Mediaco Holding Inc MDIA

-88.5%vs Day 1

Spinoff of Emmis Communications Corp (EMMS) · Unknown-TBD · Spun Jan 7, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJanuary 7, 2020
Days since spinoff2456 days · 2453 trading-day window
StructureUnknown-TBD
ParentEmmis Communications Corp (EMMS)
Day-1 reaction
Day 1 price (close)$9.50
Day 1 range$4.04 – $17.00 +320.8% spread
Day 1 low held?Breached after 5 sessions to -90.1% below
Price levels
Post-spin low (closing)$0.41 on Dec 28, 2023 · 1451 days post-spin
Lowest traded$0.40 on Dec 27, 2023 · 1450 days post-spin
Current price (Sep 25, 2026)$1.09
Returns
Return vs Day 1 (close)-88.5%
— range by day 1 entry theoretical bounds-93.6%  to  -73.0%
Return vs post-spin low+165.9%
First-quarter return (≈90d)-62.1%
1-year return-71.3%
3-year return-82.0%
5-year return-87.7%
Annualized return (CAGR)-27.6%
Versus benchmarks
S&P 500 over same window+164.4%
Annualized excess vs S&P-43.1%
Risk & recovery
Max drawdown-97.6%
Days to recover Day 1552 days
Shares & ownership
Shares outstanding Mar 31, 202681,731,831
Diluted average shares the EPS denominator81,672,000
Free float42,861,890 55% of shares outstanding
Held by institutions90% insiders 0.4%
Share count trend Mar 2025 → Mar 2026+75.2% net issuance
Volume & liquidity
Traded per day 20-session median$16K
Normal volume baseline2,850 shares · now 4.93x
Day 1 volume14.4x normal · first week 6.7x
Decayhalf in 3 sessions · normal by 27

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$1.15$1.17$1.08$1.093,90042,861,8900.00%$89M——
2026-09-24$1.08$1.18$1.08$1.183,10042,861,8900.00%$96M——
2026-09-23$1.13$1.13$1.10$1.102,00042,861,8900.00%$90M——
2026-09-22$1.12$1.20$1.03$1.1210,40042,861,8900.01%$92M——
2026-09-21$1.15$1.21$1.08$1.1432,60042,861,8900.04%$93M——
2026-09-18$1.10$1.16$1.01$1.1618,20042,861,8900.02%$95M——
2026-09-17$1.12$1.14$1.09$1.1311,70042,861,8900.01%$92M——
2026-09-16$1.05$1.12$1.00$1.0827,30042,861,8900.03%$88M——
2026-09-15$1.10$1.17$1.00$1.0519,10042,861,8900.02%$86M——
2026-09-14$1.11$1.23$1.10$1.1316,30042,861,8900.02%$92M——
2026-09-11$1.14$1.22$1.12$1.1519,50042,861,8900.02%$94M——
2026-09-10$1.10$1.18$1.10$1.188,50042,861,8900.01%$96M——
2026-09-09$1.13$1.17$1.08$1.1311,80042,861,8900.01%$92M——
2026-09-08$1.16$1.16$1.08$1.1317,20042,861,8900.02%$92M——
2026-09-04$1.10$1.17$1.10$1.1410,40042,861,8900.01%$93M——
2026-09-03$1.26$1.26$1.10$1.1025,60042,861,8900.03%$90M——
2026-09-02$1.12$1.23$1.11$1.2126,80042,861,8900.03%$99M——
2026-09-01$1.13$1.13$1.12$1.132,60042,861,8900.00%$92M——
2026-08-31$1.08$1.12$1.08$1.097,00042,861,8900.01%$89M——
2026-08-28$1.05$1.14$1.01$1.1218,60042,861,8900.02%$92M——
2026-08-27$1.06$1.10$1.00$1.0444,40042,861,8900.05%$85M——
2026-08-26$1.06$1.13$1.03$1.099,60042,861,8900.01%$89M——
2026-08-25$1.09$1.10$1.07$1.095,90042,861,8900.01%$89M——
2026-08-24$1.08$1.08$1.04$1.065,50042,861,8900.01%$87M——
2026-08-21$1.03$1.12$1.00$1.0756,90042,861,8900.07%$87M——
2026-08-20$0.95$1.01$0.95$1.0029,90042,861,8900.04%$82M——
2026-08-19$0.92$0.98$0.92$0.9410,20042,861,8900.01%$77M——
2026-08-18$0.90$0.95$0.90$0.9314,20042,861,8900.02%$76M——
2026-08-17$0.94$0.94$0.87$0.878,20042,861,8900.01%$71M——
2026-08-14$0.96$0.97$0.92$0.958,60042,861,8900.01%$78M——
2026-08-13$1.00$1.00$0.95$0.959,700—0.01%$78M——
2026-08-12$0.95$0.95$0.95$0.95———$78M——
2026-08-11$0.95$1.03$0.95$0.956,000—0.01%$78M——
2026-08-10$1.02$1.02$0.94$0.9519,300—0.02%$78M——
2026-08-07$1.00$1.07$0.93$0.9558,700—0.07%$78M——
2026-08-06$1.02$1.03$1.00$1.018,400—0.01%$83M——
2026-08-05$0.98$1.06$0.98$1.0312,100—0.01%$84M——
2026-08-04$1.00$1.01$0.95$0.9816,500—0.02%$80M——
2026-08-03$0.93$1.07$0.93$0.9967,700—0.08%$81M——
2026-07-31$0.94$0.95$0.92$0.936,000—0.01%$76M——
2026-07-30$1.00$1.00$0.98$0.9914,000—0.02%$81M——
2026-07-29$1.00$1.00$0.99$0.994,300—0.01%$81M——
2026-07-28$0.98$1.02$0.96$0.9713,400—0.02%$79M——
2026-07-27$1.00$1.02$0.92$1.0021,800—0.03%$82M——
2026-07-24$1.00$1.01$1.00$1.003,400—0.00%$82M——
2026-07-23$1.03$1.08$1.02$1.024,200—0.01%$83M——
2026-07-22$1.05$1.08$1.03$1.033,300—0.00%$84M——
2026-07-21$1.03$1.04$1.01$1.029,300—0.01%$83M——
2026-07-20$0.95$1.08$0.95$1.0164,500—0.08%$83M——
2026-07-17$0.99$1.01$0.99$1.012,800—0.00%$83M——
2026-07-16$1.01$1.06$1.01$1.0347,300—0.06%$84M——
2026-07-15$1.00$1.07$0.94$1.0558,600—0.07%$86M——
2026-07-14$1.04$1.04$0.98$1.0314,300—0.02%$84M——
2026-07-13$1.03$1.03$1.00$1.025,400—0.01%$83M——
2026-07-10$1.01$1.03$0.95$1.0241,500—0.05%$83M——
2026-07-09$1.04$1.04$0.93$0.997,500—0.01%$81M——
2026-07-08$0.97$1.05$0.89$0.98213,700—0.26%$80M——
2026-07-07$0.98$1.04$0.97$1.04107,500—0.13%$85M——
2026-07-06$0.98$1.01$0.92$0.9940,100—0.05%$81M——
2026-07-02$0.93$0.98$0.92$0.9877,800—0.10%$80M——
