Zepp Health Corporation (ZEPP) Exchange: NYSE
Data as of May 7, 2024
$0.89 ($-0.02) -1.88%
Zepp Health Corporation - Daily Information
Click for more stock information on Zepp Health Corporation.Daily Information | Data |
---|---|
Date | May 7, 2024 |
Open | $0.86 |
Previous Close | $0.89 |
High | $0.90 |
Low | $0.86 |
Adjusted Open | $0.86 |
Previous Adjusted Close | $0.89 |
Adjusted High | $0.90 |
Adjusted Low | $0.86 |
Invest in Zepp Health Corporation (ZEPP)
Key People Zepp Health Corporation
Employee | Position |
---|---|
Wang Huang | Chairman & Chief Executive Officer |
Mike Yan Yeung | Chief Operating Officer |
Leon Cheng Deng | Chief Financial Officer |
Fan Mei Hui | Chief Technology Officer |
Pengtao Yu | Chief Industrial Designer |
Hui Wang | Vice President-Strategy & Medical Business |
De Liu | Director |
Yun Fen Lu | Director |
Xiao Jun Zhang | Director |
Grace Yujia Zhang | Investor Relations Contact |
Bing Xie | Independent Director |
Jimmy Y. Lai | Independent Director |
Hong Jiang Zhang | Independent Director |
Company Profile Zepp Health Corporation
Exchange: NYSE
IPO Date: Feb. 8, 2018
Employees: 600
Sector: Technology
Industry: Scientific & Technical Instruments
Website: Zepp Health Corporation Website
Address: 1225 Franklin Ave Ste 225, Garden City, NY 11530-3247
Historical Stock Data for Zepp Health Corporation (ZEPP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-07 | $0.86 | $0.90 | $0.86 | $0.89 | $0.89 | 29,242 |
2024-05-06 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 46,606 |
2024-05-03 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 49,656 |
2024-05-02 | $0.86 | $0.92 | $0.86 | $0.91 | $0.91 | 68,400 |
2024-05-01 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 37,750 |
2024-04-30 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 28,638 |
2024-04-29 | $0.85 | $0.89 | $0.84 | $0.87 | $0.87 | 34,341 |
2024-04-26 | $0.84 | $0.90 | $0.84 | $0.85 | $0.85 | 51,560 |
2024-04-25 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 35,131 |
2024-04-24 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 48,037 |
2024-04-23 | $0.83 | $0.88 | $0.83 | $0.85 | $0.85 | 35,542 |
2024-04-22 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 34,438 |
2024-04-19 | $0.82 | $0.87 | $0.82 | $0.83 | $0.83 | 33,809 |
2024-04-18 | $0.83 | $0.86 | $0.82 | $0.83 | $0.83 | 62,888 |
2024-04-17 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 72,056 |
2024-04-16 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 108,660 |
2024-04-15 | $0.91 | $0.97 | $0.88 | $0.90 | $0.90 | 74,703 |
2024-04-12 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 83,320 |
2024-04-11 | $0.92 | $1.03 | $0.92 | $0.92 | $0.92 | 100,944 |
2024-04-10 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 56,379 |
2024-04-09 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 47,755 |
2024-04-08 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 35,577 |
2024-04-05 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 54,647 |
2024-04-04 | $0.97 | $0.98 | $0.95 | $0.98 | $0.98 | 70,646 |
2024-04-03 | $0.98 | $1.05 | $0.95 | $0.97 | $0.97 | 75,634 |
2024-04-02 | $1.00 | $1.07 | $0.99 | $1.01 | $1.01 | 59,306 |
2024-04-01 | $1.02 | $1.05 | $0.96 | $1.01 | $1.01 | 40,897 |
2024-03-28 | $1.00 | $1.06 | $0.96 | $1.02 | $1.02 | 56,957 |
2024-03-27 | $0.94 | $1.04 | $0.93 | $1.03 | $1.03 | 65,882 |
2024-03-26 | $0.91 | $1.05 | $0.91 | $0.92 | $0.92 | 180,865 |
2024-03-25 | $0.95 | $0.97 | $0.90 | $0.91 | $0.91 | 163,815 |
2024-03-22 | $1.00 | $1.05 | $0.96 | $0.97 | $0.97 | 108,785 |
2024-03-21 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 57,867 |
2024-03-20 | $1.11 | $1.11 | $0.97 | $1.05 | $1.05 | 74,488 |
2024-03-19 | $1.12 | $1.13 | $0.91 | $1.07 | $1.07 | 354,361 |
2024-03-18 | $1.18 | $1.22 | $1.14 | $1.22 | $1.22 | 50,609 |
2024-03-15 | $1.15 | $1.19 | $1.13 | $1.17 | $1.17 | 48,951 |
2024-03-14 | $1.21 | $1.22 | $1.13 | $1.15 | $1.15 | 63,431 |
2024-03-13 | $1.16 | $1.25 | $1.16 | $1.21 | $1.21 | 62,728 |
2024-03-12 | $1.16 | $1.22 | $1.15 | $1.19 | $1.19 | 44,903 |
2024-03-11 | $1.15 | $1.22 | $1.13 | $1.13 | $1.13 | 88,073 |
2024-03-08 | $1.17 | $1.19 | $1.15 | $1.16 | $1.16 | 47,972 |
2024-03-07 | $1.18 | $1.20 | $1.15 | $1.16 | $1.16 | 58,348 |
2024-03-06 | $1.18 | $1.22 | $1.17 | $1.17 | $1.17 | 36,601 |
2024-03-05 | $1.16 | $1.22 | $1.16 | $1.17 | $1.17 | 35,606 |
2024-03-04 | $1.20 | $1.26 | $1.16 | $1.18 | $1.18 | 73,403 |
2024-03-01 | $1.16 | $1.29 | $1.15 | $1.23 | $1.23 | 57,396 |
2024-02-29 | $1.17 | $1.22 | $1.13 | $1.13 | $1.13 | 84,486 |
2024-02-28 | $1.25 | $1.25 | $1.18 | $1.21 | $1.21 | 40,852 |
2024-02-27 | $1.20 | $1.25 | $1.19 | $1.24 | $1.24 | 29,280 |
2024-02-26 | $1.28 | $1.28 | $1.16 | $1.19 | $1.19 | 117,144 |
2024-02-23 | $1.22 | $1.24 | $1.18 | $1.18 | $1.18 | 54,036 |
2024-02-22 | $1.25 | $1.30 | $1.21 | $1.26 | $1.26 | 39,825 |
2024-02-21 | $1.20 | $1.30 | $1.20 | $1.25 | $1.25 | 58,787 |
2024-02-20 | $1.30 | $1.31 | $1.18 | $1.19 | $1.19 | 62,042 |
2024-02-16 | $1.29 | $1.34 | $1.24 | $1.30 | $1.30 | 46,903 |
2024-02-15 | $1.36 | $1.39 | $1.27 | $1.32 | $1.32 | 54,479 |
2024-02-14 | $1.30 | $1.38 | $1.27 | $1.36 | $1.36 | 44,698 |
2024-02-13 | $1.36 | $1.36 | $1.27 | $1.32 | $1.32 | 59,016 |
2024-02-12 | $1.26 | $1.43 | $1.26 | $1.38 | $1.38 | 91,483 |
2024-02-09 | $1.30 | $1.30 | $1.19 | $1.23 | $1.23 | 45,254 |
2024-02-08 | $1.24 | $1.30 | $1.18 | $1.18 | $1.18 | 110,276 |
2024-02-07 | $1.25 | $1.28 | $1.20 | $1.22 | $1.22 | 39,879 |
2024-02-06 | $1.20 | $1.25 | $1.18 | $1.23 | $1.23 | 65,320 |
2024-02-05 | $1.20 | $1.24 | $1.16 | $1.18 | $1.18 | 48,664 |
2024-02-02 | $1.18 | $1.25 | $1.18 | $1.19 | $1.19 | 75,924 |
2024-02-01 | $1.20 | $1.27 | $1.15 | $1.21 | $1.21 | 63,652 |
2024-01-31 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 46,965 |
2024-01-30 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 88,121 |
2024-01-29 | $1.41 | $1.48 | $1.30 | $1.30 | $1.30 | 101,923 |
2024-01-26 | $1.41 | $1.48 | $1.40 | $1.40 | $1.40 | 55,797 |
2024-01-25 | $1.52 | $1.57 | $1.40 | $1.40 | $1.40 | 72,799 |
2024-01-24 | $1.59 | $1.60 | $1.52 | $1.52 | $1.52 | 56,881 |
2024-01-23 | $1.55 | $1.60 | $1.52 | $1.60 | $1.60 | 45,363 |
2024-01-22 | $1.58 | $1.61 | $1.50 | $1.52 | $1.52 | 46,696 |
2024-01-19 | $1.56 | $1.60 | $1.48 | $1.60 | $1.60 | 39,130 |
2024-01-18 | $1.58 | $1.60 | $1.50 | $1.55 | $1.55 | 45,930 |
2024-01-17 | $1.60 | $1.60 | $1.50 | $1.52 | $1.52 | 42,365 |
2024-01-16 | $1.69 | $1.75 | $1.60 | $1.60 | $1.60 | 55,744 |
2024-01-12 | $1.78 | $1.80 | $1.60 | $1.60 | $1.60 | 44,700 |
2024-01-11 | $2.10 | $2.10 | $1.73 | $1.80 | $1.80 | 242,745 |
2024-01-10 | $1.66 | $1.99 | $1.58 | $1.96 | $1.96 | 225,322 |
2024-01-09 | $1.55 | $1.65 | $1.52 | $1.58 | $1.58 | 55,841 |
2024-01-08 | $1.44 | $1.58 | $1.44 | $1.56 | $1.56 | 156,219 |
2024-01-05 | $1.43 | $1.49 | $1.43 | $1.47 | $1.47 | 10,137 |
2024-01-04 | $1.42 | $1.52 | $1.39 | $1.44 | $1.44 | 37,301 |
2024-01-03 | $1.42 | $1.43 | $1.39 | $1.39 | $1.39 | 27,274 |
2024-01-02 | $1.42 | $1.49 | $1.40 | $1.44 | $1.44 | 37,535 |
2023-12-29 | $1.52 | $1.52 | $1.40 | $1.42 | $1.42 | 67,012 |
2023-12-28 | $1.52 | $1.52 | $1.45 | $1.50 | $1.50 | 79,665 |
2023-12-27 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 32,467 |
2023-12-26 | $1.42 | $1.52 | $1.42 | $1.49 | $1.49 | 95,831 |
2023-12-22 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 23,794 |
2023-12-21 | $1.38 | $1.47 | $1.38 | $1.41 | $1.41 | 28,836 |
2023-12-20 | $1.43 | $1.47 | $1.36 | $1.38 | $1.38 | 113,403 |
2023-12-19 | $1.47 | $1.49 | $1.41 | $1.41 | $1.41 | 52,956 |
2023-12-18 | $1.49 | $1.50 | $1.35 | $1.49 | $1.49 | 52,937 |
2023-12-15 | $1.46 | $1.51 | $1.46 | $1.48 | $1.48 | 20,427 |
2023-12-14 | $1.49 | $1.51 | $1.43 | $1.46 | $1.46 | 23,248 |
2023-12-13 | $1.50 | $1.50 | $1.41 | $1.49 | $1.49 | 46,379 |
2023-12-12 | $1.47 | $1.50 | $1.46 | $1.50 | $1.50 | 26,809 |
2023-12-11 | $1.46 | $1.52 | $1.46 | $1.47 | $1.47 | 29,889 |
2023-12-08 | $1.46 | $1.52 | $1.46 | $1.51 | $1.51 | 57,501 |
2023-12-07 | $1.47 | $1.52 | $1.32 | $1.48 | $1.48 | 130,704 |
2023-12-06 | $1.60 | $1.63 | $1.45 | $1.52 | $1.52 | 79,222 |
2023-12-05 | $1.78 | $1.85 | $1.53 | $1.63 | $1.63 | 143,545 |
2023-12-04 | $1.68 | $1.91 | $1.61 | $1.78 | $1.78 | 153,781 |
2023-12-01 | $1.37 | $1.66 | $1.35 | $1.63 | $1.63 | 106,034 |
2023-11-30 | $1.33 | $1.40 | $1.32 | $1.38 | $1.38 | 38,546 |
2023-11-29 | $1.27 | $1.35 | $1.27 | $1.33 | $1.33 | 63,289 |
2023-11-28 | $1.25 | $1.35 | $1.21 | $1.26 | $1.26 | 32,400 |
2023-11-27 | $1.18 | $1.33 | $1.15 | $1.28 | $1.28 | 50,637 |
2023-11-24 | $1.17 | $1.22 | $1.16 | $1.16 | $1.16 | 47,614 |
2023-11-22 | $1.32 | $1.35 | $1.11 | $1.11 | $1.11 | 84,469 |
2023-11-21 | $1.35 | $1.38 | $1.33 | $1.35 | $1.35 | 106,436 |
2023-11-20 | $1.23 | $1.35 | $1.23 | $1.35 | $1.35 | 260,223 |
2023-11-17 | $1.20 | $1.23 | $1.15 | $1.23 | $1.23 | 39,985 |
2023-11-16 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 19,510 |
2023-11-15 | $1.14 | $1.21 | $1.14 | $1.20 | $1.20 | 41,477 |
2023-11-14 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 24,529 |
2023-11-13 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 38,523 |
2023-11-10 | $1.16 | $1.18 | $1.13 | $1.16 | $1.16 | 25,834 |
2023-11-09 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 16,141 |
2023-11-08 | $1.15 | $1.18 | $1.09 | $1.17 | $1.17 | 21,182 |
2023-11-07 | $1.13 | $1.18 | $1.08 | $1.15 | $1.15 | 27,454 |
2023-11-06 | $1.17 | $1.23 | $1.12 | $1.15 | $1.15 | 22,500 |
2023-11-03 | $1.14 | $1.33 | $1.09 | $1.18 | $1.18 | 347,800 |
2023-11-02 | $1.02 | $1.10 | $1.02 | $1.09 | $1.09 | 38,115 |
2023-11-01 | $1.01 | $1.06 | $1.00 | $1.03 | $1.03 | 16,152 |
2023-10-31 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 23,355 |
2023-10-30 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 28,418 |
2023-10-27 | $1.03 | $1.03 | $0.96 | $1.00 | $1.00 | 10,413 |
2023-10-26 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 68,789 |
2023-10-25 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 24,119 |
2023-10-24 | $1.08 | $1.09 | $1.02 | $1.03 | $1.03 | 36,269 |
2023-10-23 | $1.03 | $1.07 | $1.00 | $1.00 | $1.00 | 68,722 |
2023-10-20 | $1.05 | $1.10 | $1.05 | $1.05 | $1.05 | 22,197 |
2023-10-19 | $1.07 | $1.12 | $1.04 | $1.07 | $1.07 | 46,378 |
2023-10-18 | $1.12 | $1.14 | $1.07 | $1.07 | $1.07 | 37,786 |
2023-10-17 | $1.11 | $1.16 | $1.10 | $1.11 | $1.11 | 24,730 |
2023-10-16 | $1.15 | $1.17 | $1.11 | $1.15 | $1.15 | 44,491 |
2023-10-13 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 24,308 |
2023-10-12 | $1.17 | $1.19 | $1.13 | $1.16 | $1.16 | 32,540 |
2023-10-11 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 28,288 |
2023-10-10 | $1.25 | $1.25 | $1.17 | $1.21 | $1.21 | 55,919 |
2023-10-09 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 7,831 |
2023-10-06 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 17,754 |
2023-10-05 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 13,813 |
2023-10-04 | $1.12 | $1.14 | $1.08 | $1.10 | $1.10 | 7,931 |
2023-10-03 | $1.11 | $1.16 | $1.11 | $1.11 | $1.11 | 11,756 |
2023-10-02 | $1.12 | $1.15 | $1.11 | $1.11 | $1.11 | 22,648 |
2023-09-29 | $1.15 | $1.23 | $1.15 | $1.15 | $1.15 | 118,021 |
2023-09-28 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 59,264 |
2023-09-27 | $1.15 | $1.20 | $1.10 | $1.18 | $1.18 | 22,416 |
2023-09-26 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 21,647 |
2023-09-25 | $1.12 | $1.21 | $1.12 | $1.15 | $1.15 | 40,576 |
2023-09-22 | $1.18 | $1.18 | $1.12 | $1.13 | $1.13 | 12,784 |
2023-09-21 | $1.09 | $1.16 | $1.07 | $1.13 | $1.13 | 32,770 |
2023-09-20 | $1.13 | $1.17 | $1.12 | $1.12 | $1.12 | 42,206 |
2023-09-19 | $1.13 | $1.16 | $1.10 | $1.15 | $1.15 | 19,380 |
2023-09-18 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 30,030 |
2023-09-15 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 72,027 |
2023-09-14 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 37,466 |
2023-09-13 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 6,960 |
2023-09-12 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 55,518 |
2023-09-11 | $1.20 | $1.25 | $1.18 | $1.20 | $1.20 | 75,893 |
2023-09-08 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 38,115 |
2023-09-07 | $1.12 | $1.23 | $1.06 | $1.08 | $1.08 | 100,581 |
2023-09-06 | $1.21 | $1.22 | $1.14 | $1.15 | $1.15 | 23,568 |
2023-09-05 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 25,815 |
2023-09-01 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 14,596 |
2023-08-31 | $1.16 | $1.16 | $1.08 | $1.08 | $1.08 | 28,441 |
2023-08-30 | $1.14 | $1.17 | $1.12 | $1.12 | $1.12 | 21,067 |
2023-08-29 | $1.11 | $1.17 | $1.07 | $1.12 | $1.12 | 39,112 |
2023-08-28 | $1.14 | $1.15 | $1.06 | $1.07 | $1.07 | 93,910 |
2023-08-25 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 48,333 |
2023-08-24 | $1.14 | $1.18 | $1.14 | $1.15 | $1.15 | 27,992 |
2023-08-23 | $1.15 | $1.18 | $1.13 | $1.13 | $1.13 | 47,439 |
