023-02-27 | $4.09 | $4.15 | $4.04 | $4.04 | $4.04 | 11,813 |
2023-02-24 | $4.12 | $4.18 | $4.10 | $4.10 | $4.10 | 10,775 |
2023-02-23 | $4.09 | $4.24 | $4.09 | $4.20 | $4.20 | 7,033 |
2023-02-22 | $4.06 | $4.13 | $4.06 | $4.07 | $4.07 | 24,451 |
2023-02-21 | $4.03 | $4.13 | $4.03 | $4.06 | $4.06 | 21,448 |
2023-02-17 | $4.02 | $4.05 | $4.02 | $4.05 | $4.05 | 4,838 |
2023-02-16 | $4.03 | $4.05 | $4.00 | $4.00 | $4.00 | 5,976 |
2023-02-15 | $4.00 | $4.05 | $4.00 | $4.03 | $4.03 | 9,760 |
2023-02-14 | $4.05 | $4.09 | $4.00 | $4.02 | $4.02 | 14,913 |
2023-02-13 | $4.13 | $4.13 | $4.00 | $4.07 | $4.07 | 16,862 |
2023-02-10 | $4.11 | $4.11 | $4.04 | $4.04 | $4.04 | 5,076 |
2023-02-09 | $4.09 | $4.10 | $4.04 | $4.05 | $4.05 | 3,541 |
2023-02-08 | $4.11 | $4.15 | $4.07 | $4.11 | $4.11 | 6,512 |
2023-02-07 | $4.13 | $4.15 | $4.10 | $4.11 | $4.11 | 35,054 |
2023-02-06 | $4.14 | $4.21 | $4.03 | $4.10 | $4.10 | 13,006 |
2023-02-03 | $4.18 | $4.25 | $4.15 | $4.15 | $4.15 | 14,554 |
2023-02-02 | $4.13 | $4.35 | $4.13 | $4.18 | $4.18 | 39,724 |
2023-02-01 | $4.04 | $4.18 | $4.04 | $4.10 | $4.10 | 29,059 |
2023-01-31 | $3.94 | $4.08 | $3.94 | $4.07 | $4.07 | 23,032 |
2023-01-30 | $3.95 | $4.03 | $3.95 | $3.95 | $3.95 | 9,150 |
2023-01-27 | $3.97 | $4.08 | $3.96 | $3.99 | $3.99 | 19,510 |
2023-01-26 | $4.05 | $4.08 | $3.95 | $4.00 | $4.00 | 16,306 |
2023-01-25 | $4.01 | $4.03 | $3.94 | $4.03 | $4.03 | 15,005 |
2023-01-24 | $3.98 | $4.09 | $3.93 | $3.94 | $3.94 | 29,010 |
2023-01-23 | $3.92 | $4.08 | $3.92 | $3.95 | $3.95 | 15,500 |
2023-01-20 | $3.87 | $3.98 | $3.87 | $3.93 | $3.93 | 17,186 |
2023-01-19 | $3.92 | $4.02 | $3.92 | $3.97 | $3.97 | 26,589 |
2023-01-18 | $3.95 | $4.06 | $3.90 | $3.90 | $3.90 | 21,849 |
2023-01-17 | $4.07 | $4.14 | $3.92 | $3.95 | $3.95 | 27,214 |
2023-01-13 | $4.04 | $4.11 | $3.98 | $4.02 | $4.02 | 17,403 |
2023-01-12 | $3.99 | $4.12 | $3.99 | $4.06 | $4.06 | 11,743 |
2023-01-11 | $4.06 | $4.15 | $4.00 | $4.00 | $4.00 | 10,606 |
2023-01-10 | $4.04 | $4.14 | $4.03 | $4.04 | $4.04 | 20,682 |
2023-01-09 | $3.96 | $4.04 | $3.96 | $4.03 | $4.03 | 16,972 |
2023-01-06 | $3.86 | $4.00 | $3.81 | $3.98 | $3.98 | 56,207 |
2023-01-05 | $3.86 | $3.86 | $3.75 | $3.76 | $3.76 | 50,416 |
2023-01-04 | $3.74 | $3.88 | $3.71 | $3.87 | $3.87 | 26,827 |
2023-01-03 | $3.83 | $3.84 | $3.73 | $3.75 | $3.75 | 16,205 |
2022-12-30 | $3.75 | $3.90 | $3.75 | $3.86 | $3.86 | 45,088 |
2022-12-29 | $3.70 | $3.87 | $3.70 | $3.79 | $3.79 | 39,766 |
2022-12-28 | $3.79 | $3.81 | $3.67 | $3.70 | $3.70 | 37,655 |
2022-12-27 | $3.86 | $3.90 | $3.81 | $3.81 | $3.81 | 36,196 |
2022-12-23 | $3.99 | $4.01 | $3.88 | $3.89 | $3.89 | 48,810 |
2022-12-22 | $3.95 | $4.05 | $3.92 | $4.00 | $4.00 | 26,379 |
2022-12-21 | $3.92 | $4.08 | $3.92 | $4.01 | $4.01 | 34,262 |
2022-12-20 | $3.96 | $4.10 | $3.92 | $3.97 | $3.97 | 64,309 |
2022-12-19 | $4.04 | $4.14 | $3.93 | $3.99 | $3.99 | 49,365 |
2022-12-16 | $3.95 | $4.20 | $3.94 | $4.19 | $4.19 | 62,865 |
2022-12-15 | $3.86 | $4.04 | $3.86 | $4.04 | $4.04 | 49,242 |
2022-12-14 | $4.00 | $4.05 | $3.86 | $3.98 | $3.98 | 199,572 |
2022-12-13 | $4.48 | $4.48 | $4.25 | $4.29 | $4.29 | 6,296 |
2022-12-12 | $4.18 | $4.37 | $4.18 | $4.35 | $4.35 | 34,179 |
2022-12-09 | $4.16 | $4.26 | $4.06 | $4.23 | $4.23 | 17,392 |
2022-12-08 | $3.86 | $4.24 | $3.86 | $4.22 | $4.22 | 69,574 |
2022-12-07 | $3.98 | $4.07 | $3.81 | $3.91 | $3.91 | 75,665 |
2022-12-06 | $4.00 | $4.05 | $3.78 | $3.95 | $3.95 | 100,602 |
2022-12-05 | $3.99 | $4.11 | $3.90 | $3.99 | $3.99 | 23,006 |
2022-12-02 | $4.10 | $4.19 | $3.93 | $4.01 | $4.01 | 42,212 |
2022-12-01 | $4.23 | $4.24 | $4.07 | $4.12 | $4.12 | 57,542 |
2022-11-30 | $4.24 | $4.27 | $4.15 | $4.18 | $4.18 | 23,052 |
2022-11-29 | $4.27 | $4.28 | $4.09 | $4.27 | $4.27 | 37,090 |
2022-11-28 | $4.38 | $4.45 | $4.27 | $4.27 | $4.27 | 41,263 |
2022-11-25 | $4.50 | $4.58 | $4.33 | $4.38 | $4.38 | 21,287 |
2022-11-23 | $4.63 | $4.86 | $4.36 | $4.51 | $4.51 | 94,098 |
2022-11-22 | $4.66 | $4.84 | $4.64 | $4.79 | $4.79 | 38,436 |
2022-11-21 | $4.63 | $4.72 | $4.57 | $4.64 | $4.64 | 5,571 |
2022-11-18 | $4.57 | $4.73 | $4.57 | $4.67 | $4.67 | 14,316 |
2022-11-17 | $4.65 | $4.73 | $4.55 | $4.63 | $4.63 | 14,650 |
2022-11-16 | $4.70 | $4.79 | $4.60 | $4.66 | $4.66 | 16,844 |
2022-11-15 | $4.67 | $4.82 | $4.61 | $4.69 | $4.69 | 8,228 |
2022-11-14 | $4.63 | $4.75 | $4.55 | $4.55 | $4.55 | 7,163 |
2022-11-11 | $4.54 | $4.74 | $4.53 | $4.62 | $4.62 | 13,026 |
2022-11-10 | $4.81 | $4.86 | $4.62 | $4.69 | $4.69 | 30,621 |
2022-11-09 | $4.64 | $4.98 | $4.59 | $4.67 | $4.67 | 47,023 |
2022-11-08 | $4.79 | $4.80 | $4.62 | $4.65 | $4.65 | 4,949 |
2022-11-07 | $4.60 | $4.80 | $4.60 | $4.76 | $4.76 | 12,549 |
2022-11-04 | $4.64 | $4.68 | $4.59 | $4.65 | $4.65 | 12,663 |
2022-11-03 | $4.77 | $4.77 | $4.65 | $4.65 | $4.65 | 10,704 |
2022-11-02 | $4.83 | $4.83 | $4.75 | $4.75 | $4.75 | 5,499 |
2022-11-01 | $4.95 | $5.14 | $4.70 | $4.81 | $4.81 | 34,120 |
2022-10-31 | $4.98 | $5.03 | $4.80 | $4.95 | $4.95 | 11,299 |
2022-10-28 | $4.58 | $4.98 | $4.58 | $4.94 | $4.94 | 16,160 |
2022-10-27 | $5.06 | $5.26 | $4.46 | $4.63 | $4.63 | 39,819 |
2022-10-26 | $5.65 | $5.65 | $5.16 | $5.18 | $5.18 | 17,221 |
2022-10-25 | $5.77 | $5.77 | $5.35 | $5.43 | $5.43 | 33,274 |
2022-10-24 | $5.47 | $5.75 | $5.27 | $5.75 | $5.75 | 13,788 |
2022-10-21 | $5.35 | $5.53 | $5.35 | $5.50 | $5.50 | 8,432 |
2022-10-20 | $5.55 | $5.56 | $5.40 | $5.46 | $5.46 | 10,726 |
2022-10-19 | $5.46 | $5.52 | $5.28 | $5.49 | $5.49 | 8,786 |
2022-10-18 | $5.41 | $5.51 | $5.36 | $5.44 | $5.44 | 17,096 |
2022-10-17 | $5.56 | $5.61 | $5.39 | $5.49 | $5.49 | 8,409 |
2022-10-14 | $5.26 | $5.54 | $5.20 | $5.54 | $5.54 | 22,741 |
2022-10-13 | $5.25 | $5.40 | $5.15 | $5.40 | $5.40 | 20,543 |
2022-10-12 | $5.12 | $5.29 | $5.06 | $5.28 | $5.28 | 17,427 |
2022-10-11 | $5.02 | $5.18 | $4.97 | $5.04 | $5.04 | 33,379 |
2022-10-10 | $5.00 | $5.10 | $4.98 | $5.02 | $5.02 | 23,603 |
2022-10-07 | $4.99 | $5.13 | $4.92 | $4.99 | $4.99 | 19,244 |
2022-10-06 | $4.99 | $5.05 | $4.88 | $5.01 | $5.01 | 15,201 |
2022-10-05 | $5.16 | $5.18 | $5.02 | $5.02 | $5.02 | 4,756 |
2022-10-04 | $5.23 | $5.23 | $4.99 | $5.13 | $5.13 | 11,967 |
2022-10-03 | $4.93 | $5.21 | $4.93 | $5.13 | $5.13 | 20,613 |
2022-09-30 | $4.84 | $4.90 | $4.64 | $4.81 | $4.81 | 22,499 |
2022-09-29 | $4.75 | $4.92 | $4.72 | $4.74 | $4.74 | 9,509 |
2022-09-28 | $4.82 | $4.86 | $4.76 | $4.78 | $4.78 | 6,189 |
2022-09-27 | $4.79 | $4.80 | $4.65 | $4.65 | $4.65 | 16,027 |
2022-09-26 | $4.80 | $4.80 | $4.66 | $4.69 | $4.69 | 13,137 |
2022-09-23 | $4.78 | $4.86 | $4.73 | $4.78 | $4.78 | 11,091 |
2022-09-22 | $5.14 | $5.14 | $4.60 | $4.88 | $4.88 | 28,148 |
2022-09-21 | $5.10 | $5.21 | $4.98 | $5.04 | $5.04 | 13,870 |
2022-09-20 | $5.15 | $5.30 | $4.90 | $5.13 | $5.13 | 56,685 |
2022-09-19 | $4.58 | $5.24 | $4.43 | $5.24 | $5.24 | 100,160 |
2022-09-16 | $4.91 | $5.00 | $4.62 | $4.75 | $4.75 | 22,571 |
2022-09-15 | $5.00 | $5.06 | $4.88 | $4.99 | $4.99 | 22,985 |
2022-09-14 | $5.10 | $5.11 | $5.00 | $5.00 | $5.00 | 11,201 |
2022-09-13 | $5.12 | $5.12 | $4.89 | $5.04 | $5.04 | 25,836 |
2022-09-12 | $5.10 | $5.10 | $4.92 | $5.01 | $5.01 | 7,238 |
2022-09-09 | $5.10 | $5.11 | $4.96 | $5.00 | $5.00 | 16,465 |
2022-09-08 | $5.01 | $5.10 | $4.84 | $5.10 | $5.10 | 7,655 |
2022-09-07 | $5.09 | $5.09 | $5.01 | $5.07 | $5.07 | 10,335 |
2022-09-06 | $4.94 | $5.09 | $4.89 | $5.05 | $5.05 | 30,241 |
2022-09-02 | $4.80 | $5.00 | $4.77 | $4.96 | $4.96 | 13,509 |
2022-09-01 | $4.89 | $4.89 | $4.70 | $4.81 | $4.81 | 29,309 |
2022-08-31 | $5.00 | $5.03 | $4.95 | $5.00 | $5.00 | 16,571 |
2022-08-30 | $4.91 | $5.06 | $4.91 | $5.06 | $5.06 | 8,639 |
2022-08-29 | $5.05 | $5.05 | $4.88 | $4.98 | $4.98 | 18,629 |
2022-08-26 | $5.29 | $5.29 | $5.05 | $5.08 | $5.08 | 25,690 |
2022-08-25 | $4.94 | $5.35 | $4.88 | $5.30 | $5.30 | 37,038 |
2022-08-24 | $4.77 | $4.96 | $4.77 | $4.96 | $4.96 | 13,006 |
2022-08-23 | $4.81 | $4.96 | $4.80 | $4.93 | $4.93 | 26,996 |
2022-08-22 | $4.70 | $4.85 | $4.70 | $4.78 | $4.78 | 19,873 |
2022-08-19 | $4.78 | $4.87 | $4.76 | $4.77 | $4.77 | 9,347 |
2022-08-18 | $4.60 | $4.98 | $4.60 | $4.91 | $4.91 | 58,862 |
2022-08-17 | $4.62 | $4.65 | $4.53 | $4.62 | $4.62 | 42,782 |
2022-08-16 | $4.65 | $4.69 | $4.60 | $4.60 | $4.60 | 27,489 |
2022-08-15 | $4.72 | $4.83 | $4.68 | $4.69 | $4.69 | 27,998 |
2022-08-12 | $4.75 | $4.85 | $4.73 | $4.79 | $4.79 | 12,489 |
2022-08-11 | $4.80 | $4.84 | $4.76 | $4.79 | $4.79 | 17,164 |
2022-08-10 | $4.82 | $4.90 | $4.76 | $4.80 | $4.80 | 20,019 |
2022-08-09 | $4.79 | $5.00 | $4.70 | $4.72 | $4.72 | 51,431 |
2022-08-08 | $4.91 | $4.98 | $4.82 | $4.84 | $4.84 | 44,366 |
2022-08-05 | $4.80 | $4.91 | $4.76 | $4.91 | $4.91 | 38,388 |
2022-08-04 | $4.84 | $4.84 | $4.70 | $4.70 | $4.70 | 47,747 |
2022-08-03 | $4.65 | $4.84 | $4.60 | $4.64 | $4.64 | 62,826 |
2022-08-02 | $4.50 | $4.63 | $4.44 | $4.58 | $4.58 | 84,653 |
2022-08-01 | $4.44 | $4.55 | $4.44 | $4.47 | $4.47 | 35,464 |
2022-07-29 | $4.57 | $4.58 | $4.45 | $4.48 | $4.48 | 17,873 |
2022-07-28 | $4.91 | $4.91 | $4.40 | $4.44 | $4.44 | 21,817 |
2022-07-27 | $4.47 | $4.68 | $4.44 | $4.67 | $4.67 | 10,109 |
2022-07-26 | $4.40 | $4.55 | $4.28 | $4.42 | $4.42 | 29,894 |
2022-07-25 | $4.55 | $4.58 | $4.42 | $4.44 | $4.44 | 15,466 |
2022-07-22 | $4.42 | $4.50 | $4.38 | $4.44 | $4.44 | 20,640 |
2022-07-21 | $4.25 | $4.38 | $4.25 | $4.31 | $4.31 | 12,582 |
2022-07-20 | $4.25 | $4.36 | $4.25 | $4.30 | $4.30 | 11,674 |
2022-07-19 | $4.28 | $4.42 | $4.28 | $4.31 | $4.31 | 9,626 |
2022-07-18 | $4.31 | $4.42 | $4.30 | $4.32 | $4.32 | 7,869 |
2022-07-15 | $4.30 | $4.36 | $4.23 | $4.30 | $4.30 | 6,163 |
2022-07-14 | $4.28 | $4.38 | $4.18 | $4.28 | $4.28 | 13,478 |
2022-07-13 | $4.30 | $4.43 | $4.16 | $4.33 | $4.33 | 34,670 |
2022-07-12 | $4.46 | $4.46 | $4.33 | $4.33 | $4.33 | 7,873 |
2022-07-11 | $4.36 | $4.43 | $4.33 | $4.38 | $4.38 | 9,886 |
2022-07-08 | $4.40 | $4.44 | $4.35 | $4.41 | $4.41 | 15,725 |
2022-07-07 | $4.48 | $4.54 | $4.47 | $4.47 | $4.47 | 11,215 |
2022-07-06 | $4.53 | $4.59 | $4.46 | $4.53 | $4.53 | 11,334 |
2022-07-05 | $4.45 | $4.57 | $4.45 | $4.52 | $4.52 | 19,783 |
2022-07-01 | $4.54 | $4.68 | $4.50 | $4.50 | $4.50 | 15,814 |
2022-06-30 | $4.67 | $4.69 | $4.53 | $4.55 | $4.55 | 14,017 |
2022-06-29 | $4.76 | $4.84 | $4.74 | $4.75 | $4.75 | 7,031 |
2022-06-28 | $4.80 | $4.91 | $4.80 | $4.83 | $4.83 | 2,970 |
2022-06-27 | $5.09 | $5.15 | $4.93 | $5.01 | $5.01 | 14,543 |
2022-06-24 | $4.80 | $5.04 | $4.78 | $4.99 | $4.99 | 15,944 |
2022-06-23 | $4.76 | $5.00 | $4.76 | $4.85 | $4.85 | 15,877 |
2022-06-22 | $4.88 | $5.00 | $4.76 | $4.85 | $4.85 | 15,767 |
2022-06-21 | $4.75 | $4.98 | $4.53 | $4.88 | $4.88 | 21,939 |
2022-06-17 | $4.72 | $5.00 | $4.70 | $4.74 | $4.74 | 78,406 |
2022-06-16 | $4.89 | $4.89 | $4.45 | $4.68 | $4.68 | 46,609 |
2022-06-15 | $4.72 | $5.00 | $4.72 | $4.87 | $4.87 | 11,701 |
2022-06-14 | $4.81 | $4.81 | $4.68 | $4.69 | $4.69 | 9,544 |
2022-06-13 | $4.82 | $4.86 | $4.76 | $4.78 | $4.78 | 18,697 |
2022-06-10 | $5.20 | $5.25 | $4.84 | $4.91 | $4.91 | 40,551 |
2022-06-09 | $5.28 | $5.50 | $5.25 | $5.29 | $5.29 | 19,344 |
2022-06-08 | $5.15 | $5.35 | $5.05 | $5.30 | $5.30 | 60,802 |
2022-06-07 | $4.96 | $5.40 | $4.96 | $5.18 | $5.18 | 47,091 |
2022-06-06 | $4.84 | $5.02 | $4.82 | $5.00 | $5.00 | 31,415 |
2022-06-03 | $4.91 | $4.91 | $4.82 | $4.87 | $4.87 | 5,212 |
2022-06-02 | $4.91 | $5.07 | $4.85 | $4.97 | $4.97 | 15,248 |
2022-06-01 | $5.03 | $5.14 | $4.81 | $4.91 | $4.91 | 13,385 |
2022-05-31 | $4.92 | $5.15 | $4.82 | $4.83 | $4.83 | 31,467 |
2022-05-27 | $5.02 | $5.15 | $4.87 | $4.97 | $4.97 | 20,699 |
2022-05-26 | $5.08 | $5.19 | $4.96 | $5.00 | $5.00 | 37,234 |
2022-05-25 | $5.21 | $5.21 | $5.00 | $5.00 | $5.00 | 8,844 |
2022-05-24 | $5.33 | $5.40 | $5.13 | $5.18 | $5.18 | 25,811 |
2022-05-23 | $5.15 | $5.30 | $5.11 | $5.26 | $5.26 | 17,498 |
2022-05-20 | $4.94 | $5.29 | $4.76 | $5.18 | $5.18 | 49,915 |
2022-05-19 | $4.83 | $4.94 | $4.76 | $4.91 | $4.91 | 14,770 |
2022-05-18 | $4.94 | $4.94 | $4.66 | $4.93 | $4.93 | 4,502 |
2022-05-17 | $4.81 | $4.94 | $4.67 | $4.83 | $4.83 | 10,338 |
2022-05-16 | $4.88 | $4.93 | $4.62 | $4.62 | $4.62 | 8,854 |
2022-05-13 | $4.50 | $4.77 | $4.50 | $4.77 | $4.77 | 11,639 |
2022-05-12 | $4.53 | $4.57 | $4.45 | $4.57 | $4.57 | 7,842 |
2022-05-11 | $4.66 | $4.72 | $4.50 | $4.52 | $4.52 | 11,929 |
2022-05-10 | $4.72 | $4.72 | $4.52 | $4.58 | $4.58 | 11,258 |
2022-05-09 | $4.76 | $4.76 | $4.59 | $4.66 | $4.66 | 5,282 |
2022-05-06 | $4.62 | $4.88 | $4.62 | $4.77 | $4.77 | 7,675 |
2022-05-05 | $4.80 | $4.82 | $4.70 | $4.82 | $4.82 | 14,122 |
2022-05-04 | $4.87 | $4.92 | $4.82 | $4.92 | $4.92 | 6,908 |
2022-05-03 | $5.06 | $5.06 | $4.82 | $4.82 | $4.82 | 29,242 |
2022-05-02 | $4.92 | $5.04 | $4.82 | $4.91 | $4.91 | 11,768 |
2022-04-29 | $4.59 | $5.10 | $4.59 | $4.94 | $4.94 | 6,253 |
2022-04-28 | $4.82 | $4.92 | $4.55 | $4.91 | $4.91 | 50,960 |
2022-04-27 | $4.55 | $4.80 | $4.55 | $4.65 | $4.65 | 8,591 |
2022-04-26 | $4.63 | $4.66 | $4.58 | $4.59 | $4.59 | 11,342 |
2022-04-25 | $4.83 | $4.83 | $4.57 | $4.63 | $4.63 | 11,107 |
2022-04-22 | $4.85 | $4.85 | $4.80 | $4.83 | $4.83 | 16,668 |
2022-04-21 | $4.75 | $4.90 | $4.75 | $4.85 | $4.85 | 5,126 |
2022-04-20 | $4.90 | $4.92 | $4.82 | $4.90 | $4.90 | 7,567 |
2022-04-19 | $4.88 | $5.12 | $4.85 | $4.88 | $4.88 | 18,110 |
2022-04-18 | $4.79 | $5.04 | $4.75 | $4.80 | $4.80 | 18,932 |
2022-04-14 | $5.08 | $5.08 | $4.73 | $4.80 | $4.80 | 26,019 |
2022-04-13 | $5.15 | $5.15 | $4.99 | $4.99 | $4.99 | 15,426 |
2022-04-12 | $5.10 | $5.16 | $5.00 | $5.13 | $5.13 | 10,564 |
2022-04-11 | $5.17 | $5.17 | $5.02 | $5.12 | $5.12 | 9,134 |
2022-04-08 | $5.40 | $5.42 | $5.11 | $5.16 | $5.16 | 8,724 |
2022-04-07 | $5.42 | $5.48 | $5.16 | $5.44 | $5.44 | 3,059 |
2022-04-06 | $5.33 | $5.45 | $5.27 | $5.41 | $5.41 | 8,461 |
2022-04-05 | $5.57 | $5.57 | $5.34 | $5.34 | $5.34 | 6,122 |
2022-04-04 | $5.57 | $5.58 | $5.43 | $5.45 | $5.45 | 4,934 |
2022-04-01 | $5.49 | $5.57 | $5.46 | $5.46 | $5.46 | 3,977 |
2022-03-31 | $5.44 | $5.44 | $5.32 | $5.37 | $5.37 | 11,000 |
2022-03-30 | $5.44 | $5.57 | $5.39 | $5.49 | $5.49 | 3,432 |
2022-03-29 | $5.40 | $5.53 | $5.32 | $5.38 | $5.38 | 11,128 |
2022-03-28 | $5.53 | $5.62 | $5.34 | $5.40 | $5.40 | 5,317 |
2022-03-25 | $5.48 | $5.78 | $5.48 | $5.64 | $5.64 | 56,581 |
2022-03-24 | $5.25 | $5.66 | $5.25 | $5.45 | $5.45 | 15,661 |
2022-03-23 | $5.38 | $5.39 | $5.20 | $5.29 | $5.29 | 8,915 |
2022-03-22 | $5.46 | $5.46 | $5.25 | $5.30 | $5.30 | 14,295 |
2022-03-21 | $5.35 | $5.61 | $5.28 | $5.48 | $5.48 | 4,186 |
2022-03-18 | $5.43 | $5.49 | $5.27 | $5.29 | $5.29 | 40,544 |
2022-03-17 | $5.60 | $5.64 | $5.41 | $5.55 | $5.55 | 13,908 |