2026-07-01$0.96$0.96$0.89$0.9047,600—0.06%$74M——
2026-06-30$0.88$1.04$0.87$0.9989,500—0.11%$81M——
2026-06-29$0.92$0.94$0.89$0.9241,000—0.05%$75M——
2026-06-26$0.83$0.92$0.83$0.9154,500—0.07%$74M——
2026-06-25$0.79$0.87$0.78$0.8280,900—0.10%$67M——
2026-06-24$0.69$0.82$0.69$0.7937,400—0.05%$65M——
2026-06-23$0.77$0.80$0.76$0.77159,000—0.19%$63M——
2026-06-22$0.75$0.80$0.75$0.8058,200—0.07%$65M——
2026-06-18$0.80$0.80$0.75$0.7642,300—0.05%$62M——
2026-06-17$0.69$0.78$0.69$0.7858,700—0.07%$64M——
2026-06-16$0.71$0.76$0.69$0.7371,700—0.09%$60M——
2026-06-15$0.80$0.80$0.70$0.73113,100—0.14%$60M——
2026-06-12$0.80$0.86$0.73$0.75175,500—0.21%$61M——
2026-06-11$0.82$0.94$0.82$0.8287,200—0.11%$67M——
2026-06-10$0.72$0.86$0.70$0.85148,400—0.18%$69M——
2026-06-09$0.73$0.82$0.67$0.74197,900—0.24%$60M——
2026-06-08$0.67$1.64$0.65$0.782,131,500—2.61%$64M——
2026-06-05$0.81$0.81$0.71$0.731,723,700—2.11%$60M——
2026-06-04$0.78$0.80$0.75$0.7951,300—0.06%$65M——
2026-06-03$0.83$0.84$0.80$0.8044,400—0.05%$65M——
2026-06-02$0.82$0.82$0.80$0.826,400—0.01%$67M——
2026-06-01$0.82$0.89$0.77$0.7722,800—0.03%$63M——
2026-05-29$0.85$0.88$0.85$0.8511,100—0.01%$69M——
2026-05-28$0.85$0.90$0.85$0.9052,900—0.06%$74M——
2026-05-27$0.89$0.90$0.87$0.9039,400—0.05%$74M——
2026-05-26$0.87$0.93$0.87$0.8928,700—0.04%$73M——
2026-05-22$0.89$0.95$0.89$0.9037,500—0.05%$74M——
2026-05-21$0.92$0.95$0.89$0.9125,800—0.03%$74M——
2026-05-20$0.94$0.98$0.89$0.95148,900—0.18%$78M——
2026-05-19$0.93$0.95$0.91$0.9134,200—0.04%$74M——
2026-05-18$0.97$0.98$0.91$0.9560,000—0.07%$78M——
2026-05-15$0.93$0.95$0.93$0.9521,900—0.03%$78M——
2026-05-14$0.95$0.95$0.92$0.9421,400—0.03%$77M——
2026-05-13$0.94$0.95$0.91$0.9321,100—0.03%$76M——
2026-05-12$0.93$0.93$0.91$0.934,500—0.01%$76M——
2026-05-11$0.95$0.95$0.94$0.9526,100—0.03%$78M——
2026-05-08$0.94$0.99$0.92$0.9615,600—0.02%$78M——
2026-05-07$0.97$0.97$0.89$0.9216,300—0.02%$75M——
2026-05-06$0.91$1.04$0.91$0.99113,100—0.14%$81M——
2026-05-05$0.89$0.94$0.87$0.9038,900—0.05%$74M——
2026-05-04$0.82$0.90$0.82$0.8664,700—0.08%$70M——
2026-05-01$0.88$0.90$0.87$0.898,200—0.01%$73M——
2026-04-30$0.95$0.95$0.80$0.8968,900—0.08%$73M——
2026-04-29$0.91$0.95$0.91$0.926,900—0.01%$75M——
2026-04-28$0.95$0.95$0.91$0.9421,500—0.03%$77M——
2026-04-27$0.94$0.94$0.89$0.9448,000—0.06%$77M——
2026-04-24$0.88$0.95$0.88$0.9136,400—0.04%$74M——
2026-04-23$0.89$0.92$0.87$0.9051,900—0.06%$74M——
2026-04-22$0.86$0.93$0.86$0.8919,700—0.02%$73M——
2026-04-21$0.85$0.85$0.83$0.853,700—0.00%$69M——
2026-04-20$0.85$0.85$0.81$0.839,800—0.01%$68M——
2026-04-17$0.83$0.86$0.82$0.8517,200—0.02%$69M——
2026-04-16$0.81$0.87$0.81$0.8521,900—0.03%$69M——
2026-04-15$0.85$0.86$0.79$0.818,500—0.01%$66M——
2026-04-14$0.85$0.86$0.80$0.8247,000—0.06%$67M——
2026-04-13$0.75$0.85$0.75$0.8246,600—0.06%$67M——
2026-04-10$0.76$0.79$0.73$0.7688,600—0.11%$62M——
2026-04-09$0.75$0.80$0.73$0.7377,100—0.09%$60M——
2026-04-08$0.75$0.81$0.73$0.7595,300—0.12%$61M——
2026-04-07$0.72$0.76$0.71$0.75124,200—0.15%$61M——
2026-04-06$0.75$0.75$0.73$0.738,700—0.01%$60M——
2026-04-02$0.73$0.75$0.69$0.7212,000—0.01%$59M——
2026-04-01$0.68$0.75$0.67$0.7527,400—0.03%$61M——
2026-03-31$0.67$0.69$0.64$0.6627,300—0.03%$54M——
2026-03-30$0.65$0.67$0.65$0.678,500—0.01%$55M——
2026-03-27$0.63$0.68$0.63$0.6520,800—0.03%$53M——
2026-03-26$0.65$0.65$0.64$0.6524,800—0.03%$53M——
2026-03-25$0.67$0.68$0.62$0.6510,000—0.01%$53M——
2026-03-24$0.69$0.69$0.63$0.6378,900—0.10%$51M——
2026-03-23$0.64$0.69$0.62$0.6948,100—0.06%$56M——
2026-03-20$0.61$0.64$0.61$0.616,800—0.01%$50M——
2026-03-19$0.64$0.65$0.62$0.6312,300—0.02%$51M——
2026-03-18$0.64$0.67$0.64$0.6441,400—0.05%$52M——
2026-03-17$0.66$0.67$0.64$0.6432,700—0.04%$52M——
2026-03-16$0.65$0.66$0.64$0.6525,800—0.03%$53M——
2026-03-13$0.66$0.66$0.65$0.651,300—0.00%$53M——
2026-03-12$0.68$0.68$0.64$0.6415,100—0.02%$52M——
2026-03-11$0.66$0.68$0.63$0.6628,400—0.03%$54M——
2026-03-10$0.66$0.69$0.64$0.687,000—0.01%$56M——
2026-03-09$0.66$0.66$0.64$0.642,400—0.00%$52M——
2026-03-06$0.64$0.65$0.63$0.653,900—0.00%$53M——
2026-03-05$0.66$0.68$0.63$0.6315,100—0.02%$51M——
2026-03-04$0.64$0.64$0.63$0.6416,600—0.02%$52M——
2026-03-03$0.62$0.65$0.58$0.6431,600—0.04%$52M——
2026-03-02$0.59$0.63$0.59$0.6041,100—0.05%$49M——
2026-02-27$0.58$0.63$0.58$0.6215,900—0.02%$51M——
2026-02-26$0.61$0.63$0.59$0.6210,800—0.01%$51M——
2026-02-25$0.62$0.63$0.59$0.6212,700—0.02%$51M——
2026-02-24$0.60$0.63$0.58$0.6337,200—0.05%$51M——
2026-02-23$0.60$0.60$0.58$0.604,700—0.01%$49M——
2026-02-20$0.58$0.62$0.57$0.6023,600—0.03%$49M——
2026-02-19$0.56$0.61$0.56$0.6013,800—0.02%$49M——
2026-02-18$0.58$0.62$0.58$0.608,100—0.01%$49M——
2026-02-17$0.61$0.65$0.57$0.5955,700—0.07%$48M——
2026-02-13$0.60$0.64$0.60$0.6252,600—0.06%$51M——
2026-02-12$0.63$0.64$0.60$0.6337,300—0.05%$51M——