2023-08-22 | $1.16 | $1.19 | $1.15 | $1.15 | $1.15 | 45,576 |
2023-08-21 | $1.22 | $1.23 | $1.15 | $1.15 | $1.15 | 74,838 |
2023-08-18 | $1.22 | $1.39 | $1.20 | $1.20 | $1.20 | 45,759 |
2023-08-17 | $1.22 | $1.26 | $1.21 | $1.21 | $1.21 | 23,594 |
2023-08-16 | $1.23 | $1.28 | $1.23 | $1.23 | $1.23 | 37,473 |
2023-08-15 | $1.35 | $1.35 | $1.19 | $1.19 | $1.19 | 37,934 |
2023-08-14 | $1.30 | $1.36 | $1.28 | $1.28 | $1.28 | 35,829 |
2023-08-11 | $1.30 | $1.35 | $1.27 | $1.31 | $1.31 | 28,249 |
2023-08-10 | $1.32 | $1.40 | $1.30 | $1.30 | $1.30 | 35,014 |
2023-08-09 | $1.30 | $1.37 | $1.26 | $1.30 | $1.30 | 36,088 |
2023-08-08 | $1.37 | $1.40 | $1.28 | $1.35 | $1.35 | 75,380 |
2023-08-07 | $1.28 | $1.40 | $1.28 | $1.30 | $1.30 | 61,320 |
2023-08-04 | $1.25 | $1.33 | $1.25 | $1.26 | $1.26 | 16,885 |
2023-08-03 | $1.28 | $1.33 | $1.24 | $1.25 | $1.25 | 40,484 |
2023-08-02 | $1.30 | $1.31 | $1.21 | $1.24 | $1.24 | 70,446 |
2023-08-01 | $1.33 | $1.39 | $1.31 | $1.32 | $1.32 | 82,180 |
2023-07-31 | $1.29 | $1.38 | $1.29 | $1.30 | $1.30 | 56,546 |
2023-07-28 | $1.25 | $1.35 | $1.25 | $1.28 | $1.28 | 46,354 |
2023-07-27 | $1.25 | $1.29 | $1.25 | $1.25 | $1.25 | 42,296 |
2023-07-26 | $1.28 | $1.30 | $1.25 | $1.25 | $1.25 | 48,316 |
2023-07-25 | $1.20 | $1.35 | $1.20 | $1.24 | $1.24 | 146,312 |
2023-07-24 | $1.16 | $1.21 | $1.15 | $1.17 | $1.17 | 52,671 |
2023-07-21 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 36,124 |
2023-07-20 | $1.17 | $1.18 | $1.14 | $1.14 | $1.14 | 30,965 |
2023-07-19 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 14,913 |
2023-07-18 | $1.14 | $1.17 | $1.13 | $1.13 | $1.13 | 29,537 |
2023-07-17 | $1.14 | $1.18 | $1.13 | $1.14 | $1.14 | 39,279 |
2023-07-14 | $1.14 | $1.17 | $1.13 | $1.13 | $1.13 | 43,645 |
2023-07-13 | $1.20 | $1.21 | $1.13 | $1.13 | $1.13 | 64,179 |
2023-07-12 | $1.19 | $1.22 | $1.15 | $1.15 | $1.15 | 69,911 |
2023-07-11 | $1.17 | $1.19 | $1.13 | $1.13 | $1.13 | 75,857 |
2023-07-10 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 18,240 |
2023-07-07 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 52,558 |
2023-07-06 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 36,801 |
2023-07-05 | $1.12 | $1.17 | $1.12 | $1.12 | $1.12 | 19,126 |
2023-07-03 | $1.14 | $1.19 | $1.14 | $1.15 | $1.15 | 27,313 |
2023-06-30 | $1.13 | $1.18 | $1.13 | $1.14 | $1.14 | 27,883 |
2023-06-29 | $1.14 | $1.18 | $1.14 | $1.14 | $1.14 | 20,993 |
2023-06-28 | $1.10 | $1.19 | $1.10 | $1.14 | $1.14 | 38,445 |
2023-06-27 | $1.11 | $1.15 | $1.11 | $1.12 | $1.12 | 34,811 |
2023-06-26 | $1.11 | $1.15 | $1.10 | $1.11 | $1.11 | 77,971 |
2023-06-23 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 10,408 |
2023-06-22 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 19,908 |
2023-06-21 | $1.14 | $1.17 | $1.14 | $1.14 | $1.14 | 29,937 |
2023-06-20 | $1.13 | $1.24 | $1.13 | $1.14 | $1.14 | 85,935 |
2023-06-16 | $1.15 | $1.18 | $1.14 | $1.17 | $1.17 | 74,276 |
2023-06-15 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 53,697 |
2023-06-14 | $1.12 | $1.17 | $1.11 | $1.11 | $1.11 | 27,440 |
2023-06-13 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 25,565 |
2023-06-12 | $1.12 | $1.16 | $1.10 | $1.10 | $1.10 | 87,760 |
2023-06-09 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 84,654 |
2023-06-08 | $1.16 | $1.18 | $1.15 | $1.15 | $1.15 | 45,341 |
2023-06-07 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 45,200 |
2023-06-06 | $1.15 | $1.20 | $1.15 | $1.16 | $1.16 | 41,643 |
2023-06-05 | $1.14 | $1.17 | $1.14 | $1.14 | $1.14 | 24,096 |
2023-06-02 | $1.14 | $1.20 | $1.13 | $1.13 | $1.13 | 29,141 |
2023-06-01 | $1.18 | $1.23 | $1.16 | $1.16 | $1.16 | 38,527 |
2023-05-31 | $1.19 | $1.25 | $1.14 | $1.18 | $1.18 | 49,319 |
2023-05-30 | $1.11 | $1.25 | $1.11 | $1.17 | $1.17 | 47,659 |
2023-05-26 | $1.13 | $1.19 | $1.12 | $1.14 | $1.14 | 67,998 |
2023-05-25 | $1.11 | $1.27 | $1.11 | $1.13 | $1.13 | 94,633 |
2023-05-24 | $1.24 | $1.27 | $1.17 | $1.19 | $1.19 | 72,797 |
2023-05-23 | $1.25 | $1.34 | $1.24 | $1.25 | $1.25 | 69,408 |
2023-05-22 | $1.32 | $1.41 | $1.32 | $1.34 | $1.34 | 22,267 |
2023-05-19 | $1.36 | $1.36 | $1.29 | $1.30 | $1.30 | 34,435 |
2023-05-18 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 4,062 |
2023-05-17 | $1.30 | $1.36 | $1.30 | $1.35 | $1.35 | 12,333 |
2023-05-16 | $1.34 | $1.43 | $1.33 | $1.33 | $1.33 | 19,056 |
2023-05-15 | $1.27 | $1.45 | $1.27 | $1.39 | $1.39 | 29,703 |
2023-05-12 | $1.41 | $1.41 | $1.30 | $1.33 | $1.33 | 23,386 |
2023-05-11 | $1.26 | $1.44 | $1.23 | $1.31 | $1.31 | 40,890 |
2023-05-10 | $1.35 | $1.47 | $1.25 | $1.28 | $1.28 | 157,160 |
2023-05-09 | $1.37 | $1.37 | $1.26 | $1.35 | $1.35 | 28,537 |
2023-05-08 | $1.38 | $1.50 | $1.38 | $1.40 | $1.40 | 26,848 |
2023-05-05 | $1.41 | $1.55 | $1.39 | $1.41 | $1.41 | 36,680 |
2023-05-04 | $1.31 | $1.45 | $1.31 | $1.42 | $1.42 | 19,078 |
2023-05-03 | $1.36 | $1.45 | $1.35 | $1.35 | $1.35 | 16,590 |
2023-05-02 | $1.40 | $1.41 | $1.34 | $1.35 | $1.35 | 8,945 |
2023-05-01 | $1.50 | $1.50 | $1.41 | $1.44 | $1.44 | 26,290 |
2023-04-28 | $1.31 | $1.53 | $1.31 | $1.46 | $1.46 | 86,323 |
2023-04-27 | $1.29 | $1.33 | $1.26 | $1.28 | $1.28 | 47,704 |
2023-04-26 | $1.27 | $1.32 | $1.27 | $1.28 | $1.28 | 16,074 |
2023-04-25 | $1.29 | $1.30 | $1.24 | $1.27 | $1.27 | 18,711 |
2023-04-24 | $1.30 | $1.36 | $1.24 | $1.25 | $1.25 | 24,777 |
2023-04-21 | $1.38 | $1.38 | $1.28 | $1.31 | $1.31 | 46,955 |
2023-04-20 | $1.35 | $1.41 | $1.35 | $1.35 | $1.35 | 16,250 |
2023-04-19 | $1.40 | $1.41 | $1.35 | $1.37 | $1.37 | 8,169 |
2023-04-18 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 15,557 |
2023-04-17 | $1.32 | $1.39 | $1.32 | $1.37 | $1.37 | 21,517 |
2023-04-14 | $1.30 | $1.38 | $1.30 | $1.33 | $1.33 | 26,492 |
2023-04-13 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 33,387 |
2023-04-12 | $1.40 | $1.40 | $1.31 | $1.31 | $1.31 | 21,628 |
2023-04-11 | $1.40 | $1.42 | $1.38 | $1.39 | $1.39 | 43,157 |
2023-04-10 | $1.30 | $1.41 | $1.30 | $1.35 | $1.35 | 18,397 |
2023-04-06 | $1.32 | $1.35 | $1.28 | $1.30 | $1.30 | 25,933 |
2023-04-05 | $1.51 | $1.55 | $1.31 | $1.33 | $1.33 | 27,698 |
2023-04-04 | $1.46 | $1.46 | $1.36 | $1.42 | $1.42 | 47,430 |
2023-04-03 | $1.33 | $1.50 | $1.32 | $1.46 | $1.46 | 50,774 |
2023-03-31 | $1.25 | $1.38 | $1.25 | $1.31 | $1.31 | 51,787 |
2023-03-30 | $1.25 | $1.29 | $1.21 | $1.24 | $1.24 | 132,986 |
2023-03-29 | $1.26 | $1.40 | $1.22 | $1.30 | $1.30 | 32,047 |
2023-03-28 | $1.26 | $1.35 | $1.26 | $1.27 | $1.27 | 22,231 |
2023-03-27 | $1.24 | $1.38 | $1.22 | $1.31 | $1.31 | 120,655 |
2023-03-24 | $1.30 | $1.38 | $1.30 | $1.35 | $1.35 | 24,038 |
2023-03-23 | $1.40 | $1.55 | $1.33 | $1.42 | $1.42 | 58,257 |
2023-03-22 | $1.41 | $1.51 | $1.40 | $1.42 | $1.42 | 18,624 |
2023-03-21 | $1.62 | $1.65 | $1.44 | $1.44 | $1.44 | 45,126 |
2023-03-20 | $1.48 | $1.60 | $1.48 | $1.53 | $1.53 | 28,882 |
2023-03-17 | $1.54 | $1.55 | $1.45 | $1.52 | $1.52 | 27,951 |
2023-03-16 | $1.50 | $1.54 | $1.50 | $1.51 | $1.51 | 25,785 |
2023-03-15 | $1.53 | $1.55 | $1.50 | $1.53 | $1.53 | 30,763 |
2023-03-14 | $1.60 | $1.62 | $1.55 | $1.58 | $1.58 | 30,017 |
2023-03-13 | $1.55 | $1.60 | $1.53 | $1.53 | $1.53 | 23,292 |
2023-03-10 | $1.61 | $1.62 | $1.55 | $1.56 | $1.56 | 17,386 |
2023-03-09 | $1.67 | $1.70 | $1.65 | $1.65 | $1.65 | 18,145 |
2023-03-08 | $1.71 | $1.74 | $1.68 | $1.70 | $1.70 | 19,643 |
2023-03-07 | $1.62 | $1.73 | $1.62 | $1.72 | $1.72 | 19,057 |
2023-03-06 | $1.68 | $1.80 | $1.58 | $1.63 | $1.63 | 52,495 |
2023-03-03 | $1.66 | $1.80 | $1.66 | $1.72 | $1.72 | 35,364 |
2023-03-02 | $1.55 | $1.70 | $1.55 | $1.69 | $1.69 | 31,075 |
2023-03-01 | $1.69 | $1.70 | $1.60 | $1.61 | $1.61 | 29,457 |
2023-02-28 | $1.70 | $1.72 | $1.64 | $1.69 | $1.69 | 29,358 |
2023-02-27 | $1.75 | $1.80 | $1.66 | $1.73 | $1.73 | 30,381 |
2023-02-24 | $1.64 | $1.73 | $1.64 | $1.71 | $1.71 | 12,523 |
2023-02-23 | $1.73 | $1.74 | $1.70 | $1.70 | $1.70 | 23,315 |
2023-02-22 | $1.78 | $1.79 | $1.70 | $1.71 | $1.71 | 22,673 |
2023-02-21 | $1.87 | $1.88 | $1.76 | $1.77 | $1.77 | 31,736 |
2023-02-17 | $1.86 | $1.92 | $1.86 | $1.87 | $1.87 | 10,713 |
2023-02-16 | $1.92 | $1.93 | $1.85 | $1.88 | $1.88 | 27,066 |
2023-02-15 | $1.85 | $1.99 | $1.84 | $1.97 | $1.97 | 14,766 |
2023-02-14 | $1.81 | $1.94 | $1.81 | $1.91 | $1.91 | 33,374 |
2023-02-13 | $1.84 | $1.90 | $1.80 | $1.81 | $1.81 | 56,489 |
2023-02-10 | $1.91 | $1.92 | $1.79 | $1.88 | $1.88 | 47,891 |
2023-02-09 | $2.00 | $2.06 | $1.89 | $1.92 | $1.92 | 110,037 |
2023-02-08 | $2.00 | $2.06 | $1.99 | $2.04 | $2.04 | 74,719 |
2023-02-07 | $2.01 | $2.04 | $1.95 | $2.04 | $2.04 | 35,147 |
2023-02-06 | $2.00 | $2.05 | $1.93 | $2.02 | $2.02 | 111,466 |
2023-02-03 | $2.05 | $2.12 | $2.00 | $2.04 | $2.04 | 30,980 |
2023-02-02 | $2.08 | $2.14 | $2.03 | $2.05 | $2.05 | 68,434 |
2023-02-01 | $2.07 | $2.07 | $1.99 | $2.03 | $2.03 | 24,179 |
2023-01-31 | $2.06 | $2.07 | $2.00 | $2.07 | $2.07 | 16,570 |
2023-01-30 | $2.11 | $2.11 | $1.95 | $2.00 | $2.00 | 51,946 |
2023-01-27 | $2.16 | $2.16 | $2.01 | $2.13 | $2.13 | 63,370 |
2023-01-26 | $2.08 | $2.14 | $2.08 | $2.12 | $2.12 | 44,677 |
2023-01-25 | $2.10 | $2.18 | $1.95 | $2.09 | $2.09 | 56,944 |
2023-01-24 | $2.18 | $2.19 | $2.00 | $2.12 | $2.12 | 47,393 |
2023-01-23 | $2.15 | $2.19 | $2.11 | $2.16 | $2.16 | 51,350 |
2023-01-20 | $2.02 | $2.16 | $2.00 | $2.13 | $2.13 | 61,772 |
2023-01-19 | $2.02 | $2.05 | $1.95 | $1.97 | $1.97 | 59,391 |
2023-01-18 | $2.10 | $2.16 | $1.95 | $2.01 | $2.01 | 85,844 |
2023-01-17 | $2.17 | $2.19 | $2.00 | $2.10 | $2.10 | 83,348 |
2023-01-13 | $2.02 | $2.15 | $1.99 | $2.15 | $2.15 | 62,474 |
2023-01-12 | $1.97 | $2.07 | $1.93 | $2.01 | $2.01 | 102,566 |
2023-01-11 | $1.96 | $2.07 | $1.94 | $1.98 | $1.98 | 148,930 |
2023-01-10 | $1.86 | $1.99 | $1.77 | $1.95 | $1.95 | 134,811 |
2023-01-09 | $1.80 | $2.00 | $1.76 | $1.80 | $1.80 | 213,859 |
2023-01-06 | $1.68 | $1.81 | $1.60 | $1.78 | $1.78 | 60,919 |
2023-01-05 | $1.67 | $1.70 | $1.62 | $1.64 | $1.64 | 105,583 |
2023-01-04 | $1.54 | $1.66 | $1.53 | $1.64 | $1.64 | 130,694 |
2023-01-03 | $1.45 | $1.59 | $1.45 | $1.57 | $1.57 | 50,746 |
2022-12-30 | $1.40 | $1.48 | $1.40 | $1.45 | $1.45 | 82,279 |
2022-12-29 | $1.34 | $1.54 | $1.33 | $1.48 | $1.48 | 48,253 |
2022-12-28 | $1.33 | $1.39 | $1.30 | $1.35 | $1.35 | 95,849 |
2022-12-27 | $1.50 | $1.51 | $1.36 | $1.36 | $1.36 | 88,215 |
2022-12-23 | $1.46 | $1.52 | $1.46 | $1.50 | $1.50 | 35,523 |
2022-12-22 | $1.60 | $1.60 | $1.23 | $1.50 | $1.50 | 252,957 |
2022-12-21 | $1.55 | $1.60 | $1.52 | $1.60 | $1.60 | 69,145 |
2022-12-20 | $1.61 | $1.64 | $1.55 | $1.57 | $1.57 | 76,774 |
2022-12-19 | $1.69 | $1.69 | $1.61 | $1.63 | $1.63 | 61,379 |
2022-12-16 | $1.60 | $1.67 | $1.58 | $1.65 | $1.65 | 153,060 |
2022-12-15 | $1.52 | $1.61 | $1.48 | $1.60 | $1.60 | 130,184 |
2022-12-14 | $1.56 | $1.58 | $1.40 | $1.51 | $1.51 | 88,312 |
2022-12-13 | $1.57 | $1.63 | $1.48 | $1.58 | $1.58 | 140,385 |
2022-12-12 | $1.59 | $1.59 | $1.47 | $1.55 | $1.55 | 53,864 |
2022-12-09 | $1.56 | $1.68 | $1.52 | $1.56 | $1.56 | 91,655 |
2022-12-08 | $1.43 | $1.59 | $1.41 | $1.56 | $1.56 | 65,257 |
2022-12-07 | $1.52 | $1.55 | $1.38 | $1.42 | $1.42 | 88,357 |
2022-12-06 | $1.62 | $1.68 | $1.50 | $1.56 | $1.56 | 156,325 |
2022-12-05 | $1.39 | $1.60 | $1.39 | $1.57 | $1.57 | 177,101 |
2022-12-02 | $1.28 | $1.35 | $1.26 | $1.34 | $1.34 | 69,227 |
2022-12-01 | $1.22 | $1.28 | $1.21 | $1.28 | $1.28 | 52,006 |
2022-11-30 | $1.17 | $1.23 | $1.17 | $1.20 | $1.20 | 144,448 |
2022-11-29 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 61,794 |
2022-11-28 | $1.21 | $1.23 | $1.15 | $1.15 | $1.15 | 135,649 |
2022-11-25 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 20,208 |
2022-11-23 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 64,994 |
2022-11-22 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 17,215 |
2022-11-21 | $1.27 | $1.37 | $1.27 | $1.28 | $1.28 | 72,278 |
2022-11-18 | $1.32 | $1.33 | $1.25 | $1.32 | $1.32 | 65,175 |
2022-11-17 | $1.30 | $1.36 | $1.26 | $1.30 | $1.30 | 58,987 |
2022-11-16 | $1.37 | $1.37 | $1.31 | $1.32 | $1.32 | 66,421 |
2022-11-15 | $1.22 | $1.40 | $1.22 | $1.38 | $1.38 | 161,088 |
2022-11-14 | $1.27 | $1.29 | $1.20 | $1.22 | $1.22 | 81,839 |
2022-11-11 | $1.18 | $1.33 | $1.18 | $1.27 | $1.27 | 62,856 |
2022-11-10 | $1.24 | $1.24 | $1.15 | $1.19 | $1.19 | 70,493 |
2022-11-09 | $1.16 | $1.22 | $1.12 | $1.17 | $1.17 | 78,263 |
2022-11-08 | $1.17 | $1.17 | $1.11 | $1.15 | $1.15 | 56,229 |
2022-11-07 | $1.22 | $1.24 | $1.10 | $1.14 | $1.14 | 77,645 |
2022-11-04 | $1.27 | $1.30 | $1.20 | $1.22 | $1.22 | 89,235 |
2022-11-03 | $1.22 | $1.23 | $1.14 | $1.19 | $1.19 | 117,578 |
2022-11-02 | $1.30 | $1.34 | $1.25 | $1.25 | $1.25 | 41,711 |
2022-11-01 | $1.30 | $1.34 | $1.30 | $1.30 | $1.30 | 10,430 |
2022-10-31 | $1.23 | $1.29 | $1.22 | $1.23 | $1.23 | 44,614 |
2022-10-28 | $1.32 | $1.32 | $1.22 | $1.27 | $1.27 | 48,515 |
2022-10-27 | $1.22 | $1.24 | $1.20 | $1.24 | $1.24 | 14,909 |
2022-10-26 | $1.17 | $1.24 | $1.17 | $1.23 | $1.23 | 25,544 |