2022-03-16 | $5.59 | $5.66 | $5.50 | $5.57 | $5.57 | 7,231 |
2022-03-15 | $5.55 | $5.66 | $5.46 | $5.49 | $5.49 | 18,336 |
2022-03-14 | $5.51 | $5.59 | $5.42 | $5.45 | $5.45 | 30,245 |
2022-03-11 | $5.12 | $5.58 | $5.12 | $5.53 | $5.53 | 31,487 |
2022-03-10 | $4.97 | $5.30 | $4.97 | $5.29 | $5.29 | 16,232 |
2022-03-09 | $5.19 | $5.51 | $5.19 | $5.41 | $5.41 | 12,672 |
2022-03-08 | $5.25 | $5.30 | $5.03 | $5.21 | $5.21 | 29,212 |
2022-03-07 | $5.41 | $5.47 | $5.20 | $5.29 | $5.29 | 12,417 |
2022-03-04 | $5.49 | $5.58 | $5.41 | $5.46 | $5.46 | 12,885 |
2022-03-03 | $5.58 | $5.58 | $5.40 | $5.54 | $5.54 | 27,163 |
2022-03-02 | $5.40 | $5.59 | $5.37 | $5.55 | $5.55 | 11,158 |
2022-03-01 | $5.31 | $5.50 | $5.30 | $5.33 | $5.33 | 24,868 |
2022-02-28 | $5.44 | $5.46 | $5.20 | $5.37 | $5.37 | 29,317 |
2022-02-25 | $4.89 | $5.35 | $4.82 | $5.35 | $5.35 | 24,185 |
2022-02-24 | $4.50 | $5.14 | $4.24 | $5.05 | $5.05 | 212,614 |
2022-02-23 | $4.69 | $4.87 | $4.50 | $4.52 | $4.52 | 30,535 |
2022-02-22 | $4.76 | $4.76 | $4.60 | $4.62 | $4.62 | 29,288 |
2022-02-18 | $4.80 | $5.00 | $4.71 | $4.71 | $4.71 | 34,045 |
2022-02-17 | $4.93 | $5.00 | $4.77 | $4.79 | $4.79 | 115,995 |
2022-02-16 | $4.97 | $4.99 | $4.83 | $4.83 | $4.83 | 12,505 |
2022-02-15 | $4.77 | $4.85 | $4.70 | $4.80 | $4.80 | 25,449 |
2022-02-14 | $4.83 | $4.85 | $4.80 | $4.80 | $4.80 | 11,145 |
2022-02-11 | $4.87 | $4.99 | $4.66 | $4.90 | $4.90 | 41,707 |
2022-02-10 | $5.00 | $5.14 | $4.85 | $4.85 | $4.85 | 43,886 |
2022-02-09 | $4.97 | $5.14 | $4.90 | $5.03 | $5.03 | 25,583 |
2022-02-08 | $4.93 | $5.08 | $4.85 | $4.92 | $4.92 | 39,784 |
2022-02-07 | $5.00 | $5.16 | $4.92 | $4.93 | $4.93 | 53,766 |
2022-02-04 | $5.12 | $5.12 | $5.00 | $5.01 | $5.01 | 11,270 |
2022-02-03 | $5.00 | $5.23 | $4.95 | $5.01 | $5.01 | 75,215 |
2022-02-02 | $5.36 | $5.60 | $5.11 | $5.41 | $5.41 | 38,840 |
2022-02-01 | $5.33 | $5.58 | $5.33 | $5.45 | $5.45 | 10,794 |
2022-01-31 | $5.15 | $5.53 | $5.15 | $5.35 | $5.35 | 6,943 |
2022-01-28 | $5.36 | $5.54 | $5.10 | $5.15 | $5.15 | 21,756 |
2022-01-27 | $5.54 | $5.60 | $5.26 | $5.40 | $5.40 | 10,389 |
2022-01-26 | $5.34 | $5.75 | $5.24 | $5.44 | $5.44 | 19,595 |
2022-01-25 | $5.12 | $5.47 | $5.12 | $5.28 | $5.28 | 14,181 |
2022-01-24 | $5.30 | $5.30 | $5.10 | $5.19 | $5.19 | 20,732 |
2022-01-21 | $5.42 | $5.76 | $5.31 | $5.31 | $5.31 | 41,328 |
2022-01-20 | $5.43 | $5.64 | $5.41 | $5.45 | $5.45 | 48,808 |
2022-01-19 | $5.53 | $5.80 | $5.44 | $5.48 | $5.48 | 17,527 |
2022-01-18 | $5.63 | $5.86 | $5.50 | $5.64 | $5.64 | 51,751 |
2022-01-14 | $5.76 | $5.78 | $5.57 | $5.73 | $5.73 | 35,894 |
2022-01-13 | $5.82 | $5.83 | $5.75 | $5.79 | $5.79 | 8,721 |
2022-01-12 | $5.74 | $5.83 | $5.73 | $5.75 | $5.75 | 18,768 |
2022-01-11 | $5.88 | $5.94 | $5.75 | $5.82 | $5.82 | 16,789 |
2022-01-10 | $6.03 | $6.03 | $5.73 | $5.92 | $5.92 | 11,820 |
2022-01-07 | $6.01 | $6.01 | $5.83 | $5.98 | $5.98 | 13,672 |
2022-01-06 | $5.98 | $6.04 | $5.81 | $5.98 | $5.98 | 7,126 |
2022-01-05 | $6.20 | $6.26 | $5.90 | $5.96 | $5.96 | 51,466 |
2022-01-04 | $6.22 | $6.22 | $5.99 | $6.04 | $6.04 | 18,878 |
2022-01-03 | $6.09 | $6.24 | $6.04 | $6.18 | $6.18 | 36,747 |
2021-12-31 | $6.05 | $6.10 | $6.00 | $6.04 | $6.04 | 21,308 |
2021-12-30 | $5.99 | $6.13 | $5.99 | $6.02 | $6.02 | 20,991 |
2021-12-29 | $6.20 | $6.20 | $6.01 | $6.04 | $6.04 | 44,038 |
2021-12-28 | $6.06 | $6.21 | $6.03 | $6.16 | $6.16 | 37,143 |
2021-12-27 | $5.91 | $6.18 | $5.84 | $6.03 | $6.03 | 120,858 |
2021-12-23 | $6.02 | $6.12 | $5.93 | $5.96 | $5.96 | 28,455 |
2021-12-22 | $6.07 | $6.23 | $6.06 | $6.09 | $6.09 | 25,996 |
2021-12-21 | $6.38 | $6.38 | $5.93 | $6.06 | $6.06 | 52,797 |
2021-12-20 | $6.05 | $6.31 | $5.60 | $5.98 | $5.98 | 71,409 |
2021-12-17 | $5.44 | $6.05 | $5.40 | $6.05 | $6.05 | 105,690 |
2021-12-16 | $5.36 | $5.54 | $5.30 | $5.46 | $5.46 | 24,137 |
2021-12-15 | $5.39 | $5.43 | $5.00 | $5.40 | $5.40 | 42,760 |
2021-12-14 | $5.16 | $5.80 | $5.04 | $5.30 | $5.30 | 188,534 |
2021-12-13 | $5.18 | $5.41 | $5.13 | $5.21 | $5.21 | 41,562 |
2021-12-10 | $5.44 | $5.62 | $5.18 | $5.22 | $5.22 | 41,534 |
2021-12-09 | $5.45 | $5.48 | $5.34 | $5.41 | $5.41 | 10,788 |
2021-12-08 | $5.42 | $5.45 | $5.31 | $5.41 | $5.41 | 21,599 |
2021-12-07 | $5.17 | $5.45 | $5.16 | $5.37 | $5.37 | 33,159 |
2021-12-06 | $5.08 | $5.24 | $5.04 | $5.12 | $5.12 | 28,951 |
2021-12-03 | $5.05 | $5.12 | $4.92 | $5.11 | $5.11 | 137,641 |
2021-12-02 | $5.27 | $5.45 | $5.02 | $5.10 | $5.10 | 80,396 |
2021-12-01 | $5.27 | $5.48 | $5.27 | $5.27 | $5.27 | 15,407 |
2021-11-30 | $5.36 | $5.40 | $5.24 | $5.35 | $5.35 | 48,954 |
2021-11-29 | $5.52 | $5.57 | $5.40 | $5.41 | $5.41 | 37,466 |
2021-11-26 | $5.51 | $5.56 | $5.38 | $5.53 | $5.53 | 19,553 |
2021-11-24 | $5.62 | $5.63 | $5.52 | $5.58 | $5.58 | 30,368 |
2021-11-23 | $5.66 | $5.81 | $5.56 | $5.57 | $5.57 | 43,701 |
2021-11-22 | $5.78 | $5.86 | $5.70 | $5.71 | $5.71 | 22,202 |
2021-11-19 | $5.88 | $6.06 | $5.75 | $5.80 | $5.80 | 24,765 |
2021-11-18 | $6.02 | $6.06 | $5.83 | $5.87 | $5.87 | 88,174 |
2021-11-17 | $6.00 | $6.03 | $5.87 | $6.02 | $6.02 | 49,544 |
2021-11-16 | $6.05 | $6.19 | $6.00 | $6.02 | $6.02 | 22,346 |
2021-11-15 | $5.78 | $6.09 | $5.73 | $6.09 | $6.09 | 72,522 |
2021-11-12 | $5.87 | $5.93 | $5.70 | $5.72 | $5.72 | 46,592 |
2021-11-11 | $5.80 | $5.89 | $5.72 | $5.79 | $5.79 | 36,097 |
2021-11-10 | $5.85 | $5.86 | $5.70 | $5.72 | $5.72 | 45,773 |
2021-11-09 | $5.85 | $6.16 | $5.82 | $5.85 | $5.85 | 38,891 |
2021-11-08 | $6.09 | $6.22 | $5.82 | $5.88 | $5.88 | 67,296 |
2021-11-05 | $6.16 | $6.36 | $6.08 | $6.09 | $6.09 | 15,516 |
2021-11-04 | $6.22 | $6.41 | $6.06 | $6.11 | $6.11 | 50,734 |
2021-11-03 | $6.40 | $6.42 | $6.18 | $6.21 | $6.21 | 37,856 |
2021-11-02 | $6.31 | $6.43 | $6.30 | $6.39 | $6.39 | 38,790 |
2021-11-01 | $6.25 | $6.48 | $6.23 | $6.31 | $6.31 | 51,548 |
2021-10-29 | $6.12 | $6.35 | $6.03 | $6.26 | $6.26 | 55,379 |
2021-10-28 | $6.72 | $6.87 | $6.15 | $6.16 | $6.16 | 150,973 |
2021-10-27 | $6.99 | $7.05 | $6.89 | $6.90 | $6.90 | 16,460 |
2021-10-26 | $7.09 | $7.10 | $6.98 | $7.00 | $7.00 | 27,246 |
2021-10-25 | $7.00 | $7.05 | $7.00 | $7.00 | $7.00 | 24,151 |
2021-10-22 | $6.99 | $7.00 | $6.94 | $7.00 | $7.00 | 19,186 |
2021-10-21 | $6.98 | $7.07 | $6.95 | $7.00 | $7.00 | 21,342 |
2021-10-20 | $7.14 | $7.14 | $6.90 | $6.96 | $6.96 | 70,646 |
2021-10-19 | $6.98 | $7.06 | $6.90 | $7.04 | $7.04 | 45,033 |
2021-10-18 | $7.10 | $7.10 | $6.91 | $6.92 | $6.92 | 32,952 |
2021-10-15 | $7.08 | $7.15 | $7.08 | $7.10 | $7.10 | 29,654 |
2021-10-14 | $7.17 | $7.17 | $7.06 | $7.15 | $7.15 | 7,724 |
2021-10-13 | $7.00 | $7.10 | $7.00 | $7.04 | $7.04 | 9,489 |
2021-10-12 | $7.09 | $7.12 | $7.01 | $7.01 | $7.01 | 11,761 |
2021-10-11 | $7.15 | $7.15 | $7.09 | $7.09 | $7.09 | 13,912 |
2021-10-08 | $7.10 | $7.23 | $7.10 | $7.15 | $7.15 | 6,736 |
2021-10-07 | $7.10 | $7.14 | $7.09 | $7.10 | $7.10 | 12,472 |
2021-10-06 | $7.05 | $7.12 | $7.03 | $7.12 | $7.12 | 14,438 |
2021-10-05 | $7.12 | $7.12 | $7.01 | $7.05 | $7.05 | 51,966 |
2021-10-04 | $7.15 | $7.32 | $7.04 | $7.05 | $7.05 | 26,440 |
2021-10-01 | $7.16 | $7.20 | $7.10 | $7.10 | $7.10 | 14,798 |
2021-09-30 | $7.05 | $7.14 | $7.01 | $7.12 | $7.12 | 20,399 |
2021-09-29 | $7.24 | $7.39 | $7.04 | $7.08 | $7.08 | 29,015 |
2021-09-28 | $7.38 | $7.53 | $7.23 | $7.27 | $7.27 | 35,970 |
2021-09-27 | $7.48 | $7.55 | $7.43 | $7.44 | $7.44 | 34,774 |
2021-09-24 | $7.43 | $7.58 | $7.43 | $7.49 | $7.49 | 14,238 |
2021-09-23 | $7.45 | $7.53 | $7.40 | $7.46 | $7.46 | 17,904 |
2021-09-22 | $7.45 | $7.53 | $7.37 | $7.41 | $7.41 | 27,295 |
2021-09-21 | $7.33 | $7.48 | $7.28 | $7.37 | $7.37 | 20,258 |
2021-09-20 | $7.46 | $7.51 | $7.22 | $7.26 | $7.26 | 41,513 |
2021-09-17 | $7.54 | $7.76 | $7.39 | $7.71 | $7.71 | 207,894 |
2021-09-16 | $7.51 | $7.54 | $7.20 | $7.46 | $7.46 | 128,645 |
2021-09-15 | $7.72 | $7.75 | $7.51 | $7.51 | $7.51 | 97,188 |
2021-09-14 | $8.00 | $8.11 | $7.73 | $7.78 | $7.78 | 50,220 |
2021-09-13 | $8.02 | $8.07 | $7.90 | $7.94 | $7.94 | 47,481 |
2021-09-10 | $8.18 | $8.24 | $8.00 | $8.03 | $8.03 | 31,201 |
2021-09-09 | $8.06 | $8.21 | $8.01 | $8.18 | $8.18 | 35,377 |
2021-09-08 | $8.20 | $8.30 | $8.02 | $8.03 | $8.03 | 46,966 |
2021-09-07 | $8.28 | $8.43 | $8.14 | $8.23 | $8.23 | 76,515 |
2021-09-03 | $8.36 | $8.45 | $8.24 | $8.25 | $8.25 | 25,163 |
2021-09-02 | $8.31 | $8.47 | $8.29 | $8.34 | $8.34 | 6,818 |
2021-09-01 | $8.23 | $8.30 | $8.15 | $8.24 | $8.24 | 22,060 |
2021-08-31 | $8.08 | $8.32 | $8.08 | $8.19 | $8.19 | 25,368 |
2021-08-30 | $8.01 | $8.14 | $8.01 | $8.05 | $8.05 | 20,047 |
2021-08-27 | $8.07 | $8.18 | $8.02 | $8.02 | $8.02 | 16,153 |
2021-08-26 | $8.01 | $8.10 | $8.01 | $8.05 | $8.05 | 7,340 |
2021-08-25 | $8.00 | $8.19 | $8.00 | $8.05 | $8.05 | 28,095 |
2021-08-24 | $8.15 | $8.25 | $8.03 | $8.10 | $8.10 | 26,693 |
2021-08-23 | $8.36 | $8.36 | $8.02 | $8.12 | $8.12 | 33,425 |
2021-08-20 | $8.10 | $8.22 | $7.96 | $8.21 | $8.21 | 18,253 |
2021-08-19 | $8.12 | $8.20 | $7.95 | $8.11 | $8.11 | 29,025 |
2021-08-18 | $8.01 | $8.26 | $7.98 | $8.17 | $8.17 | 34,449 |
2021-08-17 | $8.21 | $8.21 | $8.01 | $8.04 | $8.04 | 22,577 |
2021-08-16 | $8.24 | $8.36 | $8.16 | $8.29 | $8.29 | 28,841 |
2021-08-13 | $8.38 | $8.39 | $8.27 | $8.36 | $8.36 | 19,982 |
2021-08-12 | $8.38 | $8.44 | $8.26 | $8.37 | $8.37 | 25,287 |
2021-08-11 | $8.23 | $8.41 | $8.18 | $8.35 | $8.35 | 42,765 |
2021-08-10 | $8.47 | $8.58 | $8.29 | $8.29 | $8.29 | 32,703 |
2021-08-09 | $8.59 | $8.64 | $8.30 | $8.48 | $8.48 | 65,836 |
2021-08-06 | $8.46 | $8.61 | $8.43 | $8.60 | $8.60 | 21,410 |
2021-08-05 | $8.57 | $8.57 | $8.33 | $8.38 | $8.38 | 104,718 |
2021-08-04 | $8.00 | $8.25 | $7.90 | $8.18 | $8.18 | 101,820 |
2021-08-03 | $8.01 | $8.09 | $7.70 | $8.06 | $8.06 | 83,692 |
2021-08-02 | $8.03 | $8.09 | $7.90 | $7.97 | $7.97 | 29,683 |
2021-07-30 | $8.11 | $8.20 | $7.90 | $7.94 | $7.94 | 50,666 |
2021-07-29 | $8.50 | $8.50 | $8.03 | $8.20 | $8.20 | 125,400 |
2021-07-28 | $8.34 | $8.50 | $8.15 | $8.47 | $8.47 | 36,184 |
2021-07-27 | $8.51 | $8.51 | $8.21 | $8.30 | $8.30 | 27,450 |
2021-07-26 | $8.23 | $8.35 | $8.11 | $8.32 | $8.32 | 25,501 |
2021-07-23 | $8.28 | $8.33 | $8.12 | $8.25 | $8.25 | 19,231 |
2021-07-22 | $8.39 | $8.50 | $8.20 | $8.20 | $8.20 | 41,555 |
2021-07-21 | $8.40 | $8.64 | $8.40 | $8.50 | $8.50 | 33,699 |
2021-07-20 | $8.01 | $8.38 | $8.01 | $8.31 | $8.31 | 51,828 |
2021-07-19 | $8.17 | $8.19 | $7.93 | $8.01 | $8.01 | 94,802 |
2021-07-16 | $8.50 | $8.50 | $8.20 | $8.21 | $8.21 | 34,440 |
2021-07-15 | $8.39 | $8.59 | $8.29 | $8.49 | $8.49 | 60,567 |
2021-07-14 | $8.48 | $8.65 | $8.28 | $8.37 | $8.37 | 57,267 |
2021-07-13 | $8.49 | $8.65 | $8.32 | $8.43 | $8.43 | 85,433 |
2021-07-12 | $8.33 | $8.70 | $8.10 | $8.53 | $8.53 | 119,334 |
2021-07-09 | $8.16 | $8.40 | $8.07 | $8.35 | $8.35 | 42,911 |
2021-07-08 | $7.88 | $8.11 | $7.85 | $8.08 | $8.08 | 47,156 |
2021-07-07 | $8.03 | $8.15 | $7.86 | $8.03 | $8.03 | 73,621 |
2021-07-06 | $8.17 | $8.20 | $7.93 | $8.07 | $8.07 | 86,902 |
2021-07-02 | $8.31 | $8.35 | $8.11 | $8.22 | $8.22 | 49,077 |
2021-07-01 | $8.46 | $8.48 | $8.20 | $8.28 | $8.28 | 76,127 |
2021-06-30 | $8.51 | $8.51 | $8.25 | $8.38 | $8.38 | 42,359 |
2021-06-29 | $8.66 | $8.66 | $8.38 | $8.40 | $8.40 | 59,138 |
2021-06-28 | $8.88 | $8.96 | $8.50 | $8.63 | $8.63 | 72,482 |
2021-06-25 | $8.59 | $8.95 | $8.59 | $8.90 | $8.90 | 1,177,691 |
2021-06-24 | $8.55 | $8.59 | $8.37 | $8.59 | $8.59 | 89,317 |
2021-06-23 | $8.55 | $8.71 | $8.48 | $8.54 | $8.54 | 108,882 |
2021-06-22 | $8.40 | $8.73 | $8.30 | $8.54 | $8.54 | 147,823 |
2021-06-21 | $8.41 | $8.52 | $8.19 | $8.38 | $8.38 | 127,498 |
2021-06-18 | $8.50 | $8.60 | $8.34 | $8.36 | $8.36 | 130,145 |
2021-06-17 | $8.89 | $8.99 | $8.55 | $8.57 | $8.57 | 126,284 |
2021-06-16 | $8.94 | $9.05 | $8.80 | $8.86 | $8.86 | 109,394 |
2021-06-15 | $9.08 | $9.14 | $8.80 | $9.00 | $9.00 | 106,502 |
2021-06-14 | $8.90 | $9.21 | $8.75 | $9.02 | $9.02 | 112,879 |
2021-06-11 | $8.84 | $8.99 | $8.75 | $8.85 | $8.85 | 83,439 |
2021-06-10 | $9.08 | $9.08 | $8.75 | $8.78 | $8.78 | 123,545 |
2021-06-09 | $9.30 | $9.30 | $9.00 | $9.06 | $9.06 | 77,798 |
2021-06-08 | $9.47 | $9.68 | $9.20 | $9.25 | $9.25 | 197,831 |
2021-06-07 | $9.38 | $9.55 | $9.18 | $9.47 | $9.47 | 181,428 |
2021-06-04 | $9.43 | $9.47 | $9.24 | $9.29 | $9.29 | 70,583 |
2021-06-03 | $9.20 | $9.48 | $9.14 | $9.40 | $9.40 | 99,604 |
2021-06-02 | $9.49 | $9.54 | $9.22 | $9.27 | $9.27 | 71,022 |
2021-06-01 | $9.20 | $9.64 | $9.20 | $9.39 | $9.39 | 180,574 |
2021-05-28 | $9.40 | $9.41 | $9.03 | $9.13 | $9.13 | 86,257 |
2021-05-27 | $9.58 | $9.71 | $9.30 | $9.31 | $9.31 | 103,479 |
2021-05-26 | $8.91 | $9.79 | $8.91 | $9.58 | $9.58 | 171,857 |
2021-05-25 | $9.28 | $9.35 | $9.00 | $9.00 | $9.00 | 147,070 |
2021-05-24 | $9.56 | $9.72 | $9.27 | $9.28 | $9.28 | 185,040 |
2021-05-21 | $10.12 | $10.24 | $9.46 | $9.52 | $9.52 | 276,655 |
2021-05-20 | $10.06 | $10.31 | $9.39 | $10.09 | $10.09 | 406,940 |
2021-05-19 | $10.05 | $10.50 | $9.47 | $10.13 | $10.13 | 1,363,435 |
2021-05-18 | $11.39 | $11.78 | $10.05 | $10.50 | $10.50 | 30,982,579 |
2021-05-17 | $8.38 | $8.55 | $8.15 | $8.51 | $8.51 | 1,264,950 |
2021-05-14 | $8.12 | $8.48 | $7.97 | $8.37 | $8.37 | 105,199 |
2021-05-13 | $7.92 | $8.10 | $7.84 | $8.04 | $8.04 | 64,779 |
2021-05-12 | $7.87 | $7.94 | $7.80 | $7.91 | $7.91 | 47,382 |
2021-05-11 | $7.81 | $8.09 | $7.70 | $7.94 | $7.94 | 50,334 |
2021-05-10 | $7.89 | $7.97 | $7.67 | $7.85 | $7.85 | 70,734 |
2021-05-07 | $7.80 | $7.88 | $7.76 | $7.83 | $7.83 | 55,783 |
2021-05-06 | $7.74 | $7.87 | $7.62 | $7.83 | $7.83 | 45,031 |
2021-05-05 | $7.78 | $7.89 | $7.67 | $7.69 | $7.69 | 56,033 |
2021-05-04 | $7.91 | $7.91 | $7.64 | $7.73 | $7.73 | 44,518 |
2021-05-03 | $7.90 | $8.02 | $7.79 | $7.92 | $7.92 | 46,848 |
2021-04-30 | $8.22 | $8.27 | $7.85 | $7.90 | $7.90 | 59,723 |
2021-04-29 | $7.93 | $8.27 | $7.92 | $8.22 | $8.22 | 67,398 |
2021-04-28 | $8.15 | $8.18 | $7.92 | $8.01 | $8.01 | 45,759 |
2021-04-27 | $8.17 | $8.21 | $7.98 | $8.10 | $8.10 | 49,597 |
2021-04-26 | $8.32 | $8.39 | $8.11 | $8.19 | $8.19 | 51,389 |
2021-04-23 | $8.16 | $8.31 | $8.05 | $8.26 | $8.26 | 50,071 |
2021-04-22 | $8.14 | $8.28 | $8.07 | $8.13 | $8.13 | 39,959 |
2021-04-21 | $7.89 | $8.24 | $7.85 | $8.11 | $8.11 | 43,001 |
2021-04-20 | $8.34 | $8.48 | $7.80 | $7.85 | $7.85 | 101,721 |
2021-04-19 | $8.59 | $8.77 | $8.30 | $8.44 | $8.44 | 65,051 |
2021-04-16 | $8.51 | $8.51 | $8.30 | $8.43 | $8.43 | 39,779 |
2021-04-15 | $8.67 | $8.68 | $8.31 | $8.47 | $8.47 | 62,428 |
2021-04-14 | $8.57 | $8.75 | $8.44 | $8.57 | $8.57 | 64,283 |
2021-04-13 | $8.70 | $8.72 | $8.44 | $8.59 | $8.59 | 97,665 |