2026-02-11$0.64$0.65$0.60$0.6469,800—0.09%$52M——
2026-02-10$0.61$0.65$0.60$0.6220,300—0.02%$51M——
2026-02-09$0.60$0.62$0.58$0.6220,900—0.03%$51M——
2026-02-06$0.58$0.58$0.54$0.5543,500—0.05%$45M——
2026-02-05$0.61$0.63$0.58$0.6026,800—0.03%$49M——
2026-02-04$0.65$0.67$0.61$0.62124,100—0.15%$51M——
2026-02-03$0.67$0.67$0.64$0.6627,300—0.03%$54M——
2026-02-02$0.66$0.67$0.65$0.6620,900—0.03%$54M——
2026-01-30$0.65$0.67$0.64$0.6756,900—0.07%$55M——
2026-01-29$0.65$0.68$0.63$0.66169,400—0.21%$54M——
2026-01-28$0.65$0.69$0.65$0.6847,100—0.06%$56M——
2026-01-27$0.69$0.69$0.65$0.6634,800—0.04%$54M——
2026-01-26$0.65$0.69$0.65$0.6858,800—0.07%$56M——
2026-01-23$0.67$0.70$0.63$0.65209,300—0.26%$53M——
2026-01-22$0.69$0.70$0.62$0.6599,600—0.12%$53M——
2026-01-21$0.67$0.73$0.65$0.70384,900—0.47%$57M——
2026-01-20$0.65$0.76$0.63$0.681,377,800—1.69%$56M——
2026-01-16$0.61$0.65$0.61$0.6345,600—0.06%$51M——
2026-01-15$0.61$0.64$0.60$0.6236,900—0.05%$51M——
2026-01-14$0.63$0.64$0.59$0.5957,400—0.07%$48M——
2026-01-13$0.63$0.65$0.61$0.6318,300—0.02%$51M——
2026-01-12$0.62$0.64$0.61$0.6330,300—0.04%$51M——
2026-01-09$0.62$0.62$0.60$0.6214,800—0.02%$51M——
2026-01-08$0.62$0.62$0.57$0.6031,600—0.04%$49M——
2026-01-07$0.65$0.66$0.60$0.6055,900—0.07%$49M——
2026-01-06$0.68$0.68$0.64$0.6432,400—0.04%$52M——
2026-01-05$0.60$0.76$0.60$0.64216,900—0.27%$52M——
2026-01-02$0.61$0.61$0.58$0.584,000—0.00%$47M——
2025-12-31$0.59$0.59$0.57$0.5818,100—0.02%$47M——
2025-12-30$0.60$0.61$0.59$0.5921,200—0.03%$48M——
2025-12-29$0.65$0.65$0.59$0.6017,500—0.02%$49M——
2025-12-26$0.63$0.67$0.63$0.6635,100—0.04%$54M——
2025-12-24$0.61$0.62$0.61$0.624,400—0.01%$51M——
2025-12-23$0.64$0.64$0.60$0.6221,200—0.03%$51M——
2025-12-22$0.63$0.65$0.62$0.6314,700—0.02%$52M——
2025-12-19$0.65$0.67$0.64$0.6435,700—0.04%$52M——
2025-12-18$0.69$0.71$0.65$0.67179,600—0.22%$55M——
2025-12-17$0.70$0.70$0.66$0.69119,500—0.15%$56M——
2025-12-16$0.74$0.75$0.65$0.6525,400—0.03%$53M——
2025-12-15$0.81$0.81$0.73$0.7339,600—0.05%$60M——
2025-12-12$0.77$0.79$0.76$0.7823,500—0.03%$64M——
2025-12-11$0.79$0.80$0.76$0.7614,800—0.02%$62M——
2025-12-10$0.85$0.87$0.73$0.8119,400—0.02%$66M——
2025-12-09$0.89$0.89$0.84$0.8417,000—0.02%$69M——
2025-12-08$0.90$0.90$0.88$0.895,600—0.01%$73M——
2025-12-05$0.90$0.92$0.90$0.9018,300—0.02%$74M——
2025-12-04$0.93$0.94$0.87$0.905,900—0.01%$74M——
2025-12-03$0.92$0.96$0.86$0.8640,700—0.05%$70M——
2025-12-02$0.95$0.97$0.94$0.9716,900—0.02%$79M——
2025-12-01$0.94$1.00$0.92$0.9873,200—0.09%$80M——
2025-11-28$0.97$0.97$0.92$0.927,000—0.01%$75M——
2025-11-26$0.97$0.97$0.94$0.9410,900—0.01%$77M——
2025-11-25$0.95$0.95$0.94$0.944,500—0.01%$77M——
2025-11-24$0.95$0.97$0.93$0.9540,700—0.05%$78M——
2025-11-21$0.95$0.98$0.94$0.9762,700—0.08%$79M——
2025-11-20$0.96$0.98$0.92$0.9513,600—0.02%$78M——
2025-11-19$0.97$0.98$0.95$0.9535,200—0.04%$78M——
2025-11-18$0.92$0.97$0.92$0.9755,000—0.07%$79M——
2025-11-17$0.94$0.95$0.92$0.9221,400—0.03%$75M——
2025-11-14$0.94$0.95$0.90$0.9351,800—0.06%$76M——
2025-11-13$0.93$0.95$0.90$0.9230,600—0.04%$75M——
2025-11-12$0.92$0.92$0.90$0.9023,400—0.03%$74M——
2025-11-11$0.91$0.94$0.91$0.9312,400—0.02%$76M——
2025-11-10$0.95$0.98$0.92$0.9515,200—0.02%$78M——
2025-11-07$0.95$0.98$0.93$0.9561,200—0.07%$78M——
2025-11-06$0.98$0.98$0.93$0.9535,100—0.04%$78M——
2025-11-05$1.00$1.00$0.95$0.968,300—0.01%$79M——
2025-11-04$1.03$1.04$0.95$0.9848,300—0.06%$80M——
2025-11-03$1.09$1.12$1.04$1.0534,700—0.04%$86M——
2025-10-31$1.11$1.12$1.06$1.0835,200—0.04%$88M——
2025-10-30$1.16$1.16$1.12$1.1334,000—0.04%$93M——
2025-10-29$1.20$1.22$1.11$1.1180,700—0.10%$91M——
2025-10-28$1.24$1.26$1.19$1.1949,500—0.06%$97M——
2025-10-27$1.22$1.25$1.21$1.2518,300—0.02%$102M——
2025-10-24$1.21$1.24$1.21$1.226,900—0.01%$100M——
2025-10-23$1.21$1.24$1.21$1.212,700—0.00%$99M——
2025-10-22$1.21$1.24$1.21$1.2226,800—0.03%$100M——
2025-10-21$1.20$1.26$1.20$1.2524,200—0.03%$102M——
2025-10-20$1.23$1.23$1.21$1.226,100—0.01%$100M——
2025-10-17$1.22$1.24$1.21$1.2471,100—0.09%$102M——
2025-10-16$1.20$1.27$1.20$1.2151,900—0.06%$99M——
2025-10-15$1.27$1.28$1.23$1.2434,500—0.04%$102M——
2025-10-14$1.29$1.29$1.25$1.2610,200—0.01%$103M——
2025-10-13$1.24$1.27$1.21$1.259,700—0.01%$102M——
2025-10-10$1.26$1.30$1.22$1.2478,300—0.10%$102M——
2025-10-09$1.25$1.30$1.25$1.2819,800—0.02%$105M——
2025-10-08$1.25$1.28$1.23$1.2512,900—0.02%$102M——
2025-10-07$1.26$1.27$1.20$1.2543,600—0.05%$102M——
2025-10-06$1.27$1.30$1.26$1.2711,700—0.01%$104M——
2025-10-03$1.27$1.28$1.24$1.2628,100—0.03%$103M——
2025-10-02$1.25$1.26$1.23$1.2520,700—0.03%$102M——
2025-10-01$1.25$1.26$1.25$1.2618,800—0.02%$103M——
2025-09-30$1.27$1.27$1.26$1.274,200—0.01%$104M——
2025-09-29$1.30$1.30$1.25$1.2533,200—0.06%$67M——
2025-09-26$1.32$1.32$1.29$1.3020,200—0.04%$70M——