2022-10-25 | $1.09 | $1.15 | $1.08 | $1.13 | $1.13 | 19,920 |
2022-10-24 | $1.09 | $1.12 | $1.05 | $1.12 | $1.12 | 129,136 |
2022-10-21 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 32,219 |
2022-10-20 | $1.25 | $1.27 | $1.19 | $1.20 | $1.20 | 42,525 |
2022-10-19 | $1.29 | $1.34 | $1.25 | $1.25 | $1.25 | 34,664 |
2022-10-18 | $1.27 | $1.38 | $1.27 | $1.36 | $1.36 | 40,615 |
2022-10-17 | $1.21 | $1.31 | $1.21 | $1.29 | $1.29 | 26,048 |
2022-10-14 | $1.31 | $1.31 | $1.20 | $1.22 | $1.22 | 46,890 |
2022-10-13 | $1.25 | $1.29 | $1.22 | $1.28 | $1.28 | 60,819 |
2022-10-12 | $1.29 | $1.33 | $1.24 | $1.32 | $1.32 | 36,667 |
2022-10-11 | $1.26 | $1.32 | $1.25 | $1.25 | $1.25 | 91,647 |
2022-10-10 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 66,998 |
2022-10-07 | $1.40 | $1.40 | $1.30 | $1.33 | $1.33 | 59,330 |
2022-10-06 | $1.42 | $1.44 | $1.37 | $1.38 | $1.38 | 40,585 |
2022-10-05 | $1.51 | $1.51 | $1.40 | $1.44 | $1.44 | 21,845 |
2022-10-04 | $1.36 | $1.44 | $1.36 | $1.41 | $1.41 | 40,082 |
2022-10-03 | $1.30 | $1.38 | $1.30 | $1.36 | $1.36 | 71,293 |
2022-09-30 | $1.34 | $1.40 | $1.34 | $1.37 | $1.37 | 19,032 |
2022-09-29 | $1.41 | $1.44 | $1.35 | $1.37 | $1.37 | 61,051 |
2022-09-28 | $1.40 | $1.51 | $1.35 | $1.44 | $1.44 | 49,859 |
2022-09-27 | $1.38 | $1.43 | $1.34 | $1.43 | $1.43 | 68,810 |
2022-09-26 | $1.46 | $1.51 | $1.31 | $1.32 | $1.32 | 300,185 |
2022-09-23 | $1.54 | $1.57 | $1.41 | $1.48 | $1.48 | 109,079 |
2022-09-22 | $1.65 | $1.66 | $1.55 | $1.57 | $1.57 | 97,501 |
2022-09-21 | $1.68 | $1.71 | $1.62 | $1.62 | $1.62 | 76,392 |
2022-09-20 | $1.77 | $1.77 | $1.70 | $1.71 | $1.71 | 50,748 |
2022-09-19 | $1.80 | $1.87 | $1.75 | $1.77 | $1.77 | 66,534 |
2022-09-16 | $1.94 | $1.94 | $1.79 | $1.79 | $1.79 | 78,124 |
2022-09-15 | $1.96 | $2.00 | $1.92 | $1.98 | $1.98 | 30,260 |
2022-09-14 | $1.99 | $2.01 | $1.91 | $1.99 | $1.99 | 39,521 |
2022-09-13 | $2.01 | $2.02 | $1.94 | $1.99 | $1.99 | 169,432 |
2022-09-12 | $2.05 | $2.05 | $1.97 | $2.04 | $2.04 | 25,281 |
2022-09-09 | $1.94 | $2.05 | $1.91 | $2.00 | $2.00 | 52,705 |
2022-09-08 | $1.81 | $1.92 | $1.81 | $1.90 | $1.90 | 27,764 |
2022-09-07 | $1.79 | $1.86 | $1.79 | $1.85 | $1.85 | 55,875 |
2022-09-06 | $1.85 | $1.88 | $1.80 | $1.81 | $1.81 | 58,369 |
2022-09-02 | $1.91 | $1.92 | $1.82 | $1.89 | $1.89 | 119,313 |
2022-09-01 | $1.90 | $1.93 | $1.85 | $1.93 | $1.93 | 42,235 |
2022-08-31 | $1.91 | $1.94 | $1.90 | $1.91 | $1.91 | 69,948 |
2022-08-30 | $1.95 | $1.97 | $1.88 | $1.93 | $1.93 | 64,923 |
2022-08-29 | $1.87 | $2.00 | $1.87 | $1.97 | $1.97 | 67,388 |
2022-08-26 | $2.00 | $2.00 | $1.86 | $1.89 | $1.89 | 50,781 |
2022-08-25 | $2.00 | $2.04 | $1.95 | $2.00 | $2.00 | 82,263 |
2022-08-24 | $1.98 | $2.09 | $1.94 | $2.08 | $2.08 | 95,890 |
2022-08-23 | $1.91 | $2.02 | $1.91 | $1.96 | $1.96 | 81,872 |
2022-08-22 | $2.02 | $2.02 | $1.90 | $1.96 | $1.96 | 76,294 |
2022-08-19 | $2.15 | $2.15 | $2.00 | $2.03 | $2.03 | 65,509 |
2022-08-18 | $2.08 | $2.12 | $2.06 | $2.11 | $2.11 | 102,483 |
2022-08-17 | $2.14 | $2.14 | $2.03 | $2.08 | $2.08 | 77,865 |
2022-08-16 | $2.09 | $2.15 | $2.02 | $2.11 | $2.11 | 228,171 |
2022-08-15 | $2.07 | $2.12 | $2.01 | $2.05 | $2.05 | 75,808 |
2022-08-12 | $1.97 | $2.09 | $1.93 | $2.04 | $2.04 | 153,529 |
2022-08-11 | $1.82 | $1.92 | $1.80 | $1.90 | $1.90 | 154,422 |
2022-08-10 | $1.71 | $1.79 | $1.69 | $1.79 | $1.79 | 66,424 |
2022-08-09 | $1.73 | $1.74 | $1.68 | $1.71 | $1.71 | 35,495 |
2022-08-08 | $1.69 | $1.72 | $1.68 | $1.72 | $1.72 | 54,814 |
2022-08-05 | $1.70 | $1.70 | $1.67 | $1.69 | $1.69 | 45,637 |
2022-08-04 | $1.74 | $1.77 | $1.69 | $1.69 | $1.69 | 72,718 |
2022-08-03 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 60,858 |
2022-08-02 | $1.70 | $1.74 | $1.68 | $1.72 | $1.72 | 63,456 |
2022-08-01 | $1.72 | $1.72 | $1.70 | $1.71 | $1.71 | 50,821 |
2022-07-29 | $1.74 | $1.80 | $1.73 | $1.74 | $1.74 | 23,034 |
2022-07-28 | $1.75 | $1.79 | $1.71 | $1.76 | $1.76 | 33,110 |
2022-07-27 | $1.71 | $1.76 | $1.70 | $1.74 | $1.74 | 24,230 |
2022-07-26 | $1.79 | $1.79 | $1.70 | $1.71 | $1.71 | 108,024 |
2022-07-25 | $1.82 | $1.82 | $1.75 | $1.76 | $1.76 | 24,539 |
2022-07-22 | $1.83 | $1.87 | $1.75 | $1.78 | $1.78 | 74,875 |
2022-07-21 | $1.75 | $1.83 | $1.74 | $1.78 | $1.78 | 59,156 |
2022-07-20 | $1.80 | $1.84 | $1.74 | $1.79 | $1.79 | 66,012 |
2022-07-19 | $1.78 | $1.83 | $1.73 | $1.76 | $1.76 | 75,687 |
2022-07-18 | $1.77 | $1.90 | $1.73 | $1.78 | $1.78 | 81,003 |
2022-07-15 | $1.81 | $1.81 | $1.69 | $1.70 | $1.70 | 175,022 |
2022-07-14 | $1.74 | $1.77 | $1.71 | $1.76 | $1.76 | 32,779 |
2022-07-13 | $1.74 | $1.80 | $1.71 | $1.79 | $1.79 | 76,541 |
2022-07-12 | $1.81 | $1.81 | $1.74 | $1.80 | $1.80 | 56,409 |
2022-07-11 | $1.79 | $1.80 | $1.75 | $1.77 | $1.77 | 205,426 |
2022-07-08 | $1.85 | $1.89 | $1.80 | $1.82 | $1.82 | 72,375 |
2022-07-07 | $1.91 | $1.91 | $1.81 | $1.85 | $1.85 | 44,123 |
2022-07-06 | $1.88 | $1.94 | $1.78 | $1.87 | $1.87 | 61,110 |
2022-07-05 | $1.76 | $1.88 | $1.71 | $1.88 | $1.88 | 383,024 |
2022-07-01 | $1.85 | $1.91 | $1.75 | $1.77 | $1.77 | 246,098 |
2022-06-30 | $1.88 | $1.96 | $1.85 | $1.85 | $1.85 | 64,918 |
2022-06-29 | $1.95 | $1.99 | $1.90 | $1.90 | $1.90 | 89,290 |
2022-06-28 | $2.02 | $2.08 | $1.97 | $1.97 | $1.97 | 68,005 |
2022-06-27 | $2.02 | $2.04 | $2.01 | $2.02 | $2.02 | 43,999 |
2022-06-24 | $2.00 | $2.05 | $2.00 | $2.03 | $2.03 | 73,240 |
2022-06-23 | $1.97 | $2.01 | $1.93 | $1.99 | $1.99 | 37,579 |
2022-06-22 | $1.92 | $2.04 | $1.92 | $1.93 | $1.93 | 77,293 |
2022-06-21 | $1.96 | $2.08 | $1.92 | $1.98 | $1.98 | 104,142 |
2022-06-17 | $1.92 | $2.02 | $1.92 | $1.92 | $1.92 | 361,657 |
2022-06-16 | $1.93 | $2.02 | $1.91 | $1.93 | $1.93 | 132,886 |
2022-06-15 | $1.95 | $2.08 | $1.91 | $2.03 | $2.03 | 70,817 |
2022-06-14 | $1.95 | $2.12 | $1.95 | $1.95 | $1.95 | 125,142 |
2022-06-13 | $2.05 | $2.07 | $2.01 | $2.01 | $2.01 | 226,887 |
2022-06-10 | $2.13 | $2.14 | $2.05 | $2.08 | $2.08 | 75,999 |
2022-06-09 | $2.11 | $2.23 | $2.08 | $2.10 | $2.10 | 108,073 |
2022-06-08 | $2.05 | $2.28 | $2.05 | $2.17 | $2.17 | 313,645 |
2022-06-07 | $2.07 | $2.16 | $2.06 | $2.08 | $2.08 | 57,346 |
2022-06-06 | $2.10 | $2.16 | $2.05 | $2.07 | $2.07 | 140,433 |
2022-06-03 | $2.05 | $2.17 | $2.04 | $2.10 | $2.10 | 144,581 |
2022-06-02 | $2.13 | $2.14 | $2.08 | $2.10 | $2.10 | 139,108 |
2022-06-01 | $2.04 | $2.18 | $2.04 | $2.11 | $2.11 | 137,076 |
2022-05-31 | $2.14 | $2.20 | $2.04 | $2.04 | $2.04 | 1,039,298 |
2022-05-27 | $2.07 | $2.18 | $2.05 | $2.05 | $2.05 | 99,580 |
2022-05-26 | $2.02 | $2.10 | $1.98 | $2.10 | $2.10 | 180,577 |
2022-05-25 | $2.08 | $2.09 | $2.00 | $2.02 | $2.02 | 95,873 |
2022-05-24 | $2.08 | $2.14 | $2.02 | $2.04 | $2.04 | 263,560 |
2022-05-23 | $2.19 | $2.26 | $2.06 | $2.20 | $2.20 | 149,969 |
2022-05-20 | $2.18 | $2.20 | $2.01 | $2.14 | $2.14 | 240,096 |
2022-05-19 | $2.19 | $2.30 | $2.15 | $2.17 | $2.17 | 104,412 |
2022-05-18 | $2.20 | $2.32 | $2.15 | $2.21 | $2.21 | 181,892 |
2022-05-17 | $2.19 | $2.37 | $2.12 | $2.22 | $2.22 | 150,044 |
2022-05-16 | $2.25 | $2.27 | $2.05 | $2.08 | $2.08 | 152,085 |
2022-05-13 | $2.25 | $2.32 | $2.19 | $2.21 | $2.21 | 176,133 |
2022-05-12 | $2.17 | $2.29 | $2.14 | $2.22 | $2.22 | 111,256 |
2022-05-11 | $2.21 | $2.25 | $2.05 | $2.10 | $2.10 | 144,291 |
2022-05-10 | $2.31 | $2.36 | $2.15 | $2.19 | $2.19 | 47,138 |
2022-05-09 | $2.30 | $2.42 | $2.15 | $2.27 | $2.27 | 127,761 |
2022-05-06 | $2.34 | $2.42 | $2.25 | $2.34 | $2.34 | 181,926 |
2022-05-05 | $2.42 | $2.44 | $2.31 | $2.37 | $2.37 | 137,772 |
2022-05-04 | $2.54 | $2.61 | $2.45 | $2.49 | $2.49 | 113,877 |
2022-05-03 | $2.74 | $2.74 | $2.49 | $2.54 | $2.54 | 80,878 |
2022-05-02 | $2.50 | $2.64 | $2.40 | $2.64 | $2.64 | 104,056 |
2022-04-29 | $2.60 | $2.63 | $2.42 | $2.42 | $2.42 | 117,806 |
2022-04-28 | $2.55 | $2.59 | $2.42 | $2.48 | $2.48 | 58,679 |
2022-04-27 | $2.42 | $2.55 | $2.34 | $2.49 | $2.49 | 115,390 |
2022-04-26 | $2.56 | $2.56 | $2.41 | $2.43 | $2.43 | 63,689 |
2022-04-25 | $2.47 | $2.66 | $2.47 | $2.61 | $2.61 | 116,265 |
2022-04-22 | $2.52 | $2.62 | $2.45 | $2.57 | $2.57 | 98,769 |
2022-04-21 | $2.61 | $2.66 | $2.50 | $2.50 | $2.50 | 84,926 |
2022-04-20 | $2.67 | $2.68 | $2.51 | $2.63 | $2.63 | 116,154 |
2022-04-19 | $2.54 | $2.75 | $2.47 | $2.68 | $2.68 | 50,204 |
2022-04-18 | $2.61 | $2.62 | $2.45 | $2.55 | $2.55 | 147,318 |
2022-04-14 | $2.73 | $2.78 | $2.64 | $2.65 | $2.65 | 69,313 |
2022-04-13 | $2.75 | $2.79 | $2.66 | $2.74 | $2.74 | 164,253 |
2022-04-12 | $2.80 | $2.85 | $2.67 | $2.71 | $2.71 | 61,737 |
2022-04-11 | $2.80 | $2.92 | $2.74 | $2.74 | $2.74 | 134,410 |
2022-04-08 | $2.81 | $2.96 | $2.70 | $2.88 | $2.88 | 92,684 |
2022-04-07 | $2.85 | $2.88 | $2.70 | $2.80 | $2.80 | 93,762 |
2022-04-06 | $2.90 | $2.93 | $2.76 | $2.89 | $2.89 | 138,046 |
2022-04-05 | $3.20 | $3.20 | $2.93 | $2.95 | $2.95 | 83,377 |
2022-04-04 | $2.96 | $3.19 | $2.95 | $3.18 | $3.18 | 163,807 |
2022-04-01 | $3.00 | $3.07 | $2.82 | $2.87 | $2.87 | 163,200 |
2022-03-31 | $2.86 | $2.97 | $2.83 | $2.88 | $2.88 | 133,943 |
2022-03-30 | $3.03 | $3.08 | $2.86 | $2.87 | $2.87 | 158,561 |
2022-03-29 | $2.86 | $3.08 | $2.84 | $3.05 | $3.05 | 238,220 |
2022-03-28 | $2.99 | $3.02 | $2.77 | $2.84 | $2.84 | 223,055 |
2022-03-25 | $2.93 | $3.05 | $2.86 | $2.98 | $2.98 | 188,871 |
2022-03-24 | $3.08 | $3.12 | $3.00 | $3.05 | $2.95 | 405,781 |
2022-03-23 | $3.06 | $3.13 | $2.97 | $3.09 | $2.99 | 341,511 |
2022-03-22 | $3.02 | $3.15 | $2.97 | $3.08 | $2.98 | 384,900 |
2022-03-21 | $3.19 | $3.19 | $2.82 | $2.93 | $2.83 | 386,760 |
2022-03-18 | $2.98 | $3.22 | $2.95 | $3.10 | $3.00 | 561,234 |
2022-03-17 | $3.21 | $3.22 | $2.83 | $2.98 | $2.88 | 280,993 |
2022-03-16 | $2.92 | $3.36 | $2.92 | $3.12 | $3.02 | 441,686 |
2022-03-15 | $2.37 | $2.63 | $2.35 | $2.56 | $2.48 | 127,879 |
2022-03-14 | $2.63 | $2.67 | $2.45 | $2.45 | $2.37 | 156,280 |
2022-03-11 | $3.00 | $3.04 | $2.63 | $2.66 | $2.57 | 208,329 |
2022-03-10 | $3.21 | $3.23 | $2.94 | $2.96 | $2.86 | 167,993 |
2022-03-09 | $3.18 | $3.33 | $3.14 | $3.30 | $3.19 | 84,787 |
2022-03-08 | $3.06 | $3.21 | $3.04 | $3.11 | $3.01 | 155,648 |
2022-03-07 | $3.18 | $3.18 | $2.98 | $3.01 | $2.91 | 334,093 |
2022-03-04 | $3.34 | $3.34 | $3.19 | $3.20 | $3.10 | 90,635 |
2022-03-03 | $3.54 | $3.55 | $3.32 | $3.37 | $3.26 | 86,362 |
2022-03-02 | $3.47 | $3.53 | $3.40 | $3.52 | $3.41 | 81,020 |
2022-03-01 | $3.62 | $3.69 | $3.40 | $3.47 | $3.36 | 104,124 |
2022-02-28 | $3.70 | $3.82 | $3.58 | $3.64 | $3.52 | 111,265 |
2022-02-25 | $3.78 | $3.85 | $3.67 | $3.79 | $3.67 | 72,619 |
2022-02-24 | $3.40 | $3.78 | $3.25 | $3.78 | $3.66 | 163,111 |
2022-02-23 | $3.89 | $3.91 | $3.62 | $3.67 | $3.55 | 133,404 |
2022-02-22 | $4.13 | $4.18 | $3.79 | $3.80 | $3.68 | 188,697 |
2022-02-18 | $4.10 | $4.29 | $4.04 | $4.20 | $4.06 | 157,291 |
2022-02-17 | $4.38 | $4.42 | $4.12 | $4.15 | $4.02 | 115,084 |
2022-02-16 | $4.50 | $4.61 | $4.41 | $4.44 | $4.30 | 170,595 |
2022-02-15 | $4.30 | $4.50 | $4.28 | $4.45 | $4.31 | 100,293 |
2022-02-14 | $4.33 | $4.48 | $4.24 | $4.30 | $4.16 | 83,452 |
2022-02-11 | $4.40 | $4.54 | $4.30 | $4.33 | $4.19 | 184,260 |
2022-02-10 | $4.48 | $4.57 | $4.32 | $4.36 | $4.22 | 161,217 |
2022-02-09 | $4.42 | $4.62 | $4.33 | $4.56 | $4.41 | 134,251 |
2022-02-08 | $4.35 | $4.52 | $4.35 | $4.39 | $4.25 | 61,091 |
2022-02-07 | $4.48 | $4.59 | $4.37 | $4.42 | $4.28 | 83,300 |
2022-02-04 | $4.35 | $4.55 | $4.34 | $4.48 | $4.33 | 81,301 |
2022-02-03 | $4.60 | $4.60 | $4.33 | $4.38 | $4.24 | 104,918 |
2022-02-02 | $5.07 | $5.07 | $4.61 | $4.63 | $4.48 | 80,195 |
2022-02-01 | $5.00 | $5.13 | $4.89 | $4.97 | $4.81 | 162,707 |
2022-01-31 | $4.34 | $4.99 | $4.34 | $4.98 | $4.82 | 182,623 |
2022-01-28 | $4.85 | $4.89 | $4.33 | $4.34 | $4.20 | 250,088 |
2022-01-27 | $5.04 | $5.16 | $4.87 | $4.91 | $4.75 | 172,023 |
2022-01-26 | $5.02 | $5.21 | $4.90 | $5.00 | $4.84 | 184,881 |
2022-01-25 | $5.03 | $5.08 | $4.96 | $5.00 | $4.84 | 108,876 |
2022-01-24 | $5.00 | $5.20 | $4.83 | $5.14 | $4.97 | 300,321 |
2022-01-21 | $5.13 | $5.15 | $4.97 | $5.04 | $4.88 | 148,155 |
2022-01-20 | $5.22 | $5.39 | $5.15 | $5.16 | $4.99 | 104,892 |
2022-01-19 | $5.00 | $5.21 | $4.96 | $5.15 | $4.98 | 127,184 |
2022-01-18 | $5.00 | $5.11 | $4.93 | $5.01 | $4.85 | 133,089 |
2022-01-14 | $5.00 | $5.10 | $4.98 | $5.04 | $4.88 | 93,618 |
2022-01-13 | $5.21 | $5.24 | $4.96 | $5.00 | $4.84 | 116,091 |
2022-01-12 | $5.05 | $5.28 | $5.05 | $5.21 | $5.04 | 352,099 |
2022-01-11 | $5.06 | $5.15 | $4.95 | $5.02 | $4.86 | 222,727 |
2022-01-10 | $5.03 | $5.07 | $4.97 | $5.05 | $4.89 | 133,265 |
2022-01-07 | $5.00 | $5.12 | $4.98 | $5.04 | $4.88 | 184,235 |
2022-01-06 | $5.00 | $5.12 | $4.81 | $5.03 | $4.87 | 329,897 |
2022-01-05 | $4.90 | $5.04 | $4.71 | $4.85 | $4.69 | 168,376 |
2022-01-04 | $5.15 | $5.20 | $4.85 | $4.97 | $4.81 | 161,324 |
2022-01-03 | $5.05 | $5.29 | $4.99 | $5.09 | $4.92 | 247,432 |
2021-12-31 | $4.92 | $5.08 | $4.85 | $5.05 | $4.89 | 493,479 |
2021-12-30 | $4.78 | $5.23 | $4.78 | $5.05 | $4.89 | 368,259 |