2021-04-12 | $8.28 | $8.68 | $8.13 | $8.60 | $8.60 | 79,424 |
2021-04-09 | $8.38 | $8.50 | $8.11 | $8.23 | $8.23 | 51,491 |
2021-04-08 | $8.36 | $8.49 | $8.13 | $8.33 | $8.33 | 53,118 |
2021-04-07 | $8.20 | $8.36 | $8.15 | $8.31 | $8.31 | 59,490 |
2021-04-06 | $8.12 | $8.36 | $8.12 | $8.16 | $8.16 | 40,216 |
2021-04-05 | $8.36 | $8.38 | $7.90 | $8.10 | $8.10 | 73,931 |
2021-04-01 | $8.31 | $8.43 | $8.07 | $8.28 | $8.28 | 76,765 |
2021-03-31 | $7.77 | $8.37 | $7.77 | $8.28 | $8.28 | 110,064 |
2021-03-30 | $8.13 | $8.14 | $7.61 | $7.70 | $7.70 | 67,280 |
2021-03-29 | $8.57 | $9.20 | $8.12 | $8.15 | $8.15 | 226,512 |
2021-03-26 | $8.10 | $8.75 | $8.10 | $8.57 | $8.57 | 174,305 |
2021-03-25 | $7.46 | $8.00 | $7.45 | $7.83 | $7.83 | 100,132 |
2021-03-24 | $7.52 | $7.75 | $7.44 | $7.48 | $7.48 | 155,012 |
2021-03-23 | $7.55 | $7.60 | $7.43 | $7.44 | $7.44 | 128,206 |
2021-03-22 | $7.82 | $7.82 | $7.56 | $7.65 | $7.65 | 81,407 |
2021-03-19 | $7.85 | $7.99 | $7.75 | $7.81 | $7.81 | 159,007 |
2021-03-18 | $8.10 | $8.12 | $7.83 | $7.92 | $7.92 | 88,008 |
2021-03-17 | $8.05 | $8.18 | $7.96 | $8.13 | $8.13 | 100,657 |
2021-03-16 | $8.51 | $8.63 | $8.00 | $8.05 | $8.05 | 135,334 |
2021-03-15 | $8.00 | $8.50 | $7.95 | $8.47 | $8.47 | 142,785 |
2021-03-12 | $7.98 | $8.17 | $7.88 | $8.00 | $8.00 | 158,283 |
2021-03-11 | $7.85 | $7.87 | $7.62 | $7.84 | $7.84 | 146,133 |
2021-03-10 | $7.36 | $7.90 | $7.27 | $7.79 | $7.79 | 525,102 |
2021-03-09 | $6.94 | $7.04 | $6.74 | $6.96 | $6.96 | 67,695 |
2021-03-08 | $6.70 | $6.86 | $6.70 | $6.83 | $6.83 | 35,793 |
2021-03-05 | $6.77 | $6.78 | $6.58 | $6.69 | $6.69 | 53,225 |
2021-03-04 | $6.79 | $7.03 | $6.42 | $6.65 | $6.65 | 95,079 |
2021-03-03 | $6.90 | $7.08 | $6.76 | $6.85 | $6.85 | 47,811 |
2021-03-02 | $7.02 | $7.02 | $6.86 | $6.89 | $6.89 | 43,910 |
2021-03-01 | $6.96 | $7.17 | $6.90 | $6.98 | $6.98 | 42,245 |
2021-02-26 | $6.95 | $7.20 | $6.68 | $6.81 | $6.81 | 42,627 |
2021-02-25 | $7.12 | $7.25 | $6.85 | $6.89 | $6.89 | 91,678 |
2021-02-24 | $6.94 | $7.28 | $6.93 | $7.20 | $7.20 | 78,836 |
2021-02-23 | $6.83 | $7.09 | $6.55 | $6.95 | $6.95 | 90,137 |
2021-02-22 | $6.96 | $7.02 | $6.85 | $6.86 | $6.86 | 66,993 |
2021-02-19 | $7.03 | $7.10 | $6.90 | $7.02 | $7.02 | 43,712 |
2021-02-18 | $7.31 | $7.31 | $6.90 | $6.99 | $6.99 | 52,493 |
2021-02-17 | $7.41 | $7.41 | $7.23 | $7.35 | $7.35 | 64,711 |
2021-02-16 | $7.34 | $7.50 | $7.05 | $7.41 | $7.41 | 107,803 |
2021-02-12 | $7.06 | $7.31 | $6.92 | $7.22 | $7.22 | 82,438 |
2021-02-11 | $6.96 | $7.15 | $6.71 | $7.04 | $7.04 | 149,249 |
2021-02-10 | $7.45 | $7.45 | $6.95 | $6.98 | $6.98 | 111,822 |
2021-02-09 | $7.64 | $7.69 | $7.15 | $7.45 | $7.45 | 182,117 |
2021-02-08 | $6.61 | $7.99 | $6.50 | $7.64 | $7.64 | 1,522,003 |
2021-02-05 | $6.61 | $6.64 | $6.34 | $6.47 | $6.47 | 66,380 |
2021-02-04 | $6.10 | $6.56 | $6.01 | $6.55 | $6.55 | 134,115 |
2021-02-03 | $6.10 | $6.26 | $5.87 | $5.98 | $5.98 | 100,339 |
2021-02-02 | $6.03 | $6.13 | $5.97 | $6.07 | $6.07 | 37,753 |
2021-02-01 | $5.99 | $6.05 | $5.88 | $5.95 | $5.95 | 47,488 |
2021-01-29 | $5.80 | $6.12 | $5.54 | $5.87 | $5.87 | 120,540 |
2021-01-28 | $6.79 | $6.79 | $5.81 | $5.87 | $5.87 | 164,746 |
2021-01-27 | $6.60 | $6.90 | $6.60 | $6.78 | $6.78 | 183,770 |
2021-01-26 | $6.74 | $6.82 | $6.44 | $6.54 | $6.54 | 87,779 |
2021-01-25 | $6.81 | $6.92 | $6.53 | $6.69 | $6.69 | 71,834 |
2021-01-22 | $6.75 | $6.99 | $6.70 | $6.80 | $6.80 | 86,936 |
2021-01-21 | $6.67 | $6.84 | $6.59 | $6.78 | $6.78 | 40,301 |
2021-01-20 | $6.80 | $6.84 | $6.60 | $6.70 | $6.70 | 69,594 |
2021-01-19 | $6.78 | $6.96 | $6.71 | $6.81 | $6.81 | 64,275 |
2021-01-15 | $6.91 | $7.00 | $6.76 | $6.78 | $6.78 | 47,853 |
2021-01-14 | $7.05 | $7.05 | $6.85 | $6.91 | $6.91 | 130,086 |
2021-01-13 | $7.02 | $7.13 | $6.87 | $6.93 | $6.93 | 147,354 |
2021-01-12 | $6.74 | $7.00 | $6.68 | $6.98 | $6.98 | 49,851 |
2021-01-11 | $6.72 | $6.82 | $6.67 | $6.72 | $6.72 | 68,287 |
2021-01-08 | $7.29 | $7.30 | $6.78 | $6.90 | $6.90 | 118,964 |
2021-01-07 | $6.73 | $7.18 | $6.58 | $6.93 | $6.93 | 228,526 |
2021-01-06 | $6.63 | $6.84 | $6.63 | $6.68 | $6.68 | 62,521 |
2021-01-05 | $6.49 | $6.65 | $6.49 | $6.53 | $6.53 | 25,666 |
2021-01-04 | $6.59 | $6.60 | $6.40 | $6.49 | $6.49 | 37,722 |
2020-12-31 | $6.45 | $6.60 | $6.37 | $6.47 | $6.47 | 102,787 |
2020-12-30 | $6.30 | $6.51 | $6.30 | $6.34 | $6.34 | 58,668 |
2020-12-29 | $6.42 | $6.42 | $6.23 | $6.32 | $6.32 | 44,490 |
2020-12-28 | $6.35 | $6.60 | $6.20 | $6.34 | $6.34 | 83,626 |
2020-12-24 | $6.50 | $6.50 | $6.36 | $6.36 | $6.36 | 16,903 |
2020-12-23 | $6.40 | $6.57 | $6.39 | $6.47 | $6.47 | 35,827 |
2020-12-22 | $6.42 | $6.56 | $6.34 | $6.42 | $6.42 | 25,797 |
2020-12-21 | $6.63 | $6.64 | $6.21 | $6.38 | $6.38 | 77,729 |
2020-12-18 | $6.86 | $6.92 | $6.67 | $6.69 | $6.69 | 121,929 |
2020-12-17 | $6.93 | $6.93 | $6.77 | $6.87 | $6.87 | 20,492 |
2020-12-16 | $6.91 | $6.95 | $6.75 | $6.75 | $6.75 | 30,624 |
2020-12-15 | $6.82 | $7.00 | $6.71 | $6.91 | $6.91 | 36,213 |
2020-12-14 | $6.83 | $6.99 | $6.62 | $6.82 | $6.82 | 40,070 |
2020-12-11 | $6.99 | $7.00 | $6.76 | $6.80 | $6.80 | 25,279 |
2020-12-10 | $6.87 | $7.07 | $6.70 | $6.91 | $6.91 | 37,646 |
2020-12-09 | $7.09 | $7.12 | $6.91 | $6.92 | $6.92 | 50,488 |
2020-12-08 | $6.93 | $7.17 | $6.78 | $7.09 | $7.09 | 59,653 |
2020-12-07 | $6.65 | $6.95 | $6.45 | $6.91 | $6.91 | 68,202 |
2020-12-04 | $6.80 | $6.81 | $6.52 | $6.69 | $6.69 | 53,952 |
2020-12-03 | $6.83 | $6.85 | $6.57 | $6.58 | $6.58 | 30,863 |
2020-12-02 | $6.58 | $6.96 | $6.41 | $6.87 | $6.87 | 42,970 |
2020-12-01 | $6.89 | $6.98 | $6.53 | $6.72 | $6.72 | 33,523 |
2020-11-30 | $6.88 | $7.00 | $6.55 | $6.75 | $6.75 | 32,985 |
2020-11-27 | $6.86 | $7.25 | $6.68 | $6.87 | $6.87 | 40,508 |
2020-11-25 | $6.86 | $6.95 | $6.53 | $6.90 | $6.90 | 135,120 |
2020-11-24 | $7.75 | $8.47 | $6.85 | $7.09 | $7.09 | 622,606 |
2020-11-23 | $6.76 | $7.80 | $6.76 | $7.69 | $7.69 | 197,021 |
2020-11-20 | $6.65 | $6.99 | $6.39 | $6.82 | $6.82 | 243,500 |
2020-11-19 | $6.85 | $6.85 | $6.46 | $6.54 | $6.54 | 122,644 |
2020-11-18 | $6.00 | $6.70 | $5.98 | $6.60 | $6.60 | 299,958 |
2020-11-17 | $6.01 | $6.01 | $5.75 | $5.89 | $5.89 | 73,662 |
2020-11-16 | $6.07 | $6.12 | $5.99 | $6.01 | $6.01 | 23,832 |
2020-11-13 | $5.95 | $6.03 | $5.72 | $5.86 | $5.86 | 104,647 |
2020-11-12 | $6.16 | $6.16 | $5.81 | $5.84 | $5.84 | 21,389 |
2020-11-11 | $6.33 | $6.44 | $6.00 | $6.09 | $6.09 | 32,664 |
2020-11-10 | $6.06 | $6.40 | $6.06 | $6.27 | $6.27 | 19,510 |
2020-11-09 | $5.52 | $6.20 | $5.52 | $5.96 | $5.96 | 35,907 |
2020-11-06 | $5.20 | $5.36 | $5.15 | $5.27 | $5.27 | 70,291 |
2020-11-05 | $5.24 | $5.27 | $5.19 | $5.19 | $5.19 | 27,810 |
2020-11-04 | $5.30 | $5.49 | $5.12 | $5.14 | $5.14 | 29,799 |
2020-11-03 | $5.30 | $5.50 | $5.30 | $5.35 | $5.35 | 30,773 |
2020-11-02 | $5.15 | $5.27 | $5.10 | $5.18 | $5.18 | 19,199 |
2020-10-30 | $5.40 | $5.40 | $5.16 | $5.16 | $5.16 | 30,338 |
2020-10-29 | $5.45 | $5.66 | $5.21 | $5.30 | $5.30 | 72,667 |
2020-10-28 | $5.63 | $5.79 | $5.55 | $5.72 | $5.72 | 13,283 |
2020-10-27 | $6.07 | $6.07 | $5.69 | $5.69 | $5.69 | 37,368 |
2020-10-26 | $6.15 | $6.15 | $5.95 | $5.97 | $5.97 | 16,042 |
2020-10-23 | $6.20 | $6.25 | $6.18 | $6.20 | $6.20 | 12,460 |
2020-10-22 | $6.02 | $6.20 | $6.02 | $6.08 | $6.08 | 11,842 |
2020-10-21 | $6.07 | $6.18 | $6.02 | $6.12 | $6.12 | 9,687 |
2020-10-20 | $6.25 | $6.40 | $6.06 | $6.22 | $6.22 | 8,828 |
2020-10-19 | $6.31 | $6.45 | $6.24 | $6.24 | $6.24 | 13,255 |
2020-10-16 | $6.43 | $6.65 | $6.26 | $6.45 | $6.45 | 21,023 |
2020-10-15 | $6.39 | $6.56 | $6.30 | $6.48 | $6.48 | 13,502 |
2020-10-14 | $6.56 | $6.56 | $6.33 | $6.33 | $6.33 | 6,148 |
2020-10-13 | $6.64 | $6.69 | $6.35 | $6.46 | $6.46 | 10,556 |
2020-10-12 | $6.25 | $6.65 | $6.25 | $6.64 | $6.64 | 23,314 |
2020-10-09 | $6.28 | $6.35 | $6.14 | $6.26 | $6.26 | 4,527 |
2020-10-08 | $6.32 | $6.39 | $6.22 | $6.31 | $6.31 | 9,178 |
2020-10-07 | $6.27 | $6.30 | $6.04 | $6.22 | $6.22 | 17,198 |
2020-10-06 | $6.16 | $6.32 | $6.13 | $6.17 | $6.17 | 15,048 |
2020-10-05 | $5.90 | $6.18 | $5.90 | $6.05 | $6.05 | 19,172 |
2020-10-02 | $5.92 | $6.11 | $5.86 | $5.89 | $5.89 | 34,837 |
2020-10-01 | $6.00 | $6.10 | $5.88 | $5.97 | $5.97 | 54,766 |
2020-09-30 | $6.20 | $6.20 | $5.90 | $5.90 | $5.90 | 31,655 |
2020-09-29 | $6.41 | $6.43 | $6.00 | $6.18 | $6.18 | 18,955 |
2020-09-28 | $5.86 | $6.41 | $5.86 | $6.35 | $6.35 | 31,548 |
2020-09-25 | $5.83 | $5.96 | $5.75 | $5.85 | $5.85 | 35,018 |
2020-09-24 | $5.84 | $6.22 | $5.80 | $6.00 | $6.00 | 53,223 |
2020-09-23 | $6.26 | $6.26 | $5.71 | $5.89 | $5.89 | 46,977 |
2020-09-22 | $6.32 | $6.43 | $6.06 | $6.18 | $6.18 | 34,983 |
2020-09-21 | $6.35 | $6.54 | $6.35 | $6.36 | $6.36 | 34,734 |
2020-09-18 | $6.67 | $7.00 | $6.25 | $6.35 | $6.35 | 86,609 |
2020-09-17 | $6.74 | $6.74 | $6.28 | $6.53 | $6.53 | 34,952 |
2020-09-16 | $6.73 | $7.00 | $6.73 | $6.81 | $6.81 | 25,972 |
2020-09-15 | $6.87 | $7.09 | $6.74 | $6.75 | $6.75 | 10,897 |
2020-09-14 | $6.52 | $7.00 | $6.52 | $6.96 | $6.96 | 27,510 |
2020-09-11 | $6.62 | $6.85 | $6.62 | $6.70 | $6.70 | 20,394 |
2020-09-10 | $6.83 | $6.83 | $6.51 | $6.70 | $6.70 | 26,298 |
2020-09-09 | $6.34 | $6.80 | $6.34 | $6.67 | $6.67 | 29,912 |
2020-09-08 | $6.34 | $6.45 | $6.30 | $6.43 | $6.43 | 15,719 |
2020-09-04 | $6.54 | $6.81 | $6.17 | $6.40 | $6.40 | 18,714 |
2020-09-03 | $6.44 | $6.60 | $6.34 | $6.47 | $6.47 | 12,180 |
2020-09-02 | $6.43 | $6.53 | $6.34 | $6.43 | $6.43 | 14,852 |
2020-09-01 | $6.31 | $6.58 | $6.31 | $6.47 | $6.47 | 29,411 |
2020-08-31 | $6.26 | $6.39 | $6.19 | $6.32 | $6.32 | 19,589 |
2020-08-28 | $6.30 | $6.39 | $6.20 | $6.30 | $6.30 | 25,991 |
2020-08-27 | $6.37 | $6.49 | $6.30 | $6.30 | $6.30 | 12,968 |
2020-08-26 | $6.39 | $6.49 | $6.35 | $6.36 | $6.36 | 8,310 |
2020-08-25 | $6.41 | $6.46 | $6.23 | $6.35 | $6.35 | 12,629 |
2020-08-24 | $6.27 | $6.43 | $6.27 | $6.39 | $6.39 | 8,871 |
2020-08-21 | $6.33 | $6.49 | $6.22 | $6.46 | $6.46 | 26,223 |
2020-08-20 | $6.29 | $6.59 | $6.29 | $6.39 | $6.39 | 29,654 |
2020-08-19 | $6.41 | $6.42 | $6.21 | $6.29 | $6.29 | 13,664 |
2020-08-18 | $6.61 | $6.61 | $6.15 | $6.16 | $6.16 | 32,054 |
2020-08-17 | $6.82 | $6.84 | $6.61 | $6.61 | $6.61 | 16,396 |
2020-08-14 | $6.75 | $6.99 | $6.49 | $6.78 | $6.78 | 32,967 |
2020-08-13 | $7.20 | $7.20 | $6.95 | $7.01 | $7.01 | 8,074 |
2020-08-12 | $7.12 | $7.25 | $7.02 | $7.15 | $7.15 | 14,376 |
2020-08-11 | $6.80 | $7.45 | $6.80 | $7.02 | $7.02 | 61,680 |
2020-08-10 | $6.96 | $7.22 | $6.88 | $6.97 | $6.97 | 14,457 |
2020-08-07 | $6.86 | $6.97 | $6.80 | $6.94 | $6.94 | 10,686 |
2020-08-06 | $6.93 | $6.93 | $6.72 | $6.85 | $6.85 | 7,793 |
2020-08-05 | $6.95 | $7.04 | $6.90 | $6.93 | $6.93 | 12,936 |
2020-08-04 | $7.08 | $7.08 | $6.91 | $7.05 | $7.05 | 19,446 |
2020-08-03 | $7.08 | $7.10 | $6.94 | $7.09 | $7.09 | 34,814 |
2020-07-31 | $7.25 | $7.25 | $6.98 | $7.10 | $7.10 | 37,023 |
2020-07-30 | $7.05 | $7.47 | $6.96 | $7.24 | $7.24 | 43,915 |
2020-07-29 | $6.50 | $7.05 | $6.43 | $6.98 | $6.98 | 36,944 |
2020-07-28 | $6.48 | $6.58 | $6.33 | $6.58 | $6.58 | 6,435 |
2020-07-27 | $6.40 | $6.58 | $6.27 | $6.55 | $6.55 | 14,104 |
2020-07-24 | $6.69 | $6.75 | $6.49 | $6.49 | $6.49 | 14,666 |
2020-07-23 | $6.60 | $6.79 | $6.60 | $6.72 | $6.72 | 5,442 |
2020-07-22 | $6.65 | $6.79 | $6.65 | $6.73 | $6.73 | 12,836 |
2020-07-21 | $6.49 | $6.79 | $6.49 | $6.76 | $6.76 | 18,415 |
2020-07-20 | $6.50 | $6.56 | $6.45 | $6.48 | $6.48 | 16,884 |
2020-07-17 | $6.56 | $6.64 | $6.52 | $6.54 | $6.54 | 12,000 |
2020-07-16 | $6.63 | $6.77 | $6.58 | $6.60 | $6.60 | 12,700 |
2020-07-15 | $6.50 | $6.79 | $6.47 | $6.70 | $6.70 | 49,000 |
2020-07-14 | $6.39 | $6.45 | $6.30 | $6.40 | $6.40 | 20,500 |
2020-07-13 | $6.47 | $6.60 | $6.32 | $6.37 | $6.37 | 19,200 |
2020-07-10 | $6.35 | $6.40 | $6.20 | $6.34 | $6.34 | 19,800 |
2020-07-09 | $6.32 | $6.47 | $6.25 | $6.27 | $6.27 | 60,900 |
2020-07-08 | $6.57 | $6.60 | $6.30 | $6.33 | $6.33 | 53,100 |
2020-07-07 | $6.57 | $6.70 | $6.33 | $6.56 | $6.56 | 53,800 |
2020-07-06 | $6.92 | $6.92 | $6.65 | $6.70 | $6.70 | 86,600 |
2020-07-02 | $7.07 | $7.19 | $6.81 | $6.90 | $6.90 | 56,900 |
2020-07-01 | $7.00 | $7.11 | $6.86 | $7.06 | $7.06 | 52,900 |
2020-06-30 | $7.08 | $7.13 | $6.97 | $7.01 | $7.01 | 60,500 |
2020-06-29 | $6.62 | $7.13 | $6.62 | $7.04 | $7.04 | 82,100 |
2020-06-26 | $7.27 | $7.42 | $6.56 | $6.66 | $6.66 | 935,151 |
2020-06-25 | $7.66 | $7.68 | $6.93 | $7.33 | $7.33 | 81,668 |
2020-06-24 | $7.44 | $7.85 | $7.34 | $7.56 | $7.56 | 60,592 |
2020-06-23 | $7.40 | $7.45 | $7.31 | $7.41 | $7.41 | 49,815 |
2020-06-22 | $7.39 | $7.49 | $7.18 | $7.37 | $7.37 | 42,897 |
2020-06-19 | $7.32 | $7.40 | $7.17 | $7.33 | $7.33 | 53,265 |
2020-06-18 | $6.96 | $7.29 | $6.96 | $7.22 | $7.22 | 88,652 |
2020-06-17 | $6.88 | $7.16 | $6.88 | $6.95 | $6.95 | 107,648 |
2020-06-16 | $7.09 | $7.19 | $6.85 | $6.89 | $6.89 | 50,840 |
2020-06-15 | $6.95 | $7.31 | $6.84 | $6.95 | $6.95 | 134,507 |
2020-06-12 | $7.09 | $7.52 | $6.89 | $7.15 | $7.15 | 54,711 |
2020-06-11 | $7.92 | $7.92 | $7.02 | $7.09 | $7.09 | 38,123 |
2020-06-10 | $8.28 | $8.28 | $7.85 | $7.85 | $7.85 | 45,862 |
2020-06-09 | $8.17 | $8.43 | $8.14 | $8.27 | $8.27 | 32,113 |
2020-06-08 | $8.09 | $8.43 | $8.03 | $8.21 | $8.21 | 29,572 |
2020-06-05 | $8.12 | $8.15 | $7.95 | $8.08 | $8.08 | 52,988 |
2020-06-04 | $8.09 | $8.36 | $7.94 | $8.13 | $8.13 | 46,879 |
2020-06-03 | $8.00 | $8.38 | $7.91 | $8.29 | $8.29 | 28,806 |
2020-06-02 | $8.16 | $8.36 | $7.96 | $8.00 | $8.00 | 49,538 |
2020-06-01 | $8.29 | $8.39 | $7.99 | $8.05 | $8.05 | 27,422 |
2020-05-29 | $8.35 | $8.52 | $8.10 | $8.35 | $8.35 | 21,607 |
2020-05-28 | $8.44 | $8.58 | $8.05 | $8.35 | $8.35 | 22,739 |
2020-05-27 | $8.35 | $8.40 | $7.91 | $8.29 | $8.29 | 31,100 |
2020-05-26 | $8.48 | $8.55 | $8.16 | $8.33 | $8.33 | 45,550 |
2020-05-22 | $8.18 | $8.56 | $7.91 | $8.48 | $8.48 | 73,330 |
2020-05-21 | $8.23 | $8.23 | $7.94 | $8.11 | $8.11 | 53,860 |
2020-05-20 | $7.80 | $8.18 | $7.80 | $8.18 | $8.18 | 33,404 |
2020-05-19 | $7.71 | $7.97 | $7.47 | $7.90 | $7.90 | 26,944 |
2020-05-18 | $8.04 | $8.16 | $7.69 | $7.83 | $7.83 | 25,135 |
2020-05-15 | $7.53 | $7.95 | $7.28 | $7.86 | $7.86 | 31,491 |
2020-05-14 | $7.55 | $7.65 | $7.11 | $7.65 | $7.65 | 36,410 |
2020-05-13 | $7.82 | $7.82 | $7.36 | $7.59 | $7.59 | 24,951 |
2020-05-12 | $7.95 | $8.09 | $7.75 | $7.98 | $7.98 | 21,588 |
2020-05-11 | $8.17 | $8.50 | $7.75 | $7.75 | $7.75 | 55,623 |
2020-05-08 | $8.37 | $8.40 | $8.15 | $8.21 | $8.21 | 29,821 |
2020-05-07 | $8.40 | $8.85 | $7.97 | $8.10 | $8.10 | 41,812 |
2020-05-06 | $8.35 | $8.48 | $8.15 | $8.15 | $8.15 | 33,659 |
2020-05-05 | $7.98 | $8.60 | $7.41 | $8.38 | $8.38 | 38,669 |
2020-05-04 | $7.22 | $8.18 | $6.50 | $8.13 | $8.13 | 46,910 |