2025-09-25$1.30$1.32$1.27$1.2741,400—0.08%$68M——
2025-09-24$1.25$1.33$1.25$1.3136,900—0.07%$70M——
2025-09-23$1.36$1.36$1.30$1.3021,800—0.04%$70M——
2025-09-22$1.37$1.37$1.30$1.3274,300—0.14%$71M——
2025-09-19$1.29$1.33$1.25$1.2997,700—0.18%$69M——
2025-09-18$1.35$1.38$1.30$1.3224,800—0.05%$71M——
2025-09-17$1.35$1.43$1.33$1.3472,700—0.14%$72M——
2025-09-16$1.23$1.41$1.12$1.352,094,000—3.90%$72M——
2025-09-15$1.43$1.43$1.40$1.4217,700—0.03%$76M——
2025-09-12$1.38$1.46$1.38$1.4217,400—0.03%$76M——
2025-09-11$1.37$1.49$1.37$1.4323,700—0.04%$77M——
2025-09-10$1.39$1.50$1.38$1.4320,800—0.04%$77M——
2025-09-09$1.48$1.48$1.37$1.4352,100—0.10%$77M——
2025-09-08$1.34$1.50$1.33$1.50155,200—0.29%$80M——
2025-09-05$1.30$1.38$1.30$1.359,300—0.02%$72M——
2025-09-04$1.33$1.36$1.30$1.3026,600—0.05%$70M——
2025-09-03$1.31$1.37$1.29$1.347,700—0.01%$72M——
2025-09-02$1.29$1.36$1.29$1.356,700—0.01%$72M——
2025-08-29$1.30$1.35$1.26$1.3516,900—0.03%$72M——
2025-08-28$1.31$1.33$1.30$1.324,200—0.01%$71M——
2025-08-27$1.30$1.33$1.30$1.3112,500—0.02%$70M——
2025-08-26$1.30$1.34$1.28$1.3111,700—0.02%$70M——
2025-08-25$1.37$1.37$1.29$1.3125,200—0.05%$70M——
2025-08-22$1.31$1.39$1.30$1.3224,100—0.04%$71M——
2025-08-21$1.34$1.36$1.26$1.3140,000—0.07%$70M——
2025-08-20$1.35$1.36$1.27$1.3522,000—0.04%$72M——
2025-08-19$1.27$1.35$1.27$1.3327,700—0.05%$71M——
2025-08-18$1.30$1.32$1.26$1.3014,200—0.03%$70M——
2025-08-15$1.35$1.35$1.30$1.3121,000—0.04%$70M——
2025-08-14$1.32$1.40$1.29$1.3575,500—0.14%$72M——
2025-08-13$1.35$1.43$1.25$1.32117,900—0.22%$71M——
2025-08-12$1.43$1.47$1.37$1.38161,000—0.30%$74M——
2025-08-11$1.36$1.40$1.32$1.3549,300—0.09%$72M——
2025-08-08$1.35$1.37$1.31$1.3426,400—0.05%$72M——
2025-08-07$1.32$1.38$1.25$1.33102,000—0.19%$71M——
2025-08-06$1.28$1.35$1.27$1.3415,100—0.03%$72M——
2025-08-05$1.24$1.35$1.24$1.3232,300—0.06%$71M——
2025-08-04$1.24$1.30$1.19$1.25137,700—0.26%$67M——
2025-08-01$1.26$1.29$1.24$1.2683,700—0.16%$68M——
2025-07-31$1.29$1.35$1.25$1.26123,600—0.23%$68M——
2025-07-30$1.35$1.38$1.31$1.3125,400—0.05%$70M——
2025-07-29$1.29$1.39$1.28$1.3956,600—0.11%$75M——
2025-07-28$1.30$1.35$1.26$1.30151,200—0.28%$70M——
2025-07-25$1.29$1.40$1.23$1.33120,200—0.22%$71M——
2025-07-24$1.33$1.34$1.29$1.3223,400—0.04%$71M——
2025-07-23$1.22$1.40$1.21$1.33163,500—0.30%$71M——
2025-07-22$1.23$1.25$1.22$1.2217,300—0.03%$65M——
2025-07-21$1.27$1.30$1.19$1.2382,400—0.15%$66M——
2025-07-18$1.20$1.26$1.20$1.2319,000—0.04%$66M——
2025-07-17$1.22$1.28$1.19$1.1980,500—0.15%$64M——
2025-07-16$1.22$1.29$1.18$1.2470,700—0.13%$67M——
2025-07-15$1.24$1.29$1.18$1.2748,200—0.09%$68M——
2025-07-14$1.24$1.30$1.18$1.2591,600—0.17%$67M——
2025-07-11$1.35$1.35$1.24$1.24101,300—0.19%$67M——
2025-07-10$1.13$1.38$1.11$1.31247,300—0.46%$70M——
2025-07-09$1.23$1.28$1.17$1.20193,800—0.36%$64M——
2025-07-08$1.25$1.32$1.13$1.28825,400—1.54%$69M——
2025-07-07$1.26$1.46$1.17$1.3711,978,500—22.32%$74M——
2025-07-03$1.13$1.13$1.10$1.10384,200—0.72%$59M——
2025-07-02$1.15$1.15$1.08$1.146,800—0.01%$61M——
2025-07-01$1.11$1.15$1.08$1.1214,100—0.03%$60M——
2025-06-30$1.13$1.13$1.08$1.0912,200—0.02%$58M——
2025-06-27$1.06$1.14$1.06$1.149,300—0.02%$53M——
2025-06-26$1.06$1.11$1.06$1.075,800—0.01%$50M——
2025-06-25$1.14$1.14$1.07$1.081,900—0.00%$50M——
2025-06-24$1.18$1.18$1.11$1.126,100—0.01%$52M——
2025-06-23$1.05$1.22$1.01$1.1956,000—0.12%$56M——
2025-06-20$1.16$1.18$1.06$1.0746,600—0.10%$50M——
2025-06-18$1.28$1.30$1.15$1.1755,200—0.12%$55M——
2025-06-17$1.25$1.31$1.17$1.2262,300—0.13%$57M——
2025-06-16$1.19$1.26$1.19$1.2221,100—0.05%$57M——
2025-06-13$1.26$1.26$1.17$1.2038,900—0.08%$56M——
2025-06-12$1.26$1.32$1.25$1.2720,300—0.04%$59M——
2025-06-11$1.30$1.36$1.17$1.29193,500—0.41%$60M——
2025-06-10$1.01$1.60$1.01$1.291,068,100—2.29%$60M——
2025-06-09$1.16$1.17$0.96$1.0326,200—0.06%$48M——
2025-06-06$1.07$1.13$1.05$1.1318,400—0.04%$53M——
2025-06-05$1.14$1.14$1.08$1.0811,700—0.03%$50M——
2025-06-04$1.15$1.17$1.09$1.096,000—0.01%$51M——
2025-06-03$1.09$1.20$1.09$1.1419,400—0.04%$53M——
2025-06-02$1.28$1.28$1.10$1.1070,300—0.15%$51M——
2025-05-30$1.15$1.30$1.12$1.24107,100—0.23%$58M——
2025-05-29$1.14$1.15$1.11$1.1333,300—0.07%$53M——
2025-05-28$1.07$1.19$1.06$1.0737,000—0.08%$50M——
2025-05-27$1.02$1.05$1.01$1.0422,700—0.05%$49M——
2025-05-23$0.99$1.02$0.96$1.0223,800—0.05%$48M——
2025-05-22$0.96$1.04$0.95$0.9614,700—0.03%$45M——
2025-05-21$0.99$1.07$0.99$0.9913,600—0.03%$46M——
2025-05-20$1.06$1.08$1.00$1.0711,300—0.02%$50M——
2025-05-19$0.91$1.02$0.90$1.0249,900—0.11%$48M——
2025-05-16$0.91$1.00$0.90$0.9465,900—0.14%$44M——
2025-05-15$0.93$0.98$0.88$0.9161,200—0.13%$42M——
2025-05-14$0.90$0.92$0.86$0.9247,300—0.10%$43M——
2025-05-13$0.87$0.92$0.85$0.8915,100—0.03%$42M——
2025-05-12$0.92$1.00$0.87$0.8844,200—0.09%$41M——
2025-05-09$0.91$0.95$0.90$0.9214,600—0.03%$43M——