2021-12-29 | $4.87 | $4.99 | $4.68 | $4.80 | $4.64 | 222,714 |
2021-12-28 | $4.65 | $4.97 | $4.60 | $4.86 | $4.70 | 591,995 |
2021-12-27 | $5.23 | $5.23 | $4.69 | $4.70 | $4.55 | 360,462 |
2021-12-23 | $4.96 | $5.33 | $4.91 | $5.18 | $5.01 | 308,893 |
2021-12-22 | $4.90 | $5.05 | $4.88 | $4.97 | $4.81 | 232,565 |
2021-12-21 | $4.71 | $5.05 | $4.70 | $4.96 | $4.80 | 347,564 |
2021-12-20 | $4.70 | $4.92 | $4.58 | $4.67 | $4.52 | 621,468 |
2021-12-17 | $4.48 | $4.82 | $4.26 | $4.67 | $4.52 | 1,428,677 |
2021-12-16 | $5.15 | $5.29 | $4.55 | $4.56 | $4.41 | 665,278 |
2021-12-15 | $5.24 | $5.36 | $5.02 | $5.15 | $4.98 | 352,210 |
2021-12-14 | $5.42 | $5.67 | $5.39 | $5.44 | $5.26 | 295,507 |
2021-12-13 | $5.88 | $5.98 | $5.25 | $5.56 | $5.38 | 585,238 |
2021-12-10 | $6.54 | $6.67 | $6.07 | $6.09 | $5.89 | 152,007 |
2021-12-09 | $6.51 | $6.70 | $6.35 | $6.55 | $6.34 | 186,305 |
2021-12-08 | $6.65 | $6.73 | $6.46 | $6.47 | $6.26 | 158,038 |
2021-12-07 | $6.80 | $6.87 | $6.60 | $6.65 | $6.43 | 98,532 |
2021-12-06 | $6.25 | $6.79 | $5.94 | $6.54 | $6.33 | 239,101 |
2021-12-03 | $6.87 | $6.87 | $6.00 | $6.05 | $5.85 | 386,192 |
2021-12-02 | $6.92 | $7.21 | $6.80 | $6.87 | $6.65 | 106,808 |
2021-12-01 | $6.87 | $7.25 | $6.87 | $6.93 | $6.71 | 137,942 |
2021-11-30 | $7.50 | $7.51 | $6.60 | $6.79 | $6.57 | 436,963 |
2021-11-29 | $7.70 | $7.79 | $7.50 | $7.52 | $7.28 | 87,408 |
2021-11-26 | $7.49 | $7.80 | $7.49 | $7.64 | $7.39 | 126,891 |
2021-11-24 | $7.63 | $8.01 | $7.62 | $7.89 | $7.63 | 100,952 |
2021-11-23 | $7.79 | $7.86 | $7.62 | $7.69 | $7.44 | 114,887 |
2021-11-22 | $7.70 | $8.00 | $7.62 | $7.79 | $7.54 | 125,892 |
2021-11-19 | $7.90 | $8.08 | $7.52 | $7.71 | $7.46 | 172,481 |
2021-11-18 | $8.00 | $8.19 | $7.83 | $7.93 | $7.67 | 287,618 |
2021-11-17 | $8.10 | $8.20 | $7.90 | $8.01 | $7.75 | 266,665 |
2021-11-16 | $8.50 | $8.52 | $8.01 | $8.15 | $7.89 | 203,581 |
2021-11-15 | $9.27 | $9.27 | $8.50 | $8.50 | $8.22 | 213,713 |
2021-11-12 | $9.11 | $9.24 | $9.02 | $9.21 | $8.91 | 46,688 |
2021-11-11 | $8.66 | $9.15 | $8.56 | $9.07 | $8.78 | 101,554 |
2021-11-10 | $8.49 | $8.67 | $8.42 | $8.49 | $8.21 | 63,327 |
2021-11-09 | $8.58 | $8.68 | $8.42 | $8.49 | $8.21 | 68,288 |
2021-11-08 | $8.72 | $8.82 | $8.56 | $8.63 | $8.35 | 114,487 |
2021-11-05 | $8.62 | $8.92 | $8.62 | $8.84 | $8.55 | 65,249 |
2021-11-04 | $8.88 | $9.11 | $8.62 | $8.65 | $8.37 | 73,597 |
2021-11-03 | $8.55 | $8.89 | $8.55 | $8.85 | $8.56 | 77,443 |
2021-11-02 | $8.63 | $8.79 | $8.54 | $8.66 | $8.38 | 59,007 |
2021-11-01 | $8.29 | $8.75 | $8.26 | $8.69 | $8.41 | 88,542 |
2021-10-29 | $8.40 | $8.49 | $8.21 | $8.21 | $7.94 | 69,049 |
2021-10-28 | $8.65 | $8.78 | $8.33 | $8.49 | $8.21 | 139,769 |
2021-10-27 | $8.78 | $8.90 | $8.60 | $8.62 | $8.34 | 58,555 |
2021-10-26 | $9.32 | $9.48 | $8.85 | $8.90 | $8.61 | 92,942 |
2021-10-25 | $9.27 | $9.47 | $9.21 | $9.34 | $9.04 | 91,264 |
2021-10-22 | $9.52 | $9.73 | $9.18 | $9.20 | $8.90 | 56,207 |
2021-10-21 | $9.40 | $9.60 | $9.17 | $9.52 | $9.21 | 68,241 |
2021-10-20 | $9.36 | $9.70 | $9.28 | $9.42 | $9.11 | 125,685 |
2021-10-19 | $9.27 | $9.27 | $8.94 | $9.20 | $8.90 | 81,697 |
2021-10-18 | $8.83 | $9.20 | $8.77 | $9.06 | $8.77 | 83,957 |
2021-10-15 | $8.82 | $8.96 | $8.73 | $8.81 | $8.52 | 64,291 |
2021-10-14 | $8.89 | $8.95 | $8.68 | $8.82 | $8.53 | 60,020 |
2021-10-13 | $8.72 | $8.95 | $8.65 | $8.89 | $8.60 | 66,712 |
2021-10-12 | $9.00 | $9.08 | $8.72 | $8.76 | $8.48 | 79,911 |
2021-10-11 | $8.85 | $9.13 | $8.77 | $8.90 | $8.61 | 121,102 |
2021-10-08 | $8.77 | $8.97 | $8.70 | $8.79 | $8.50 | 71,488 |
2021-10-07 | $8.80 | $9.12 | $8.69 | $8.85 | $8.56 | 187,375 |
2021-10-06 | $8.33 | $8.95 | $8.30 | $8.83 | $8.54 | 138,986 |
2021-10-05 | $7.98 | $8.45 | $7.91 | $8.45 | $8.18 | 118,153 |
2021-10-04 | $7.90 | $8.00 | $7.81 | $7.90 | $7.64 | 236,471 |
2021-10-01 | $8.00 | $8.11 | $7.86 | $7.96 | $7.70 | 377,234 |
2021-09-30 | $8.10 | $8.26 | $8.01 | $8.03 | $7.77 | 466,748 |
2021-09-29 | $8.41 | $8.49 | $8.15 | $8.19 | $7.92 | 171,967 |
2021-09-28 | $8.55 | $8.59 | $8.31 | $8.39 | $8.12 | 195,958 |
2021-09-27 | $8.65 | $8.79 | $8.50 | $8.64 | $8.36 | 198,115 |
2021-09-24 | $8.91 | $8.91 | $8.66 | $8.73 | $8.45 | 161,498 |
2021-09-23 | $8.88 | $9.00 | $8.78 | $8.95 | $8.66 | 106,030 |
2021-09-22 | $9.00 | $9.01 | $8.66 | $8.79 | $8.50 | 184,851 |
2021-09-21 | $8.96 | $9.02 | $8.80 | $8.80 | $8.51 | 116,903 |
2021-09-20 | $9.10 | $9.15 | $8.76 | $8.96 | $8.67 | 234,760 |
2021-09-17 | $9.37 | $9.37 | $9.17 | $9.26 | $8.96 | 134,127 |
2021-09-16 | $9.28 | $9.55 | $9.23 | $9.35 | $9.05 | 162,546 |
2021-09-15 | $9.46 | $9.56 | $9.21 | $9.38 | $9.08 | 108,229 |
2021-09-14 | $9.97 | $9.97 | $9.13 | $9.46 | $9.15 | 221,130 |
2021-09-13 | $10.10 | $10.10 | $9.80 | $9.94 | $9.62 | 126,146 |
2021-09-10 | $10.32 | $10.63 | $10.11 | $10.18 | $9.85 | 73,873 |
2021-09-09 | $10.51 | $10.60 | $10.26 | $10.36 | $10.02 | 64,031 |
2021-09-08 | $10.89 | $11.02 | $10.41 | $10.62 | $10.28 | 76,622 |
2021-09-07 | $11.09 | $11.21 | $10.88 | $10.91 | $10.56 | 86,898 |
2021-09-03 | $10.97 | $11.18 | $10.87 | $11.05 | $10.69 | 80,079 |
2021-09-02 | $11.00 | $11.24 | $10.87 | $10.94 | $10.58 | 99,770 |
2021-09-01 | $11.00 | $11.09 | $10.82 | $11.02 | $10.66 | 117,329 |
2021-08-31 | $10.96 | $11.34 | $10.76 | $10.88 | $10.53 | 241,305 |
2021-08-30 | $10.71 | $11.00 | $10.31 | $10.95 | $10.59 | 119,014 |
2021-08-27 | $10.79 | $10.95 | $10.62 | $10.70 | $10.35 | 93,779 |
2021-08-26 | $10.80 | $10.97 | $10.60 | $10.70 | $10.35 | 82,572 |
2021-08-25 | $10.69 | $11.11 | $10.57 | $10.76 | $10.41 | 80,387 |
2021-08-24 | $10.32 | $10.90 | $10.21 | $10.86 | $10.51 | 122,756 |
2021-08-23 | $9.70 | $10.18 | $9.64 | $10.18 | $9.85 | 91,514 |
2021-08-20 | $9.49 | $10.10 | $9.35 | $9.71 | $9.39 | 149,711 |
2021-08-19 | $9.99 | $10.40 | $9.37 | $9.54 | $9.23 | 208,693 |
2021-08-18 | $9.75 | $10.13 | $9.61 | $9.81 | $9.49 | 111,378 |
2021-08-17 | $9.52 | $9.82 | $9.11 | $9.64 | $9.33 | 177,476 |
2021-08-16 | $10.52 | $10.52 | $9.75 | $9.86 | $9.54 | 172,017 |
2021-08-13 | $10.63 | $10.75 | $10.45 | $10.51 | $10.17 | 66,028 |
2021-08-12 | $11.00 | $11.00 | $10.50 | $10.58 | $10.24 | 128,650 |
2021-08-11 | $11.17 | $11.17 | $10.73 | $10.91 | $10.56 | 74,688 |
2021-08-10 | $11.46 | $11.49 | $11.07 | $11.09 | $10.73 | 71,028 |
2021-08-09 | $11.16 | $11.59 | $11.00 | $11.39 | $11.02 | 81,262 |
2021-08-06 | $11.21 | $11.33 | $10.97 | $11.30 | $10.93 | 77,891 |
2021-08-05 | $11.28 | $11.58 | $11.21 | $11.30 | $10.93 | 59,151 |
2021-08-04 | $11.62 | $11.83 | $11.33 | $11.42 | $11.05 | 80,848 |
2021-08-03 | $11.38 | $11.79 | $11.38 | $11.70 | $11.32 | 196,165 |
2021-08-02 | $11.54 | $11.57 | $11.06 | $11.09 | $10.73 | 168,433 |
2021-07-30 | $11.00 | $11.49 | $11.00 | $11.14 | $10.78 | 115,993 |
2021-07-29 | $10.88 | $11.25 | $10.60 | $11.02 | $10.66 | 148,228 |
2021-07-28 | $10.31 | $10.96 | $10.30 | $10.78 | $10.43 | 121,521 |
2021-07-27 | $10.52 | $10.52 | $9.58 | $10.07 | $9.74 | 267,444 |
2021-07-26 | $10.31 | $10.80 | $9.95 | $10.74 | $10.39 | 205,813 |
2021-07-23 | $10.81 | $10.81 | $10.30 | $10.43 | $10.09 | 164,836 |
2021-07-22 | $11.14 | $11.28 | $10.75 | $11.23 | $10.87 | 71,783 |
2021-07-21 | $10.52 | $11.18 | $10.52 | $11.09 | $10.73 | 149,754 |
2021-07-20 | $10.19 | $10.69 | $10.07 | $10.49 | $10.15 | 110,854 |
2021-07-19 | $10.25 | $10.35 | $9.87 | $10.17 | $9.84 | 169,883 |
2021-07-16 | $11.00 | $11.22 | $10.41 | $10.52 | $10.18 | 203,095 |
2021-07-15 | $11.10 | $11.29 | $10.78 | $11.09 | $10.73 | 285,507 |
2021-07-14 | $11.05 | $11.50 | $10.87 | $10.99 | $10.63 | 199,268 |
2021-07-13 | $10.79 | $11.66 | $10.72 | $11.00 | $10.64 | 301,645 |
2021-07-12 | $10.47 | $10.75 | $10.24 | $10.74 | $10.39 | 140,335 |
2021-07-09 | $10.16 | $10.48 | $10.08 | $10.42 | $10.08 | 134,838 |
2021-07-08 | $10.00 | $10.10 | $9.52 | $10.02 | $9.69 | 261,615 |
2021-07-07 | $10.76 | $11.02 | $10.16 | $10.30 | $9.97 | 228,157 |
2021-07-06 | $11.15 | $11.29 | $10.43 | $10.74 | $10.39 | 322,882 |
2021-07-02 | $11.64 | $11.68 | $11.25 | $11.26 | $10.89 | 110,570 |
2021-07-01 | $11.97 | $12.00 | $11.35 | $11.60 | $11.22 | 173,759 |
2021-06-30 | $12.29 | $12.36 | $11.69 | $11.74 | $11.36 | 290,489 |
2021-06-29 | $12.10 | $12.80 | $11.92 | $12.45 | $12.05 | 494,606 |
2021-06-28 | $11.55 | $11.89 | $11.50 | $11.83 | $11.45 | 147,826 |
2021-06-25 | $11.41 | $11.48 | $11.30 | $11.39 | $11.02 | 122,174 |
2021-06-24 | $11.23 | $11.45 | $11.13 | $11.31 | $10.94 | 150,309 |
2021-06-23 | $10.66 | $11.13 | $10.62 | $11.06 | $10.70 | 112,102 |
2021-06-22 | $10.53 | $10.71 | $10.47 | $10.70 | $10.35 | 106,761 |
2021-06-21 | $10.92 | $11.08 | $10.35 | $10.49 | $10.15 | 212,894 |
2021-06-18 | $11.35 | $11.47 | $10.89 | $10.89 | $10.54 | 641,937 |
2021-06-17 | $11.67 | $12.09 | $11.23 | $11.28 | $10.91 | 398,699 |
2021-06-16 | $11.28 | $11.72 | $11.28 | $11.59 | $11.21 | 253,976 |
2021-06-15 | $11.48 | $11.54 | $10.90 | $11.21 | $10.85 | 276,156 |
2021-06-14 | $10.70 | $11.50 | $10.58 | $11.43 | $11.06 | 343,587 |
2021-06-11 | $10.60 | $10.74 | $10.50 | $10.56 | $10.22 | 114,556 |
2021-06-10 | $10.45 | $10.87 | $10.41 | $10.49 | $10.15 | 155,579 |
2021-06-09 | $10.42 | $10.80 | $10.32 | $10.55 | $10.21 | 234,456 |
2021-06-08 | $10.10 | $10.33 | $9.95 | $10.29 | $9.96 | 167,940 |
2021-06-07 | $10.25 | $10.40 | $9.95 | $9.98 | $9.66 | 142,250 |
2021-06-04 | $10.14 | $10.40 | $10.04 | $10.25 | $9.92 | 141,303 |
2021-06-03 | $10.15 | $10.31 | $9.93 | $10.14 | $9.81 | 124,314 |
2021-06-02 | $10.45 | $10.49 | $10.11 | $10.20 | $9.87 | 141,372 |
2021-06-01 | $10.14 | $10.59 | $9.91 | $10.43 | $10.09 | 286,588 |
2021-05-28 | $10.27 | $10.38 | $9.91 | $9.99 | $9.67 | 192,400 |
2021-05-27 | $9.90 | $10.40 | $9.84 | $10.37 | $10.03 | 246,393 |
2021-05-26 | $9.66 | $10.19 | $9.63 | $10.00 | $9.68 | 193,710 |
2021-05-25 | $9.57 | $9.81 | $9.41 | $9.70 | $9.39 | 156,808 |
2021-05-24 | $9.69 | $9.69 | $9.32 | $9.51 | $9.20 | 214,877 |
2021-05-21 | $9.75 | $9.79 | $9.51 | $9.69 | $9.38 | 269,028 |
2021-05-20 | $9.52 | $9.94 | $9.52 | $9.75 | $9.43 | 273,075 |
2021-05-19 | $9.42 | $9.75 | $9.37 | $9.51 | $9.20 | 169,484 |
2021-05-18 | $9.76 | $10.03 | $9.45 | $9.64 | $9.33 | 293,042 |
2021-05-17 | $9.08 | $9.90 | $8.81 | $9.83 | $9.51 | 457,853 |
2021-05-14 | $8.31 | $9.00 | $8.21 | $8.96 | $8.67 | 283,930 |
2021-05-13 | $9.23 | $9.38 | $7.85 | $8.05 | $7.79 | 1,335,466 |
2021-05-12 | $9.35 | $9.57 | $9.15 | $9.28 | $8.98 | 289,415 |
2021-05-11 | $8.93 | $9.37 | $8.68 | $9.33 | $9.03 | 397,398 |
2021-05-10 | $9.58 | $9.58 | $9.15 | $9.27 | $8.97 | 395,502 |
2021-05-07 | $9.45 | $9.88 | $9.45 | $9.57 | $9.26 | 191,655 |
2021-05-06 | $9.78 | $9.81 | $9.26 | $9.55 | $9.24 | 333,800 |
2021-05-05 | $9.91 | $10.00 | $9.60 | $9.66 | $9.35 | 281,073 |
2021-05-04 | $10.08 | $10.23 | $9.78 | $9.83 | $9.51 | 259,447 |
2021-05-03 | $10.32 | $10.48 | $10.10 | $10.18 | $9.85 | 177,586 |
2021-04-30 | $10.45 | $10.61 | $10.23 | $10.27 | $9.94 | 136,643 |
2021-04-29 | $11.02 | $11.04 | $10.39 | $10.56 | $10.22 | 237,122 |
2021-04-28 | $10.92 | $11.20 | $10.76 | $10.89 | $10.54 | 232,570 |
2021-04-27 | $11.17 | $11.32 | $10.80 | $10.92 | $10.57 | 158,287 |
2021-04-26 | $10.82 | $11.19 | $10.77 | $11.10 | $10.74 | 280,137 |
2021-04-23 | $10.31 | $10.70 | $10.31 | $10.67 | $10.32 | 230,955 |
2021-04-22 | $10.11 | $10.64 | $10.11 | $10.35 | $10.01 | 294,000 |
2021-04-21 | $10.00 | $10.35 | $9.97 | $10.22 | $9.89 | 196,174 |
2021-04-20 | $10.10 | $10.27 | $9.80 | $9.94 | $9.62 | 340,563 |
2021-04-19 | $10.36 | $10.67 | $10.10 | $10.27 | $9.94 | 271,997 |
2021-04-16 | $10.24 | $10.53 | $10.08 | $10.47 | $10.13 | 254,564 |
2021-04-15 | $10.26 | $10.62 | $10.03 | $10.24 | $9.91 | 349,804 |
2021-04-14 | $10.64 | $10.86 | $10.27 | $10.27 | $9.94 | 354,577 |
2021-04-13 | $10.60 | $10.88 | $10.39 | $10.85 | $10.50 | 312,361 |
2021-04-12 | $10.79 | $10.90 | $10.39 | $10.51 | $10.17 | 239,979 |
2021-04-09 | $10.87 | $11.06 | $10.70 | $10.91 | $10.56 | 166,459 |
2021-04-08 | $10.75 | $11.03 | $10.75 | $11.03 | $10.67 | 151,207 |
2021-04-07 | $11.01 | $11.30 | $10.61 | $10.76 | $10.41 | 251,891 |
2021-04-06 | $10.85 | $11.35 | $10.84 | $11.13 | $10.77 | 206,067 |
2021-04-05 | $11.75 | $11.76 | $10.85 | $10.99 | $10.63 | 432,228 |
2021-04-01 | $11.06 | $11.56 | $11.01 | $11.45 | $11.08 | 344,303 |
2021-03-31 | $11.07 | $11.22 | $10.70 | $10.77 | $10.42 | 268,120 |
2021-03-30 | $10.40 | $10.85 | $10.27 | $10.81 | $10.46 | 518,587 |
2021-03-29 | $10.85 | $11.27 | $10.42 | $10.42 | $10.08 | 474,221 |
2021-03-26 | $11.22 | $11.36 | $10.30 | $10.73 | $10.38 | 540,219 |
2021-03-25 | $10.96 | $11.10 | $10.46 | $11.04 | $10.68 | 659,593 |
2021-03-24 | $12.10 | $12.16 | $11.01 | $11.10 | $10.74 | 452,812 |
2021-03-23 | $12.48 | $12.82 | $11.60 | $11.69 | $11.31 | 1,014,475 |
2021-03-22 | $13.00 | $13.14 | $12.18 | $12.67 | $12.26 | 548,921 |
2021-03-19 | $13.15 | $13.55 | $12.79 | $12.92 | $12.50 | 701,690 |
2021-03-18 | $13.43 | $13.98 | $13.25 | $13.35 | $12.92 | 675,594 |