2020-05-01 | $7.22 | $7.66 | $7.00 | $7.53 | $7.53 | 17,337 |
2020-04-30 | $7.13 | $7.23 | $6.81 | $7.05 | $7.05 | 29,688 |
2020-04-29 | $6.91 | $7.17 | $6.91 | $7.00 | $7.00 | 10,556 |
2020-04-28 | $7.12 | $7.25 | $6.45 | $7.01 | $7.01 | 18,889 |
2020-04-27 | $6.98 | $7.10 | $6.65 | $7.09 | $7.09 | 12,899 |
2020-04-24 | $7.15 | $7.15 | $6.85 | $6.87 | $6.87 | 8,640 |
2020-04-23 | $6.89 | $7.16 | $6.54 | $7.06 | $7.06 | 24,382 |
2020-04-22 | $6.62 | $6.94 | $6.20 | $6.85 | $6.85 | 31,227 |
2020-04-21 | $6.42 | $6.68 | $6.19 | $6.66 | $6.66 | 3,691 |
2020-04-20 | $6.12 | $6.75 | $6.12 | $6.75 | $6.75 | 12,588 |
2020-04-17 | $6.10 | $6.30 | $5.90 | $6.21 | $6.21 | 6,670 |
2020-04-16 | $5.96 | $6.28 | $5.91 | $6.00 | $6.00 | 17,924 |
2020-04-15 | $6.06 | $6.13 | $6.00 | $6.02 | $6.02 | 11,217 |
2020-04-14 | $6.14 | $6.64 | $6.10 | $6.31 | $6.31 | 48,881 |
2020-04-13 | $6.51 | $6.51 | $6.12 | $6.14 | $6.14 | 12,998 |
2020-04-09 | $6.73 | $6.73 | $6.05 | $6.50 | $6.50 | 36,334 |
2020-04-08 | $6.55 | $6.98 | $6.35 | $6.62 | $6.62 | 76,029 |
2020-04-07 | $6.18 | $6.50 | $6.14 | $6.50 | $6.50 | 14,098 |
2020-04-06 | $5.65 | $6.20 | $5.65 | $6.13 | $6.13 | 7,571 |
2020-04-03 | $4.92 | $5.79 | $4.90 | $5.67 | $5.67 | 19,532 |
2020-04-02 | $4.96 | $5.12 | $4.85 | $5.00 | $5.00 | 72,840 |
2020-04-01 | $5.17 | $5.24 | $5.04 | $5.11 | $5.11 | 9,181 |
2020-03-31 | $5.33 | $6.20 | $5.00 | $5.20 | $5.20 | 49,571 |
2020-03-30 | $5.30 | $5.94 | $5.26 | $5.29 | $5.29 | 18,256 |
2020-03-27 | $5.75 | $5.75 | $5.40 | $5.40 | $5.40 | 23,221 |
2020-03-26 | $5.50 | $6.08 | $5.50 | $5.59 | $5.59 | 33,703 |
2020-03-25 | $5.23 | $5.77 | $5.16 | $5.67 | $5.67 | 46,738 |
2020-03-24 | $5.02 | $5.81 | $5.02 | $5.14 | $5.14 | 37,186 |
2020-03-23 | $4.91 | $5.45 | $4.91 | $5.05 | $5.05 | 54,884 |
2020-03-20 | $5.50 | $5.68 | $5.14 | $5.31 | $5.31 | 107,863 |
2020-03-19 | $5.54 | $5.69 | $5.36 | $5.47 | $5.47 | 48,771 |
2020-03-18 | $5.97 | $5.97 | $5.08 | $5.54 | $5.54 | 23,081 |
2020-03-17 | $5.08 | $6.19 | $4.95 | $6.09 | $6.09 | 68,407 |
2020-03-16 | $5.13 | $5.42 | $5.08 | $5.20 | $5.20 | 11,788 |
2020-03-13 | $5.46 | $5.88 | $5.36 | $5.69 | $5.69 | 49,516 |
2020-03-12 | $6.24 | $6.43 | $5.48 | $5.54 | $5.54 | 45,148 |
2020-03-11 | $6.59 | $6.59 | $6.35 | $6.44 | $6.44 | 22,357 |
2020-03-10 | $6.83 | $6.83 | $6.47 | $6.70 | $6.70 | 40,146 |
2020-03-09 | $6.71 | $6.85 | $6.68 | $6.70 | $6.70 | 55,943 |
2020-03-06 | $6.85 | $7.03 | $6.60 | $7.00 | $7.00 | 28,277 |
2020-03-05 | $7.05 | $7.34 | $6.90 | $6.91 | $6.91 | 35,779 |
2020-03-04 | $7.10 | $7.20 | $7.05 | $7.05 | $7.05 | 24,146 |
2020-03-03 | $7.05 | $7.40 | $7.05 | $7.07 | $7.07 | 19,463 |
2020-03-02 | $7.12 | $7.26 | $7.00 | $7.00 | $7.00 | 28,876 |
2020-02-28 | $6.96 | $7.32 | $6.95 | $7.08 | $7.08 | 35,321 |
2020-02-27 | $7.26 | $7.42 | $6.99 | $7.07 | $7.07 | 41,948 |
2020-02-26 | $7.31 | $7.40 | $7.25 | $7.26 | $7.26 | 17,056 |
2020-02-25 | $7.49 | $7.81 | $7.30 | $7.30 | $7.30 | 25,442 |
2020-02-24 | $7.30 | $7.65 | $7.27 | $7.52 | $7.52 | 65,741 |
2020-02-21 | $7.85 | $8.08 | $7.52 | $7.71 | $7.71 | 19,759 |
2020-02-20 | $7.05 | $7.88 | $7.02 | $7.75 | $7.75 | 60,947 |
2020-02-19 | $7.31 | $7.39 | $7.04 | $7.13 | $7.13 | 155,593 |
2020-02-18 | $7.41 | $7.58 | $7.15 | $7.15 | $7.15 | 96,775 |
2020-02-14 | $7.40 | $7.64 | $7.24 | $7.32 | $7.32 | 29,675 |
2020-02-13 | $7.71 | $7.73 | $7.38 | $7.38 | $7.38 | 22,096 |
2020-02-12 | $7.71 | $7.94 | $7.68 | $7.79 | $7.79 | 17,996 |
2020-02-11 | $7.92 | $7.92 | $7.75 | $7.89 | $7.89 | 22,348 |
2020-02-10 | $7.85 | $7.87 | $7.60 | $7.80 | $7.80 | 29,990 |
2020-02-07 | $7.81 | $7.92 | $7.64 | $7.80 | $7.80 | 56,839 |
2020-02-06 | $7.80 | $8.46 | $7.50 | $7.65 | $7.65 | 105,788 |
2020-02-05 | $7.04 | $7.25 | $6.95 | $7.00 | $7.00 | 17,209 |
2020-02-04 | $7.10 | $7.23 | $7.07 | $7.16 | $7.16 | 21,030 |
2020-02-03 | $6.93 | $7.12 | $6.93 | $7.03 | $7.03 | 10,442 |
2020-01-31 | $7.03 | $7.10 | $6.89 | $6.95 | $6.95 | 8,622 |
2020-01-30 | $7.00 | $7.14 | $6.99 | $7.02 | $7.02 | 12,072 |
2020-01-29 | $7.18 | $7.37 | $7.00 | $7.01 | $7.01 | 27,248 |
2020-01-28 | $6.86 | $7.36 | $6.86 | $7.18 | $7.18 | 24,535 |
2020-01-27 | $6.96 | $7.09 | $6.85 | $6.90 | $6.90 | 25,644 |
2020-01-24 | $7.00 | $7.07 | $6.98 | $7.00 | $7.00 | 17,789 |
2020-01-23 | $7.19 | $7.24 | $7.00 | $7.00 | $7.00 | 22,832 |
2020-01-22 | $7.26 | $7.32 | $6.85 | $7.20 | $7.20 | 22,070 |
2020-01-21 | $7.23 | $7.34 | $7.21 | $7.27 | $7.27 | 9,479 |
2020-01-17 | $7.33 | $7.44 | $7.21 | $7.31 | $7.31 | 14,187 |
2020-01-16 | $7.22 | $7.44 | $7.22 | $7.43 | $7.43 | 4,472 |
2020-01-15 | $7.48 | $7.48 | $7.23 | $7.28 | $7.28 | 8,066 |
2020-01-14 | $7.25 | $7.36 | $7.21 | $7.22 | $7.22 | 11,288 |
2020-01-13 | $7.25 | $7.41 | $7.20 | $7.40 | $7.40 | 7,320 |
2020-01-10 | $7.48 | $7.48 | $7.14 | $7.25 | $7.25 | 32,443 |
2020-01-09 | $7.36 | $7.41 | $7.25 | $7.26 | $7.26 | 11,532 |
2020-01-08 | $7.55 | $7.62 | $7.32 | $7.41 | $7.41 | 12,642 |
2020-01-07 | $7.57 | $7.80 | $7.48 | $7.58 | $7.58 | 13,139 |
2020-01-06 | $7.44 | $7.56 | $7.34 | $7.55 | $7.55 | 26,876 |
2020-01-03 | $7.42 | $7.60 | $7.42 | $7.44 | $7.44 | 8,361 |
2020-01-02 | $7.51 | $7.70 | $7.46 | $7.52 | $7.52 | 8,845 |
2019-12-31 | $7.34 | $7.48 | $7.34 | $7.39 | $7.39 | 14,425 |
2019-12-30 | $7.30 | $7.39 | $7.30 | $7.39 | $7.39 | 17,230 |
2019-12-27 | $7.34 | $7.38 | $7.25 | $7.29 | $7.29 | 15,816 |
2019-12-26 | $7.32 | $7.38 | $7.26 | $7.35 | $7.35 | 7,731 |
2019-12-24 | $7.30 | $7.40 | $7.25 | $7.26 | $7.26 | 8,047 |
2019-12-23 | $7.40 | $7.49 | $7.25 | $7.25 | $7.25 | 17,281 |
2019-12-20 | $7.50 | $7.58 | $7.35 | $7.40 | $7.40 | 27,932 |
2019-12-19 | $7.30 | $7.65 | $7.30 | $7.58 | $7.58 | 50,655 |
2019-12-18 | $7.83 | $7.83 | $7.20 | $7.30 | $7.30 | 31,426 |
2019-12-17 | $7.70 | $7.70 | $7.43 | $7.55 | $7.55 | 18,999 |
2019-12-16 | $7.82 | $7.82 | $7.44 | $7.70 | $7.70 | 14,497 |
2019-12-13 | $7.81 | $8.08 | $7.59 | $7.80 | $7.80 | 57,197 |
2019-12-12 | $7.66 | $7.82 | $7.42 | $7.82 | $7.82 | 30,290 |
2019-12-11 | $7.56 | $7.91 | $7.47 | $7.66 | $7.66 | 11,555 |
2019-12-10 | $7.81 | $7.94 | $7.40 | $7.64 | $7.64 | 29,897 |
2019-12-09 | $8.04 | $8.26 | $7.70 | $7.88 | $7.88 | 27,301 |
2019-12-06 | $8.24 | $8.29 | $8.00 | $8.04 | $8.04 | 80,339 |
2019-12-05 | $8.47 | $8.47 | $8.05 | $8.17 | $8.17 | 12,324 |
2019-12-04 | $8.43 | $8.52 | $8.24 | $8.37 | $8.37 | 10,873 |
2019-12-03 | $8.49 | $8.54 | $8.11 | $8.54 | $8.54 | 12,306 |
2019-12-02 | $8.49 | $8.58 | $8.35 | $8.45 | $8.45 | 13,119 |
2019-11-29 | $8.60 | $8.60 | $8.45 | $8.47 | $8.47 | 2,109 |
2019-11-27 | $8.50 | $8.67 | $8.31 | $8.67 | $8.67 | 9,856 |
2019-11-26 | $8.56 | $8.74 | $8.32 | $8.58 | $8.58 | 14,255 |
2019-11-25 | $8.25 | $8.60 | $8.25 | $8.60 | $8.60 | 15,441 |
2019-11-22 | $8.50 | $8.63 | $8.25 | $8.33 | $8.33 | 14,305 |
2019-11-21 | $8.70 | $8.70 | $8.32 | $8.58 | $8.58 | 26,434 |
2019-11-20 | $8.98 | $9.12 | $8.70 | $8.70 | $8.70 | 20,014 |
2019-11-19 | $9.06 | $9.25 | $8.95 | $8.96 | $8.96 | 35,921 |
2019-11-18 | $9.14 | $9.20 | $8.87 | $8.95 | $8.95 | 19,313 |
2019-11-15 | $9.26 | $9.30 | $9.00 | $9.09 | $9.09 | 19,119 |
2019-11-14 | $9.09 | $9.28 | $8.69 | $9.17 | $9.17 | 38,953 |
2019-11-13 | $8.94 | $9.18 | $8.94 | $9.08 | $9.08 | 8,883 |
2019-11-12 | $8.99 | $9.15 | $8.78 | $9.01 | $9.01 | 10,625 |
2019-11-11 | $8.84 | $8.99 | $8.59 | $8.97 | $8.97 | 17,407 |
2019-11-08 | $8.66 | $8.90 | $8.55 | $8.90 | $8.90 | 14,496 |
2019-11-07 | $8.42 | $8.72 | $8.28 | $8.61 | $8.61 | 24,203 |
2019-11-06 | $8.31 | $8.58 | $8.16 | $8.39 | $8.39 | 90,144 |
2019-11-05 | $8.34 | $8.60 | $8.15 | $8.55 | $8.55 | 23,086 |
2019-11-04 | $8.36 | $8.41 | $8.14 | $8.25 | $8.25 | 19,643 |
2019-11-01 | $8.56 | $8.60 | $8.38 | $8.41 | $8.41 | 9,658 |
2019-10-31 | $8.89 | $9.00 | $8.50 | $8.64 | $8.64 | 38,031 |
2019-10-30 | $8.97 | $9.05 | $8.90 | $9.05 | $9.05 | 11,709 |
2019-10-29 | $8.79 | $9.05 | $8.79 | $8.91 | $8.91 | 8,606 |
2019-10-28 | $8.77 | $8.94 | $8.72 | $8.81 | $8.81 | 3,377 |
2019-10-25 | $8.67 | $8.95 | $8.67 | $8.74 | $8.74 | 15,910 |
2019-10-24 | $8.70 | $8.90 | $8.58 | $8.90 | $8.90 | 14,392 |
2019-10-23 | $8.60 | $8.70 | $8.57 | $8.70 | $8.70 | 7,662 |
2019-10-22 | $8.58 | $8.67 | $7.93 | $8.67 | $8.67 | 11,270 |
2019-10-21 | $8.40 | $8.65 | $8.40 | $8.65 | $8.65 | 9,239 |
2019-10-18 | $8.21 | $8.48 | $8.21 | $8.48 | $8.48 | 10,149 |
2019-10-17 | $8.15 | $8.34 | $8.15 | $8.16 | $8.16 | 11,632 |
2019-10-16 | $8.23 | $8.26 | $8.09 | $8.21 | $8.21 | 2,931 |
2019-10-15 | $8.32 | $8.33 | $7.80 | $8.18 | $8.18 | 21,296 |
2019-10-14 | $8.29 | $8.39 | $8.29 | $8.29 | $8.29 | 2,912 |
2019-10-11 | $8.19 | $8.31 | $8.19 | $8.29 | $8.29 | 3,977 |
2019-10-10 | $8.14 | $8.23 | $8.14 | $8.19 | $8.19 | 10,130 |
2019-10-09 | $8.17 | $8.18 | $8.08 | $8.15 | $8.15 | 11,624 |
2019-10-08 | $8.15 | $8.17 | $8.05 | $8.12 | $8.12 | 10,700 |
2019-10-07 | $8.22 | $8.22 | $8.15 | $8.15 | $8.15 | 6,197 |
2019-10-04 | $8.27 | $8.40 | $8.22 | $8.22 | $8.22 | 9,357 |
2019-10-03 | $8.52 | $8.52 | $8.22 | $8.27 | $8.27 | 13,940 |
2019-10-02 | $8.58 | $8.58 | $8.43 | $8.46 | $8.46 | 10,550 |
2019-10-01 | $8.92 | $8.92 | $8.48 | $8.54 | $8.54 | 10,645 |
2019-09-30 | $8.62 | $8.70 | $8.57 | $8.66 | $8.66 | 12,395 |
2019-09-27 | $8.96 | $8.96 | $8.43 | $8.57 | $8.57 | 16,877 |
2019-09-26 | $8.90 | $9.11 | $8.76 | $9.03 | $9.03 | 12,071 |
2019-09-25 | $8.88 | $9.07 | $8.87 | $8.90 | $8.90 | 7,838 |
2019-09-24 | $9.01 | $9.30 | $8.77 | $8.96 | $8.96 | 17,536 |
2019-09-23 | $9.19 | $9.25 | $8.96 | $9.01 | $9.01 | 11,632 |
2019-09-20 | $9.35 | $9.36 | $8.96 | $9.18 | $9.18 | 32,033 |
2019-09-19 | $8.67 | $9.48 | $8.67 | $9.33 | $9.33 | 76,314 |
2019-09-18 | $8.75 | $8.75 | $8.57 | $8.67 | $8.67 | 10,020 |
2019-09-17 | $8.40 | $8.70 | $8.40 | $8.70 | $8.70 | 22,855 |
2019-09-16 | $8.12 | $8.48 | $8.12 | $8.40 | $8.40 | 37,785 |
2019-09-13 | $8.16 | $8.26 | $8.11 | $8.17 | $8.17 | 29,280 |
2019-09-12 | $8.20 | $8.24 | $8.08 | $8.20 | $8.20 | 21,477 |
2019-09-11 | $8.19 | $8.26 | $8.14 | $8.19 | $8.19 | 31,256 |
2019-09-10 | $8.36 | $8.36 | $8.13 | $8.17 | $8.17 | 16,311 |
2019-09-09 | $8.33 | $8.33 | $8.00 | $8.01 | $8.01 | 17,796 |
2019-09-06 | $8.75 | $8.75 | $8.25 | $8.40 | $8.40 | 15,450 |
2019-09-05 | $8.48 | $8.55 | $8.34 | $8.34 | $8.34 | 12,938 |
2019-09-04 | $8.54 | $8.58 | $8.37 | $8.37 | $8.37 | 19,713 |
2019-09-03 | $8.57 | $8.60 | $8.23 | $8.35 | $8.35 | 18,090 |
2019-08-30 | $8.57 | $8.73 | $8.57 | $8.57 | $8.57 | 9,344 |
2019-08-29 | $8.77 | $8.77 | $8.50 | $8.50 | $8.50 | 19,632 |
2019-08-28 | $8.57 | $8.60 | $8.57 | $8.58 | $8.58 | 18,060 |
2019-08-27 | $8.82 | $8.82 | $8.57 | $8.57 | $8.57 | 11,738 |
2019-08-26 | $8.60 | $8.79 | $8.57 | $8.57 | $8.57 | 11,139 |
2019-08-23 | $8.73 | $8.75 | $8.51 | $8.57 | $8.57 | 34,137 |
2019-08-22 | $8.94 | $8.94 | $8.74 | $8.75 | $8.75 | 12,573 |
2019-08-21 | $8.95 | $8.95 | $8.73 | $8.84 | $8.84 | 25,661 |
2019-08-20 | $9.14 | $9.14 | $8.71 | $8.78 | $8.78 | 27,977 |
2019-08-19 | $9.11 | $9.17 | $8.92 | $9.14 | $9.14 | 21,358 |
2019-08-16 | $8.59 | $9.10 | $8.58 | $9.03 | $9.03 | 67,039 |
2019-08-15 | $8.57 | $8.61 | $8.57 | $8.57 | $8.57 | 11,596 |
2019-08-14 | $8.70 | $8.73 | $8.57 | $8.57 | $8.57 | 37,110 |
2019-08-13 | $8.70 | $8.73 | $8.57 | $8.66 | $8.66 | 18,692 |
2019-08-12 | $8.64 | $8.74 | $8.57 | $8.68 | $8.68 | 25,633 |
2019-08-09 | $8.65 | $8.65 | $8.57 | $8.57 | $8.57 | 18,042 |
2019-08-08 | $8.72 | $8.72 | $8.58 | $8.65 | $8.65 | 14,564 |
2019-08-07 | $8.61 | $8.97 | $8.57 | $8.62 | $8.62 | 21,521 |
2019-08-06 | $9.36 | $9.36 | $8.57 | $8.57 | $8.57 | 12,953 |
2019-08-05 | $9.19 | $9.36 | $8.52 | $8.58 | $8.58 | 36,264 |
2019-08-02 | $9.82 | $9.85 | $9.25 | $9.25 | $9.25 | 15,846 |
2019-08-01 | $9.30 | $10.00 | $9.22 | $9.78 | $9.78 | 157,370 |
2019-07-31 | $8.91 | $8.94 | $8.73 | $8.73 | $8.73 | 31,668 |
2019-07-30 | $8.65 | $9.00 | $8.65 | $8.90 | $8.90 | 14,205 |
2019-07-29 | $8.79 | $8.88 | $8.60 | $8.74 | $8.74 | 31,286 |
2019-07-26 | $8.52 | $8.80 | $8.33 | $8.72 | $8.72 | 39,832 |
2019-07-25 | $8.40 | $8.65 | $8.37 | $8.64 | $8.64 | 21,121 |
2019-07-24 | $8.40 | $8.49 | $8.32 | $8.48 | $8.48 | 8,730 |
2019-07-23 | $8.31 | $8.37 | $8.02 | $8.35 | $8.35 | 15,168 |
2019-07-22 | $8.38 | $8.50 | $8.28 | $8.38 | $8.38 | 11,248 |
2019-07-19 | $8.40 | $8.43 | $8.20 | $8.31 | $8.31 | 9,567 |
2019-07-18 | $8.20 | $8.40 | $8.20 | $8.40 | $8.40 | 7,578 |
2019-07-17 | $8.07 | $8.33 | $7.95 | $8.18 | $8.18 | 16,978 |
2019-07-16 | $8.13 | $8.25 | $8.11 | $8.15 | $8.15 | 9,950 |
2019-07-15 | $8.08 | $8.25 | $7.97 | $8.08 | $8.08 | 13,157 |
2019-07-12 | $8.00 | $8.18 | $7.98 | $8.02 | $8.02 | 16,871 |
2019-07-11 | $7.99 | $8.09 | $7.93 | $8.09 | $8.09 | 11,251 |
2019-07-10 | $8.18 | $8.19 | $7.92 | $8.05 | $8.05 | 18,856 |
2019-07-09 | $8.25 | $8.26 | $8.05 | $8.19 | $8.19 | 13,084 |
2019-07-08 | $8.25 | $8.45 | $8.20 | $8.35 | $8.35 | 19,670 |
2019-07-05 | $8.13 | $8.50 | $8.11 | $8.25 | $8.25 | 11,760 |
2019-07-03 | $8.37 | $8.37 | $8.01 | $8.22 | $8.22 | 3,527 |
2019-07-02 | $8.00 | $8.42 | $7.84 | $8.42 | $8.42 | 34,177 |
2019-07-01 | $7.94 | $8.23 | $7.93 | $8.03 | $8.03 | 29,756 |
2019-06-28 | $8.55 | $8.55 | $7.71 | $7.95 | $7.95 | 52,562 |
2019-06-27 | $8.20 | $8.36 | $8.20 | $8.32 | $8.32 | 12,178 |
2019-06-26 | $8.55 | $8.55 | $8.08 | $8.15 | $8.15 | 49,844 |
2019-06-25 | $8.53 | $8.66 | $8.33 | $8.58 | $8.58 | 27,745 |
2019-06-24 | $8.36 | $8.67 | $8.27 | $8.60 | $8.60 | 70,422 |
2019-06-21 | $8.01 | $8.46 | $7.84 | $8.43 | $8.43 | 93,177 |
2019-06-20 | $7.92 | $8.04 | $7.73 | $8.01 | $8.01 | 57,392 |
2019-06-19 | $7.69 | $7.84 | $7.68 | $7.84 | $7.84 | 54,608 |
2019-06-18 | $7.97 | $7.97 | $7.68 | $7.68 | $7.68 | 42,732 |
2019-06-17 | $7.69 | $8.33 | $7.57 | $7.69 | $7.69 | 61,946 |
2019-06-14 | $8.18 | $8.18 | $7.68 | $7.68 | $7.68 | 46,928 |
2019-06-13 | $7.96 | $8.08 | $7.81 | $7.82 | $7.82 | 42,032 |
2019-06-12 | $8.02 | $8.05 | $7.75 | $7.84 | $7.84 | 21,651 |
2019-06-11 | $7.93 | $7.93 | $7.68 | $7.85 | $7.85 | 14,483 |
2019-06-10 | $8.03 | $8.42 | $7.70 | $7.73 | $7.73 | 84,741 |
2019-06-07 | $8.43 | $8.44 | $7.89 | $7.90 | $7.90 | 133,368 |
2019-06-06 | $8.00 | $8.22 | $7.88 | $8.07 | $8.07 | 36,320 |
2019-06-05 | $7.80 | $8.10 | $7.75 | $7.95 | $7.95 | 27,621 |
2019-06-04 | $7.70 | $7.99 | $7.68 | $7.71 | $7.71 | 22,609 |
2019-06-03 | $7.75 | $7.75 | $7.68 | $7.72 | $7.72 | 10,570 |
2019-05-31 | $7.68 | $7.97 | $7.55 | $7.75 | $7.75 | 51,444 |
2019-05-30 | $7.69 | $7.77 | $7.68 | $7.68 | $7.68 | 26,188 |
2019-05-29 | $7.81 | $7.93 | $7.68 | $7.69 | $7.69 | 16,747 |
2019-05-28 | $7.81 | $7.90 | $7.75 | $7.82 | $7.82 | 8,555 |
2019-05-24 | $7.69 | $7.83 | $7.68 | $7.77 | $7.77 | 17,174 |