2025-05-08$0.94$0.95$0.86$0.9231,900—0.07%$43M——
2025-05-07$0.81$1.00$0.80$0.94111,200—0.24%$44M——
2025-05-06$0.90$0.90$0.79$0.7921,700—0.05%$37M——
2025-05-05$0.94$1.03$0.89$0.8954,000—0.12%$42M——
2025-05-02$1.05$1.05$0.93$0.9799,800—0.21%$45M——
2025-05-01$1.04$1.10$1.01$1.0334,200—0.07%$48M——
2025-04-30$1.06$1.12$1.01$1.0527,100—0.06%$49M——
2025-04-29$1.10$1.13$1.09$1.0916,400—0.04%$51M——
2025-04-28$1.10$1.15$1.10$1.1011,000—0.02%$51M——
2025-04-25$1.10$1.18$1.10$1.1319,400—0.04%$53M——
2025-04-24$1.14$1.18$1.10$1.1117,400—0.04%$52M——
2025-04-23$1.19$1.19$1.12$1.1325,800—0.06%$53M——
2025-04-22$1.12$1.18$1.12$1.1542,900—0.09%$54M——
2025-04-21$1.14$1.15$1.08$1.1316,800—0.04%$53M——
2025-04-17$1.17$1.22$1.14$1.1658,600—0.13%$54M——
2025-04-16$1.17$1.17$1.09$1.1134,000—0.07%$52M——
2025-04-15$1.15$1.19$1.12$1.1712,400—0.03%$55M——
2025-04-14$1.12$1.17$1.10$1.1610,000—0.02%$54M——
2025-04-11$1.04$1.17$1.01$1.1647,200—0.10%$54M——
2025-04-10$1.09$1.10$1.00$1.0018,500—0.04%$47M——
2025-04-09$1.10$1.16$1.04$1.0943,900—0.09%$51M——
2025-04-08$1.13$1.18$1.10$1.1436,600—0.08%$53M——
2025-04-07$1.14$1.14$1.09$1.1215,600—0.03%$52M——
2025-04-04$1.15$1.23$1.12$1.1913,400—0.03%$56M——
2025-04-03$1.19$1.22$1.08$1.2129,500—0.06%$56M——
2025-04-02$1.24$1.27$1.16$1.2363,600—0.14%$57M——
2025-04-01$1.15$1.28$1.11$1.22151,300—0.32%$57M——
2025-03-31$1.14$1.17$1.07$1.1419,400—0.04%$53M——
2025-03-28$1.17$1.18$1.09$1.1110,300—————
2025-03-27$1.12$1.18$1.11$1.164,200—————
2025-03-26$1.12$1.17$1.12$1.177,800—————
2025-03-25$1.14$1.15$1.12$1.153,500—————
2025-03-24$1.12$1.14$1.12$1.122,200—————
2025-03-21$1.12$1.18$1.11$1.175,400—————
2025-03-20$1.13$1.19$1.13$1.148,100—————
2025-03-19$1.13$1.18$1.13$1.181,600—————
2025-03-18$1.15$1.16$1.09$1.1311,700—————
2025-03-17$1.15$1.19$1.13$1.155,700—————
2025-03-14$1.16$1.18$1.12$1.1711,100—————
2025-03-13$1.10$1.16$1.10$1.157,300—————
2025-03-12$1.08$1.15$1.08$1.107,300—————
2025-03-11$1.10$1.14$1.07$1.0912,100—————
2025-03-10$1.15$1.15$1.00$1.0714,000—————
2025-03-07$1.12$1.20$1.10$1.195,500—————
2025-03-06$1.13$1.23$1.13$1.146,300—————
2025-03-05$1.16$1.23$1.14$1.1628,400—————
2025-03-04$1.17$1.22$1.16$1.1927,700—————
2025-03-03$1.12$1.18$1.12$1.1516,800—————
2025-02-28$1.16$1.18$1.13$1.144,800—————
2025-02-27$1.15$1.19$1.12$1.1615,300—————
2025-02-26$1.10$1.18$1.10$1.1258,800—————
2025-02-25$1.13$1.14$1.05$1.0814,400—————
2025-02-24$1.15$1.17$1.11$1.1113,600—————
2025-02-21$1.14$1.18$1.14$1.1512,400—————
2025-02-20$1.15$1.18$1.12$1.1328,700—————
2025-02-19$1.15$1.19$1.15$1.1721,800—————
2025-02-18$1.16$1.19$1.15$1.177,100—————
2025-02-14$1.17$1.20$1.13$1.1510,600—————
2025-02-13$1.15$1.18$1.12$1.187,500—————
2025-02-12$1.13$1.17$1.12$1.138,200—————
2025-02-11$1.13$1.19$1.12$1.1218,600—————
2025-02-10$1.20$1.20$1.12$1.1531,500—————
2025-02-07$1.18$1.18$1.12$1.185,000—————
2025-02-06$1.11$1.20$1.11$1.1815,200—————
2025-02-05$1.18$1.18$1.11$1.1710,400—————
2025-02-04$1.14$1.19$1.11$1.17100,800—————
2025-02-03$1.04$1.22$1.04$1.1383,100—————
2025-01-31$1.06$1.10$1.06$1.0934,000—————
2025-01-30$1.13$1.13$1.06$1.0781,300—————
2025-01-29$1.14$1.16$1.09$1.108,400—————
2025-01-28$1.12$1.14$1.08$1.1015,300—————
2025-01-27$1.20$1.21$1.12$1.1351,800—————
2025-01-24$1.11$1.22$1.11$1.2085,100—————
2025-01-23$1.06$1.13$1.05$1.1251,000—————
2025-01-22$1.08$1.11$1.04$1.0622,500—————
2025-01-21$1.11$1.13$1.03$1.08105,400—————
2025-01-17$1.11$1.15$1.07$1.0863,800—————
2025-01-16$1.09$1.10$1.05$1.0716,300—————
2025-01-15$1.03$1.16$1.00$1.11109,200—————
2025-01-14$1.08$1.11$1.02$1.0346,100—————
2025-01-13$1.08$1.11$1.03$1.0933,800—————
2025-01-10$1.08$1.16$1.06$1.1157,200—————
2025-01-08$1.13$1.17$1.04$1.11177,100—————
2025-01-07$0.98$1.25$0.92$1.225,103,700—————
2025-01-06$1.17$1.23$1.11$1.17131,300—————
2025-01-03$1.19$1.22$1.12$1.1457,500—————
2025-01-02$1.13$1.25$1.11$1.1852,800—————
2024-12-31$1.21$1.21$1.10$1.1450,000—————
2024-12-30$1.18$1.22$1.11$1.1288,100—————
2024-12-27$1.15$1.22$1.15$1.2215,300—————
2024-12-26$1.13$1.23$1.13$1.2056,500—————
2024-12-24$1.11$1.20$1.10$1.1719,500—————
2024-12-23$1.25$1.25$1.08$1.1455,100—————
2024-12-20$1.13$1.20$1.11$1.1533,100—————
2024-12-19$1.16$1.18$1.11$1.1332,800—————
2024-12-18$1.24$1.24$1.15$1.1548,000—————
2024-12-17$1.29$1.29$1.23$1.2317,100—————
2024-12-16$1.28$1.30$1.10$1.2393,600—————
2024-12-13$1.29$1.32$1.24$1.2536,000—————
2024-12-12$1.30$1.35$1.30$1.348,300—————
2024-12-11$1.33$1.34$1.29$1.2919,100—————
2024-12-10$1.35$1.35$1.25$1.2836,900—————
2024-12-09$1.27$1.37$1.27$1.3153,900—————
2024-12-06$1.28$1.32$1.25$1.2718,400—————
2024-12-05$1.32$1.37$1.23$1.2891,900—————
2024-12-04$1.28$1.35$1.24$1.3022,200—————
2024-12-03$1.28$1.30$1.25$1.2842,400—————