2021-03-17 | $13.78 | $14.21 | $13.20 | $13.93 | $13.48 | 722,273 |
2021-03-16 | $14.81 | $15.14 | $14.02 | $14.08 | $13.62 | 515,100 |
2021-03-15 | $14.58 | $15.75 | $14.35 | $14.75 | $14.27 | 700,358 |
2021-03-12 | $14.65 | $14.95 | $14.34 | $14.38 | $13.91 | 442,879 |
2021-03-11 | $15.02 | $15.13 | $14.43 | $15.03 | $14.54 | 540,822 |
2021-03-10 | $15.37 | $15.37 | $14.25 | $14.55 | $14.08 | 466,014 |
2021-03-09 | $14.30 | $15.00 | $14.11 | $14.83 | $14.35 | 586,970 |
2021-03-08 | $14.32 | $14.69 | $13.61 | $13.77 | $13.32 | 423,309 |
2021-03-05 | $14.58 | $14.58 | $13.00 | $14.32 | $13.86 | 910,791 |
2021-03-04 | $15.16 | $15.20 | $13.68 | $14.25 | $13.79 | 805,053 |
2021-03-03 | $16.78 | $16.95 | $15.23 | $15.51 | $15.01 | 432,270 |
2021-03-02 | $17.38 | $17.60 | $16.43 | $16.62 | $16.08 | 379,543 |
2021-03-01 | $16.94 | $17.60 | $16.65 | $17.33 | $16.77 | 292,869 |
2021-02-26 | $17.15 | $17.45 | $16.04 | $16.53 | $15.99 | 302,161 |
2021-02-25 | $18.08 | $18.42 | $17.00 | $17.19 | $16.63 | 265,896 |
2021-02-24 | $16.96 | $17.49 | $16.74 | $17.09 | $16.54 | 500,243 |
2021-02-23 | $16.95 | $16.95 | $14.82 | $16.68 | $16.14 | 1,007,362 |
2021-02-22 | $19.35 | $19.44 | $17.44 | $17.54 | $16.97 | 980,027 |
2021-02-19 | $18.43 | $20.25 | $18.32 | $19.72 | $19.08 | 1,204,152 |
2021-02-18 | $18.09 | $18.81 | $17.43 | $18.07 | $17.48 | 883,088 |
2021-02-17 | $19.00 | $19.26 | $18.11 | $18.66 | $18.05 | 824,167 |
2021-02-16 | $19.61 | $19.71 | $18.10 | $18.96 | $18.34 | 1,602,663 |
2021-02-12 | $16.88 | $18.25 | $16.80 | $18.02 | $17.43 | 1,500,960 |
2021-02-11 | $15.27 | $17.06 | $14.97 | $16.58 | $16.04 | 1,350,912 |
2021-02-10 | $15.10 | $15.50 | $14.85 | $14.91 | $14.43 | 478,213 |
2021-02-09 | $15.14 | $15.18 | $14.70 | $15.02 | $14.53 | 332,074 |
2021-02-08 | $15.00 | $15.29 | $14.70 | $15.12 | $14.63 | 506,462 |
2021-02-05 | $15.00 | $15.06 | $14.69 | $14.83 | $14.35 | 235,787 |
2021-02-04 | $15.01 | $15.12 | $14.55 | $14.96 | $14.47 | 318,758 |
2021-02-03 | $14.64 | $15.12 | $14.40 | $15.00 | $14.51 | 494,633 |
2021-02-02 | $13.90 | $14.59 | $13.71 | $14.29 | $13.83 | 368,562 |
2021-02-01 | $13.50 | $13.84 | $13.31 | $13.79 | $13.34 | 336,544 |
2021-01-29 | $13.50 | $13.87 | $13.24 | $13.71 | $13.26 | 378,806 |
2021-01-28 | $14.07 | $14.07 | $13.36 | $13.45 | $13.01 | 348,386 |
2021-01-27 | $13.62 | $14.50 | $13.10 | $14.07 | $13.61 | 482,801 |
2021-01-26 | $14.64 | $14.70 | $13.82 | $13.94 | $13.49 | 555,334 |
2021-01-25 | $15.26 | $15.35 | $14.33 | $14.56 | $14.09 | 656,579 |
2021-01-22 | $14.84 | $15.24 | $14.71 | $15.11 | $14.62 | 313,711 |
2021-01-21 | $15.00 | $15.37 | $14.40 | $14.98 | $14.49 | 417,728 |
2021-01-20 | $15.15 | $15.48 | $14.88 | $15.00 | $14.51 | 626,572 |
2021-01-19 | $14.10 | $14.96 | $14.00 | $14.81 | $14.33 | 737,820 |
2021-01-15 | $14.15 | $14.19 | $13.25 | $13.70 | $13.26 | 384,251 |
2021-01-14 | $13.92 | $14.50 | $13.89 | $14.04 | $13.58 | 520,826 |
2021-01-13 | $13.56 | $13.95 | $13.42 | $13.69 | $13.25 | 283,484 |
2021-01-12 | $13.50 | $13.68 | $12.91 | $13.53 | $13.09 | 337,513 |
2021-01-11 | $13.39 | $13.67 | $12.93 | $13.57 | $13.13 | 390,915 |
2021-01-08 | $13.31 | $13.50 | $12.97 | $13.34 | $12.91 | 364,402 |
2021-01-07 | $13.77 | $13.88 | $12.76 | $13.26 | $12.83 | 545,645 |
2021-01-06 | $13.55 | $14.33 | $13.39 | $13.52 | $13.08 | 686,495 |
2021-01-05 | $13.47 | $13.64 | $12.81 | $13.33 | $12.90 | 452,938 |
2021-01-04 | $12.03 | $13.05 | $12.03 | $12.75 | $12.34 | 534,700 |
2020-12-31 | $12.21 | $12.21 | $11.80 | $11.85 | $11.47 | 317,771 |
2020-12-30 | $11.91 | $12.27 | $11.91 | $12.18 | $11.78 | 252,852 |
2020-12-29 | $12.00 | $12.22 | $11.78 | $11.97 | $11.58 | 252,996 |
2020-12-28 | $12.01 | $12.10 | $11.70 | $11.84 | $11.46 | 312,327 |
2020-12-24 | $12.08 | $12.16 | $11.78 | $11.97 | $11.58 | 139,920 |
2020-12-23 | $12.00 | $12.25 | $11.79 | $12.02 | $11.63 | 278,030 |
2020-12-22 | $12.22 | $12.25 | $11.78 | $11.90 | $11.51 | 801,386 |
2020-12-21 | $12.10 | $12.37 | $12.02 | $12.21 | $11.81 | 314,589 |
2020-12-18 | $12.20 | $12.37 | $12.07 | $12.24 | $11.84 | 354,916 |
2020-12-17 | $12.48 | $12.48 | $12.11 | $12.20 | $11.80 | 244,522 |
2020-12-16 | $12.27 | $12.48 | $12.11 | $12.21 | $11.81 | 323,410 |
2020-12-15 | $11.68 | $12.14 | $11.54 | $12.10 | $11.71 | 482,376 |
2020-12-14 | $11.87 | $11.97 | $11.62 | $11.78 | $11.40 | 425,231 |
2020-12-11 | $12.03 | $12.05 | $11.58 | $11.87 | $11.48 | 561,020 |
2020-12-10 | $12.15 | $12.37 | $12.07 | $12.19 | $11.79 | 304,093 |
2020-12-09 | $12.37 | $12.58 | $12.06 | $12.10 | $11.71 | 629,381 |
2020-12-08 | $12.75 | $12.90 | $12.15 | $12.21 | $11.81 | 424,887 |
2020-12-07 | $12.32 | $12.68 | $12.18 | $12.64 | $12.23 | 492,286 |
2020-12-04 | $12.21 | $12.42 | $12.07 | $12.33 | $11.93 | 357,518 |
2020-12-03 | $12.47 | $12.58 | $12.21 | $12.27 | $11.87 | 377,233 |
2020-12-02 | $12.20 | $12.59 | $12.06 | $12.46 | $12.06 | 322,857 |
2020-12-01 | $12.58 | $12.75 | $12.20 | $12.33 | $11.93 | 468,469 |
2020-11-30 | $12.29 | $12.60 | $12.21 | $12.46 | $12.06 | 691,806 |
2020-11-27 | $12.52 | $12.66 | $12.20 | $12.32 | $11.92 | 396,252 |
2020-11-25 | $13.64 | $13.64 | $12.28 | $12.47 | $12.07 | 1,063,029 |
2020-11-24 | $13.32 | $13.40 | $12.71 | $13.06 | $12.64 | 943,696 |
2020-11-23 | $15.00 | $15.09 | $13.25 | $13.61 | $13.17 | 1,470,041 |
2020-11-20 | $15.46 | $15.84 | $14.51 | $14.73 | $14.25 | 533,368 |
2020-11-19 | $14.19 | $15.36 | $14.19 | $15.22 | $14.73 | 566,659 |
2020-11-18 | $14.51 | $15.18 | $13.99 | $14.23 | $13.77 | 554,856 |
2020-11-17 | $13.48 | $15.09 | $13.44 | $14.51 | $14.04 | 824,345 |
2020-11-16 | $13.31 | $13.62 | $13.20 | $13.37 | $12.94 | 224,437 |
2020-11-13 | $12.80 | $13.34 | $12.73 | $13.31 | $12.88 | 321,549 |
2020-11-12 | $12.65 | $12.86 | $12.53 | $12.77 | $12.36 | 255,806 |
2020-11-11 | $12.39 | $12.75 | $12.26 | $12.65 | $12.24 | 175,339 |
2020-11-10 | $12.59 | $12.70 | $12.18 | $12.36 | $11.96 | 275,520 |
2020-11-09 | $13.01 | $13.29 | $12.68 | $12.74 | $12.33 | 391,167 |
2020-11-06 | $12.18 | $12.80 | $12.11 | $12.76 | $12.35 | 224,819 |
2020-11-05 | $12.38 | $12.40 | $12.07 | $12.33 | $11.93 | 324,503 |
2020-11-04 | $12.06 | $12.29 | $11.92 | $12.26 | $11.86 | 238,624 |
2020-11-03 | $11.85 | $12.05 | $11.70 | $11.95 | $11.56 | 159,957 |
2020-11-02 | $11.67 | $12.16 | $11.65 | $11.82 | $11.44 | 207,039 |
2020-10-30 | $11.90 | $11.98 | $11.33 | $11.68 | $11.30 | 229,958 |
2020-10-29 | $11.61 | $12.00 | $11.60 | $11.87 | $11.48 | 198,007 |
2020-10-28 | $11.63 | $11.65 | $11.22 | $11.43 | $11.06 | 152,665 |
2020-10-27 | $11.69 | $12.03 | $11.55 | $11.79 | $11.41 | 226,603 |
2020-10-26 | $11.74 | $11.95 | $11.40 | $11.62 | $11.24 | 182,199 |
2020-10-23 | $11.70 | $11.81 | $11.37 | $11.67 | $11.29 | 273,263 |
2020-10-22 | $11.91 | $12.12 | $11.60 | $11.70 | $11.32 | 230,104 |
2020-10-21 | $12.03 | $12.34 | $11.85 | $11.91 | $11.52 | 194,611 |
2020-10-20 | $12.08 | $12.41 | $11.83 | $11.96 | $11.57 | 448,328 |
2020-10-19 | $12.48 | $12.48 | $11.80 | $11.85 | $11.47 | 387,946 |
2020-10-16 | $12.44 | $12.75 | $12.25 | $12.27 | $11.87 | 317,132 |
2020-10-15 | $12.50 | $12.51 | $12.06 | $12.19 | $11.79 | 402,879 |
2020-10-14 | $12.69 | $13.01 | $12.37 | $12.58 | $12.17 | 235,311 |
2020-10-13 | $13.11 | $13.23 | $12.25 | $12.83 | $12.41 | 363,561 |
2020-10-12 | $13.72 | $13.99 | $13.03 | $13.05 | $12.63 | 328,307 |
2020-10-09 | $12.69 | $13.73 | $12.69 | $13.65 | $13.21 | 349,767 |
2020-10-08 | $12.50 | $12.84 | $12.32 | $12.69 | $12.28 | 181,829 |
2020-10-07 | $12.65 | $12.70 | $12.16 | $12.41 | $12.01 | 274,603 |
2020-10-06 | $12.95 | $12.98 | $12.30 | $12.51 | $12.10 | 224,327 |
2020-10-05 | $12.96 | $13.17 | $12.67 | $12.86 | $12.44 | 134,905 |
2020-10-02 | $13.13 | $13.30 | $12.62 | $12.71 | $12.30 | 163,294 |
2020-10-01 | $12.92 | $13.43 | $12.89 | $13.36 | $12.93 | 166,527 |
2020-09-30 | $12.93 | $12.98 | $12.68 | $12.85 | $12.43 | 114,638 |
2020-09-29 | $12.42 | $13.03 | $12.38 | $12.83 | $12.41 | 147,100 |
2020-09-28 | $12.81 | $12.95 | $12.35 | $12.44 | $12.04 | 185,035 |
2020-09-25 | $12.50 | $12.85 | $12.28 | $12.71 | $12.30 | 158,741 |
2020-09-24 | $12.75 | $12.79 | $12.25 | $12.55 | $12.14 | 211,379 |
2020-09-23 | $12.85 | $13.10 | $12.62 | $12.80 | $12.38 | 356,185 |
2020-09-22 | $13.27 | $13.30 | $12.44 | $12.88 | $12.46 | 231,802 |
2020-09-21 | $13.54 | $13.54 | $12.60 | $13.20 | $12.77 | 302,984 |
2020-09-18 | $14.00 | $14.20 | $13.61 | $13.76 | $13.31 | 189,208 |
2020-09-17 | $13.60 | $14.02 | $13.27 | $14.00 | $13.55 | 250,912 |
2020-09-16 | $13.42 | $14.12 | $13.24 | $13.90 | $13.45 | 451,739 |
2020-09-15 | $13.13 | $13.39 | $12.65 | $13.24 | $12.81 | 333,210 |
2020-09-14 | $13.06 | $14.44 | $12.98 | $13.41 | $12.97 | 1,099,773 |
2020-09-11 | $12.33 | $12.33 | $11.95 | $12.21 | $11.81 | 173,657 |
2020-09-10 | $12.27 | $12.52 | $12.01 | $12.09 | $11.70 | 286,952 |
2020-09-09 | $12.51 | $12.64 | $11.99 | $12.28 | $11.88 | 301,798 |
2020-09-08 | $12.25 | $12.65 | $12.16 | $12.53 | $12.12 | 292,638 |
2020-09-04 | $12.19 | $12.48 | $11.53 | $12.41 | $12.01 | 381,843 |
2020-09-03 | $12.49 | $12.58 | $12.03 | $12.38 | $11.98 | 368,362 |
2020-09-02 | $12.48 | $12.69 | $11.92 | $12.46 | $12.06 | 292,717 |
2020-09-01 | $12.73 | $12.73 | $12.16 | $12.33 | $11.93 | 312,729 |
2020-08-31 | $12.53 | $12.80 | $12.13 | $12.62 | $12.21 | 498,504 |
2020-08-28 | $13.00 | $13.09 | $12.51 | $12.79 | $12.37 | 442,772 |
2020-08-27 | $13.31 | $13.46 | $12.76 | $12.82 | $12.40 | 255,139 |
2020-08-26 | $13.65 | $13.70 | $13.17 | $13.26 | $12.83 | 299,467 |
2020-08-25 | $13.45 | $13.64 | $13.25 | $13.51 | $13.07 | 227,354 |
2020-08-24 | $13.50 | $13.69 | $13.25 | $13.42 | $12.98 | 253,972 |
2020-08-21 | $13.47 | $13.67 | $13.09 | $13.33 | $12.90 | 285,396 |
2020-08-20 | $13.29 | $13.90 | $13.15 | $13.62 | $13.18 | 568,712 |
2020-08-19 | $13.40 | $13.45 | $12.80 | $13.00 | $12.58 | 452,756 |
2020-08-18 | $13.43 | $13.66 | $12.50 | $13.35 | $12.92 | 1,194,982 |
2020-08-17 | $15.12 | $15.25 | $14.41 | $14.62 | $14.15 | 538,626 |
2020-08-14 | $14.74 | $15.44 | $14.04 | $14.60 | $14.13 | 519,090 |
2020-08-13 | $13.97 | $15.25 | $13.91 | $14.59 | $14.12 | 724,880 |
2020-08-12 | $13.71 | $14.08 | $13.42 | $13.75 | $13.30 | 529,704 |
2020-08-11 | $12.35 | $13.67 | $12.35 | $13.46 | $13.02 | 871,090 |
2020-08-10 | $11.63 | $12.50 | $11.63 | $12.21 | $11.81 | 517,294 |
2020-08-07 | $12.80 | $12.84 | $11.25 | $11.35 | $10.98 | 705,252 |
2020-08-06 | $12.85 | $13.17 | $12.58 | $12.96 | $12.54 | 435,734 |
2020-08-05 | $12.65 | $12.85 | $12.31 | $12.55 | $12.14 | 385,280 |
2020-08-04 | $12.49 | $12.76 | $11.95 | $12.56 | $12.15 | 675,236 |
2020-08-03 | $13.43 | $13.66 | $12.21 | $12.33 | $11.93 | 814,320 |
2020-07-31 | $13.68 | $13.98 | $13.47 | $13.58 | $13.14 | 296,339 |
2020-07-30 | $13.30 | $13.64 | $13.30 | $13.64 | $13.20 | 165,654 |
2020-07-29 | $13.10 | $13.66 | $13.05 | $13.52 | $13.08 | 250,238 |
2020-07-28 | $13.55 | $13.60 | $13.03 | $13.10 | $12.67 | 174,299 |
2020-07-27 | $13.55 | $13.95 | $13.35 | $13.39 | $12.96 | 307,275 |
2020-07-24 | $13.91 | $14.08 | $13.39 | $13.42 | $12.98 | 352,911 |
2020-07-23 | $14.15 | $14.55 | $14.07 | $14.09 | $13.63 | 317,586 |
2020-07-22 | $15.36 | $15.43 | $14.12 | $14.15 | $13.69 | 431,776 |
2020-07-21 | $16.00 | $16.24 | $14.84 | $15.48 | $14.98 | 458,159 |
2020-07-20 | $15.88 | $16.38 | $15.63 | $15.88 | $15.36 | 260,023 |
2020-07-17 | $15.97 | $16.05 | $15.73 | $15.80 | $15.29 | 197,944 |
2020-07-16 | $15.85 | $16.20 | $15.53 | $15.92 | $15.40 | 258,515 |
2020-07-15 | $15.79 | $16.44 | $15.75 | $16.20 | $15.67 | 420,886 |
2020-07-14 | $16.50 | $16.50 | $15.13 | $15.59 | $15.08 | 578,247 |
2020-07-13 | $17.53 | $18.15 | $16.44 | $16.70 | $16.16 | 689,531 |
2020-07-10 | $18.00 | $18.21 | $16.99 | $17.24 | $16.68 | 922,923 |
2020-07-09 | $17.34 | $18.03 | $17.12 | $17.87 | $17.29 | 1,034,765 |
2020-07-08 | $16.05 | $17.67 | $15.95 | $16.86 | $16.31 | 1,437,106 |
2020-07-07 | $16.00 | $16.38 | $15.08 | $15.32 | $14.82 | 749,355 |
2020-07-06 | $15.70 | $16.79 | $15.56 | $16.31 | $15.78 | 1,604,053 |
2020-07-02 | $13.77 | $15.29 | $13.77 | $14.87 | $14.39 | 873,988 |
2020-07-01 | $12.47 | $13.48 | $12.47 | $13.44 | $13.00 | 633,704 |
2020-06-30 | $12.76 | $12.97 | $12.27 | $12.36 | $11.96 | 446,845 |
2020-06-29 | $11.91 | $12.83 | $11.70 | $12.45 | $12.05 | 551,842 |
2020-06-26 | $11.30 | $11.91 | $11.30 | $11.75 | $11.37 | 351,085 |
2020-06-25 | $10.87 | $11.34 | $10.71 | $11.24 | $10.88 | 252,787 |
2020-06-24 | $11.16 | $11.27 | $10.74 | $10.97 | $10.61 | 356,816 |
2020-06-23 | $11.20 | $11.61 | $11.07 | $11.45 | $11.08 | 353,159 |
2020-06-22 | $11.39 | $11.61 | $11.08 | $11.34 | $10.97 | 302,241 |
2020-06-19 | $11.24 | $11.96 | $11.16 | $11.47 | $11.10 | 579,465 |
2020-06-18 | $11.08 | $11.73 | $10.81 | $11.02 | $10.66 | 498,249 |
2020-06-17 | $10.70 | $11.29 | $10.60 | $11.18 | $10.82 | 350,249 |
2020-06-16 | $10.90 | $11.14 | $10.60 | $10.70 | $10.35 | 411,373 |
2020-06-15 | $10.40 | $10.91 | $10.32 | $10.72 | $10.37 | 227,686 |