2019-05-23 | $7.76 | $7.83 | $7.68 | $7.68 | $7.68 | 26,676 |
2019-05-22 | $7.88 | $7.99 | $7.75 | $7.78 | $7.78 | 9,178 |
2019-05-21 | $7.88 | $8.15 | $7.83 | $7.87 | $7.87 | 20,426 |
2019-05-20 | $7.90 | $7.99 | $7.76 | $7.89 | $7.89 | 18,611 |
2019-05-17 | $8.06 | $8.21 | $7.75 | $7.86 | $7.86 | 36,350 |
2019-05-16 | $8.36 | $8.46 | $8.05 | $8.14 | $8.14 | 26,909 |
2019-05-15 | $8.41 | $8.55 | $8.00 | $8.36 | $8.36 | 80,672 |
2019-05-14 | $8.56 | $8.63 | $8.19 | $8.49 | $8.49 | 49,245 |
2019-05-13 | $8.38 | $8.76 | $8.38 | $8.60 | $8.60 | 100,277 |
2019-05-10 | $8.45 | $8.70 | $7.93 | $8.41 | $8.41 | 117,596 |
2019-05-09 | $8.28 | $8.56 | $8.07 | $8.45 | $8.45 | 59,552 |
2019-05-08 | $8.58 | $8.62 | $7.93 | $8.31 | $8.31 | 176,548 |
2019-05-07 | $8.95 | $8.97 | $8.50 | $8.50 | $8.50 | 56,922 |
2019-05-06 | $8.91 | $9.30 | $8.66 | $9.06 | $9.06 | 49,412 |
2019-05-03 | $9.10 | $9.41 | $8.83 | $9.07 | $9.07 | 42,851 |
2019-05-02 | $10.48 | $10.48 | $8.75 | $9.00 | $9.00 | 193,295 |
2019-05-01 | $11.43 | $11.55 | $10.83 | $11.07 | $11.07 | 57,797 |
2019-04-30 | $11.56 | $11.89 | $11.24 | $11.55 | $11.55 | 30,217 |
2019-04-29 | $11.64 | $11.97 | $11.40 | $11.52 | $11.52 | 66,425 |
2019-04-26 | $11.29 | $11.60 | $11.08 | $11.55 | $11.55 | 153,555 |
2019-04-25 | $11.34 | $11.34 | $10.82 | $11.30 | $11.30 | 39,229 |
2019-04-24 | $11.03 | $11.34 | $10.90 | $11.26 | $11.26 | 47,477 |
2019-04-23 | $10.75 | $11.04 | $10.75 | $10.99 | $10.99 | 38,995 |
2019-04-22 | $10.90 | $11.11 | $10.68 | $10.88 | $10.88 | 39,847 |
2019-04-18 | $10.90 | $11.25 | $10.78 | $10.93 | $10.93 | 38,959 |
2019-04-17 | $11.00 | $11.23 | $10.77 | $10.90 | $10.90 | 42,170 |
2019-04-16 | $10.98 | $11.54 | $10.73 | $10.99 | $10.99 | 21,394 |
2019-04-15 | $11.17 | $11.41 | $10.87 | $10.93 | $10.93 | 60,526 |
2019-04-12 | $11.03 | $11.45 | $11.03 | $11.16 | $11.16 | 94,223 |
2019-04-11 | $10.81 | $11.23 | $10.66 | $11.08 | $11.08 | 44,223 |
2019-04-10 | $10.88 | $11.00 | $10.75 | $10.81 | $10.81 | 18,222 |
2019-04-09 | $10.66 | $11.00 | $10.66 | $10.87 | $10.87 | 18,304 |
2019-04-08 | $10.73 | $10.92 | $10.62 | $10.68 | $10.68 | 27,396 |
2019-04-05 | $10.97 | $10.98 | $10.52 | $10.67 | $10.67 | 27,098 |
2019-04-04 | $10.66 | $10.90 | $10.52 | $10.66 | $10.66 | 24,856 |
2019-04-03 | $10.52 | $11.00 | $10.52 | $10.97 | $10.97 | 35,174 |
2019-04-02 | $10.20 | $10.53 | $9.95 | $10.47 | $10.47 | 36,454 |
2019-04-01 | $10.27 | $10.42 | $9.91 | $10.21 | $10.21 | 56,711 |
2019-03-29 | $9.86 | $10.41 | $9.73 | $10.27 | $10.27 | 24,815 |
2019-03-28 | $10.04 | $10.35 | $9.95 | $10.11 | $10.11 | 16,857 |
2019-03-27 | $9.88 | $10.11 | $9.70 | $9.92 | $9.92 | 36,608 |
2019-03-26 | $10.04 | $10.19 | $9.82 | $10.03 | $10.03 | 23,964 |
2019-03-25 | $9.60 | $10.05 | $9.41 | $10.05 | $10.05 | 29,848 |
2019-03-22 | $9.53 | $10.16 | $9.53 | $9.68 | $9.68 | 24,067 |
2019-03-21 | $9.54 | $10.37 | $9.54 | $10.15 | $10.15 | 22,407 |
2019-03-20 | $9.61 | $9.81 | $9.31 | $9.65 | $9.65 | 39,407 |
2019-03-19 | $9.65 | $10.04 | $9.57 | $9.69 | $9.69 | 46,838 |
2019-03-18 | $9.61 | $9.69 | $9.31 | $9.57 | $9.57 | 32,722 |
2019-03-15 | $9.30 | $9.65 | $9.23 | $9.61 | $9.61 | 101,709 |
2019-03-14 | $9.29 | $9.70 | $9.28 | $9.28 | $9.28 | 69,712 |
2019-03-13 | $9.55 | $9.72 | $9.14 | $9.27 | $9.27 | 112,349 |
2019-03-12 | $9.92 | $10.00 | $9.53 | $9.56 | $9.56 | 41,451 |
2019-03-11 | $10.16 | $10.84 | $9.91 | $10.10 | $10.10 | 76,794 |
2019-03-08 | $10.00 | $10.24 | $9.75 | $10.16 | $10.16 | 40,557 |
2019-03-07 | $10.15 | $10.47 | $10.05 | $10.15 | $10.15 | 39,842 |
2019-03-06 | $10.37 | $10.45 | $10.08 | $10.18 | $10.18 | 31,234 |
2019-03-05 | $10.51 | $10.52 | $10.28 | $10.40 | $10.40 | 28,475 |
2019-03-04 | $10.44 | $10.52 | $10.22 | $10.47 | $10.47 | 38,767 |
2019-03-01 | $10.62 | $10.62 | $10.32 | $10.45 | $10.45 | 43,021 |
2019-02-28 | $10.63 | $10.91 | $10.23 | $10.63 | $10.63 | 73,074 |
2019-02-27 | $10.51 | $10.96 | $10.31 | $10.64 | $10.64 | 75,501 |
2019-02-26 | $10.70 | $10.92 | $10.30 | $10.46 | $10.46 | 69,607 |
2019-02-25 | $11.21 | $11.74 | $10.36 | $10.80 | $10.80 | 186,682 |
2019-02-22 | $10.65 | $11.50 | $10.58 | $10.96 | $10.96 | 372,798 |
2019-02-21 | $10.12 | $10.66 | $10.10 | $10.54 | $10.54 | 130,106 |
2019-02-20 | $10.21 | $10.52 | $9.76 | $10.33 | $10.33 | 133,395 |
2019-02-19 | $9.85 | $10.53 | $9.45 | $10.21 | $10.21 | 155,327 |
2019-02-15 | $9.58 | $9.85 | $9.25 | $9.62 | $9.62 | 53,451 |
2019-02-14 | $9.71 | $10.04 | $9.33 | $9.45 | $9.45 | 75,159 |
2019-02-13 | $9.11 | $9.72 | $8.87 | $9.70 | $9.70 | 108,681 |
2019-02-12 | $8.92 | $9.24 | $8.75 | $9.10 | $9.10 | 52,080 |
2019-02-11 | $8.49 | $9.00 | $8.39 | $8.90 | $8.90 | 55,022 |
2019-02-08 | $8.33 | $8.49 | $8.33 | $8.39 | $8.39 | 28,654 |
2019-02-07 | $8.10 | $8.50 | $6.99 | $8.33 | $8.33 | 69,939 |
2019-02-06 | $8.26 | $8.52 | $8.00 | $8.06 | $8.06 | 23,780 |
2019-02-05 | $8.21 | $8.43 | $8.21 | $8.30 | $8.30 | 13,302 |
2019-02-04 | $8.08 | $8.35 | $7.91 | $8.23 | $8.23 | 15,543 |
2019-02-01 | $8.02 | $8.36 | $8.02 | $8.05 | $8.05 | 13,128 |
2019-01-31 | $7.90 | $8.21 | $7.76 | $8.00 | $8.00 | 37,775 |
2019-01-30 | $8.20 | $8.32 | $7.89 | $7.90 | $7.90 | 27,086 |
2019-01-29 | $8.18 | $8.44 | $7.97 | $8.23 | $8.23 | 25,074 |
2019-01-28 | $7.93 | $8.34 | $7.90 | $8.10 | $8.10 | 27,220 |
2019-01-25 | $7.90 | $8.22 | $7.62 | $7.89 | $7.89 | 19,885 |
2019-01-24 | $7.46 | $7.89 | $7.46 | $7.89 | $7.89 | 27,244 |
2019-01-23 | $7.33 | $7.75 | $7.31 | $7.41 | $7.41 | 26,700 |
2019-01-22 | $7.13 | $7.49 | $7.13 | $7.27 | $7.27 | 136,789 |
2019-01-18 | $7.24 | $7.24 | $7.08 | $7.24 | $7.24 | 18,756 |
2019-01-17 | $7.20 | $7.47 | $7.13 | $7.13 | $7.13 | 27,983 |
2019-01-16 | $7.07 | $7.69 | $7.01 | $7.03 | $7.03 | 54,825 |
2019-01-15 | $7.53 | $7.66 | $7.00 | $7.00 | $7.00 | 127,253 |
2019-01-14 | $7.73 | $7.73 | $7.50 | $7.52 | $7.52 | 15,712 |
2019-01-11 | $7.80 | $7.80 | $7.35 | $7.74 | $7.74 | 12,711 |
2019-01-10 | $7.62 | $7.82 | $7.48 | $7.51 | $7.51 | 21,019 |
2019-01-09 | $7.44 | $7.73 | $7.03 | $7.69 | $7.69 | 7,151 |
2019-01-08 | $7.51 | $7.51 | $7.34 | $7.48 | $7.48 | 7,712 |
2019-01-07 | $7.34 | $7.50 | $7.00 | $7.34 | $7.34 | 26,461 |
2019-01-04 | $7.10 | $7.44 | $6.97 | $7.39 | $7.39 | 39,223 |
2019-01-03 | $6.97 | $7.12 | $6.97 | $7.01 | $7.01 | 4,987 |
2019-01-02 | $6.75 | $7.15 | $6.75 | $7.15 | $7.15 | 16,221 |
2018-12-31 | $6.76 | $7.18 | $6.75 | $6.75 | $6.75 | 27,351 |
2018-12-28 | $6.76 | $7.60 | $6.76 | $6.77 | $6.77 | 29,670 |
2018-12-27 | $6.57 | $6.82 | $6.57 | $6.68 | $6.68 | 60,706 |
2018-12-26 | $6.74 | $6.74 | $6.50 | $6.64 | $6.64 | 28,627 |
2018-12-24 | $6.50 | $6.68 | $6.50 | $6.50 | $6.50 | 14,532 |
2018-12-21 | $6.69 | $6.73 | $6.30 | $6.50 | $6.50 | 56,652 |
2018-12-20 | $6.68 | $6.75 | $6.67 | $6.67 | $6.67 | 18,589 |
2018-12-19 | $6.70 | $6.77 | $6.67 | $6.75 | $6.75 | 14,054 |
2018-12-18 | $6.81 | $6.92 | $6.63 | $6.63 | $6.63 | 7,165 |
2018-12-17 | $7.15 | $7.95 | $6.44 | $6.78 | $6.78 | 20,369 |
2018-12-14 | $7.01 | $7.26 | $6.87 | $7.25 | $7.25 | 16,456 |
2018-12-13 | $6.90 | $6.94 | $6.80 | $6.94 | $6.94 | 19,109 |
2018-12-12 | $6.92 | $6.95 | $6.80 | $6.83 | $6.83 | 29,533 |
2018-12-11 | $6.95 | $6.95 | $6.81 | $6.83 | $6.83 | 55,054 |
2018-12-10 | $6.92 | $7.05 | $6.75 | $6.75 | $6.75 | 33,601 |
2018-12-07 | $7.08 | $7.25 | $6.75 | $6.85 | $6.85 | 25,157 |
2018-12-06 | $7.16 | $7.34 | $7.02 | $7.02 | $7.02 | 8,543 |
2018-12-04 | $7.53 | $7.66 | $7.17 | $7.25 | $7.25 | 26,185 |
2018-12-03 | $7.51 | $7.95 | $7.33 | $7.65 | $7.65 | 41,238 |
2018-11-30 | $7.32 | $7.61 | $7.32 | $7.34 | $7.34 | 28,205 |
2018-11-29 | $7.49 | $7.58 | $7.21 | $7.41 | $7.41 | 26,554 |
2018-11-28 | $7.60 | $7.60 | $7.29 | $7.58 | $7.58 | 18,201 |
2018-11-27 | $7.52 | $7.61 | $7.36 | $7.60 | $7.60 | 14,299 |
2018-11-26 | $7.22 | $7.72 | $7.22 | $7.66 | $7.66 | 11,108 |
2018-11-23 | $7.44 | $7.44 | $7.11 | $7.17 | $7.17 | 671 |
2018-11-21 | $7.35 | $7.69 | $7.22 | $7.49 | $7.49 | 21,879 |
2018-11-20 | $7.45 | $7.57 | $7.06 | $7.25 | $7.25 | 20,890 |
2018-11-19 | $7.38 | $7.55 | $7.35 | $7.55 | $7.55 | 6,237 |
2018-11-16 | $6.98 | $7.43 | $6.92 | $7.31 | $7.31 | 32,158 |
2018-11-15 | $7.15 | $7.36 | $6.95 | $7.01 | $7.01 | 27,348 |
2018-11-14 | $7.20 | $7.45 | $7.04 | $7.32 | $7.32 | 21,949 |
2018-11-13 | $7.12 | $7.48 | $6.75 | $7.15 | $7.15 | 46,007 |
2018-11-12 | $7.82 | $7.82 | $7.15 | $7.15 | $7.15 | 51,035 |
2018-11-09 | $7.71 | $8.20 | $7.66 | $7.88 | $7.88 | 15,089 |
2018-11-08 | $7.38 | $8.00 | $7.37 | $7.70 | $7.70 | 25,615 |
2018-11-07 | $7.51 | $7.55 | $7.11 | $7.36 | $7.36 | 16,415 |
2018-11-06 | $7.66 | $7.69 | $7.11 | $7.43 | $7.43 | 33,044 |
2018-11-05 | $7.58 | $8.15 | $7.58 | $7.70 | $7.70 | 19,329 |
2018-11-02 | $8.50 | $8.50 | $7.25 | $7.51 | $7.51 | 25,682 |
2018-11-01 | $7.25 | $8.10 | $7.04 | $7.20 | $7.20 | 47,468 |
2018-10-31 | $6.58 | $7.10 | $6.40 | $6.77 | $6.77 | 55,445 |
2018-10-30 | $6.66 | $6.66 | $6.50 | $6.55 | $6.55 | 22,227 |
2018-10-29 | $6.99 | $7.05 | $6.69 | $6.69 | $6.69 | 18,775 |
2018-10-26 | $7.25 | $7.25 | $6.91 | $7.04 | $7.04 | 18,243 |
2018-10-25 | $7.45 | $7.71 | $7.30 | $7.30 | $7.30 | 22,213 |
2018-10-24 | $7.33 | $7.60 | $7.11 | $7.51 | $7.51 | 13,457 |
2018-10-23 | $7.42 | $7.60 | $7.20 | $7.38 | $7.38 | 26,326 |
2018-10-22 | $7.67 | $7.68 | $7.48 | $7.56 | $7.56 | 11,894 |
2018-10-19 | $7.82 | $7.92 | $7.53 | $7.75 | $7.75 | 1,287 |
2018-10-18 | $7.85 | $8.19 | $7.50 | $7.59 | $7.59 | 17,030 |
2018-10-17 | $7.46 | $7.99 | $7.18 | $7.84 | $7.84 | 20,859 |
2018-10-16 | $7.45 | $7.60 | $7.17 | $7.58 | $7.58 | 54,652 |
2018-10-15 | $6.90 | $7.45 | $6.90 | $7.31 | $7.31 | 30,886 |
2018-10-12 | $7.43 | $7.70 | $6.91 | $6.92 | $6.92 | 26,155 |
2018-10-11 | $7.55 | $7.69 | $7.25 | $7.32 | $7.32 | 25,870 |
2018-10-10 | $7.66 | $7.83 | $6.33 | $7.60 | $7.60 | 86,247 |
2018-10-09 | $7.69 | $7.98 | $7.65 | $7.73 | $7.73 | 11,184 |
2018-10-08 | $7.65 | $7.94 | $7.60 | $7.74 | $7.74 | 14,293 |
2018-10-05 | $8.03 | $8.22 | $7.55 | $7.65 | $7.65 | 70,178 |
2018-10-04 | $8.47 | $8.93 | $7.62 | $8.00 | $8.00 | 54,865 |
2018-10-03 | $8.85 | $8.96 | $7.83 | $8.47 | $8.47 | 32,500 |
2018-10-02 | $7.85 | $8.16 | $7.75 | $8.06 | $8.06 | 53,273 |
2018-10-01 | $8.45 | $8.62 | $7.72 | $7.83 | $7.83 | 54,376 |
2018-09-28 | $8.51 | $8.51 | $8.15 | $8.15 | $8.15 | 8,760 |
2018-09-27 | $8.45 | $8.55 | $8.35 | $8.35 | $8.35 | 17,312 |
2018-09-26 | $8.80 | $9.02 | $8.50 | $8.55 | $8.55 | 11,421 |
2018-09-25 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 2,528 |
2018-09-24 | $8.95 | $9.10 | $8.75 | $8.90 | $8.90 | 7,815 |
2018-09-21 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 16,059 |
2018-09-20 | $8.81 | $8.95 | $8.65 | $8.90 | $8.90 | 14,906 |
2018-09-19 | $8.85 | $8.90 | $8.50 | $8.85 | $8.85 | 9,160 |
2018-09-18 | $8.49 | $8.60 | $8.45 | $8.55 | $8.55 | 11,677 |
2018-09-17 | $8.55 | $8.60 | $8.45 | $8.45 | $8.45 | 3,684 |
2018-09-14 | $8.50 | $8.70 | $8.35 | $8.55 | $8.55 | 30,448 |
2018-09-13 | $8.70 | $8.70 | $8.55 | $8.60 | $8.60 | 13,629 |
2018-09-12 | $8.50 | $8.65 | $8.35 | $8.60 | $8.60 | 47,814 |
2018-09-11 | $8.50 | $8.88 | $8.45 | $8.45 | $8.45 | 14,573 |
2018-09-10 | $8.70 | $8.70 | $8.45 | $8.58 | $8.58 | 4,988 |
2018-09-07 | $8.94 | $8.94 | $8.40 | $8.60 | $8.60 | 18,433 |
2018-09-06 | $8.50 | $8.65 | $8.45 | $8.45 | $8.45 | 14,440 |
2018-09-05 | $8.45 | $8.60 | $8.35 | $8.45 | $8.45 | 13,251 |
2018-09-04 | $8.66 | $8.69 | $8.48 | $8.50 | $8.50 | 6,776 |
2018-08-31 | $8.70 | $9.03 | $8.55 | $8.65 | $8.65 | 16,717 |
2018-08-30 | $9.15 | $9.20 | $8.70 | $8.70 | $8.70 | 25,899 |
2018-08-29 | $8.95 | $9.15 | $8.95 | $9.13 | $9.13 | 18,496 |
2018-08-28 | $8.90 | $9.05 | $8.84 | $8.95 | $8.95 | 81,629 |
2018-08-27 | $8.50 | $8.90 | $8.50 | $8.75 | $8.75 | 13,357 |
2018-08-24 | $8.50 | $8.65 | $8.30 | $8.55 | $8.55 | 99,671 |
2018-08-23 | $8.85 | $9.00 | $8.60 | $8.60 | $8.60 | 73,339 |
2018-08-22 | $8.85 | $9.30 | $8.70 | $8.75 | $8.75 | 31,949 |
2018-08-21 | $9.00 | $9.24 | $8.85 | $8.90 | $8.90 | 24,501 |
2018-08-20 | $9.55 | $9.57 | $9.00 | $9.05 | $9.05 | 23,738 |
2018-08-17 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 3,249 |
2018-08-16 | $9.75 | $9.90 | $9.40 | $9.70 | $9.70 | 70,677 |
2018-08-15 | $10.00 | $10.00 | $9.70 | $9.75 | $9.75 | 17,613 |
2018-08-14 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 4,434 |
2018-08-13 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 4,700 |
2018-08-10 | $10.00 | $10.00 | $9.85 | $10.00 | $10.00 | 8,145 |
2018-08-09 | $9.95 | $10.05 | $9.90 | $10.00 | $10.00 | 18,343 |
2018-08-08 | $9.85 | $10.05 | $9.70 | $10.00 | $10.00 | 23,249 |
2018-08-07 | $10.10 | $10.10 | $9.80 | $9.90 | $9.90 | 63,193 |
2018-08-06 | $9.80 | $10.05 | $9.70 | $10.00 | $10.00 | 25,975 |
2018-08-03 | $9.90 | $9.90 | $9.31 | $9.65 | $9.65 | 34,674 |
2018-08-02 | $9.50 | $9.95 | $9.45 | $9.80 | $9.80 | 30,292 |
2018-08-01 | $10.05 | $10.05 | $9.70 | $10.00 | $10.00 | 16,498 |
2018-07-31 | $9.75 | $10.20 | $9.69 | $10.05 | $10.05 | 35,778 |
2018-07-30 | $10.15 | $10.15 | $9.90 | $9.95 | $9.95 | 6,768 |
2018-07-27 | $10.15 | $10.15 | $10.00 | $10.10 | $10.10 | 4,420 |
2018-07-26 | $10.05 | $10.15 | $9.95 | $10.15 | $10.15 | 4,498 |
2018-07-25 | $9.95 | $10.05 | $9.90 | $10.05 | $10.05 | 1,501 |
2018-07-24 | $9.80 | $10.10 | $9.71 | $9.90 | $9.90 | 6,644 |
2018-07-23 | $9.83 | $10.00 | $9.73 | $9.85 | $9.85 | 3,204 |
2018-07-20 | $9.95 | $10.20 | $9.95 | $10.15 | $10.15 | 2,060 |
2018-07-19 | $10.15 | $10.45 | $10.00 | $10.00 | $10.00 | 15,177 |
2018-07-18 | $10.05 | $10.15 | $9.95 | $10.15 | $10.15 | 6,524 |
2018-07-17 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 21,559 |
2018-07-16 | $10.10 | $10.10 | $9.75 | $9.85 | $9.85 | 7,923 |
2018-07-13 | $10.15 | $10.20 | $10.00 | $10.00 | $10.00 | 5,496 |
2018-07-12 | $9.60 | $10.05 | $9.28 | $10.05 | $10.05 | 47,039 |
2018-07-11 | $9.65 | $10.15 | $8.60 | $10.10 | $10.10 | 23,911 |
2018-07-10 | $10.00 | $10.29 | $9.90 | $10.10 | $10.10 | 39,794 |
2018-07-09 | $10.05 | $10.10 | $9.90 | $10.05 | $10.05 | 35,147 |
2018-07-06 | $9.70 | $10.20 | $9.38 | $10.05 | $10.05 | 27,513 |
2018-07-05 | $9.55 | $9.75 | $9.45 | $9.75 | $9.75 | 6,504 |
2018-07-03 | $9.40 | $9.60 | $9.40 | $9.55 | $9.55 | 4,786 |
2018-07-02 | $9.60 | $9.60 | $9.40 | $9.45 | $9.45 | 13,255 |
2018-06-29 | $9.50 | $9.75 | $9.50 | $9.60 | $9.60 | 7,790 |
2018-06-28 | $9.35 | $9.55 | $9.20 | $9.45 | $9.45 | 17,677 |
2018-06-27 | $9.55 | $9.65 | $9.20 | $9.35 | $9.35 | 19,181 |
2018-06-26 | $9.70 | $9.75 | $9.31 | $9.50 | $9.50 | 19,129 |
2018-06-25 | $8.80 | $9.70 | $8.70 | $9.65 | $9.65 | 108,362 |
2018-06-22 | $9.05 | $9.20 | $9.00 | $9.10 | $9.10 | 26,086 |