2024-12-02$1.37$1.37$1.27$1.29149,400—————
2024-11-29$1.44$1.47$1.20$1.29112,300—————
2024-11-27$1.52$1.59$1.33$1.34152,800—————
2024-11-26$1.38$1.90$1.24$1.631,099,800—————
2024-11-25$1.28$1.35$1.28$1.3221,100—————
2024-11-22$1.30$1.36$1.25$1.3221,400—————
2024-11-21$1.20$1.28$1.16$1.2728,400—————
2024-11-20$1.22$1.33$1.17$1.2219,300—————
2024-11-19$1.19$1.26$1.15$1.2653,800—————
2024-11-18$1.12$1.23$1.11$1.2326,800—————
2024-11-15$1.13$1.20$1.07$1.0855,100—————
2024-11-14$1.10$1.16$1.10$1.1515,600—————
2024-11-13$1.12$1.20$1.10$1.1213,500—————
2024-11-12$1.25$1.25$1.12$1.14105,400—————
2024-11-11$1.34$1.34$1.11$1.20158,600—————
2024-11-08$1.28$1.28$1.19$1.2732,000—————
2024-11-07$1.25$1.36$1.25$1.3241,200—————
2024-11-06$1.38$1.38$1.25$1.2631,100—————
2024-11-05$1.25$1.27$1.20$1.2229,600—————
2024-11-04$1.25$1.28$1.14$1.2586,300—————
2024-11-01$1.24$1.29$1.19$1.2143,600—————
2024-10-31$1.25$1.26$1.22$1.2218,700—————
2024-10-30$1.22$1.31$1.22$1.2536,500—————
2024-10-29$1.24$1.30$1.22$1.2418,400—————
2024-10-28$1.26$1.39$1.26$1.2761,400—————
2024-10-25$1.42$1.43$1.27$1.2955,100—————
2024-10-24$1.64$1.65$1.29$1.30110,200—————
2024-10-23$1.62$1.87$1.44$1.70124,000—————
2024-10-22$1.71$1.95$1.71$1.7260,900—————
2024-10-21$1.94$1.94$1.61$1.8149,900—————
2024-10-18$1.86$2.00$1.78$1.8646,200—————
2024-10-17$2.19$2.22$1.72$1.94193,900—————
2024-10-16$1.27$2.28$1.27$1.99826,900—————
2024-10-15$1.20$1.27$1.15$1.2524,500—————
2024-10-14$1.11$1.20$1.11$1.1627,400—————
2024-10-11$1.18$1.18$1.11$1.1637,400—————
2024-10-10$1.17$1.24$1.11$1.1118,800—————
2024-10-09$1.15$1.23$1.10$1.1329,800—————
2024-10-08$1.17$1.18$1.11$1.1135,000—————
2024-10-07$1.21$1.30$1.06$1.1064,300—————
2024-10-04$1.26$1.28$1.16$1.1648,300—————
2024-10-03$1.19$1.25$1.18$1.2017,100—————
2024-10-02$1.24$1.35$1.16$1.2152,300—————
2024-10-01$1.28$1.39$1.19$1.2032,500—————
2024-09-30$1.39$1.51$1.28$1.2840,800—————
2024-09-27$1.28$1.45$1.28$1.3717,000—————
2024-09-26$1.38$1.38$1.26$1.2824,600—————
2024-09-25$1.40$1.44$1.31$1.3127,300—————
2024-09-24$1.53$1.64$1.30$1.3060,600—————
2024-09-23$1.52$1.69$1.45$1.4649,100—————
2024-09-20$1.62$1.75$1.50$1.52762,600—————
2024-09-19$1.62$1.74$1.44$1.6128,100—————
2024-09-18$1.76$1.76$1.60$1.6222,900—————
2024-09-17$1.82$1.83$1.56$1.7578,500—————
2024-09-16$2.24$2.31$1.71$1.8280,400—————
2024-09-13$2.08$2.20$2.02$2.0630,300—————
2024-09-12$2.41$2.71$2.00$2.0555,100—————
2024-09-11$2.72$2.94$2.28$2.3534,100—————
2024-09-10$3.16$3.19$2.52$2.6961,200—————
2024-09-09$3.79$4.24$3.25$3.2638,300—————
2024-09-06$3.38$3.80$3.38$3.6726,600—————
2024-09-05$3.37$3.61$3.33$3.5115,200—————
2024-09-04$3.33$3.43$3.33$3.404,300—————
2024-09-03$3.32$3.44$3.32$3.335,800—————
2024-08-30$3.37$3.42$3.33$3.355,800—————
2024-08-29$3.40$3.51$3.25$3.4317,500—————
2024-08-28$3.51$3.52$3.28$3.5115,600—————
2024-08-27$3.54$3.62$3.39$3.527,200—————
2024-08-26$3.46$3.58$3.30$3.5411,600—————
2024-08-23$3.50$3.78$3.29$3.4214,800—————
2024-08-22$3.98$4.10$3.46$3.5023,800—————
2024-08-21$3.84$4.17$3.50$4.1035,100—————
2024-08-20$4.12$4.51$3.62$3.8070,500—————
2024-08-19$4.21$4.47$4.10$4.2024,900—————
2024-08-16$5.37$5.37$3.94$4.42131,200—————
2024-08-15$5.73$5.73$5.27$5.3729,700—————
2024-08-14$5.01$5.60$5.01$5.60115,100—————
2024-08-13$4.90$5.39$4.69$5.00106,700—————
2024-08-12$4.04$5.16$3.91$5.03217,600—————
2024-08-09$3.95$4.05$3.62$4.036,800—————
2024-08-08$3.71$4.02$3.44$3.9314,900—————
2024-08-07$3.74$4.02$3.52$3.8434,100—————
2024-08-06$3.60$3.73$3.45$3.666,900—————
2024-08-05$3.33$3.59$3.14$3.5821,200—————
2024-08-02$3.56$3.72$3.38$3.4833,100—————
2024-08-01$3.62$3.62$3.50$3.5011,600—————
2024-07-31$4.30$4.30$3.50$3.6433,400—————
2024-07-30$4.18$4.34$4.00$4.2942,500—————
2024-07-29$4.20$4.35$3.94$4.1255,400—————
2024-07-26$3.67$4.19$3.49$4.1964,800—————
2024-07-25$2.88$3.60$2.81$3.50110,900—————
2024-07-24$2.88$2.97$2.87$2.967,200—————
2024-07-23$2.81$2.95$2.80$2.885,900—————
2024-07-22$2.94$2.97$2.69$2.8739,800—————
2024-07-19$3.01$3.32$2.92$3.0025,100—————
2024-07-18$3.49$3.50$2.91$3.06112,900—————
2024-07-17$2.98$3.49$2.98$3.49130,900—————
2024-07-16$3.14$3.26$3.02$3.0454,500—————
2024-07-15$3.47$3.47$3.15$3.2228,800—————
2024-07-12$3.56$3.56$2.91$3.4782,600—————
2024-07-11$3.36$3.66$3.36$3.5533,200—————
2024-07-10$3.69$3.69$3.32$3.4242,800—————
2024-07-09$3.76$3.85$3.46$3.6693,400—————
2024-07-08$3.46$3.74$3.31$3.7489,300—————
2024-07-05$3.12$3.32$2.74$3.3265,600—————
2024-07-03$2.99$3.33$2.97$3.1465,500—————
2024-07-02$2.91$2.99$2.75$2.9760,100—————
2024-07-01$3.51$3.64$2.63$2.96274,100—————
2024-06-28$3.75$4.10$3.50$3.60110,100—————
2024-06-27$3.41$4.04$3.26$3.75116,300—————
2024-06-26$3.71$4.33$3.42$3.45234,200—————