2020-06-12 | $10.82 | $10.93 | $10.28 | $10.46 | $10.12 | 454,541 |
2020-06-11 | $10.07 | $10.84 | $10.07 | $10.49 | $10.15 | 439,047 |
2020-06-10 | $10.90 | $11.06 | $10.41 | $10.52 | $10.18 | 396,869 |
2020-06-09 | $10.75 | $10.98 | $10.57 | $10.80 | $10.45 | 410,671 |
2020-06-08 | $10.16 | $10.71 | $10.16 | $10.70 | $10.35 | 354,506 |
2020-06-05 | $9.71 | $10.08 | $9.50 | $10.08 | $9.75 | 418,492 |
2020-06-04 | $9.83 | $9.89 | $9.34 | $9.42 | $9.11 | 306,484 |
2020-06-03 | $9.50 | $10.00 | $9.46 | $9.62 | $9.31 | 427,398 |
2020-06-02 | $9.45 | $9.50 | $9.15 | $9.40 | $9.09 | 189,804 |
2020-06-01 | $9.40 | $9.49 | $9.18 | $9.38 | $9.08 | 186,138 |
2020-05-29 | $9.00 | $9.49 | $8.75 | $9.40 | $9.09 | 600,984 |
2020-05-28 | $9.39 | $9.50 | $9.10 | $9.10 | $8.80 | 262,355 |
2020-05-27 | $9.42 | $9.48 | $9.22 | $9.41 | $9.10 | 420,215 |
2020-05-26 | $9.66 | $9.89 | $9.34 | $9.38 | $9.08 | 695,610 |
2020-05-22 | $10.38 | $10.38 | $9.55 | $9.60 | $9.29 | 363,234 |
2020-05-21 | $9.97 | $10.75 | $9.93 | $10.54 | $10.20 | 356,181 |
2020-05-20 | $10.33 | $10.40 | $9.85 | $10.07 | $9.74 | 392,270 |
2020-05-19 | $10.30 | $10.48 | $10.12 | $10.19 | $9.86 | 305,750 |
2020-05-18 | $10.68 | $10.69 | $10.10 | $10.28 | $9.95 | 346,606 |
2020-05-15 | $10.50 | $10.80 | $10.30 | $10.46 | $10.12 | 306,841 |
2020-05-14 | $10.69 | $10.79 | $10.12 | $10.54 | $10.20 | 475,969 |
2020-05-13 | $11.88 | $12.01 | $10.60 | $10.88 | $10.53 | 749,031 |
2020-05-12 | $12.60 | $12.97 | $11.84 | $11.93 | $11.54 | 478,834 |
2020-05-11 | $13.36 | $13.50 | $12.87 | $13.06 | $12.64 | 262,029 |
2020-05-08 | $12.85 | $13.58 | $12.85 | $13.50 | $13.06 | 199,162 |
2020-05-07 | $13.21 | $13.21 | $12.67 | $12.81 | $12.39 | 155,232 |
2020-05-06 | $12.29 | $13.09 | $12.29 | $13.00 | $12.58 | 313,393 |
2020-05-05 | $12.17 | $12.49 | $11.99 | $12.23 | $11.83 | 242,666 |
2020-05-04 | $12.36 | $12.42 | $11.82 | $11.97 | $11.58 | 179,994 |
2020-05-01 | $12.40 | $12.41 | $12.11 | $12.38 | $11.98 | 202,391 |
2020-04-30 | $12.31 | $12.86 | $12.16 | $12.62 | $12.21 | 314,451 |
2020-04-29 | $12.50 | $12.61 | $12.25 | $12.45 | $12.05 | 214,713 |
2020-04-28 | $12.61 | $12.66 | $12.27 | $12.31 | $11.91 | 240,324 |
2020-04-27 | $12.43 | $12.63 | $11.90 | $12.59 | $12.18 | 536,106 |
2020-04-24 | $13.35 | $13.35 | $12.03 | $12.36 | $11.96 | 455,051 |
2020-04-23 | $13.41 | $13.70 | $12.93 | $13.04 | $12.62 | 146,186 |
2020-04-22 | $12.65 | $13.50 | $12.57 | $13.32 | $12.89 | 166,785 |
2020-04-21 | $13.50 | $13.68 | $12.38 | $12.47 | $12.07 | 323,018 |
2020-04-20 | $13.76 | $14.17 | $13.59 | $13.77 | $13.32 | 222,849 |
2020-04-17 | $13.24 | $14.03 | $13.24 | $13.92 | $13.47 | 266,195 |
2020-04-16 | $12.95 | $13.20 | $12.84 | $13.08 | $12.66 | 284,780 |
2020-04-15 | $12.70 | $13.15 | $12.60 | $12.93 | $12.51 | 309,945 |
2020-04-14 | $12.49 | $13.21 | $12.47 | $12.96 | $12.54 | 505,327 |
2020-04-13 | $12.67 | $12.82 | $12.12 | $12.21 | $11.81 | 187,544 |
2020-04-09 | $12.53 | $13.07 | $12.45 | $12.79 | $12.37 | 270,114 |
2020-04-08 | $12.51 | $12.69 | $12.32 | $12.51 | $12.10 | 157,655 |
2020-04-07 | $12.49 | $13.00 | $12.30 | $12.51 | $12.10 | 416,422 |
2020-04-06 | $12.35 | $12.89 | $12.26 | $12.49 | $12.08 | 313,300 |
2020-04-03 | $12.58 | $12.78 | $12.21 | $12.34 | $11.94 | 325,634 |
2020-04-02 | $12.39 | $12.94 | $12.03 | $12.70 | $12.29 | 305,521 |
2020-04-01 | $12.85 | $13.08 | $12.22 | $12.26 | $11.86 | 389,194 |
2020-03-31 | $13.66 | $13.71 | $12.93 | $13.12 | $12.69 | 246,618 |
2020-03-30 | $14.17 | $14.18 | $13.14 | $13.29 | $12.86 | 252,088 |
2020-03-27 | $13.78 | $13.98 | $12.90 | $13.85 | $13.40 | 380,445 |
2020-03-26 | $14.59 | $14.86 | $13.59 | $13.78 | $13.33 | 419,422 |
2020-03-25 | $13.91 | $14.83 | $13.86 | $14.56 | $14.09 | 927,231 |
2020-03-24 | $13.14 | $14.10 | $12.93 | $14.00 | $13.55 | 558,888 |
2020-03-23 | $12.91 | $13.12 | $12.30 | $12.76 | $12.35 | 269,433 |
2020-03-20 | $13.77 | $14.00 | $12.95 | $13.00 | $12.58 | 529,958 |
2020-03-19 | $13.22 | $14.07 | $12.71 | $13.51 | $13.07 | 438,810 |
2020-03-18 | $12.66 | $13.48 | $12.55 | $13.38 | $12.95 | 490,885 |
2020-03-17 | $12.50 | $13.39 | $12.50 | $13.23 | $12.80 | 424,022 |
2020-03-16 | $11.85 | $13.00 | $11.85 | $12.47 | $12.07 | 483,011 |
2020-03-13 | $13.98 | $14.19 | $12.60 | $14.00 | $13.55 | 814,876 |
2020-03-12 | $13.39 | $13.90 | $12.58 | $13.16 | $12.73 | 865,024 |
2020-03-11 | $13.23 | $14.02 | $13.04 | $14.00 | $13.55 | 868,014 |
2020-03-10 | $13.55 | $13.69 | $12.60 | $13.40 | $12.96 | 387,041 |
2020-03-09 | $12.62 | $13.19 | $11.62 | $13.04 | $12.62 | 492,445 |
2020-03-06 | $13.21 | $13.27 | $12.69 | $13.24 | $12.81 | 442,839 |
2020-03-05 | $13.69 | $13.83 | $12.85 | $13.38 | $12.95 | 346,613 |
2020-03-04 | $13.50 | $13.92 | $13.22 | $13.80 | $13.35 | 290,545 |
2020-03-03 | $14.11 | $14.26 | $13.21 | $13.46 | $13.02 | 281,494 |
2020-03-02 | $14.36 | $14.60 | $13.60 | $13.87 | $13.42 | 423,746 |
2020-02-28 | $13.46 | $14.38 | $13.15 | $14.20 | $13.74 | 668,629 |
2020-02-27 | $12.98 | $13.56 | $12.77 | $13.09 | $12.67 | 460,077 |
2020-02-26 | $13.05 | $13.45 | $12.98 | $13.07 | $12.65 | 420,344 |
2020-02-25 | $13.26 | $13.55 | $12.80 | $12.85 | $12.43 | 434,848 |
2020-02-24 | $13.07 | $13.24 | $12.68 | $13.07 | $12.65 | 439,679 |
2020-02-21 | $14.20 | $14.71 | $13.68 | $13.88 | $13.43 | 373,248 |
2020-02-20 | $13.58 | $14.47 | $13.40 | $14.24 | $13.78 | 322,779 |
2020-02-19 | $13.75 | $13.95 | $13.42 | $13.59 | $13.15 | 348,418 |
2020-02-18 | $14.21 | $14.28 | $13.50 | $13.69 | $13.25 | 340,440 |
2020-02-14 | $14.13 | $14.36 | $13.77 | $14.03 | $13.57 | 336,589 |
2020-02-13 | $14.63 | $14.80 | $13.90 | $13.99 | $13.54 | 368,943 |
2020-02-12 | $13.92 | $15.11 | $13.92 | $14.92 | $14.44 | 569,692 |
2020-02-11 | $13.42 | $14.12 | $13.36 | $13.68 | $13.24 | 469,165 |
2020-02-10 | $13.05 | $13.78 | $13.05 | $13.26 | $12.83 | 260,130 |
2020-02-07 | $13.79 | $13.79 | $13.02 | $13.10 | $12.67 | 385,604 |
2020-02-06 | $13.75 | $14.09 | $13.52 | $13.79 | $13.34 | 270,933 |
2020-02-05 | $13.87 | $14.38 | $13.52 | $13.61 | $13.17 | 330,616 |
2020-02-04 | $14.12 | $14.40 | $13.60 | $13.68 | $13.24 | 353,032 |
2020-02-03 | $14.00 | $14.60 | $13.59 | $13.64 | $13.20 | 343,855 |
2020-01-31 | $13.30 | $14.20 | $12.96 | $13.94 | $13.49 | 1,527,802 |
2020-01-30 | $13.55 | $13.95 | $12.67 | $13.32 | $12.89 | 547,109 |
2020-01-29 | $14.25 | $14.96 | $13.75 | $14.01 | $13.56 | 476,578 |
2020-01-28 | $15.09 | $15.24 | $13.86 | $14.05 | $13.59 | 568,447 |
2020-01-27 | $15.10 | $15.44 | $14.58 | $14.95 | $14.46 | 727,084 |
2020-01-24 | $16.13 | $16.82 | $15.76 | $16.15 | $15.63 | 1,549,871 |
2020-01-23 | $15.00 | $16.14 | $14.62 | $16.04 | $15.52 | 602,777 |
2020-01-22 | $15.25 | $15.96 | $15.00 | $15.18 | $14.69 | 486,246 |
2020-01-21 | $14.69 | $15.39 | $14.22 | $14.96 | $14.47 | 771,047 |
2020-01-17 | $13.50 | $14.84 | $13.50 | $14.77 | $14.29 | 698,050 |
2020-01-16 | $12.96 | $13.45 | $12.86 | $13.42 | $12.98 | 358,359 |
2020-01-15 | $13.07 | $13.30 | $12.66 | $12.90 | $12.48 | 249,942 |
2020-01-14 | $12.90 | $13.14 | $12.41 | $13.06 | $12.64 | 379,163 |
2020-01-13 | $12.44 | $12.99 | $12.35 | $12.92 | $12.50 | 316,858 |
2020-01-10 | $12.84 | $13.06 | $12.08 | $12.32 | $11.92 | 423,269 |
2020-01-09 | $12.43 | $12.97 | $12.29 | $12.84 | $12.42 | 222,586 |
2020-01-08 | $11.65 | $12.65 | $11.65 | $12.28 | $11.88 | 442,051 |
2020-01-07 | $11.23 | $11.87 | $11.06 | $11.57 | $11.19 | 512,843 |
2020-01-06 | $11.50 | $11.53 | $10.83 | $11.15 | $10.79 | 404,193 |
2020-01-03 | $11.75 | $12.06 | $11.32 | $11.60 | $11.22 | 714,062 |
2020-01-02 | $12.31 | $12.35 | $11.67 | $11.75 | $11.37 | 676,119 |
2019-12-31 | $11.96 | $12.11 | $11.86 | $12.02 | $11.63 | 461,072 |
2019-12-30 | $12.00 | $12.12 | $11.87 | $11.94 | $11.55 | 376,153 |
2019-12-27 | $12.13 | $12.36 | $11.90 | $11.98 | $11.59 | 359,200 |
2019-12-26 | $12.15 | $12.30 | $11.92 | $12.10 | $11.71 | 405,361 |
2019-12-24 | $11.81 | $12.12 | $11.77 | $12.05 | $11.66 | 146,736 |
2019-12-23 | $12.58 | $12.88 | $11.60 | $11.86 | $11.47 | 488,587 |
2019-12-20 | $12.71 | $13.00 | $12.35 | $12.51 | $12.10 | 266,381 |
2019-12-19 | $12.89 | $12.99 | $12.42 | $12.74 | $12.33 | 203,675 |
2019-12-18 | $13.00 | $13.05 | $12.78 | $13.00 | $12.58 | 398,895 |
2019-12-17 | $13.49 | $13.49 | $12.62 | $12.98 | $12.56 | 391,628 |
2019-12-16 | $12.39 | $13.60 | $12.38 | $13.36 | $12.93 | 647,720 |
2019-12-13 | $11.60 | $12.38 | $11.59 | $12.35 | $11.95 | 499,548 |
2019-12-12 | $11.11 | $11.64 | $11.10 | $11.51 | $11.14 | 183,122 |
2019-12-11 | $11.84 | $11.85 | $10.93 | $11.05 | $10.69 | 395,204 |
2019-12-10 | $12.03 | $12.19 | $11.62 | $11.92 | $11.53 | 263,220 |
2019-12-09 | $11.59 | $12.20 | $11.50 | $12.12 | $11.73 | 371,222 |
2019-12-06 | $11.49 | $11.84 | $11.10 | $11.59 | $11.21 | 561,893 |
2019-12-05 | $11.36 | $11.49 | $11.18 | $11.38 | $11.01 | 229,376 |
2019-12-04 | $10.87 | $11.48 | $10.87 | $11.35 | $10.98 | 342,161 |
2019-12-03 | $10.88 | $11.07 | $10.70 | $10.87 | $10.52 | 156,796 |
2019-12-02 | $11.26 | $11.33 | $10.65 | $10.92 | $10.57 | 203,300 |
2019-11-29 | $10.60 | $11.38 | $10.52 | $11.27 | $10.90 | 192,635 |
2019-11-27 | $10.21 | $10.70 | $10.21 | $10.66 | $10.31 | 349,413 |
2019-11-26 | $10.56 | $10.56 | $10.22 | $10.24 | $9.91 | 497,351 |
2019-11-25 | $10.09 | $10.55 | $10.07 | $10.48 | $10.14 | 302,025 |
2019-11-22 | $10.36 | $10.50 | $10.03 | $10.07 | $9.74 | 212,671 |
2019-11-21 | $10.47 | $10.57 | $10.02 | $10.43 | $10.09 | 212,464 |
2019-11-20 | $10.24 | $10.65 | $10.10 | $10.41 | $10.07 | 335,131 |
2019-11-19 | $11.59 | $11.59 | $10.04 | $10.21 | $9.88 | 676,768 |
2019-11-18 | $11.99 | $12.10 | $11.04 | $11.46 | $11.09 | 429,804 |
2019-11-15 | $11.32 | $11.99 | $11.25 | $11.90 | $11.51 | 376,190 |
2019-11-14 | $10.85 | $11.35 | $10.85 | $11.23 | $10.87 | 545,359 |
2019-11-13 | $10.15 | $11.03 | $10.15 | $10.97 | $10.61 | 1,511,444 |
2019-11-12 | $10.89 | $10.90 | $9.83 | $10.30 | $9.97 | 637,380 |
2019-11-11 | $9.96 | $10.69 | $9.95 | $10.45 | $10.11 | 529,693 |
2019-11-08 | $9.92 | $10.35 | $9.82 | $9.95 | $9.63 | 228,016 |
2019-11-07 | $9.64 | $9.99 | $9.63 | $9.89 | $9.57 | 280,504 |
2019-11-06 | $9.31 | $9.63 | $9.28 | $9.60 | $9.29 | 79,831 |
2019-11-05 | $9.37 | $9.54 | $9.29 | $9.33 | $9.03 | 113,626 |
2019-11-04 | $9.36 | $9.47 | $9.17 | $9.36 | $9.06 | 97,777 |
2019-11-01 | $9.18 | $9.49 | $9.14 | $9.28 | $8.98 | 100,451 |
2019-10-31 | $9.16 | $9.18 | $8.99 | $9.04 | $8.75 | 56,263 |
2019-10-30 | $8.95 | $9.23 | $8.84 | $9.16 | $8.86 | 198,678 |
2019-10-29 | $9.75 | $9.86 | $8.92 | $8.95 | $8.66 | 265,840 |
2019-10-28 | $9.19 | $9.89 | $9.19 | $9.84 | $9.52 | 302,517 |
2019-10-25 | $9.03 | $9.26 | $8.84 | $9.14 | $8.84 | 169,965 |
2019-10-24 | $9.15 | $9.15 | $8.81 | $8.99 | $8.70 | 111,654 |
2019-10-23 | $9.00 | $9.19 | $8.91 | $9.17 | $8.87 | 101,239 |
2019-10-22 | $9.05 | $9.09 | $8.80 | $9.00 | $8.71 | 74,111 |
2019-10-21 | $8.98 | $9.10 | $8.66 | $8.99 | $8.70 | 146,817 |
2019-10-18 | $8.96 | $9.12 | $8.80 | $8.92 | $8.63 | 239,964 |
2019-10-17 | $9.20 | $9.26 | $9.00 | $9.11 | $8.81 | 47,310 |
2019-10-16 | $9.11 | $9.18 | $8.91 | $9.16 | $8.86 | 115,296 |
2019-10-15 | $9.24 | $9.27 | $8.84 | $9.17 | $8.87 | 194,486 |
2019-10-14 | $8.88 | $9.26 | $8.62 | $9.23 | $8.93 | 158,868 |
2019-10-11 | $8.78 | $9.20 | $8.52 | $8.84 | $8.55 | 335,638 |
2019-10-10 | $9.03 | $9.14 | $8.66 | $8.71 | $8.43 | 151,703 |
2019-10-09 | $9.04 | $9.16 | $8.87 | $8.98 | $8.69 | 76,344 |
2019-10-08 | $9.38 | $9.41 | $8.84 | $8.84 | $8.55 | 258,817 |
2019-10-07 | $9.51 | $9.71 | $9.50 | $9.50 | $9.19 | 52,816 |
2019-10-04 | $9.80 | $9.81 | $9.56 | $9.64 | $9.33 | 34,208 |
2019-10-03 | $9.78 | $9.84 | $9.43 | $9.80 | $9.48 | 49,254 |
2019-10-02 | $9.77 | $9.90 | $9.25 | $9.75 | $9.43 | 212,850 |
2019-10-01 | $9.93 | $10.12 | $9.55 | $9.86 | $9.54 | 119,625 |
2019-09-30 | $10.11 | $10.25 | $9.78 | $10.00 | $9.68 | 95,565 |
2019-09-27 | $10.21 | $10.65 | $9.96 | $10.09 | $9.76 | 173,907 |
2019-09-26 | $10.25 | $10.34 | $10.20 | $10.26 | $9.93 | 48,391 |
2019-09-25 | $10.23 | $10.47 | $10.20 | $10.35 | $10.01 | 75,281 |
2019-09-24 | $10.41 | $10.46 | $10.15 | $10.23 | $9.90 | 117,841 |
2019-09-23 | $10.53 | $10.71 | $10.23 | $10.37 | $10.03 | 324,479 |
2019-09-20 | $10.96 | $10.96 | $10.32 | $10.56 | $10.22 | 463,749 |
2019-09-19 | $10.68 | $10.98 | $10.68 | $10.87 | $10.52 | 154,189 |
2019-09-18 | $10.62 | $10.76 | $10.25 | $10.63 | $10.28 | 191,560 |
2019-09-17 | $10.64 | $10.88 | $10.54 | $10.75 | $10.40 | 87,318 |
2019-09-16 | $10.83 | $11.01 | $10.28 | $10.81 | $10.46 | 214,508 |
2019-09-13 | $10.85 | $11.42 | $10.85 | $10.95 | $10.59 | 126,377 |
2019-09-12 | $11.03 | $11.03 | $10.68 | $10.79 | $10.44 | 127,730 |
2019-09-11 | $11.32 | $11.62 | $10.95 | $11.04 | $10.68 | 167,188 |
2019-09-10 | $10.91 | $11.52 | $10.85 | $11.51 | $11.14 | 199,156 |
2019-09-09 | $10.70 | $11.23 | $10.58 | $11.01 | $10.65 | 157,553 |
2019-09-06 | $10.12 | $10.88 | $10.12 | $10.67 | $10.32 | 290,740 |