2018-06-21 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 30,045 |
2018-06-20 | $9.10 | $9.65 | $9.08 | $9.40 | $9.40 | 28,941 |
2018-06-19 | $9.20 | $9.30 | $9.05 | $9.10 | $9.10 | 17,017 |
2018-06-18 | $9.20 | $9.40 | $9.20 | $9.35 | $9.35 | 20,868 |
2018-06-15 | $9.32 | $9.35 | $9.10 | $9.30 | $9.30 | 35,058 |
2018-06-14 | $9.65 | $9.70 | $9.30 | $9.40 | $9.40 | 25,020 |
2018-06-13 | $9.10 | $9.70 | $9.10 | $9.60 | $9.60 | 38,448 |
2018-06-12 | $9.70 | $9.80 | $9.15 | $9.15 | $9.15 | 37,742 |
2018-06-11 | $9.90 | $10.15 | $9.60 | $9.75 | $9.75 | 13,778 |
2018-06-08 | $9.75 | $10.00 | $9.75 | $9.90 | $9.90 | 34,173 |
2018-06-07 | $10.65 | $10.80 | $9.90 | $9.90 | $9.90 | 40,336 |
2018-06-06 | $10.45 | $10.75 | $10.15 | $10.65 | $10.65 | 35,855 |
2018-06-05 | $10.55 | $10.70 | $10.25 | $10.45 | $10.45 | 30,711 |
2018-06-04 | $10.10 | $10.95 | $10.10 | $10.55 | $10.55 | 55,471 |
2018-06-01 | $10.40 | $10.45 | $10.05 | $10.20 | $10.20 | 18,718 |
2018-05-31 | $10.20 | $10.40 | $9.95 | $10.40 | $10.40 | 36,805 |
2018-05-30 | $9.45 | $10.35 | $9.43 | $10.20 | $10.20 | 44,769 |
2018-05-29 | $9.45 | $9.50 | $9.30 | $9.45 | $9.45 | 12,852 |
2018-05-25 | $9.45 | $9.60 | $9.35 | $9.45 | $9.45 | 3,533 |
2018-05-24 | $9.40 | $9.60 | $9.20 | $9.50 | $9.50 | 42,638 |
2018-05-23 | $9.35 | $9.45 | $9.10 | $9.20 | $9.20 | 39,833 |
2018-05-22 | $9.65 | $9.65 | $9.20 | $9.25 | $9.25 | 11,169 |
2018-05-21 | $9.55 | $9.60 | $9.35 | $9.60 | $9.60 | 7,947 |
2018-05-18 | $9.60 | $9.60 | $9.43 | $9.50 | $9.50 | 10,734 |
2018-05-17 | $9.70 | $9.75 | $9.25 | $9.55 | $9.55 | 27,897 |
2018-05-16 | $9.45 | $9.75 | $9.40 | $9.65 | $9.65 | 24,500 |
2018-05-15 | $9.40 | $9.60 | $9.35 | $9.50 | $9.50 | 31,622 |
2018-05-14 | $9.45 | $9.75 | $9.15 | $9.35 | $9.35 | 39,653 |
2018-05-11 | $9.45 | $9.46 | $8.95 | $9.45 | $9.45 | 55,511 |
2018-05-10 | $9.40 | $9.75 | $9.00 | $9.60 | $9.60 | 42,625 |
2018-05-09 | $9.15 | $9.45 | $9.15 | $9.40 | $9.40 | 30,627 |
2018-05-08 | $8.90 | $9.40 | $8.90 | $9.10 | $9.10 | 66,806 |
2018-05-07 | $9.45 | $9.50 | $8.70 | $8.90 | $8.90 | 57,954 |
2018-05-04 | $9.30 | $9.75 | $9.25 | $9.40 | $9.40 | 86,579 |
2018-05-03 | $9.15 | $9.55 | $9.10 | $9.25 | $9.25 | 49,971 |
2018-05-02 | $8.77 | $9.15 | $8.70 | $9.10 | $9.10 | 45,799 |
2018-05-01 | $8.31 | $8.85 | $8.25 | $8.85 | $8.85 | 43,444 |
2018-04-30 | $8.80 | $8.90 | $8.35 | $8.45 | $8.45 | 32,209 |
2018-04-27 | $8.55 | $9.00 | $8.55 | $8.85 | $8.85 | 18,064 |
2018-04-26 | $8.55 | $8.95 | $8.25 | $8.45 | $8.45 | 51,394 |
2018-04-25 | $9.05 | $9.40 | $8.45 | $8.50 | $8.50 | 60,133 |
2018-04-24 | $9.55 | $9.60 | $8.50 | $8.85 | $8.85 | 83,581 |
2018-04-23 | $9.55 | $9.64 | $9.40 | $9.55 | $9.55 | 27,518 |
2018-04-20 | $9.80 | $9.80 | $9.55 | $9.60 | $9.60 | 23,630 |
2018-04-19 | $9.57 | $9.95 | $9.50 | $9.80 | $9.80 | 31,083 |
2018-04-18 | $10.00 | $10.00 | $9.65 | $9.85 | $9.85 | 38,652 |
2018-04-17 | $10.00 | $10.20 | $9.80 | $9.85 | $9.85 | 34,352 |
2018-04-16 | $10.40 | $10.40 | $9.55 | $9.95 | $9.95 | 64,406 |
2018-04-13 | $10.25 | $10.40 | $9.70 | $10.40 | $10.40 | 47,281 |
2018-04-12 | $10.30 | $10.40 | $10.05 | $10.25 | $10.25 | 25,196 |
2018-04-11 | $10.55 | $10.85 | $10.15 | $10.30 | $10.30 | 64,985 |
2018-04-10 | $10.50 | $10.95 | $10.05 | $10.50 | $10.50 | 140,642 |
2018-04-09 | $10.35 | $10.70 | $10.14 | $10.35 | $10.35 | 52,273 |
2018-04-06 | $9.90 | $10.25 | $9.90 | $10.23 | $10.23 | 94,647 |
2018-04-05 | $9.95 | $9.95 | $9.61 | $9.95 | $9.95 | 34,858 |
2018-04-04 | $10.00 | $10.05 | $9.80 | $9.95 | $9.95 | 26,537 |
2018-04-03 | $9.70 | $10.20 | $9.50 | $10.10 | $10.10 | 72,088 |
2018-04-02 | $9.85 | $10.25 | $9.50 | $9.60 | $9.60 | 24,901 |
2018-03-29 | $9.85 | $10.20 | $9.85 | $10.00 | $10.00 | 76,621 |
2018-03-28 | $9.90 | $10.03 | $9.20 | $9.70 | $9.70 | 54,582 |
2018-03-27 | $10.05 | $10.15 | $9.75 | $9.95 | $9.95 | 38,789 |
2018-03-26 | $10.00 | $10.20 | $9.75 | $10.00 | $10.00 | 48,163 |
2018-03-23 | $10.00 | $10.05 | $9.50 | $9.80 | $9.80 | 31,788 |
2018-03-22 | $9.80 | $10.25 | $9.50 | $10.00 | $10.00 | 75,672 |
2018-03-21 | $9.30 | $9.90 | $9.15 | $9.80 | $9.80 | 100,718 |
2018-03-20 | $9.40 | $9.40 | $8.70 | $9.25 | $9.25 | 113,492 |
2018-03-19 | $9.40 | $9.95 | $9.00 | $9.40 | $9.40 | 88,273 |
2018-03-16 | $9.00 | $9.60 | $8.90 | $9.35 | $9.35 | 114,022 |
2018-03-15 | $8.70 | $9.35 | $8.53 | $8.95 | $8.95 | 90,905 |
2018-03-14 | $9.00 | $9.20 | $8.75 | $9.00 | $9.00 | 87,552 |
2018-03-13 | $8.50 | $9.40 | $8.50 | $9.00 | $9.00 | 74,735 |
2018-03-12 | $7.90 | $8.60 | $7.90 | $8.60 | $8.60 | 93,141 |
2018-03-09 | $7.80 | $8.00 | $7.75 | $7.90 | $7.90 | 43,400 |
2018-03-08 | $7.65 | $7.95 | $7.64 | $7.90 | $7.90 | 14,176 |
2018-03-07 | $7.70 | $7.75 | $7.65 | $7.65 | $7.65 | 6,741 |
2018-03-06 | $7.81 | $8.00 | $7.55 | $7.70 | $7.70 | 13,735 |
2018-03-05 | $7.80 | $8.10 | $7.50 | $7.70 | $7.70 | 16,314 |
2018-03-02 | $7.80 | $8.05 | $7.50 | $7.75 | $7.75 | 16,284 |
2018-03-01 | $8.05 | $8.08 | $7.60 | $7.85 | $7.85 | 39,835 |
2018-02-28 | $7.90 | $8.13 | $7.75 | $8.05 | $8.05 | 68,261 |
2018-02-27 | $7.90 | $7.95 | $7.80 | $7.90 | $7.90 | 18,071 |
2018-02-26 | $7.80 | $7.85 | $7.60 | $7.85 | $7.85 | 23,571 |
2018-02-23 | $8.00 | $8.00 | $7.80 | $7.80 | $7.80 | 14,430 |
2018-02-22 | $7.90 | $8.00 | $7.80 | $7.95 | $7.95 | 43,956 |
2018-02-21 | $7.75 | $7.90 | $7.75 | $7.80 | $7.80 | 23,750 |
2018-02-20 | $7.65 | $7.90 | $7.65 | $7.75 | $7.75 | 38,907 |
2018-02-16 | $7.55 | $7.69 | $7.50 | $7.60 | $7.60 | 22,991 |
2018-02-15 | $7.45 | $7.75 | $7.40 | $7.70 | $7.70 | 48,604 |
2018-02-14 | $7.05 | $7.50 | $7.05 | $7.50 | $7.50 | 75,083 |
2018-02-13 | $7.00 | $7.15 | $7.00 | $7.15 | $7.15 | 29,892 |
2018-02-12 | $7.15 | $7.15 | $7.00 | $7.05 | $7.05 | 16,335 |
2018-02-09 | $6.85 | $7.25 | $6.75 | $7.10 | $7.10 | 54,317 |
2018-02-08 | $6.60 | $7.10 | $6.60 | $6.90 | $6.90 | 33,309 |
2018-02-07 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 12,039 |
2018-02-06 | $6.50 | $6.56 | $6.50 | $6.53 | $6.53 | 23,172 |
2018-02-05 | $6.50 | $6.70 | $6.50 | $6.50 | $6.50 | 29,048 |
2018-02-02 | $6.80 | $6.80 | $6.50 | $6.60 | $6.60 | 16,495 |
2018-02-01 | $6.80 | $6.95 | $6.50 | $6.90 | $6.90 | 24,027 |
2018-01-31 | $7.00 | $7.06 | $6.75 | $6.80 | $6.80 | 21,632 |
2018-01-30 | $7.00 | $7.10 | $6.65 | $7.10 | $7.10 | 32,623 |
2018-01-29 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 6,309 |
2018-01-26 | $7.10 | $7.20 | $7.05 | $7.20 | $7.20 | 24,518 |
2018-01-25 | $6.85 | $7.15 | $6.85 | $7.10 | $7.10 | 28,109 |
2018-01-24 | $7.10 | $7.15 | $6.75 | $6.85 | $6.85 | 24,979 |
2018-01-23 | $7.10 | $7.24 | $6.95 | $7.15 | $7.15 | 31,141 |
2018-01-22 | $7.15 | $7.21 | $7.10 | $7.10 | $7.10 | 9,417 |
2018-01-19 | $7.20 | $7.26 | $7.04 | $7.10 | $7.10 | 26,459 |
2018-01-18 | $7.00 | $7.25 | $6.93 | $7.20 | $7.20 | 52,221 |
2018-01-17 | $7.15 | $7.25 | $7.05 | $7.05 | $7.05 | 38,729 |
2018-01-16 | $7.15 | $7.40 | $6.98 | $7.15 | $7.15 | 77,923 |
2018-01-12 | $7.00 | $7.15 | $6.91 | $7.15 | $7.15 | 44,224 |
2018-01-11 | $6.70 | $7.00 | $6.65 | $6.90 | $6.90 | 97,003 |
2018-01-10 | $6.65 | $6.75 | $6.55 | $6.65 | $6.65 | 17,086 |
2018-01-09 | $6.60 | $6.81 | $6.60 | $6.70 | $6.70 | 29,510 |
2018-01-08 | $6.75 | $6.80 | $6.60 | $6.60 | $6.60 | 10,273 |
2018-01-05 | $6.70 | $6.80 | $6.60 | $6.75 | $6.75 | 22,881 |
2018-01-04 | $6.70 | $6.85 | $6.60 | $6.75 | $6.75 | 29,379 |
2018-01-03 | $6.50 | $6.65 | $6.50 | $6.65 | $6.65 | 23,538 |
2018-01-02 | $6.59 | $6.60 | $6.48 | $6.50 | $6.50 | 39,035 |
2017-12-29 | $6.50 | $6.58 | $6.50 | $6.55 | $6.55 | 10,598 |
2017-12-28 | $6.55 | $6.56 | $6.50 | $6.50 | $6.50 | 14,227 |
2017-12-27 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 9,397 |
2017-12-26 | $6.55 | $6.58 | $6.50 | $6.50 | $6.50 | 13,101 |
2017-12-22 | $6.65 | $6.65 | $6.50 | $6.60 | $6.60 | 13,971 |
2017-12-21 | $6.55 | $6.80 | $6.50 | $6.70 | $6.70 | 22,308 |
2017-12-20 | $6.65 | $6.95 | $6.55 | $6.55 | $6.55 | 45,541 |
2017-12-19 | $6.25 | $6.65 | $6.25 | $6.60 | $6.60 | 32,467 |
2017-12-18 | $6.15 | $6.35 | $6.15 | $6.20 | $6.20 | 26,759 |
2017-12-15 | $6.17 | $6.20 | $6.05 | $6.05 | $6.05 | 12,377 |
2017-12-14 | $6.40 | $6.50 | $6.00 | $6.05 | $6.05 | 31,948 |
2017-12-13 | $6.40 | $6.50 | $6.35 | $6.40 | $6.40 | 15,919 |
2017-12-12 | $6.35 | $6.50 | $6.20 | $6.40 | $6.40 | 17,999 |
2017-12-11 | $6.15 | $6.65 | $6.15 | $6.35 | $6.35 | 27,130 |
2017-12-08 | $6.00 | $6.25 | $5.95 | $6.20 | $6.20 | 4,918 |
2017-12-07 | $6.00 | $6.11 | $5.80 | $6.00 | $6.00 | 16,958 |
2017-12-06 | $6.20 | $6.20 | $5.85 | $6.00 | $6.00 | 6,363 |
2017-12-05 | $6.15 | $6.30 | $6.15 | $6.25 | $6.25 | 9,485 |
2017-12-04 | $6.40 | $6.50 | $6.10 | $6.10 | $6.10 | 14,856 |
2017-12-01 | $6.40 | $6.45 | $6.25 | $6.40 | $6.40 | 15,333 |
2017-11-30 | $6.40 | $6.60 | $6.35 | $6.55 | $6.55 | 24,101 |
2017-11-29 | $6.50 | $6.70 | $6.25 | $6.35 | $6.35 | 28,856 |
2017-11-28 | $6.35 | $6.60 | $6.33 | $6.55 | $6.55 | 25,193 |
2017-11-27 | $6.35 | $6.50 | $6.30 | $6.40 | $6.40 | 14,663 |
2017-11-24 | $6.20 | $6.45 | $6.20 | $6.40 | $6.40 | 11,481 |
2017-11-22 | $6.25 | $6.25 | $6.15 | $6.23 | $6.23 | 9,143 |
2017-11-21 | $6.00 | $6.35 | $5.95 | $6.25 | $6.25 | 29,179 |
2017-11-20 | $6.05 | $6.25 | $6.03 | $6.05 | $6.05 | 24,305 |
2017-11-17 | $5.95 | $6.10 | $5.80 | $6.10 | $6.10 | 43,901 |
2017-11-16 | $6.20 | $6.35 | $6.05 | $6.05 | $6.05 | 15,094 |
2017-11-15 | $6.45 | $6.45 | $6.15 | $6.20 | $6.20 | 29,344 |
2017-11-14 | $6.25 | $6.50 | $6.00 | $6.45 | $6.45 | 30,432 |
2017-11-13 | $6.25 | $6.40 | $6.20 | $6.30 | $6.30 | 37,188 |
2017-11-10 | $6.25 | $6.55 | $6.15 | $6.45 | $6.45 | 11,428 |
2017-11-09 | $6.35 | $6.36 | $6.20 | $6.25 | $6.25 | 25,976 |
2017-11-08 | $6.40 | $6.65 | $6.30 | $6.30 | $6.30 | 26,117 |
2017-11-07 | $6.65 | $6.70 | $6.45 | $6.45 | $6.45 | 28,160 |
2017-11-06 | $6.55 | $6.80 | $6.30 | $6.65 | $6.65 | 81,756 |
2017-11-03 | $6.58 | $6.73 | $6.28 | $6.30 | $6.30 | 63,159 |
2017-11-02 | $7.50 | $7.50 | $6.50 | $6.70 | $6.70 | 61,016 |
2017-11-01 | $7.45 | $7.65 | $6.95 | $7.35 | $7.35 | 21,680 |
2017-10-31 | $7.15 | $7.60 | $7.05 | $7.50 | $7.50 | 72,471 |
2017-10-30 | $7.10 | $7.40 | $7.10 | $7.20 | $7.20 | 22,333 |
2017-10-27 | $7.50 | $7.60 | $7.25 | $7.40 | $7.40 | 23,792 |
2017-10-26 | $7.41 | $7.70 | $7.20 | $7.45 | $7.45 | 54,063 |
2017-10-25 | $7.25 | $7.43 | $7.05 | $7.20 | $7.20 | 23,672 |
2017-10-24 | $7.05 | $7.40 | $7.00 | $7.20 | $7.20 | 22,214 |
2017-10-23 | $7.35 | $7.45 | $7.00 | $7.05 | $7.05 | 12,618 |
2017-10-20 | $7.43 | $7.55 | $7.10 | $7.10 | $7.10 | 37,245 |
2017-10-19 | $7.35 | $7.55 | $7.35 | $7.40 | $7.40 | 28,074 |
2017-10-18 | $7.50 | $7.65 | $7.50 | $7.58 | $7.58 | 17,222 |
2017-10-17 | $7.65 | $7.77 | $7.50 | $7.50 | $7.50 | 16,397 |
2017-10-16 | $7.45 | $7.71 | $7.43 | $7.70 | $7.70 | 58,458 |
2017-10-13 | $7.45 | $7.50 | $7.31 | $7.50 | $7.50 | 24,770 |
2017-10-12 | $7.50 | $7.70 | $7.25 | $7.35 | $7.35 | 50,932 |
2017-10-11 | $7.50 | $7.55 | $7.25 | $7.45 | $7.45 | 37,647 |
2017-10-10 | $7.45 | $7.87 | $6.85 | $7.50 | $7.50 | 139,538 |
2017-10-09 | $7.55 | $7.90 | $7.40 | $7.55 | $7.55 | 55,617 |
2017-10-06 | $7.25 | $7.55 | $7.15 | $7.50 | $7.50 | 129,387 |
2017-10-05 | $7.10 | $7.25 | $6.85 | $7.20 | $7.20 | 131,815 |
2017-10-04 | $7.05 | $7.15 | $6.75 | $7.15 | $7.15 | 57,805 |
2017-10-03 | $6.85 | $7.05 | $6.75 | $6.90 | $6.90 | 44,117 |
2017-10-02 | $6.70 | $7.12 | $6.50 | $6.80 | $6.80 | 88,784 |
2017-09-29 | $6.75 | $6.95 | $6.75 | $6.75 | $6.75 | 9,613 |
2017-09-28 | $6.80 | $6.95 | $6.50 | $6.80 | $6.80 | 20,292 |
2017-09-27 | $6.80 | $6.88 | $6.51 | $6.70 | $6.70 | 21,485 |
2017-09-26 | $6.70 | $6.80 | $6.50 | $6.70 | $6.70 | 30,950 |
2017-09-25 | $7.00 | $7.00 | $6.50 | $6.75 | $6.75 | 51,534 |
2017-09-22 | $7.15 | $7.15 | $6.95 | $7.05 | $7.05 | 16,991 |
2017-09-21 | $7.05 | $7.10 | $6.95 | $7.10 | $7.10 | 15,897 |
2017-09-20 | $7.20 | $7.20 | $6.86 | $7.00 | $7.00 | 43,229 |
2017-09-19 | $7.05 | $7.15 | $6.95 | $7.15 | $7.15 | 32,689 |
2017-09-18 | $6.70 | $7.10 | $6.70 | $7.05 | $7.05 | 51,541 |
2017-09-15 | $6.80 | $7.00 | $6.75 | $6.75 | $6.75 | 38,559 |
2017-09-14 | $7.00 | $7.00 | $6.75 | $6.85 | $6.85 | 38,823 |
2017-09-13 | $6.60 | $6.90 | $6.50 | $6.90 | $6.90 | 40,998 |
2017-09-12 | $6.40 | $6.70 | $6.40 | $6.60 | $6.60 | 35,657 |
2017-09-11 | $6.50 | $6.52 | $6.35 | $6.50 | $6.50 | 37,693 |
2017-09-08 | $6.50 | $6.70 | $6.45 | $6.50 | $6.50 | 33,118 |
2017-09-07 | $6.45 | $6.70 | $6.36 | $6.60 | $6.60 | 23,004 |
2017-09-06 | $6.55 | $6.55 | $6.25 | $6.40 | $6.40 | 28,914 |
2017-09-05 | $6.40 | $6.60 | $6.35 | $6.45 | $6.45 | 21,504 |
2017-09-01 | $6.45 | $6.60 | $6.45 | $6.50 | $6.50 | 10,244 |
2017-08-31 | $6.65 | $6.70 | $6.45 | $6.50 | $6.50 | 16,897 |
2017-08-30 | $6.45 | $6.70 | $6.45 | $6.65 | $6.65 | 33,378 |
2017-08-29 | $6.30 | $6.45 | $6.30 | $6.45 | $6.45 | 9,565 |
2017-08-28 | $6.30 | $6.40 | $6.25 | $6.30 | $6.30 | 20,603 |
2017-08-25 | $6.40 | $6.40 | $6.30 | $6.35 | $6.35 | 7,392 |
2017-08-24 | $6.40 | $6.40 | $6.30 | $6.35 | $6.35 | 11,477 |
2017-08-23 | $6.49 | $6.49 | $6.30 | $6.35 | $6.35 | 21,868 |
2017-08-22 | $6.60 | $6.65 | $6.35 | $6.35 | $6.35 | 25,076 |
2017-08-21 | $6.75 | $6.80 | $6.50 | $6.50 | $6.50 | 28,571 |
2017-08-18 | $6.31 | $6.80 | $6.31 | $6.80 | $6.80 | 31,251 |
2017-08-17 | $6.65 | $6.75 | $6.45 | $6.65 | $6.65 | 48,843 |
2017-08-16 | $6.60 | $6.80 | $6.10 | $6.75 | $6.75 | 40,585 |
2017-08-15 | $6.75 | $6.76 | $6.60 | $6.65 | $6.65 | 35,607 |
2017-08-14 | $6.55 | $6.79 | $6.50 | $6.75 | $6.75 | 18,148 |
2017-08-11 | $6.60 | $6.73 | $6.55 | $6.55 | $6.55 | 52,986 |
2017-08-10 | $6.80 | $6.80 | $6.60 | $6.60 | $6.60 | 23,565 |
2017-08-09 | $6.60 | $6.75 | $6.47 | $6.65 | $6.65 | 22,451 |
2017-08-08 | $6.75 | $6.88 | $6.60 | $6.65 | $6.65 | 17,064 |
2017-08-07 | $6.85 | $6.95 | $6.51 | $6.70 | $6.70 | 59,475 |
2017-08-04 | $6.45 | $6.80 | $6.45 | $6.80 | $6.80 | 31,922 |
2017-08-03 | $6.90 | $6.90 | $6.35 | $6.45 | $6.45 | 59,330 |
2017-08-02 | $6.85 | $6.95 | $6.55 | $6.95 | $6.95 | 46,092 |
2017-08-01 | $6.96 | $6.96 | $6.75 | $6.80 | $6.80 | 39,073 |
2017-07-31 | $6.95 | $7.05 | $6.88 | $6.88 | $6.88 | 29,777 |
2017-07-28 | $7.00 | $7.05 | $6.85 | $7.05 | $7.05 | 19,519 |
2017-07-27 | $7.18 | $7.18 | $6.90 | $7.05 | $7.05 | 26,094 |
2017-07-26 | $7.25 | $7.25 | $6.90 | $7.05 | $7.05 | 13,863 |
2017-07-25 | $7.20 | $7.35 | $7.15 | $7.20 | $7.20 | 43,488 |
2017-07-24 | $6.90 | $7.20 | $6.90 | $7.15 | $7.15 | 42,339 |
2017-07-21 | $6.80 | $7.15 | $6.75 | $6.85 | $6.85 | 135,728 |
2017-07-20 | $7.05 | $7.10 | $6.90 | $6.90 | $6.90 | 34,843 |
2017-07-19 | $7.15 | $7.20 | $6.90 | $7.15 | $7.15 | 53,785 |
2017-07-18 | $7.20 | $7.23 | $7.00 | $7.15 | $7.15 | 36,454 |