2024-06-25$3.27$3.96$3.10$3.80225,100—————
2024-06-24$2.87$3.30$2.54$3.29248,900—————
2024-06-21$2.77$2.86$2.47$2.82990,400—————
2024-06-20$2.79$3.00$2.50$2.88309,700—————
2024-06-18$3.26$3.73$2.05$2.841,105,500—————
2024-06-17$2.57$3.30$2.50$3.15852,700—————
2024-06-14$2.35$3.33$2.35$2.792,213,600—————
2024-06-13$1.99$2.48$1.92$2.351,040,500—————
2024-06-12$1.59$2.43$1.59$2.187,943,400—————
2024-06-11$1.18$1.85$1.17$1.59542,900—————
2024-06-10$1.10$1.31$1.02$1.23207,700—————
2024-06-07$1.07$1.11$1.06$1.0619,800—————
2024-06-06$1.08$1.09$1.06$1.076,100—————
2024-06-05$1.10$1.10$1.05$1.0720,800—————
2024-06-04$1.09$1.11$0.95$1.0749,300—————
2024-06-03$1.05$1.10$1.05$1.0921,600—————
2024-05-31$1.15$1.17$1.07$1.0711,000—————
2024-05-30$1.06$1.20$1.06$1.1159,600—————
2024-05-29$1.10$1.12$1.05$1.1230,900—————
2024-05-28$1.17$1.21$1.10$1.1256,700—————
2024-05-24$1.06$1.21$1.06$1.1759,800—————
2024-05-23$1.15$1.23$1.09$1.1155,100—————
2024-05-22$1.23$1.25$1.13$1.1951,400—————
2024-05-21$1.24$1.30$1.09$1.13191,500—————
2024-05-20$1.36$1.46$1.20$1.27128,800—————
2024-05-17$1.51$1.53$1.38$1.3848,500—————
2024-05-16$1.42$1.59$1.42$1.5274,100—————
2024-05-15$1.50$1.61$1.50$1.5328,700—————
2024-05-14$1.63$1.69$1.50$1.5085,200—————
2024-05-13$1.64$1.75$1.64$1.7062,300—————
2024-05-10$1.85$1.97$1.75$1.7724,700—————
2024-05-09$1.92$1.95$1.83$1.8329,600—————
2024-05-08$1.96$1.98$1.86$1.9442,200—————
2024-05-07$2.02$2.06$1.93$1.9729,600—————
2024-05-06$2.18$2.18$2.00$2.0060,800—————
2024-05-03$2.20$2.20$2.02$2.1363,100—————
2024-05-02$2.30$2.31$1.94$2.11119,500—————
2024-05-01$1.78$2.30$1.70$2.30442,300—————
2024-04-30$1.79$1.79$1.65$1.7669,900—————
2024-04-29$1.75$1.80$1.55$1.72149,800—————
2024-04-26$1.84$1.92$1.60$1.73109,700—————
2024-04-25$2.03$2.07$1.85$1.8673,800—————
2024-04-24$1.95$2.13$1.94$1.99122,400—————
2024-04-23$1.77$2.40$1.77$1.99297,900—————
2024-04-22$2.14$2.19$1.82$1.82235,600—————
2024-04-19$2.62$2.85$2.20$2.28153,100—————
2024-04-18$2.70$2.98$2.62$2.72331,600—————
2024-04-17$2.41$2.90$2.35$2.72346,400—————
2024-04-16$2.79$2.80$2.36$2.50378,100—————
2024-04-15$2.74$3.24$2.73$2.88470,700—————
2024-04-12$3.32$3.53$2.77$2.90768,900—————
2024-04-11$4.25$4.60$3.29$3.661,835,900—————
2024-04-10$4.15$5.49$3.84$4.1718,306,300—————
2024-04-09$3.28$5.10$3.25$4.2971,911,200—————
2024-04-08$3.16$3.26$2.55$3.023,324,800—————
2024-04-05$2.27$6.86$2.26$3.88118,579,600—————
2024-04-04$1.47$1.76$1.16$1.404,527,800—————
2024-04-03$0.85$1.62$0.80$1.316,588,300—————
2024-04-02$0.80$0.92$0.76$0.861,572,100—————
2024-04-01$0.85$0.91$0.66$0.8122,435,200—————
2024-03-28$0.61$0.61$0.52$0.5340,200—————
2024-03-27$0.45$0.67$0.44$0.62214,800—————
2024-03-26$0.45$0.47$0.42$0.4316,400—————
2024-03-25$0.41$0.47$0.41$0.4411,900—————
2024-03-22$0.47$0.47$0.40$0.4221,000—————
2024-03-21$0.50$0.50$0.47$0.471,100—————
2024-03-20$0.51$0.51$0.47$0.512,600—————
2024-03-19$0.50$0.50$0.48$0.482,400—————
2024-03-18$0.52$0.52$0.52$0.52900—————
2024-03-15$0.52$0.52$0.46$0.475,000—————
2024-03-14$0.50$0.50$0.49$0.501,500—————
2024-03-13$0.50$0.50$0.48$0.486,300—————
2024-03-12$0.50$0.50$0.49$0.503,300—————
2024-03-11$0.49$0.49$0.49$0.49500—————
2024-03-08$0.52$0.54$0.47$0.499,800—————
2024-03-07$0.51$0.52$0.51$0.514,500—————
2024-03-06$0.50$0.51$0.45$0.5015,500—————
2024-03-05$0.52$0.53$0.50$0.5016,700—————
2024-03-04$0.50$0.50$0.50$0.50800—————
2024-03-01$0.50$0.53$0.47$0.5018,600—————
2024-02-29$0.58$0.58$0.50$0.5212,600—————
2024-02-28$0.57$0.57$0.55$0.5521,700—————
2024-02-27$0.56$0.56$0.56$0.56500—————
2024-02-26$0.53$0.57$0.53$0.5717,600—————
2024-02-23$0.60$0.60$0.51$0.524,000—————
2024-02-22$0.50$0.57$0.50$0.5658,100—————
2024-02-21$0.50$0.50$0.50$0.50500—————
2024-02-20$0.53$0.53$0.50$0.501,800—————
2024-02-16$0.53$0.53$0.53$0.531,400—————
2024-02-15$0.54$0.55$0.54$0.554,000—————
2024-02-14$0.53$0.53$0.53$0.53400—————
2024-02-13$0.52$0.52$0.51$0.521,600—————
2024-02-12$0.53$0.53$0.49$0.524,400—————
2024-02-09$0.52$0.53$0.52$0.521,500—————
2024-02-08$0.51$0.51$0.51$0.513,200—————
2024-02-07$0.46$0.46$0.46$0.465,700—————
2024-02-06$0.46$0.46$0.46$0.4612,000—————
2024-02-05$0.50$0.50$0.46$0.4626,800—————
2024-02-02$0.44$0.53$0.44$0.537,000—————
2024-02-01$0.52$0.54$0.42$0.4824,500—————
2024-01-31$0.55$0.56$0.55$0.561,600—————
2024-01-30$0.53$0.53$0.52$0.539,000—————
2024-01-29$0.51$0.54$0.51$0.537,100—————
2024-01-26$0.58$0.59$0.52$0.5342,800—————
2024-01-25$0.62$0.63$0.58$0.634,900—————
2024-01-24$0.59$0.60$0.57$0.575,400—————
2024-01-23$0.68$0.68$0.58$0.6321,400—————
2024-01-22$0.55$0.69$0.55$0.6229,600—————
2024-01-19$0.58$0.58$0.55$0.5811,000—————
2024-01-18$0.55$0.58$0.53$0.5812,100—————
2024-01-17$0.51$0.58$0.51$0.5542,600—————