2019-09-05 | $9.75 | $10.19 | $9.75 | $10.05 | $9.72 | 144,966 |
2019-09-04 | $10.01 | $10.11 | $9.60 | $9.62 | $9.31 | 105,853 |
2019-09-03 | $9.96 | $9.98 | $9.64 | $9.89 | $9.57 | 140,060 |
2019-08-30 | $10.09 | $10.46 | $9.83 | $9.91 | $9.59 | 152,746 |
2019-08-29 | $9.73 | $10.25 | $9.65 | $10.12 | $9.79 | 273,099 |
2019-08-28 | $9.52 | $9.80 | $9.35 | $9.72 | $9.40 | 305,624 |
2019-08-27 | $9.87 | $10.14 | $9.37 | $9.60 | $9.29 | 314,335 |
2019-08-26 | $9.88 | $9.92 | $9.60 | $9.74 | $9.42 | 221,913 |
2019-08-23 | $10.18 | $10.21 | $9.61 | $9.69 | $9.38 | 481,352 |
2019-08-22 | $10.77 | $10.97 | $10.21 | $10.27 | $9.94 | 246,343 |
2019-08-21 | $11.09 | $11.20 | $10.69 | $10.94 | $10.58 | 313,226 |
2019-08-20 | $10.65 | $11.23 | $10.60 | $11.10 | $10.74 | 234,116 |
2019-08-19 | $12.20 | $12.48 | $10.13 | $10.53 | $10.19 | 897,956 |
2019-08-16 | $10.74 | $11.33 | $10.65 | $11.27 | $10.90 | 219,905 |
2019-08-15 | $10.81 | $10.90 | $10.43 | $10.61 | $10.27 | 236,049 |
2019-08-14 | $10.63 | $10.85 | $10.35 | $10.72 | $10.37 | 217,693 |
2019-08-13 | $10.52 | $11.03 | $10.40 | $10.92 | $10.57 | 146,989 |
2019-08-12 | $10.42 | $10.85 | $10.29 | $10.40 | $10.06 | 140,885 |
2019-08-09 | $10.54 | $10.73 | $10.23 | $10.44 | $10.10 | 202,161 |
2019-08-08 | $10.25 | $10.94 | $10.25 | $10.80 | $10.45 | 200,632 |
2019-08-07 | $10.94 | $10.96 | $10.34 | $10.40 | $10.06 | 504,172 |
2019-08-06 | $11.25 | $11.74 | $10.70 | $11.08 | $10.72 | 443,809 |
2019-08-05 | $11.62 | $12.00 | $11.26 | $11.52 | $11.15 | 429,528 |
2019-08-02 | $11.66 | $12.88 | $11.52 | $11.98 | $11.59 | 852,950 |
2019-08-01 | $11.50 | $12.23 | $11.40 | $11.96 | $11.57 | 789,957 |
2019-07-31 | $10.11 | $11.98 | $10.11 | $11.79 | $11.41 | 503,787 |
2019-07-30 | $10.01 | $10.43 | $9.95 | $10.31 | $9.98 | 204,359 |
2019-07-29 | $10.00 | $10.23 | $9.75 | $10.14 | $9.81 | 275,916 |
2019-07-26 | $10.14 | $10.35 | $10.00 | $10.05 | $9.72 | 251,362 |
2019-07-25 | $10.12 | $10.25 | $9.98 | $10.03 | $9.70 | 182,956 |
2019-07-24 | $10.51 | $10.70 | $10.12 | $10.24 | $9.91 | 236,357 |
2019-07-23 | $10.43 | $10.72 | $10.34 | $10.57 | $10.23 | 214,965 |
2019-07-22 | $10.40 | $10.51 | $10.17 | $10.34 | $10.00 | 167,885 |
2019-07-19 | $10.42 | $10.68 | $10.33 | $10.44 | $10.10 | 239,238 |
2019-07-18 | $10.40 | $10.62 | $10.19 | $10.28 | $9.95 | 176,364 |
2019-07-17 | $10.36 | $10.56 | $10.10 | $10.49 | $10.15 | 164,833 |
2019-07-16 | $10.93 | $11.00 | $10.26 | $10.38 | $10.04 | 175,364 |
2019-07-15 | $10.50 | $11.20 | $10.50 | $10.91 | $10.56 | 297,125 |
2019-07-12 | $10.30 | $10.61 | $10.14 | $10.51 | $10.17 | 163,257 |
2019-07-11 | $10.27 | $10.45 | $10.11 | $10.16 | $9.83 | 139,843 |
2019-07-10 | $10.32 | $10.61 | $10.05 | $10.31 | $9.98 | 185,053 |
2019-07-09 | $10.06 | $10.32 | $9.99 | $10.28 | $9.95 | 157,546 |
2019-07-08 | $9.92 | $10.27 | $9.76 | $10.23 | $9.90 | 232,384 |
2019-07-05 | $9.81 | $10.20 | $9.69 | $10.03 | $9.70 | 128,065 |
2019-07-03 | $9.88 | $9.97 | $9.66 | $9.92 | $9.60 | 91,581 |
2019-07-02 | $10.25 | $10.42 | $9.80 | $9.88 | $9.56 | 179,440 |
2019-07-01 | $10.35 | $10.65 | $10.06 | $10.27 | $9.94 | 265,433 |
2019-06-28 | $9.85 | $10.00 | $9.65 | $10.00 | $9.68 | 268,680 |
2019-06-27 | $9.72 | $9.84 | $9.44 | $9.77 | $9.45 | 129,350 |
2019-06-26 | $9.82 | $10.03 | $9.44 | $9.65 | $9.34 | 275,030 |
2019-06-25 | $9.83 | $10.03 | $9.61 | $9.72 | $9.40 | 233,117 |
2019-06-24 | $10.00 | $10.19 | $9.85 | $9.90 | $9.58 | 214,358 |
2019-06-21 | $10.05 | $10.09 | $9.77 | $10.01 | $9.69 | 138,976 |
2019-06-20 | $10.03 | $10.28 | $9.90 | $10.06 | $9.73 | 223,512 |
2019-06-19 | $9.95 | $10.04 | $9.63 | $9.77 | $9.45 | 163,922 |
2019-06-18 | $9.44 | $9.99 | $9.28 | $9.95 | $9.63 | 244,124 |
2019-06-17 | $9.23 | $9.44 | $9.00 | $9.23 | $8.93 | 283,178 |
2019-06-14 | $9.71 | $9.75 | $9.10 | $9.19 | $8.89 | 244,518 |
2019-06-13 | $9.87 | $9.88 | $9.43 | $9.70 | $9.39 | 140,885 |
2019-06-12 | $9.83 | $9.89 | $9.40 | $9.79 | $9.47 | 359,123 |
2019-06-11 | $9.45 | $10.14 | $9.41 | $9.96 | $9.64 | 708,084 |
2019-06-10 | $8.80 | $9.30 | $8.80 | $9.14 | $8.84 | 339,058 |
2019-06-07 | $8.27 | $8.83 | $8.17 | $8.67 | $8.39 | 365,253 |
2019-06-06 | $7.83 | $8.46 | $7.83 | $8.26 | $7.99 | 356,679 |
2019-06-05 | $7.91 | $8.20 | $7.75 | $7.93 | $7.67 | 304,643 |
2019-06-04 | $7.92 | $7.99 | $7.45 | $7.97 | $7.71 | 447,898 |
2019-06-03 | $7.90 | $8.58 | $7.76 | $7.95 | $7.69 | 895,328 |
2019-05-31 | $7.59 | $7.74 | $7.27 | $7.33 | $7.09 | 414,556 |
2019-05-30 | $7.93 | $8.11 | $7.55 | $7.74 | $7.49 | 366,954 |
2019-05-29 | $8.19 | $8.22 | $7.82 | $7.88 | $7.62 | 401,981 |
2019-05-28 | $8.54 | $8.54 | $7.90 | $8.22 | $7.95 | 475,439 |
2019-05-24 | $8.20 | $8.66 | $8.18 | $8.45 | $8.18 | 358,882 |
2019-05-23 | $9.10 | $9.10 | $8.01 | $8.16 | $7.90 | 699,516 |
2019-05-22 | $9.38 | $9.51 | $9.10 | $9.17 | $8.87 | 220,370 |
2019-05-21 | $9.49 | $9.61 | $9.28 | $9.40 | $9.09 | 186,374 |
2019-05-20 | $9.75 | $9.82 | $9.25 | $9.48 | $9.17 | 521,482 |
2019-05-17 | $9.70 | $9.83 | $9.60 | $9.75 | $9.43 | 339,168 |
2019-05-16 | $9.86 | $9.98 | $9.76 | $9.84 | $9.52 | 435,584 |
2019-05-15 | $9.65 | $10.13 | $9.65 | $9.81 | $9.49 | 207,032 |
2019-05-14 | $9.75 | $9.87 | $9.55 | $9.76 | $9.44 | 371,188 |
2019-05-13 | $9.80 | $9.88 | $9.55 | $9.73 | $9.41 | 376,774 |
2019-05-10 | $10.07 | $10.45 | $9.95 | $10.34 | $10.00 | 292,698 |
2019-05-09 | $10.69 | $10.69 | $9.87 | $10.07 | $9.74 | 597,664 |
2019-05-08 | $10.10 | $10.86 | $9.83 | $10.79 | $10.44 | 820,901 |
2019-05-07 | $9.44 | $10.15 | $9.39 | $10.14 | $9.81 | 657,177 |
2019-05-06 | $9.75 | $9.76 | $9.48 | $9.66 | $9.35 | 1,134,421 |
2019-05-03 | $9.75 | $10.07 | $9.62 | $9.86 | $9.54 | 282,329 |
2019-05-02 | $9.71 | $9.97 | $9.63 | $9.65 | $9.34 | 500,764 |
2019-05-01 | $10.10 | $10.26 | $9.68 | $9.72 | $9.40 | 309,749 |
2019-04-30 | $10.15 | $10.33 | $9.82 | $10.06 | $9.73 | 455,864 |
2019-04-29 | $9.88 | $10.24 | $9.86 | $10.12 | $9.79 | 642,860 |
2019-04-26 | $9.87 | $9.97 | $9.78 | $9.88 | $9.56 | 466,999 |
2019-04-25 | $9.70 | $10.05 | $9.67 | $9.81 | $9.49 | 4,736,540 |
2019-04-24 | $11.83 | $11.83 | $11.02 | $11.04 | $10.68 | 1,133,507 |
2019-04-23 | $12.69 | $12.95 | $12.38 | $12.38 | $11.98 | 205,715 |
2019-04-22 | $12.46 | $12.69 | $12.28 | $12.60 | $12.19 | 56,591 |
2019-04-18 | $12.63 | $12.92 | $12.41 | $12.53 | $12.12 | 82,690 |
2019-04-17 | $12.76 | $12.99 | $12.13 | $12.60 | $12.19 | 188,987 |
2019-04-16 | $12.73 | $12.94 | $12.61 | $12.66 | $12.25 | 160,927 |
2019-04-15 | $13.44 | $13.45 | $12.50 | $12.58 | $12.17 | 232,040 |
2019-04-12 | $14.56 | $14.56 | $13.51 | $13.71 | $13.26 | 112,711 |
2019-04-11 | $14.45 | $14.63 | $14.10 | $14.24 | $13.78 | 111,835 |
2019-04-10 | $14.01 | $14.59 | $14.01 | $14.46 | $13.99 | 205,562 |
2019-04-09 | $14.03 | $14.03 | $13.45 | $13.88 | $13.43 | 148,601 |
2019-04-08 | $13.90 | $14.14 | $13.72 | $14.05 | $13.59 | 109,845 |
2019-04-05 | $13.89 | $14.21 | $13.84 | $14.07 | $13.61 | 66,901 |
2019-04-04 | $13.80 | $14.10 | $13.72 | $13.95 | $13.50 | 76,628 |
2019-04-03 | $13.50 | $14.30 | $13.41 | $13.90 | $13.45 | 152,873 |
2019-04-02 | $13.90 | $13.98 | $13.21 | $13.33 | $12.90 | 120,073 |
2019-04-01 | $13.31 | $13.88 | $13.31 | $13.73 | $13.28 | 166,026 |
2019-03-29 | $13.28 | $13.50 | $13.02 | $13.09 | $12.67 | 84,119 |
2019-03-28 | $12.97 | $13.26 | $12.41 | $13.19 | $12.76 | 306,132 |
2019-03-27 | $13.39 | $13.47 | $12.92 | $12.96 | $12.54 | 156,729 |
2019-03-26 | $13.17 | $13.55 | $13.15 | $13.40 | $12.96 | 118,932 |
2019-03-25 | $13.42 | $13.55 | $12.72 | $13.09 | $12.67 | 292,968 |
2019-03-22 | $13.62 | $13.94 | $13.21 | $13.56 | $13.12 | 124,016 |
2019-03-21 | $13.41 | $14.07 | $13.28 | $13.90 | $13.45 | 329,742 |
2019-03-20 | $14.37 | $14.40 | $13.31 | $13.50 | $13.06 | 421,869 |
2019-03-19 | $14.50 | $14.91 | $14.24 | $14.42 | $13.95 | 205,992 |
2019-03-18 | $15.73 | $16.06 | $14.00 | $14.44 | $13.97 | 912,822 |
2019-03-15 | $14.79 | $15.87 | $14.79 | $15.42 | $14.92 | 410,722 |
2019-03-14 | $17.00 | $17.61 | $13.20 | $14.56 | $14.09 | 1,015,156 |
2019-03-13 | $15.80 | $16.76 | $15.60 | $16.75 | $16.21 | 409,311 |
2019-03-12 | $15.25 | $16.17 | $15.25 | $15.80 | $15.29 | 267,379 |
2019-03-11 | $15.09 | $16.32 | $14.68 | $15.25 | $14.75 | 553,317 |
2019-03-08 | $14.61 | $15.16 | $14.41 | $15.05 | $14.56 | 251,197 |
2019-03-07 | $17.05 | $17.05 | $13.99 | $15.33 | $14.83 | 946,567 |
2019-03-06 | $17.78 | $18.29 | $17.20 | $17.52 | $16.95 | 382,333 |
2019-03-05 | $17.70 | $18.19 | $17.40 | $18.06 | $17.47 | 319,793 |
2019-03-04 | $19.50 | $19.66 | $16.91 | $17.75 | $17.17 | 484,848 |
2019-03-01 | $18.80 | $19.29 | $18.68 | $19.06 | $18.44 | 346,814 |
2019-02-28 | $18.50 | $18.80 | $18.11 | $18.67 | $18.06 | 243,565 |
2019-02-27 | $18.84 | $18.84 | $17.51 | $18.56 | $17.96 | 410,112 |
2019-02-26 | $18.30 | $19.09 | $18.30 | $18.84 | $18.23 | 397,112 |
2019-02-25 | $18.31 | $18.52 | $17.51 | $18.31 | $17.72 | 413,560 |
2019-02-22 | $16.50 | $16.88 | $16.24 | $16.84 | $16.29 | 199,250 |
2019-02-21 | $16.60 | $16.60 | $15.22 | $16.50 | $15.96 | 374,610 |
2019-02-20 | $16.20 | $16.70 | $15.56 | $16.61 | $16.07 | 339,230 |
2019-02-19 | $14.77 | $16.55 | $14.77 | $16.24 | $15.71 | 925,059 |
2019-02-15 | $13.60 | $14.98 | $13.60 | $14.73 | $14.25 | 378,190 |
2019-02-14 | $13.29 | $13.73 | $13.27 | $13.66 | $13.22 | 176,979 |
2019-02-13 | $13.56 | $13.69 | $13.40 | $13.61 | $13.17 | 141,562 |
2019-02-12 | $13.03 | $13.64 | $12.88 | $13.55 | $13.11 | 231,134 |
2019-02-11 | $13.05 | $13.23 | $12.38 | $13.21 | $12.78 | 149,359 |
2019-02-08 | $12.96 | $13.15 | $12.84 | $13.08 | $12.66 | 47,633 |
2019-02-07 | $12.86 | $13.32 | $12.05 | $13.06 | $12.64 | 208,300 |
2019-02-06 | $12.93 | $13.34 | $12.81 | $13.05 | $12.63 | 113,434 |
2019-02-05 | $12.76 | $12.96 | $12.37 | $12.82 | $12.40 | 130,571 |
2019-02-04 | $11.99 | $12.99 | $11.81 | $12.94 | $12.52 | 398,238 |
2019-02-01 | $11.80 | $11.99 | $11.52 | $11.97 | $11.58 | 51,453 |
2019-01-31 | $12.00 | $12.00 | $11.51 | $11.90 | $11.51 | 89,464 |
2019-01-30 | $11.50 | $12.00 | $11.35 | $12.00 | $11.61 | 208,716 |
2019-01-29 | $11.01 | $11.50 | $10.80 | $11.50 | $11.13 | 394,656 |
2019-01-28 | $10.62 | $11.00 | $10.56 | $11.00 | $10.64 | 48,905 |
2019-01-25 | $10.42 | $10.75 | $10.42 | $10.75 | $10.40 | 55,974 |
2019-01-24 | $10.75 | $10.75 | $10.34 | $10.37 | $10.03 | 61,633 |
2019-01-23 | $10.50 | $10.82 | $10.29 | $10.82 | $10.47 | 72,201 |
2019-01-22 | $10.28 | $10.50 | $10.15 | $10.50 | $10.16 | 55,512 |
2019-01-18 | $10.16 | $10.33 | $10.06 | $10.27 | $9.94 | 48,945 |
2019-01-17 | $10.11 | $10.14 | $10.00 | $10.05 | $9.72 | 46,769 |
2019-01-16 | $10.22 | $10.23 | $9.95 | $10.10 | $9.77 | 56,247 |
2019-01-15 | $9.98 | $10.29 | $9.94 | $9.95 | $9.63 | 31,000 |
2019-01-14 | $10.10 | $10.18 | $9.80 | $9.98 | $9.66 | 37,278 |
2019-01-11 | $10.39 | $10.39 | $10.13 | $10.19 | $9.86 | 21,516 |
2019-01-10 | $10.20 | $10.46 | $10.18 | $10.30 | $9.97 | 36,715 |
2019-01-09 | $10.16 | $10.47 | $10.09 | $10.29 | $9.96 | 82,227 |
2019-01-08 | $10.50 | $10.50 | $9.89 | $10.05 | $9.72 | 48,186 |
2019-01-07 | $10.27 | $10.50 | $10.01 | $10.49 | $10.15 | 91,338 |
2019-01-04 | $9.99 | $10.26 | $9.85 | $10.18 | $9.85 | 19,652 |
2019-01-03 | $9.81 | $9.94 | $9.66 | $9.85 | $9.53 | 33,687 |
2019-01-02 | $9.55 | $10.00 | $9.55 | $9.97 | $9.65 | 46,491 |
2018-12-31 | $9.77 | $9.90 | $9.71 | $9.83 | $9.51 | 20,889 |
2018-12-28 | $9.68 | $9.79 | $9.60 | $9.79 | $9.47 | 35,750 |
2018-12-27 | $9.56 | $9.79 | $9.51 | $9.75 | $9.43 | 62,483 |
2018-12-26 | $9.63 | $9.77 | $9.45 | $9.69 | $9.38 | 38,328 |
2018-12-24 | $9.54 | $9.85 | $9.45 | $9.60 | $9.29 | 32,972 |
2018-12-21 | $9.85 | $10.07 | $9.55 | $9.55 | $9.24 | 59,488 |
2018-12-20 | $9.92 | $10.04 | $9.76 | $9.94 | $9.62 | 57,529 |
2018-12-19 | $10.27 | $10.27 | $9.65 | $9.90 | $9.58 | 57,415 |
2018-12-18 | $9.88 | $10.26 | $9.79 | $10.15 | $9.82 | 50,883 |
2018-12-17 | $9.96 | $10.37 | $9.62 | $9.86 | $9.54 | 68,970 |
2018-12-14 | $10.38 | $10.48 | $10.00 | $10.06 | $9.73 | 103,146 |
2018-12-13 | $10.72 | $10.72 | $10.37 | $10.59 | $10.25 | 34,494 |
2018-12-12 | $10.68 | $10.76 | $10.34 | $10.63 | $10.28 | 110,780 |
2018-12-11 | $10.60 | $10.80 | $10.47 | $10.55 | $10.21 | 61,271 |
2018-12-10 | $10.38 | $10.58 | $10.15 | $10.58 | $10.24 | 108,229 |
2018-12-07 | $10.43 | $10.66 | $10.28 | $10.59 | $10.25 | 77,728 |
2018-12-06 | $10.00 | $10.38 | $9.77 | $10.38 | $10.04 | 76,740 |
2018-12-04 | $10.95 | $10.95 | $10.20 | $10.45 | $10.11 | 204,507 |
2018-12-03 | $10.98 | $11.19 | $10.62 | $10.95 | $10.59 | 129,487 |
2018-11-30 | $9.67 | $10.70 | $9.40 | $10.62 | $10.28 | 325,261 |
2018-11-29 | $9.50 | $9.88 | $9.46 | $9.58 | $9.27 | 82,027 |
2018-11-28 | $9.26 | $9.67 | $9.22 | $9.49 | $9.18 | 111,045 |
2018-11-27 | $9.50 | $9.56 | $9.11 | $9.20 | $8.90 | 206,637 |
2018-11-26 | $10.64 | $10.64 | $9.33 | $9.54 | $9.23 | 717,618 |
2018-11-23 | $9.55 | $10.00 | $9.40 | $9.87 | $9.55 | 308,867 |