2017-07-17 | $7.30 | $7.41 | $7.10 | $7.20 | $7.20 | 39,681 |
2017-07-14 | $7.25 | $7.35 | $7.25 | $7.30 | $7.30 | 16,887 |
2017-07-13 | $7.20 | $7.35 | $7.15 | $7.30 | $7.30 | 38,736 |
2017-07-12 | $7.15 | $7.45 | $7.00 | $7.15 | $7.15 | 97,514 |
2017-07-11 | $7.20 | $7.25 | $7.10 | $7.15 | $7.15 | 17,934 |
2017-07-10 | $7.10 | $7.40 | $7.10 | $7.25 | $7.25 | 37,719 |
2017-07-07 | $7.10 | $7.15 | $6.90 | $7.15 | $7.15 | 30,328 |
2017-07-06 | $6.95 | $7.35 | $6.95 | $7.05 | $7.05 | 49,583 |
2017-07-05 | $7.65 | $7.65 | $6.95 | $7.05 | $7.05 | 82,820 |
2017-07-03 | $7.20 | $7.45 | $7.00 | $7.45 | $7.45 | 49,926 |
2017-06-30 | $6.85 | $7.36 | $6.80 | $7.20 | $7.20 | 118,293 |
2017-06-29 | $6.75 | $6.85 | $6.65 | $6.85 | $6.85 | 64,992 |
2017-06-28 | $6.85 | $6.85 | $6.70 | $6.70 | $6.70 | 52,554 |
2017-06-27 | $6.80 | $6.95 | $6.70 | $6.85 | $6.85 | 83,995 |
2017-06-26 | $6.90 | $6.96 | $6.75 | $6.89 | $6.89 | 46,878 |
2017-06-23 | $6.65 | $7.00 | $6.65 | $7.00 | $7.00 | 46,462 |
2017-06-22 | $6.85 | $6.85 | $6.55 | $6.70 | $6.70 | 52,669 |
2017-06-21 | $6.85 | $6.85 | $6.55 | $6.80 | $6.80 | 37,041 |
2017-06-20 | $6.65 | $6.85 | $6.50 | $6.85 | $6.85 | 56,418 |
2017-06-19 | $6.70 | $6.75 | $6.50 | $6.65 | $6.65 | 65,520 |
2017-06-16 | $6.65 | $6.80 | $6.50 | $6.60 | $6.60 | 32,496 |
2017-06-15 | $6.80 | $6.80 | $6.55 | $6.65 | $6.65 | 25,790 |
2017-06-14 | $6.75 | $6.88 | $6.50 | $6.80 | $6.80 | 50,616 |
2017-06-13 | $7.00 | $7.00 | $6.65 | $6.75 | $6.75 | 98,839 |
2017-06-12 | $7.05 | $7.05 | $6.80 | $7.00 | $7.00 | 141,232 |
2017-06-09 | $6.80 | $7.00 | $6.80 | $7.00 | $7.00 | 69,442 |
2017-06-08 | $6.95 | $7.00 | $6.56 | $6.75 | $6.75 | 119,853 |
2017-06-07 | $6.75 | $7.05 | $6.60 | $7.00 | $7.00 | 75,626 |
2017-06-06 | $6.90 | $6.90 | $6.55 | $6.70 | $6.70 | 58,011 |
2017-06-05 | $6.75 | $6.97 | $6.65 | $6.95 | $6.95 | 82,977 |
2017-06-02 | $6.70 | $6.75 | $6.61 | $6.70 | $6.70 | 46,183 |
2017-06-01 | $6.55 | $6.80 | $6.39 | $6.60 | $6.60 | 41,450 |
2017-05-31 | $6.70 | $6.78 | $6.25 | $6.40 | $6.40 | 40,002 |
2017-05-30 | $6.25 | $6.75 | $6.25 | $6.75 | $6.75 | 56,621 |
2017-05-26 | $6.00 | $6.20 | $6.00 | $6.15 | $6.15 | 64,171 |
2017-05-25 | $5.90 | $6.00 | $5.75 | $6.00 | $6.00 | 20,856 |
2017-05-24 | $5.90 | $5.90 | $5.75 | $5.90 | $5.90 | 129,239 |
2017-05-23 | $5.85 | $5.95 | $5.75 | $5.90 | $5.90 | 66,559 |
2017-05-22 | $6.00 | $6.09 | $5.76 | $5.85 | $5.85 | 88,630 |
2017-05-19 | $6.00 | $6.04 | $5.95 | $6.00 | $6.00 | 9,848 |
2017-05-18 | $5.90 | $6.10 | $5.90 | $6.00 | $6.00 | 80,730 |
2017-05-17 | $6.05 | $6.05 | $5.90 | $6.00 | $6.00 | 35,313 |
2017-05-16 | $6.30 | $6.30 | $6.05 | $6.15 | $6.15 | 63,601 |
2017-05-15 | $6.25 | $6.35 | $6.10 | $6.20 | $6.20 | 131,783 |
2017-05-12 | $6.00 | $6.11 | $5.95 | $6.05 | $6.05 | 33,800 |
2017-05-11 | $5.85 | $6.05 | $5.85 | $5.95 | $5.95 | 60,400 |
2017-05-10 | $5.90 | $6.35 | $5.75 | $5.90 | $5.90 | 42,900 |
2017-05-09 | $6.15 | $6.65 | $5.80 | $5.90 | $5.90 | 190,900 |
2017-05-08 | $6.10 | $6.25 | $5.85 | $6.25 | $6.25 | 63,300 |
2017-05-05 | $5.75 | $6.20 | $5.73 | $5.95 | $5.95 | 134,500 |
2017-05-04 | $5.63 | $5.75 | $5.55 | $5.70 | $5.70 | 132,300 |
2017-05-03 | $5.59 | $5.65 | $5.53 | $5.55 | $5.55 | 33,700 |
2017-05-02 | $5.75 | $5.75 | $5.55 | $5.55 | $5.55 | 25,000 |
2017-05-01 | $5.45 | $5.70 | $5.45 | $5.60 | $5.60 | 56,800 |
2017-04-28 | $5.59 | $5.70 | $5.45 | $5.50 | $5.50 | 3,000 |
2017-04-27 | $5.60 | $5.65 | $5.55 | $5.55 | $5.55 | 14,700 |
2017-04-26 | $5.75 | $5.80 | $5.57 | $5.60 | $5.60 | 27,800 |
2017-04-25 | $5.50 | $5.65 | $5.50 | $5.65 | $5.65 | 8,800 |
2017-04-24 | $5.45 | $5.64 | $5.45 | $5.50 | $5.50 | 16,800 |
2017-04-21 | $5.55 | $5.55 | $5.27 | $5.45 | $5.45 | 30,100 |
2017-04-20 | $5.65 | $5.80 | $5.55 | $5.65 | $5.65 | 11,000 |
2017-04-19 | $5.70 | $5.94 | $5.60 | $5.65 | $5.65 | 7,500 |
2017-04-18 | $5.80 | $5.80 | $5.65 | $5.65 | $5.65 | 36,700 |
2017-04-17 | $5.56 | $5.70 | $5.56 | $5.70 | $5.70 | 27,100 |
2017-04-13 | $5.50 | $5.65 | $5.38 | $5.59 | $5.59 | 34,800 |
2017-04-12 | $5.35 | $5.50 | $5.30 | $5.45 | $5.45 | 65,400 |
2017-04-11 | $5.31 | $5.50 | $5.31 | $5.35 | $5.35 | 13,800 |
2017-04-10 | $5.40 | $5.45 | $5.30 | $5.30 | $5.30 | 12,700 |
2017-04-07 | $5.25 | $5.40 | $5.25 | $5.35 | $5.35 | 34,100 |
2017-04-06 | $5.35 | $5.35 | $5.25 | $5.30 | $5.30 | 23,300 |
2017-04-05 | $5.33 | $5.35 | $5.25 | $5.25 | $5.25 | 22,700 |
2017-04-04 | $5.40 | $5.45 | $5.30 | $5.30 | $5.30 | 15,600 |
2017-04-03 | $5.45 | $5.50 | $5.30 | $5.30 | $5.30 | 34,600 |
2017-03-31 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 38,400 |
2017-03-30 | $5.45 | $5.50 | $5.41 | $5.45 | $5.45 | 21,800 |
2017-03-29 | $5.40 | $5.48 | $5.35 | $5.35 | $5.35 | 27,100 |
2017-03-28 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 19,400 |
2017-03-27 | $5.50 | $5.50 | $5.40 | $5.45 | $5.45 | 11,300 |
2017-03-24 | $5.50 | $5.59 | $5.45 | $5.45 | $5.45 | 30,300 |
2017-03-23 | $5.40 | $5.50 | $5.35 | $5.45 | $5.45 | 23,500 |
2017-03-22 | $5.54 | $5.54 | $5.35 | $5.35 | $5.35 | 15,200 |
2017-03-21 | $5.59 | $5.60 | $5.45 | $5.45 | $5.45 | 11,300 |
2017-03-20 | $5.45 | $5.60 | $5.45 | $5.50 | $5.50 | 33,600 |
2017-03-17 | $5.70 | $5.72 | $5.50 | $5.50 | $5.50 | 26,500 |
2017-03-16 | $5.63 | $5.70 | $5.60 | $5.65 | $5.65 | 25,900 |
2017-03-15 | $5.65 | $5.65 | $5.50 | $5.55 | $5.55 | 35,500 |
2017-03-14 | $5.70 | $5.70 | $5.55 | $5.60 | $5.60 | 11,100 |
2017-03-13 | $5.65 | $5.80 | $5.55 | $5.60 | $5.60 | 16,500 |
2017-03-10 | $5.50 | $5.70 | $5.50 | $5.55 | $5.55 | 41,200 |
2017-03-09 | $5.70 | $5.75 | $5.55 | $5.55 | $5.55 | 41,500 |
2017-03-08 | $5.80 | $5.89 | $5.65 | $5.75 | $5.75 | 17,800 |
2017-03-07 | $5.85 | $5.85 | $5.80 | $5.85 | $5.85 | 15,700 |
2017-03-06 | $5.85 | $6.00 | $5.85 | $5.90 | $5.90 | 53,200 |
2017-03-03 | $5.85 | $5.95 | $5.75 | $5.85 | $5.85 | 29,700 |
2017-03-02 | $5.65 | $5.92 | $5.59 | $5.80 | $5.80 | 49,900 |
2017-03-01 | $5.65 | $6.05 | $5.55 | $5.65 | $5.65 | 80,400 |
2017-02-28 | $5.45 | $5.55 | $5.35 | $5.45 | $5.45 | 55,800 |
2017-02-27 | $5.50 | $5.59 | $5.45 | $5.50 | $5.50 | 59,300 |
2017-02-24 | $5.50 | $5.50 | $5.30 | $5.50 | $5.50 | 32,800 |
2017-02-23 | $5.80 | $5.80 | $5.40 | $5.40 | $5.40 | 43,600 |
2017-02-22 | $5.90 | $5.91 | $5.75 | $5.80 | $5.80 | 7,700 |
2017-02-21 | $5.45 | $6.10 | $5.45 | $5.80 | $5.80 | 59,800 |
2017-02-17 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 37,100 |
2017-02-16 | $5.50 | $5.90 | $5.45 | $5.65 | $5.65 | 47,500 |
2017-02-15 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 11,900 |
2017-02-14 | $5.40 | $5.65 | $5.40 | $5.45 | $5.45 | 56,900 |
2017-02-13 | $5.05 | $5.55 | $5.05 | $5.30 | $5.30 | 156,800 |
2017-02-10 | $5.05 | $5.20 | $5.00 | $5.05 | $5.05 | 37,800 |
2017-02-09 | $5.30 | $5.30 | $5.05 | $5.05 | $5.05 | 6,200 |
2017-02-08 | $5.20 | $5.20 | $5.00 | $5.10 | $5.10 | 34,700 |
2017-02-07 | $5.35 | $5.40 | $5.20 | $5.25 | $5.25 | 15,400 |
2017-02-06 | $5.50 | $5.55 | $5.40 | $5.40 | $5.40 | 31,500 |
2017-02-03 | $5.55 | $5.55 | $5.45 | $5.50 | $5.50 | 6,800 |
2017-02-02 | $5.50 | $5.55 | $5.43 | $5.50 | $5.50 | 14,600 |
2017-02-01 | $5.40 | $5.55 | $5.40 | $5.55 | $5.55 | 3,000 |
2017-01-31 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 18,500 |
2017-01-30 | $5.55 | $5.55 | $5.40 | $5.45 | $5.45 | 13,600 |
2017-01-27 | $5.51 | $5.55 | $5.50 | $5.55 | $5.55 | 14,100 |
2017-01-26 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 7,700 |
2017-01-25 | $5.40 | $5.60 | $5.40 | $5.50 | $5.50 | 16,400 |
2017-01-24 | $5.35 | $5.40 | $5.35 | $5.40 | $5.40 | 5,300 |
2017-01-23 | $5.45 | $5.50 | $5.38 | $5.40 | $5.40 | 6,800 |
2017-01-20 | $5.46 | $5.46 | $5.44 | $5.45 | $5.45 | 1,200 |
2017-01-19 | $5.45 | $5.50 | $5.42 | $5.45 | $5.45 | 16,400 |
2017-01-18 | $5.30 | $5.40 | $5.20 | $5.40 | $5.40 | 17,700 |
2017-01-17 | $5.20 | $5.30 | $5.20 | $5.25 | $5.25 | 13,600 |
2017-01-13 | $5.20 | $5.25 | $5.15 | $5.20 | $5.20 | 11,500 |
2017-01-12 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 16,500 |
2017-01-11 | $5.15 | $5.20 | $5.10 | $5.15 | $5.15 | 11,000 |
2017-01-10 | $5.05 | $5.20 | $5.05 | $5.20 | $5.20 | 13,200 |
2017-01-09 | $5.20 | $5.25 | $5.05 | $5.25 | $5.25 | 15,000 |
2017-01-06 | $5.15 | $5.25 | $5.09 | $5.21 | $5.21 | 17,800 |
2017-01-05 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 22,400 |
2017-01-04 | $4.90 | $5.00 | $4.90 | $4.95 | $4.95 | 4,100 |
2017-01-03 | $4.95 | $4.95 | $4.93 | $4.93 | $4.93 | 3,800 |
2016-12-30 | $4.85 | $4.95 | $4.85 | $4.95 | $4.95 | 3,400 |
2016-12-29 | $4.80 | $4.85 | $4.75 | $4.85 | $4.85 | 8,200 |
2016-12-28 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 6,500 |
2016-12-27 | $4.75 | $4.84 | $4.70 | $4.75 | $4.75 | 30,400 |
2016-12-23 | $4.75 | $4.86 | $4.70 | $4.80 | $4.80 | 6,400 |
2016-12-22 | $4.80 | $4.85 | $4.70 | $4.85 | $4.85 | 5,400 |
2016-12-21 | $4.86 | $4.89 | $4.70 | $4.76 | $4.76 | 9,600 |
2016-12-20 | $4.91 | $4.95 | $4.85 | $4.90 | $4.90 | 10,900 |
2016-12-19 | $4.90 | $4.96 | $4.90 | $4.91 | $4.91 | 10,600 |
2016-12-16 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 2,500 |
2016-12-15 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 1,600 |
2016-12-14 | $4.88 | $4.95 | $4.85 | $4.85 | $4.85 | 6,500 |
2016-12-13 | $4.80 | $4.86 | $4.80 | $4.85 | $4.85 | 13,600 |
2016-12-12 | $4.80 | $4.85 | $4.80 | $4.80 | $4.80 | 2,500 |
2016-12-09 | $4.80 | $4.84 | $4.70 | $4.75 | $4.75 | 13,200 |
2016-12-08 | $4.80 | $4.90 | $4.80 | $4.80 | $4.80 | 14,800 |
2016-12-07 | $4.80 | $4.95 | $4.75 | $4.80 | $4.80 | 30,000 |
2016-12-06 | $4.75 | $4.85 | $4.70 | $4.70 | $4.70 | 14,200 |
2016-12-05 | $4.79 | $4.80 | $4.71 | $4.80 | $4.80 | 2,000 |
2016-12-02 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 6,600 |
2016-12-01 | $5.05 | $5.05 | $4.70 | $4.75 | $4.75 | 57,800 |
2016-11-30 | $5.05 | $5.05 | $4.91 | $5.05 | $5.05 | 15,300 |
2016-11-29 | $4.85 | $5.05 | $4.80 | $5.01 | $5.01 | 33,300 |
2016-11-28 | $4.80 | $4.90 | $4.75 | $4.80 | $4.80 | 29,000 |
2016-11-25 | $4.69 | $4.80 | $4.69 | $4.80 | $4.80 | 14,900 |
2016-11-23 | $4.60 | $4.75 | $4.60 | $4.65 | $4.65 | 4,100 |
2016-11-22 | $4.65 | $4.70 | $4.65 | $4.65 | $4.65 | 3,600 |
2016-11-21 | $4.70 | $4.80 | $4.60 | $4.60 | $4.60 | 32,000 |
2016-11-18 | $4.70 | $4.80 | $4.60 | $4.65 | $4.65 | 13,900 |
2016-11-17 | $4.65 | $4.85 | $4.55 | $4.60 | $4.60 | 56,600 |
2016-11-16 | $4.35 | $4.75 | $4.35 | $4.70 | $4.70 | 43,400 |
2016-11-15 | $4.20 | $4.30 | $4.15 | $4.30 | $4.30 | 26,900 |
2016-11-14 | $4.44 | $4.44 | $4.25 | $4.25 | $4.25 | 31,800 |
2016-11-11 | $4.25 | $4.35 | $4.15 | $4.25 | $4.25 | 55,400 |
2016-11-10 | $4.49 | $4.49 | $4.30 | $4.35 | $4.35 | 17,600 |
2016-11-09 | $4.20 | $4.40 | $4.20 | $4.35 | $4.35 | 12,900 |
2016-11-08 | $4.30 | $4.64 | $4.30 | $4.30 | $4.30 | 18,700 |
2016-11-07 | $4.15 | $4.60 | $4.15 | $4.40 | $4.40 | 40,800 |
2016-11-04 | $4.19 | $4.20 | $4.10 | $4.10 | $4.10 | 10,200 |
2016-11-03 | $4.15 | $4.15 | $4.05 | $4.05 | $4.05 | 21,200 |
2016-11-02 | $4.15 | $4.20 | $4.05 | $4.15 | $4.15 | 12,200 |
2016-11-01 | $4.05 | $4.25 | $4.00 | $4.10 | $4.10 | 15,000 |
2016-10-31 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 23,900 |
2016-10-28 | $4.30 | $4.30 | $4.05 | $4.15 | $4.15 | 3,400 |
2016-10-27 | $4.35 | $4.55 | $3.76 | $4.30 | $4.30 | 31,100 |
2016-10-26 | $4.55 | $4.80 | $4.40 | $4.50 | $4.50 | 36,700 |
2016-10-25 | $4.60 | $4.65 | $4.55 | $4.65 | $4.65 | 3,300 |
2016-10-24 | $4.45 | $4.85 | $4.45 | $4.65 | $4.65 | 12,400 |
2016-10-21 | $4.20 | $4.55 | $4.20 | $4.55 | $4.55 | 11,500 |
2016-10-20 | $4.16 | $4.40 | $4.15 | $4.30 | $4.30 | 6,000 |
2016-10-19 | $4.05 | $4.30 | $4.00 | $4.20 | $4.20 | 46,900 |
2016-10-18 | $4.15 | $4.16 | $4.05 | $4.05 | $4.05 | 14,200 |
2016-10-17 | $4.10 | $4.25 | $4.00 | $4.15 | $4.15 | 31,700 |
2016-10-14 | $4.09 | $4.09 | $3.96 | $4.07 | $4.07 | 4,100 |
2016-10-13 | $3.97 | $4.11 | $3.97 | $4.06 | $4.06 | 3,100 |
2016-10-12 | $3.98 | $4.07 | $3.98 | $4.02 | $4.02 | 4,700 |
2016-10-11 | $3.90 | $3.94 | $3.81 | $3.92 | $3.92 | 9,800 |
2016-10-10 | $3.91 | $3.99 | $3.79 | $3.99 | $3.99 | 5,900 |
2016-10-07 | $3.93 | $3.93 | $3.92 | $3.93 | $3.93 | 3,300 |
2016-10-06 | $4.04 | $4.04 | $3.93 | $3.93 | $3.93 | 5,600 |
2016-10-05 | $3.97 | $3.99 | $3.92 | $3.92 | $3.92 | 7,000 |
2016-10-04 | $4.05 | $4.05 | $3.96 | $3.99 | $3.99 | 33,400 |
2016-10-03 | $4.09 | $4.12 | $4.05 | $4.05 | $4.05 | 8,900 |
2016-09-30 | $4.10 | $4.15 | $4.10 | $4.11 | $4.11 | 3,200 |
2016-09-29 | $4.10 | $4.19 | $4.10 | $4.11 | $4.11 | 7,100 |
2016-09-28 | $4.15 | $4.15 | $4.09 | $4.10 | $4.10 | 6,700 |
2016-09-27 | $4.13 | $4.13 | $4.09 | $4.09 | $4.09 | 9,700 |
2016-09-26 | $4.13 | $4.15 | $4.13 | $4.13 | $4.13 | 3,800 |
2016-09-23 | $4.11 | $4.14 | $4.10 | $4.11 | $4.11 | 2,700 |
2016-09-22 | $4.13 | $4.24 | $4.09 | $4.15 | $4.15 | 9,800 |
2016-09-21 | $4.19 | $4.19 | $4.12 | $4.16 | $4.16 | 11,400 |
2016-09-20 | $4.14 | $4.19 | $4.14 | $4.18 | $4.18 | 18,200 |
2016-09-19 | $4.12 | $4.22 | $4.08 | $4.14 | $4.14 | 20,300 |
2016-09-16 | $4.04 | $4.22 | $4.01 | $4.22 | $4.22 | 63,300 |
2016-09-15 | $4.00 | $4.04 | $3.95 | $3.95 | $3.95 | 11,100 |
2016-09-14 | $4.06 | $4.08 | $3.92 | $3.96 | $3.96 | 35,600 |
2016-09-13 | $4.25 | $4.25 | $4.00 | $4.01 | $4.01 | 123,900 |
2016-09-12 | $4.11 | $4.27 | $4.09 | $4.24 | $4.24 | 47,700 |
2016-09-09 | $4.12 | $4.16 | $4.09 | $4.09 | $4.09 | 65,500 |
2016-09-08 | $4.20 | $4.21 | $4.11 | $4.15 | $4.15 | 15,700 |
2016-09-07 | $4.29 | $4.29 | $4.12 | $4.12 | $4.12 | 32,900 |
2016-09-06 | $4.36 | $4.36 | $4.16 | $4.17 | $4.17 | 12,400 |
2016-09-02 | $4.36 | $4.36 | $4.21 | $4.35 | $4.35 | 17,600 |
2016-09-01 | $4.33 | $4.33 | $4.31 | $4.31 | $4.31 | 400 |
2016-08-31 | $4.28 | $4.36 | $4.21 | $4.30 | $4.30 | 19,900 |
2016-08-30 | $4.29 | $4.38 | $4.23 | $4.24 | $4.24 | 39,300 |
2016-08-29 | $4.19 | $4.23 | $4.19 | $4.22 | $4.22 | 1,900 |
2016-08-26 | $4.21 | $4.28 | $4.14 | $4.19 | $4.19 | 16,200 |
2016-08-25 | $4.27 | $4.36 | $4.16 | $4.18 | $4.18 | 11,800 |
2016-08-24 | $4.22 | $4.32 | $4.20 | $4.20 | $4.20 | 17,000 |
2016-08-23 | $4.23 | $4.39 | $4.23 | $4.27 | $4.27 | 9,800 |
2016-08-22 | $4.25 | $4.27 | $4.21 | $4.24 | $4.24 | 5,800 |
2016-08-19 | $4.22 | $4.32 | $4.22 | $4.29 | $4.29 | 10,800 |
2016-08-18 | $4.35 | $4.35 | $4.06 | $4.24 | $4.24 | 47,500 |
2016-08-17 | $4.32 | $4.43 | $4.23 | $4.24 | $4.24 | 8,600 |
2016-08-16 | $4.36 | $4.40 | $4.23 | $4.31 | $4.31 | 16,800 |
2016-08-15 | $4.32 | $4.41 | $4.23 | $4.38 | $4.38 | 5,700 |
2016-08-12 | $4.35 | $4.45 | $4.28 | $4.37 | $4.37 | 7,400 |
2016-08-11 | $4.51 | $4.57 | $4.48 | $4.49 | $4.49 | 9,700 |
2016-08-10 | $4.42 | $4.46 | $4.41 | $4.41 | $4.41 | 2,500 |
2016-08-09 | $4.57 | $4.59 | $4.39 | $4.59 | $4.59 | 7,900 |
2016-08-08 | $4.52 | $4.58 | $4.31 | $4.53 | $4.53 | 7,400 |
2016-08-05 | $4.47 | $4.64 | $4.44 | $4.58 | $4.58 | 22,100 |
2016-08-04 | $4.27 | $4.47 | $4.11 | $4.35 | $4.35 | 44,700 |
2016-08-03 | $4.01 | $4.50 | $4.01 | $4.27 | $4.27 | 26,700 |
2016-08-02 | $4.21 | $4.21 | $4.00 | $4.06 | $4.06 | 60,700 |
2016-08-01 | $4.35 | $4.71 | $4.03 | $4.21 | $4.21 | 47,300 |
2016-07-29 | $4.61 | $4.61 | $4.35 | $4.35 | $4.35 | 12,700 |
2016-07-28 | $4.71 | $4.73 | $4.48 | $4.48 | $4.48 | 48,700 |
2016-07-27 | $4.89 | $4.89 | $4.71 | $4.71 | $4.71 | 2,600 |
2016-07-26 | $4.76 | $4.83 | $4.70 | $4.74 | $4.74 | 22,800 |
2016-07-25 | $4.99 | $4.99 | $4.70 | $4.70 | $4.70 | 29,400 |
2016-07-22 | $4.76 | $4.92 | $4.70 | $4.85 | $4.85 | 19,800 |
2016-07-21 | $4.68 | $4.95 | $4.66 | $4.93 | $4.93 | 35,700 |
2016-07-20 | $4.70 | $4.74 | $4.62 | $4.71 | $4.71 | 11,400 |
2016-07-19 | $4.61 | $4.80 | $4.61 | $4.68 | $4.68 | 20,300 |
2016-07-18 | $4.80 | $4.80 | $4.67 | $4.67 | $4.67 | 6,500 |
2016-07-15 | $4.86 | $4.97 | $4.73 | $4.87 | $4.87 | 12,800 |
2016-07-14 | $4.75 | $5.11 | $4.75 | $5.11 | $5.11 | 10,700 |
2016-07-13 | $4.94 | $4.94 | $4.67 | $4.77 | $4.77 | 4,200 |
2016-07-12 | $4.97 | $4.97 | $4.73 | $4.83 | $4.83 | 6,600 |
2016-07-11 | $5.11 | $5.15 | $4.61 | $4.76 | $4.76 | 6,700 |
2016-07-08 | $5.02 | $5.02 | $4.76 | $4.80 | $4.80 | 7,500 |
2016-07-07 | $5.26 | $5.26 | $4.62 | $4.79 | $4.79 | 21,100 |
2016-07-06 | $4.79 | $5.10 | $4.71 | $4.77 | $4.77 | 8,000 |
2016-07-05 | $5.04 | $5.14 | $4.78 | $4.85 | $4.85 | 34,900 |
2016-07-01 | $5.02 | $5.75 | $5.01 | $5.03 | $5.03 | 14,600 |
2016-06-30 | $5.19 | $5.44 | $5.00 | $5.01 | $5.01 | 49,500 |
2016-06-29 | $4.82 | $5.05 | $4.77 | $5.05 | $5.05 | 6,400 |
2016-06-28 | $4.56 | $4.74 | $4.56 | $4.61 | $4.61 | 11,000 |
2016-06-27 | $4.86 | $4.86 | $4.38 | $4.55 | $4.55 | 13,500 |
2016-06-24 | $5.01 | $5.05 | $4.85 | $4.86 | $4.86 | 20,800 |
2016-06-23 | $5.24 | $5.57 | $5.11 | $5.13 | $5.13 | 12,500 |
2016-06-22 | $5.02 | $5.40 | $5.02 | $5.24 | $5.24 | 21,400 |
2016-06-21 | $5.05 | $5.12 | $5.01 | $5.07 | $5.07 | 1,800 |
2016-06-20 | $4.93 | $5.41 | $4.93 | $5.05 | $5.05 | 13,400 |
2016-06-17 | $4.98 | $5.10 | $4.87 | $4.87 | $4.87 | 5,800 |
2016-06-16 | $5.11 | $5.30 | $4.95 | $4.98 | $4.98 | 16,800 |
2016-06-15 | $4.92 | $5.33 | $4.92 | $5.11 | $5.11 | 16,500 |
2016-06-14 | $4.91 | $5.12 | $4.81 | $4.85 | $4.85 | 10,200 |
2016-06-13 | $4.87 | $5.10 | $4.72 | $4.75 | $4.75 | 8,400 |
2016-06-10 | $5.35 | $5.35 | $4.91 | $4.98 | $4.98 | 35,000 |
2016-06-09 | $5.85 | $5.85 | $5.35 | $5.35 | $5.35 | 24,300 |
2016-06-08 | $4.73 | $5.95 | $4.71 | $5.85 | $5.85 | 168,000 |
2016-06-07 | $4.46 | $4.99 | $4.45 | $4.76 | $4.76 | 27,900 |
2016-06-06 | $4.36 | $4.50 | $4.36 | $4.44 | $4.44 | 11,800 |
2016-06-03 | $4.32 | $4.33 | $4.30 | $4.30 | $4.30 | 3,800 |
2016-06-02 | $4.26 | $4.44 | $4.08 | $4.24 | $4.24 | 33,600 |
2016-06-01 | $4.27 | $4.44 | $4.07 | $4.39 | $4.39 | 17,400 |
2016-05-31 | $4.30 | $4.30 | $4.05 | $4.12 | $4.12 | 12,900 |
2016-05-27 | $4.20 | $4.39 | $4.09 | $4.31 | $4.31 | 9,800 |
2016-05-26 | $4.23 | $4.32 | $4.06 | $4.23 | $4.23 | 10,200 |
2016-05-25 | $4.14 | $4.27 | $4.10 | $4.21 | $4.21 | 10,900 |
2016-05-24 | $4.13 | $4.19 | $4.00 | $4.06 | $4.06 | 39,600 |
2016-05-23 | $3.84 | $4.14 | $3.84 | $4.11 | $4.11 | 28,200 |
2016-05-20 | $3.78 | $3.92 | $3.77 | $3.81 | $3.81 | 30,800 |
2016-05-19 | $3.88 | $3.88 | $3.76 | $3.76 | $3.76 | 17,100 |
2016-05-18 | $3.83 | $3.92 | $3.75 | $3.77 | $3.77 | 30,100 |
2016-05-17 | $3.84 | $3.94 | $3.80 | $3.80 | $3.80 | 29,400 |
2016-05-16 | $3.84 | $4.15 | $3.73 | $3.81 | $3.81 | 47,500 |
2016-05-13 | $4.13 | $4.15 | $3.76 | $3.79 | $3.79 | 109,100 |
2016-05-12 | $4.12 | $4.27 | $4.08 | $4.11 | $4.11 | 59,100 |
2016-05-11 | $4.01 | $4.23 | $4.01 | $4.11 | $4.11 | 43,100 |
2016-05-10 | $4.09 | $4.09 | $4.00 | $4.02 | $4.02 | 56,300 |
2016-05-09 | $4.16 | $4.16 | $3.86 | $4.11 | $4.11 | 58,400 |
2016-05-06 | $4.10 | $4.24 | $3.96 | $4.17 | $4.17 | 25,900 |
2016-05-05 | $4.07 | $4.29 | $3.76 | $4.09 | $4.09 | 278,400 |
2016-05-04 | $4.30 | $4.32 | $4.07 | $4.09 | $4.09 | 129,000 |
2016-05-03 | $4.51 | $4.54 | $4.31 | $4.36 | $4.36 | 34,400 |
2016-05-02 | $4.80 | $4.90 | $4.49 | $4.60 | $4.60 | 52,100 |
2016-04-29 | $4.90 | $5.03 | $4.76 | $4.77 | $4.77 | 15,000 |
2016-04-28 | $5.14 | $5.36 | $4.80 | $4.81 | $4.81 | 40,100 |
2016-04-27 | $5.50 | $5.62 | $5.13 | $5.36 | $5.36 | 9,100 |
2016-04-26 | $5.69 | $5.77 | $5.23 | $5.50 | $5.50 | 54,800 |
2016-04-25 | $5.72 | $5.97 | $5.66 | $5.73 | $5.73 | 27,300 |
2016-04-22 | $5.77 | $6.15 | $5.61 | $5.84 | $5.84 | 49,400 |
2016-04-21 | $5.45 | $5.87 | $5.41 | $5.70 | $5.70 | 49,500 |
2016-04-20 | $5.52 | $5.79 | $5.46 | $5.51 | $5.51 | 2,700 |
2016-04-19 | $5.77 | $5.80 | $5.41 | $5.52 | $5.52 | 25,700 |
2016-04-18 | $5.15 | $5.98 | $5.15 | $5.80 | $5.80 | 63,400 |
2016-04-15 | $5.06 | $5.29 | $5.03 | $5.22 | $5.22 | 10,800 |
2016-04-14 | $5.03 | $5.29 | $5.03 | $5.13 | $5.13 | 14,500 |
2016-04-13 | $5.01 | $5.18 | $5.01 | $5.07 | $5.07 | 16,000 |
2016-04-12 | $5.02 | $5.13 | $5.02 | $5.03 | $5.03 | 3,000 |
2016-04-11 | $4.97 | $5.15 | $4.97 | $5.04 | $5.04 | 20,500 |
2016-04-08 | $5.00 | $5.14 | $4.95 | $4.95 | $4.95 | 6,300 |
2016-04-07 | $5.00 | $5.02 | $5.00 | $5.01 | $5.01 | 1,900 |
2016-04-06 | $4.99 | $5.06 | $4.99 | $5.00 | $5.00 | 4,000 |
2016-04-05 | $4.99 | $5.06 | $4.99 | $5.01 | $5.01 | 6,200 |
2016-04-04 | $5.06 | $5.20 | $4.97 | $5.05 | $5.05 | 8,600 |
2016-04-01 | $5.10 | $5.21 | $4.99 | $5.10 | $5.10 | 22,100 |
2016-03-31 | $4.94 | $5.30 | $4.94 | $5.12 | $5.12 | 17,500 |
2016-03-30 | $4.96 | $5.09 | $4.96 | $4.96 | $4.96 | 4,600 |
2016-03-29 | $5.00 | $5.09 | $4.99 | $5.02 | $5.02 | 5,500 |
2016-03-28 | $5.06 | $5.16 | $5.05 | $5.05 | $5.05 | 2,900 |
2016-03-24 | $5.16 | $5.16 | $4.95 | $5.04 | $5.04 | 10,000 |
2016-03-23 | $5.13 | $5.13 | $4.91 | $5.00 | $5.00 | 5,600 |
2016-03-22 | $5.18 | $5.26 | $5.11 | $5.11 | $5.11 | 5,700 |
2016-03-21 | $5.19 | $5.19 | $5.16 | $5.17 | $5.17 | 3,100 |
2016-03-18 | $5.11 | $5.89 | $5.04 | $5.24 | $5.24 | 19,700 |
2016-03-17 | $4.99 | $5.24 | $4.82 | $5.18 | $5.18 | 39,800 |
2016-03-16 | $5.08 | $5.13 | $5.03 | $5.03 | $5.03 | 4,000 |
2016-03-15 | $4.93 | $5.30 | $4.93 | $5.13 | $5.13 | 18,100 |
2016-03-14 | $5.03 | $5.12 | $4.84 | $4.98 | $4.98 | 10,300 |
2016-03-11 | $5.14 | $5.29 | $5.09 | $5.09 | $5.09 | 3,400 |
2016-03-10 | $5.12 | $5.41 | $5.03 | $5.15 | $5.15 | 7,700 |
2016-03-09 | $5.14 | $5.39 | $5.13 | $5.13 | $5.13 | 13,500 |
2016-03-08 | $5.10 | $5.28 | $5.10 | $5.15 | $5.15 | 12,000 |
2016-03-07 | $5.03 | $5.15 | $5.03 | $5.07 | $5.07 | 15,600 |
2016-03-04 | $5.03 | $5.15 | $4.98 | $5.10 | $5.10 | 8,500 |
2016-03-03 | $4.97 | $5.11 | $4.97 | $5.05 | $5.05 | 11,600 |
2016-03-02 | $4.87 | $5.09 | $4.87 | $5.03 | $5.03 | 16,400 |
2016-03-01 | $4.99 | $5.15 | $4.95 | $4.95 | $4.95 | 17,800 |
2016-02-29 | $5.17 | $5.17 | $4.96 | $5.01 | $5.01 | 13,200 |
2016-02-26 | $5.30 | $5.30 | $5.15 | $5.15 | $5.15 | 10,000 |
2016-02-25 | $5.35 | $5.35 | $5.15 | $5.19 | $5.19 | 8,300 |
2016-02-24 | $4.98 | $5.26 | $4.96 | $5.21 | $5.21 | 7,900 |
2016-02-23 | $4.91 | $5.29 | $4.91 | $5.08 | $5.08 | 15,700 |
2016-02-22 | $5.07 | $5.11 | $4.75 | $5.01 | $5.01 | 26,200 |
2016-02-19 | $5.31 | $5.31 | $5.08 | $5.12 | $5.12 | 6,100 |
2016-02-18 | $5.20 | $5.24 | $5.04 | $5.04 | $5.04 | 5,800 |
2016-02-17 | $4.97 | $5.43 | $4.90 | $5.28 | $5.28 | 26,200 |
2016-02-16 | $5.28 | $5.29 | $5.03 | $5.03 | $5.03 | 14,200 |
2016-02-12 | $5.41 | $5.41 | $5.16 | $5.30 | $5.30 | 7,600 |
2016-02-11 | $5.14 | $5.49 | $5.12 | $5.30 | $5.30 | 15,100 |
2016-02-10 | $5.15 | $5.60 | $5.09 | $5.55 | $5.55 | 17,600 |
2016-02-09 | $5.06 | $5.22 | $5.06 | $5.18 | $5.18 | 19,500 |
2016-02-08 | $5.22 | $5.22 | $4.85 | $5.07 | $5.07 | 10,800 |
2016-02-05 | $5.14 | $5.34 | $5.14 | $5.33 | $5.33 | 6,700 |
2016-02-04 | $5.45 | $5.55 | $5.36 | $5.36 | $5.36 | 5,500 |
2016-02-03 | $5.53 | $5.63 | $5.33 | $5.44 | $5.44 | 22,800 |
2016-02-02 | $5.94 | $5.94 | $5.33 | $5.41 | $5.41 | 8,100 |
2016-02-01 | $5.60 | $5.91 | $5.58 | $5.83 | $5.83 | 12,400 |
2016-01-29 | $5.65 | $5.90 | $5.54 | $5.63 | $5.63 | 42,000 |
2016-01-28 | $5.79 | $5.90 | $5.48 | $5.69 | $5.69 | 14,900 |
2016-01-27 | $5.62 | $5.95 | $5.42 | $5.58 | $5.58 | 30,600 |
2016-01-26 | $5.67 | $5.67 | $5.53 | $5.62 | $5.62 | 7,300 |
2016-01-25 | $5.52 | $5.88 | $5.52 | $5.68 | $5.68 | 14,500 |
2016-01-22 | $6.32 | $6.46 | $5.43 | $5.72 | $5.72 | 22,000 |
2016-01-21 | $5.73 | $5.88 | $5.44 | $5.77 | $5.77 | 16,800 |
2016-01-20 | $5.50 | $5.75 | $5.26 | $5.74 | $5.74 | 17,100 |
2016-01-19 | $5.74 | $5.74 | $5.50 | $5.51 | $5.51 | 19,900 |
2016-01-15 | $5.83 | $5.89 | $5.60 | $5.75 | $5.75 | 20,400 |
2016-01-14 | $5.90 | $6.10 | $5.72 | $6.01 | $6.01 | 38,800 |
2016-01-13 | $6.22 | $6.35 | $6.10 | $6.16 | $6.16 | 16,900 |
2016-01-12 | $6.10 | $6.53 | $6.10 | $6.39 | $6.39 | 11,400 |
2016-01-11 | $6.55 | $6.58 | $6.41 | $6.51 | $6.51 | 36,700 |
2016-01-08 | $6.41 | $6.61 | $5.93 | $6.51 | $6.51 | 42,000 |
2016-01-07 | $6.33 | $6.42 | $5.43 | $6.33 | $6.33 | 30,700 |
2016-01-06 | $6.37 | $6.59 | $6.35 | $6.42 | $6.42 | 23,900 |
2016-01-05 | $6.41 | $6.50 | $6.24 | $6.42 | $6.42 | 41,300 |
2016-01-04 | $6.36 | $6.50 | $6.36 | $6.37 | $6.37 | 8,600 |
2015-12-31 | $6.40 | $6.63 | $6.36 | $6.46 | $6.46 | 17,300 |
2015-12-30 | $6.50 | $6.58 | $6.46 | $6.47 | $6.47 | 24,200 |
2015-12-29 | $6.51 | $6.56 | $6.49 | $6.50 | $6.50 | 26,700 |
2015-12-28 | $6.51 | $6.57 | $6.48 | $6.52 | $6.52 | 39,400 |
2015-12-24 | $6.55 | $6.67 | $6.50 | $6.60 | $6.60 | 8,800 |
2015-12-23 | $6.49 | $6.63 | $6.39 | $6.51 | $6.51 | 46,100 |
2015-12-22 | $6.65 | $6.65 | $6.41 | $6.50 | $6.50 | 41,300 |
2015-12-21 | $6.41 | $6.85 | $6.41 | $6.73 | $6.73 | 65,000 |
2015-12-18 | $6.28 | $6.50 | $6.16 | $6.36 | $6.36 | 33,400 |
2015-12-17 | $6.35 | $6.36 | $6.29 | $6.30 | $6.30 | 13,300 |
2015-12-16 | $6.21 | $6.45 | $6.18 | $6.35 | $6.35 | 22,900 |
2015-12-15 | $5.98 | $6.46 | $5.97 | $6.20 | $6.20 | 56,000 |
2015-12-14 | $6.17 | $6.18 | $4.94 | $6.11 | $6.11 | 86,300 |
2015-12-11 | $6.68 | $6.75 | $6.24 | $6.24 | $6.24 | 44,000 |
2015-12-10 | $6.56 | $6.74 | $6.56 | $6.74 | $6.74 | 32,700 |
2015-12-09 | $6.78 | $6.81 | $6.54 | $6.61 | $6.61 | 29,200 |
2015-12-08 | $6.67 | $6.84 | $6.54 | $6.78 | $6.78 | 31,200 |
2015-12-07 | $6.97 | $6.97 | $6.65 | $6.76 | $6.76 | 31,600 |
2015-12-04 | $7.06 | $7.11 | $6.97 | $7.00 | $7.00 | 39,100 |
2015-12-03 | $6.88 | $7.19 | $6.88 | $7.00 | $7.00 | 42,700 |
2015-12-02 | $6.88 | $7.00 | $6.86 | $6.94 | $6.94 | 14,600 |
2015-12-01 | $6.86 | $7.00 | $6.70 | $6.97 | $6.97 | 36,700 |
2015-11-30 | $7.10 | $7.10 | $6.85 | $6.90 | $6.90 | 38,500 |
2015-11-27 | $7.11 | $7.19 | $7.01 | $7.10 | $7.10 | 11,300 |
2015-11-25 | $6.54 | $7.14 | $6.54 | $7.07 | $7.07 | 108,900 |
2015-11-24 | $7.12 | $7.19 | $6.32 | $6.79 | $6.79 | 121,400 |
2015-11-23 | $7.43 | $7.43 | $6.91 | $7.05 | $7.05 | 71,800 |
2015-11-20 | $7.42 | $7.43 | $7.29 | $7.43 | $7.43 | 45,600 |
2015-11-19 | $7.41 | $7.42 | $7.33 | $7.36 | $7.36 | 34,700 |
2015-11-18 | $7.37 | $7.38 | $7.23 | $7.37 | $7.37 | 47,000 |
2015-11-17 | $7.50 | $7.50 | $7.37 | $7.38 | $7.38 | 24,100 |
2015-11-16 | $7.25 | $7.42 | $7.25 | $7.37 | $7.37 | 37,900 |
2015-11-13 | $7.28 | $7.50 | $7.25 | $7.30 | $7.30 | 47,300 |
2015-11-12 | $7.40 | $7.55 | $7.36 | $7.36 | $7.36 | 33,600 |
2015-11-11 | $7.20 | $7.46 | $7.16 | $7.46 | $7.46 | 67,600 |
2015-11-10 | $7.20 | $7.31 | $6.73 | $7.25 | $7.25 | 34,900 |
2015-11-09 | $7.55 | $7.61 | $7.16 | $7.20 | $7.20 | 54,000 |
2015-11-06 | $7.49 | $7.49 | $7.25 | $7.45 | $7.45 | 56,800 |
2015-11-05 | $7.17 | $7.54 | $7.16 | $7.49 | $7.49 | 91,100 |
2015-11-04 | $6.88 | $7.21 | $6.82 | $7.15 | $7.15 | 106,400 |
2015-11-03 | $6.74 | $6.84 | $6.60 | $6.81 | $6.81 | 84,200 |
2015-11-02 | $6.78 | $6.96 | $6.65 | $6.79 | $6.79 | 93,800 |
2015-10-30 | $6.85 | $7.08 | $6.63 | $6.78 | $6.78 | 144,200 |
2015-10-29 | $6.65 | $7.40 | $6.50 | $6.85 | $6.85 | 217,700 |
2015-10-28 | $6.22 | $6.52 | $6.22 | $6.44 | $6.44 | 56,200 |
2015-10-27 | $6.40 | $6.40 | $6.20 | $6.22 | $6.22 | 36,200 |
2015-10-26 | $6.47 | $6.47 | $6.33 | $6.37 | $6.37 | 37,500 |
2015-10-23 | $6.36 | $6.48 | $6.27 | $6.40 | $6.40 | 59,000 |
2015-10-22 | $6.32 | $6.49 | $6.27 | $6.33 | $6.33 | 38,200 |
2015-10-21 | $6.36 | $6.39 | $6.15 | $6.28 | $6.28 | 42,700 |
2015-10-20 | $6.40 | $6.70 | $6.26 | $6.35 | $6.35 | 146,800 |
2015-10-19 | $6.08 | $6.37 | $6.08 | $6.31 | $6.31 | 70,600 |
2015-10-16 | $5.75 | $6.09 | $5.73 | $6.04 | $6.04 | 54,900 |
2015-10-15 | $5.62 | $5.79 | $5.53 | $5.75 | $5.75 | 49,400 |
2015-10-14 | $5.60 | $5.60 | $5.53 | $5.56 | $5.56 | 12,400 |
2015-10-13 | $5.52 | $5.62 | $5.38 | $5.51 | $5.51 | 17,500 |
2015-10-12 | $5.24 | $5.55 | $5.01 | $5.52 | $5.52 | 57,900 |
2015-10-09 | $5.83 | $5.87 | $5.22 | $5.28 | $5.28 | 92,600 |
2015-10-08 | $5.84 | $6.00 | $5.81 | $5.86 | $5.86 | 35,200 |
2015-10-07 | $6.07 | $6.08 | $5.78 | $5.87 | $5.87 | 50,800 |
2015-10-06 | $6.05 | $6.19 | $6.00 | $6.08 | $6.08 | 54,400 |
2015-10-05 | $6.00 | $6.39 | $5.95 | $6.12 | $6.12 | 157,600 |
2015-10-02 | $6.00 | $6.00 | $5.87 | $5.99 | $5.99 | 25,400 |
2015-10-01 | $6.00 | $6.00 | $5.83 | $5.99 | $5.99 | 69,800 |
2015-09-30 | $6.00 | $6.00 | $5.79 | $5.89 | $5.89 | 83,600 |
2015-09-29 | $5.74 | $6.00 | $5.70 | $5.84 | $5.84 | 113,500 |
2015-09-28 | $5.51 | $5.70 | $5.36 | $5.68 | $5.68 | 44,900 |
2015-09-25 | $5.34 | $5.49 | $5.18 | $5.45 | $5.45 | 21,400 |
2015-09-24 | $5.18 | $5.39 | $5.16 | $5.32 | $5.32 | 20,300 |
2015-09-23 | $5.48 | $5.49 | $5.27 | $5.30 | $5.30 | 45,900 |
2015-09-22 | $5.50 | $5.65 | $5.36 | $5.37 | $5.37 | 58,200 |
2015-09-21 | $5.20 | $5.49 | $5.20 | $5.37 | $5.37 | 63,600 |
2015-09-18 | $4.83 | $5.12 | $4.77 | $5.11 | $5.11 | 46,300 |
2015-09-17 | $4.85 | $5.20 | $4.82 | $4.99 | $4.99 | 75,600 |
2015-09-16 | $4.85 | $4.86 | $4.70 | $4.85 | $4.85 | 506,300 |
2015-09-15 | $4.73 | $4.88 | $4.73 | $4.83 | $4.83 | 3,500 |
2015-09-14 | $4.82 | $4.87 | $4.65 | $4.76 | $4.76 | 7,400 |
2015-09-11 | $4.76 | $4.84 | $4.65 | $4.81 | $4.81 | 3,700 |
2015-09-10 | $4.72 | $5.00 | $4.68 | $4.73 | $4.73 | 18,200 |
2015-09-09 | $4.75 | $4.93 | $4.60 | $4.62 | $4.62 | 7,500 |
2015-09-08 | $5.00 | $5.00 | $4.68 | $4.72 | $4.72 | 15,400 |
2015-09-04 | $4.58 | $4.87 | $4.58 | $4.85 | $4.85 | 8,700 |
2015-09-03 | $4.56 | $4.69 | $4.44 | $4.57 | $4.57 | 7,900 |
2015-09-02 | $4.40 | $4.58 | $4.26 | $4.51 | $4.51 | 160,900 |
2015-09-01 | $4.35 | $4.44 | $4.27 | $4.38 | $4.38 | 85,800 |