2018-11-21 | $9.52 | $9.70 | $9.48 | $9.61 | $9.30 | 81,959 |
2018-11-20 | $9.14 | $9.40 | $9.10 | $9.32 | $9.02 | 111,631 |
2018-11-19 | $9.53 | $9.56 | $9.15 | $9.36 | $9.06 | 21,795 |
2018-11-16 | $9.35 | $9.50 | $9.05 | $9.50 | $9.19 | 109,621 |
2018-11-15 | $9.45 | $9.62 | $9.06 | $9.42 | $9.11 | 129,102 |
2018-11-14 | $9.54 | $9.67 | $9.31 | $9.42 | $9.11 | 24,601 |
2018-11-13 | $9.64 | $9.76 | $9.29 | $9.41 | $9.10 | 46,703 |
2018-11-12 | $9.65 | $9.65 | $9.26 | $9.43 | $9.12 | 22,162 |
2018-11-09 | $9.42 | $9.64 | $9.20 | $9.57 | $9.26 | 27,767 |
2018-11-08 | $9.71 | $9.81 | $9.50 | $9.57 | $9.26 | 21,875 |
2018-11-07 | $9.77 | $9.86 | $9.56 | $9.79 | $9.47 | 52,452 |
2018-11-06 | $9.76 | $9.82 | $9.33 | $9.77 | $9.45 | 34,475 |
2018-11-05 | $9.94 | $9.94 | $9.60 | $9.74 | $9.42 | 25,565 |
2018-11-02 | $10.14 | $10.20 | $9.70 | $9.94 | $9.62 | 30,772 |
2018-11-01 | $9.44 | $10.00 | $9.23 | $10.00 | $9.68 | 86,481 |
2018-10-31 | $9.59 | $9.59 | $9.11 | $9.34 | $9.04 | 46,838 |
2018-10-30 | $9.48 | $9.72 | $9.30 | $9.48 | $9.17 | 27,560 |
2018-10-29 | $9.52 | $9.56 | $9.15 | $9.50 | $9.19 | 23,368 |
2018-10-26 | $9.34 | $9.59 | $9.16 | $9.56 | $9.25 | 21,304 |
2018-10-25 | $9.57 | $9.73 | $9.36 | $9.49 | $9.18 | 23,308 |
2018-10-24 | $9.75 | $9.75 | $9.26 | $9.50 | $9.19 | 25,600 |
2018-10-23 | $9.30 | $9.82 | $9.10 | $9.80 | $9.48 | 53,849 |
2018-10-22 | $9.56 | $9.56 | $9.22 | $9.51 | $9.20 | 61,291 |
2018-10-19 | $9.35 | $9.36 | $9.00 | $9.26 | $8.96 | 64,115 |
2018-10-18 | $9.50 | $9.59 | $9.03 | $9.11 | $8.81 | 70,344 |
2018-10-17 | $9.46 | $9.59 | $9.45 | $9.59 | $9.28 | 5,820 |
2018-10-16 | $9.42 | $9.60 | $9.38 | $9.46 | $9.15 | 32,512 |
2018-10-15 | $9.36 | $9.49 | $9.25 | $9.43 | $9.12 | 15,487 |
2018-10-12 | $9.26 | $9.75 | $9.15 | $9.45 | $9.14 | 56,904 |
2018-10-11 | $9.10 | $9.20 | $8.62 | $9.05 | $8.76 | 78,520 |
2018-10-10 | $9.92 | $9.92 | $9.10 | $9.13 | $8.83 | 105,171 |
2018-10-09 | $10.36 | $10.36 | $9.80 | $9.80 | $9.48 | 49,571 |
2018-10-08 | $10.53 | $10.64 | $9.81 | $10.40 | $10.06 | 286,482 |
2018-10-05 | $10.75 | $10.75 | $10.56 | $10.66 | $10.31 | 77,678 |
2018-10-04 | $10.69 | $10.79 | $10.25 | $10.71 | $10.36 | 133,014 |
2018-10-03 | $10.54 | $10.72 | $10.34 | $10.68 | $10.33 | 15,129 |
2018-10-02 | $10.20 | $10.93 | $10.20 | $10.57 | $10.23 | 208,235 |
2018-10-01 | $10.80 | $10.80 | $10.17 | $10.31 | $9.98 | 60,561 |
2018-09-28 | $10.70 | $10.78 | $10.63 | $10.70 | $10.35 | 37,857 |
2018-09-27 | $10.45 | $10.81 | $10.43 | $10.69 | $10.34 | 49,601 |
2018-09-26 | $10.75 | $10.76 | $10.27 | $10.49 | $10.15 | 206,793 |
2018-09-25 | $10.77 | $10.80 | $10.63 | $10.75 | $10.40 | 53,269 |
2018-09-24 | $10.61 | $10.77 | $10.36 | $10.70 | $10.35 | 51,086 |
2018-09-21 | $11.00 | $11.01 | $10.63 | $10.67 | $10.32 | 78,224 |
2018-09-20 | $10.44 | $10.95 | $10.27 | $10.88 | $10.53 | 101,726 |
2018-09-19 | $10.10 | $10.40 | $10.01 | $10.40 | $10.06 | 68,671 |
2018-09-18 | $10.01 | $10.13 | $9.88 | $10.00 | $9.68 | 54,949 |
2018-09-17 | $9.96 | $10.44 | $9.87 | $10.00 | $9.68 | 62,332 |
2018-09-14 | $9.77 | $10.07 | $9.60 | $9.90 | $9.58 | 125,257 |
2018-09-13 | $9.64 | $9.80 | $9.56 | $9.79 | $9.47 | 50,502 |
2018-09-12 | $9.50 | $9.57 | $9.26 | $9.44 | $9.13 | 90,145 |
2018-09-11 | $9.36 | $9.50 | $9.28 | $9.38 | $9.08 | 52,494 |
2018-09-10 | $9.81 | $9.81 | $9.25 | $9.43 | $9.12 | 64,547 |
2018-09-07 | $9.70 | $10.02 | $9.51 | $9.70 | $9.39 | 49,844 |
2018-09-06 | $10.14 | $10.27 | $9.70 | $9.76 | $9.44 | 43,982 |
2018-09-05 | $10.50 | $10.51 | $9.80 | $10.04 | $9.71 | 135,238 |
2018-09-04 | $10.96 | $10.98 | $10.52 | $10.52 | $10.18 | 78,579 |
2018-08-31 | $10.90 | $11.06 | $10.66 | $10.98 | $10.62 | 39,393 |
2018-08-30 | $11.16 | $11.19 | $10.90 | $11.00 | $10.64 | 62,092 |
2018-08-29 | $11.20 | $11.35 | $11.12 | $11.20 | $10.84 | 63,395 |
2018-08-28 | $11.25 | $11.25 | $11.03 | $11.12 | $10.76 | 51,481 |
2018-08-27 | $10.83 | $11.30 | $10.83 | $11.24 | $10.88 | 128,291 |
2018-08-24 | $11.11 | $11.18 | $10.84 | $10.85 | $10.50 | 101,756 |
2018-08-23 | $11.10 | $11.40 | $11.00 | $11.06 | $10.70 | 122,077 |
2018-08-22 | $11.42 | $11.46 | $11.05 | $11.20 | $10.84 | 136,611 |
2018-08-21 | $11.01 | $11.48 | $10.80 | $11.30 | $10.93 | 254,501 |
2018-08-20 | $11.22 | $11.88 | $10.63 | $11.20 | $10.84 | 850,959 |
2018-08-17 | $10.63 | $10.99 | $10.30 | $10.36 | $10.02 | 203,339 |
2018-08-16 | $10.24 | $10.68 | $10.24 | $10.63 | $10.28 | 175,791 |
2018-08-15 | $10.19 | $10.35 | $9.55 | $10.07 | $9.74 | 331,225 |
2018-08-14 | $10.24 | $10.82 | $10.15 | $10.70 | $10.35 | 155,291 |
2018-08-13 | $10.30 | $10.44 | $10.10 | $10.21 | $9.88 | 93,260 |
2018-08-10 | $10.41 | $10.62 | $10.22 | $10.55 | $10.21 | 130,792 |
2018-08-09 | $10.40 | $10.78 | $10.26 | $10.64 | $10.29 | 224,271 |
2018-08-08 | $10.88 | $10.90 | $9.85 | $9.95 | $9.63 | 339,147 |
2018-08-07 | $9.25 | $11.20 | $9.25 | $11.05 | $10.69 | 463,594 |
2018-08-06 | $9.26 | $9.30 | $9.15 | $9.23 | $8.93 | 74,000 |
2018-08-03 | $9.31 | $9.32 | $9.15 | $9.23 | $8.93 | 50,017 |
2018-08-02 | $9.17 | $9.33 | $9.15 | $9.26 | $8.96 | 101,405 |
2018-08-01 | $9.26 | $9.39 | $9.13 | $9.34 | $9.04 | 143,677 |
2018-07-31 | $9.84 | $9.84 | $9.25 | $9.35 | $9.05 | 111,836 |
2018-07-30 | $9.53 | $10.17 | $9.31 | $9.94 | $9.62 | 326,677 |
2018-07-27 | $9.83 | $9.90 | $9.40 | $9.53 | $9.22 | 100,958 |
2018-07-26 | $9.84 | $9.84 | $9.55 | $9.78 | $9.46 | 80,744 |
2018-07-25 | $9.61 | $9.88 | $9.59 | $9.84 | $9.52 | 50,975 |
2018-07-24 | $9.30 | $9.65 | $9.30 | $9.59 | $9.28 | 187,894 |
2018-07-23 | $9.23 | $9.38 | $9.01 | $9.22 | $8.92 | 111,882 |
2018-07-20 | $9.24 | $9.30 | $9.12 | $9.23 | $8.93 | 82,878 |
2018-07-19 | $9.43 | $9.43 | $9.10 | $9.26 | $8.96 | 133,143 |
2018-07-18 | $9.45 | $9.52 | $9.21 | $9.45 | $9.14 | 68,460 |
2018-07-17 | $9.13 | $9.44 | $9.11 | $9.41 | $9.10 | 87,851 |
2018-07-16 | $9.56 | $9.68 | $8.96 | $9.13 | $8.83 | 334,757 |
2018-07-13 | $9.90 | $10.11 | $9.51 | $9.54 | $9.23 | 304,226 |
2018-07-12 | $9.51 | $9.85 | $9.51 | $9.64 | $9.33 | 216,229 |
2018-07-11 | $9.68 | $9.75 | $9.37 | $9.43 | $9.12 | 154,551 |
2018-07-10 | $9.79 | $10.19 | $9.76 | $9.93 | $9.61 | 557,909 |
2018-07-09 | $9.21 | $9.70 | $9.21 | $9.37 | $9.07 | 332,043 |
2018-07-06 | $9.11 | $9.24 | $9.07 | $9.14 | $8.84 | 109,098 |
2018-07-05 | $9.16 | $9.37 | $9.06 | $9.17 | $8.87 | 142,945 |
2018-07-03 | $9.25 | $9.42 | $9.02 | $9.06 | $8.77 | 78,575 |
2018-07-02 | $9.72 | $9.72 | $9.20 | $9.25 | $8.95 | 348,104 |
2018-06-29 | $9.11 | $9.90 | $9.11 | $9.85 | $9.53 | 298,533 |
2018-06-28 | $9.12 | $9.24 | $8.94 | $9.08 | $8.79 | 451,365 |
2018-06-27 | $10.04 | $10.04 | $9.00 | $9.03 | $8.74 | 513,054 |
2018-06-26 | $10.36 | $10.36 | $9.81 | $9.96 | $9.64 | 348,906 |
2018-06-25 | $10.65 | $10.72 | $10.00 | $10.20 | $9.87 | 291,974 |
2018-06-22 | $11.25 | $11.34 | $10.66 | $10.71 | $10.36 | 268,372 |
2018-06-21 | $11.38 | $11.60 | $10.41 | $11.24 | $10.88 | 966,872 |
2018-06-20 | $10.81 | $11.17 | $10.80 | $11.01 | $10.65 | 468,767 |
2018-06-19 | $10.68 | $10.80 | $9.89 | $10.51 | $10.17 | 571,164 |
2018-06-18 | $11.59 | $11.79 | $11.00 | $11.11 | $10.75 | 500,011 |
2018-06-15 | $12.40 | $12.40 | $11.65 | $11.65 | $11.27 | 619,130 |
2018-06-14 | $13.19 | $13.58 | $12.20 | $12.56 | $12.15 | 861,571 |
2018-06-13 | $12.92 | $13.80 | $12.91 | $13.10 | $12.67 | 468,335 |
2018-06-12 | $14.80 | $15.09 | $12.51 | $12.91 | $12.49 | 2,248,254 |
2018-06-11 | $12.07 | $14.06 | $12.07 | $14.06 | $13.60 | 1,237,305 |
2018-06-08 | $11.93 | $12.10 | $11.61 | $11.99 | $11.60 | 395,669 |
2018-06-07 | $11.95 | $12.50 | $11.42 | $11.84 | $11.46 | 703,697 |
2018-06-06 | $11.70 | $11.83 | $11.51 | $11.80 | $11.42 | 564,898 |
2018-06-05 | $11.50 | $11.79 | $11.17 | $11.62 | $11.24 | 304,811 |
2018-06-04 | $11.88 | $11.88 | $11.31 | $11.50 | $11.13 | 197,395 |
2018-06-01 | $11.60 | $11.99 | $11.48 | $11.60 | $11.22 | 461,552 |
2018-05-31 | $11.00 | $11.90 | $11.00 | $11.60 | $11.22 | 432,481 |
2018-05-30 | $11.16 | $11.25 | $10.70 | $10.90 | $10.55 | 226,063 |
2018-05-29 | $11.08 | $11.23 | $10.78 | $11.16 | $10.80 | 143,961 |
2018-05-25 | $11.50 | $12.00 | $11.10 | $11.13 | $10.77 | 524,811 |
2018-05-24 | $11.13 | $11.82 | $10.70 | $11.50 | $11.13 | 997,220 |
2018-05-23 | $10.92 | $11.21 | $10.62 | $11.01 | $10.65 | 619,202 |
2018-05-22 | $10.11 | $10.94 | $10.11 | $10.86 | $10.51 | 188,435 |
2018-05-21 | $9.60 | $10.75 | $9.60 | $10.17 | $9.84 | 200,084 |
2018-05-18 | $9.50 | $9.78 | $9.10 | $9.14 | $8.84 | 225,884 |
2018-05-17 | $9.75 | $9.90 | $9.51 | $9.51 | $9.20 | 232,472 |
2018-05-16 | $10.38 | $10.38 | $9.67 | $9.77 | $9.45 | 68,815 |
2018-05-15 | $9.52 | $10.35 | $9.51 | $10.24 | $9.91 | 89,145 |
2018-05-14 | $9.43 | $9.67 | $9.40 | $9.51 | $9.20 | 29,348 |
2018-05-11 | $9.82 | $9.82 | $9.30 | $9.49 | $9.18 | 30,976 |
2018-05-10 | $9.50 | $9.66 | $9.30 | $9.57 | $9.26 | 37,732 |
2018-05-09 | $9.30 | $9.63 | $9.30 | $9.45 | $9.14 | 38,149 |
2018-05-08 | $9.34 | $9.49 | $9.15 | $9.35 | $9.05 | 57,423 |
2018-05-07 | $9.36 | $9.43 | $9.26 | $9.31 | $9.01 | 41,821 |
2018-05-04 | $9.09 | $9.50 | $8.94 | $9.26 | $8.96 | 83,406 |
2018-05-03 | $9.07 | $9.11 | $8.84 | $8.96 | $8.67 | 35,284 |
2018-05-02 | $8.59 | $9.24 | $8.59 | $9.07 | $8.78 | 95,686 |
2018-05-01 | $9.00 | $9.12 | $8.70 | $8.78 | $8.49 | 83,108 |
2018-04-30 | $9.01 | $9.20 | $8.95 | $9.01 | $8.72 | 62,256 |
2018-04-27 | $9.17 | $9.17 | $8.88 | $9.01 | $8.72 | 25,520 |
2018-04-26 | $9.12 | $9.24 | $8.55 | $9.15 | $8.85 | 175,107 |
2018-04-25 | $8.75 | $9.45 | $8.75 | $9.05 | $8.76 | 130,634 |
2018-04-24 | $9.51 | $9.62 | $8.43 | $8.71 | $8.43 | 304,083 |
2018-04-23 | $9.55 | $9.55 | $9.41 | $9.45 | $9.14 | 44,141 |
2018-04-20 | $9.58 | $9.61 | $9.51 | $9.53 | $9.22 | 4,844 |
2018-04-19 | $9.66 | $9.84 | $9.60 | $9.63 | $9.32 | 34,476 |
2018-04-18 | $9.78 | $9.89 | $9.61 | $9.66 | $9.35 | 103,866 |
2018-04-17 | $9.50 | $9.75 | $9.46 | $9.71 | $9.39 | 61,892 |
2018-04-16 | $9.58 | $9.58 | $9.45 | $9.45 | $9.14 | 51,645 |
2018-04-13 | $9.60 | $9.62 | $9.16 | $9.45 | $9.14 | 70,635 |
2018-04-12 | $9.68 | $9.83 | $9.51 | $9.53 | $9.22 | 82,979 |
2018-04-11 | $9.88 | $10.02 | $9.60 | $9.68 | $9.37 | 54,960 |
2018-04-10 | $9.70 | $10.10 | $9.70 | $9.95 | $9.63 | 28,224 |
2018-04-09 | $9.74 | $9.78 | $9.70 | $9.76 | $9.44 | 20,932 |
2018-04-06 | $10.01 | $10.04 | $9.58 | $9.67 | $9.36 | 52,267 |
2018-04-05 | $9.91 | $10.00 | $9.82 | $9.93 | $9.61 | 70,480 |
2018-04-04 | $10.26 | $10.32 | $9.86 | $9.86 | $9.54 | 202,058 |
2018-04-03 | $10.48 | $10.50 | $9.81 | $10.32 | $9.98 | 255,813 |
2018-04-02 | $10.63 | $10.64 | $10.09 | $10.41 | $10.07 | 156,811 |
2018-03-29 | $10.50 | $10.74 | $10.35 | $10.63 | $10.28 | 97,777 |
2018-03-28 | $10.77 | $11.03 | $10.40 | $10.44 | $10.10 | 603,504 |
2018-03-27 | $10.63 | $11.25 | $10.26 | $10.69 | $10.34 | 2,517,905 |
2018-03-26 | $11.00 | $11.10 | $10.10 | $10.20 | $9.87 | 417,360 |
2018-03-23 | $10.94 | $10.94 | $10.07 | $10.68 | $10.33 | 277,955 |
2018-03-22 | $11.06 | $11.08 | $10.96 | $11.01 | $10.65 | 157,638 |
2018-03-21 | $11.05 | $11.15 | $11.05 | $11.14 | $10.78 | 13,457 |
2018-03-20 | $11.04 | $11.19 | $11.02 | $11.05 | $10.69 | 71,097 |
2018-03-19 | $10.86 | $11.19 | $10.86 | $11.00 | $10.64 | 122,010 |
2018-03-16 | $10.90 | $11.22 | $10.86 | $10.86 | $10.51 | 154,079 |
2018-03-15 | $10.94 | $11.27 | $10.80 | $10.82 | $10.47 | 269,086 |
2018-03-14 | $11.02 | $11.24 | $10.92 | $10.97 | $10.61 | 102,750 |
2018-03-13 | $11.37 | $11.53 | $10.82 | $11.00 | $10.64 | 183,207 |
2018-03-12 | $11.31 | $11.48 | $11.31 | $11.39 | $11.02 | 96,901 |
2018-03-09 | $11.56 | $11.68 | $11.31 | $11.38 | $11.01 | 316,917 |
2018-03-08 | $11.60 | $11.86 | $11.50 | $11.58 | $11.20 | 194,542 |
2018-03-07 | $11.97 | $12.02 | $11.51 | $11.58 | $11.20 | 243,290 |
2018-03-06 | $12.15 | $12.62 | $11.60 | $11.69 | $11.31 | 439,158 |
2018-03-05 | $11.16 | $11.96 | $11.16 | $11.83 | $11.45 | 345,258 |
2018-03-02 | $11.05 | $11.15 | $11.00 | $11.14 | $10.78 | 36,689 |
2018-03-01 | $11.00 | $11.06 | $11.00 | $11.00 | $10.64 | 80,029 |
2018-02-28 | $11.05 | $11.08 | $10.95 | $11.00 | $10.64 | 118,137 |
2018-02-27 | $11.10 | $11.13 | $11.00 | $11.03 | $10.67 | 170,500 |
2018-02-26 | $11.09 | $11.23 | $11.06 | $11.15 | $10.79 | 102,939 |
2018-02-23 | $11.09 | $11.15 | $11.05 | $11.05 | $10.69 | 80,941 |
2018-02-22 | $11.42 | $11.42 | $11.10 | $11.15 | $10.79 | 57,563 |
2018-02-21 | $11.21 | $11.42 | $11.20 | $11.29 | $10.92 | 125,794 |
2018-02-20 | $11.11 | $11.15 | $11.01 | $11.15 | $10.79 | 137,794 |
2018-02-16 | $11.02 | $11.08 | $10.99 | $11.00 | $10.64 | 113,251 |
2018-02-15 | $11.20 | $11.23 | $11.01 | $11.02 | $10.66 | 466,889 |
2018-02-14 | $11.10 | $11.26 | $10.86 | $11.20 | $10.84 | 373,546 |
2018-02-13 | $11.39 | $11.39 | $11.10 | $11.20 | $10.84 | 485,159 |
2018-02-12 | $11.43 | $11.73 | $11.21 | $11.21 | $10.85 | 887,772 |
2018-02-09 | $11.44 | $11.60 | $11.00 | $11.38 | $11.01 | 1,690,922 |
2018-02-08 | $12.00 | $12.00 | $10.53 | $11.25 | $10.88 | 5,921,534 |