2024-01-16$0.55$0.55$0.52$0.5227,500—————
2024-01-12$0.56$0.58$0.52$0.5325,600—————
2024-01-11$0.56$0.57$0.53$0.5315,200—————
2024-01-10$0.58$0.60$0.56$0.5811,600—————
2024-01-09$0.59$0.64$0.55$0.5728,500—————
2024-01-08$0.58$0.58$0.54$0.56113,400—————
2024-01-05$0.57$0.60$0.54$0.5826,100—————
2024-01-04$0.60$0.67$0.57$0.6065,300—————
2024-01-03$0.56$0.72$0.55$0.63362,800—————
2024-01-02$0.43$0.91$0.43$0.592,443,400—————
2023-12-29$0.41$0.43$0.41$0.435,400—————
2023-12-28$0.41$0.43$0.41$0.4115,800—————
2023-12-27$0.44$0.44$0.40$0.4217,000—————
2023-12-26$0.44$0.46$0.44$0.443,900—————
2023-12-22$0.47$0.47$0.47$0.47400—————
2023-12-21$0.44$0.48$0.44$0.466,600—————
2023-12-20$0.50$0.50$0.43$0.4319,500—————
2023-12-19$0.53$0.55$0.52$0.5228,100—————
2023-12-18$0.52$0.56$0.52$0.5218,400—————
2023-12-15$0.58$0.58$0.53$0.535,300—————
2023-12-14$0.57$0.61$0.52$0.5513,800—————
2023-12-13$0.59$0.60$0.55$0.591,800—————
2023-12-12$0.60$0.60$0.60$0.60300—————
2023-12-11$0.58$0.60$0.58$0.601,100—————
2023-12-08$0.62$0.62$0.62$0.62700—————
2023-12-07$0.60$0.65$0.60$0.6212,600—————
2023-12-06$0.56$0.62$0.55$0.628,700—————
2023-12-05$0.59$0.59$0.56$0.5611,500—————
2023-12-04$0.57$0.61$0.56$0.597,200—————
2023-12-01$0.60$0.62$0.60$0.6269,900—————
2023-11-30$0.61$0.61$0.60$0.612,700—————
2023-11-29$0.57$0.57$0.57$0.57300—————
2023-11-28$0.56$0.57$0.53$0.5714,900—————
2023-11-27$0.56$0.62$0.56$0.593,800—————
2023-11-24$0.53$0.53$0.53$0.53500—————
2023-11-22$0.59$0.59$0.53$0.534,300—————
2023-11-21$0.54$0.57$0.54$0.571,200—————
2023-11-20$0.54$0.54$0.54$0.54400—————
2023-11-17$0.55$0.55$0.54$0.544,200—————
2023-11-16$0.59$0.59$0.54$0.573,900—————
2023-11-15$0.58$0.61$0.56$0.5913,400—————
2023-11-14$0.64$0.67$0.58$0.614,300—————
2023-11-13$0.58$0.58$0.58$0.58600—————
2023-11-10$0.65$0.65$0.57$0.5817,200—————
2023-11-09$0.56$0.56$0.56$0.564,100—————
2023-11-08$0.65$0.65$0.56$0.564,100—————
2023-11-07$0.64$0.64$0.57$0.591,200—————
2023-11-06$0.64$0.65$0.56$0.593,200—————
2023-11-03$0.61$0.61$0.61$0.61——————
2023-11-02$0.60$0.61$0.56$0.611,500—————
2023-11-01$0.58$0.58$0.56$0.561,200—————
2023-10-31$0.56$0.66$0.56$0.666,100—————
2023-10-30$0.57$0.57$0.56$0.56900—————
2023-10-27$0.57$0.57$0.56$0.574,200—————
2023-10-26$0.56$0.57$0.54$0.577,700—————
2023-10-25$0.65$0.66$0.50$0.5027,500—————
2023-10-24$0.74$0.74$0.58$0.6622,700—————
2023-10-23$0.74$0.74$0.74$0.74500—————
2023-10-20$0.80$0.81$0.71$0.753,000—————
2023-10-19$0.80$0.80$0.73$0.734,700—————
2023-10-18$0.77$0.77$0.75$0.752,700—————
2023-10-17$0.71$0.71$0.71$0.711,700—————
2023-10-16$0.74$0.74$0.73$0.742,000—————
2023-10-13$0.82$0.82$0.82$0.82200—————
2023-10-12$0.77$0.82$0.77$0.822,900—————
2023-10-11$0.78$0.78$0.75$0.751,700—————
2023-10-10$0.71$0.71$0.71$0.71300—————
2023-10-09$0.74$0.74$0.71$0.712,200—————
2023-10-06$0.74$0.75$0.70$0.708,500—————
2023-10-05$0.75$0.79$0.75$0.793,200—————
2023-10-04$0.75$0.75$0.75$0.75600—————
2023-10-03$0.75$0.75$0.75$0.75——————
2023-10-02$0.79$0.79$0.75$0.751,100—————
2023-09-29$0.78$0.78$0.77$0.771,100—————
2023-09-28$0.87$0.88$0.74$0.7524,600—————
2023-09-27$0.79$0.79$0.79$0.79500—————
2023-09-26$0.77$0.77$0.77$0.77——————
2023-09-25$0.77$0.77$0.77$0.772,800—————
2023-09-22$0.75$0.75$0.75$0.75600—————
2023-09-21$0.75$0.88$0.75$0.751,900—————
2023-09-20$0.84$0.85$0.79$0.802,900—————
2023-09-19$0.79$0.88$0.75$0.756,100—————
2023-09-18$0.84$0.84$0.84$0.841,400—————
2023-09-15$0.79$0.88$0.78$0.8718,700—————
2023-09-14$0.71$0.73$0.70$0.731,500—————
2023-09-13$0.79$0.80$0.74$0.7414,100—————
2023-09-12$0.69$0.82$0.69$0.7136,500—————
2023-09-11$0.80$0.80$0.69$0.7015,400—————
2023-09-08$0.75$0.77$0.73$0.754,600—————
2023-09-07$0.71$0.76$0.71$0.761,600—————
2023-09-06$0.73$0.75$0.71$0.717,300—————
2023-09-05$0.76$0.76$0.71$0.714,200—————
2023-09-01$0.72$0.73$0.72$0.722,400—————
2023-08-31$0.83$0.84$0.64$0.6820,500—————
2023-08-30$0.72$0.84$0.72$0.8011,600—————
2023-08-29$0.67$0.75$0.66$0.744,100—————
2023-08-28$0.70$0.74$0.66$0.675,600—————
2023-08-25$0.67$0.70$0.67$0.701,300—————
2023-08-24$0.69$0.78$0.67$0.7529,800—————
2023-08-23$0.77$0.77$0.60$0.7153,700—————
2023-08-22$0.66$0.81$0.65$0.80109,300—————
2023-08-21$0.65$0.84$0.56$0.751,041,800—————
2023-08-18$0.57$0.60$0.57$0.573,400—————
2023-08-17$0.58$0.63$0.57$0.588,900—————
2023-08-16$0.57$0.60$0.57$0.5922,300—————
2023-08-15$0.58$0.62$0.55$0.5521,400—————
2023-08-14$0.64$0.69$0.57$0.5749,800—————
2023-08-11$0.67$0.67$0.60$0.6351,600—————
2023-08-10$0.68$0.98$0.63$0.69452,700—————
2023-08-09$0.69$0.75$0.63$0.6441,900—————
2023-08-08$0.82$0.83$0.64$0.7151,800—————
2023-08-07$0.92$0.97$0.76$0.7628,600—————
2023-08-04$0.98$0.98$0.90$0.903,500—————
2023-08-03$0.97$1.10$0.90$0.9358,600—————
2023-08-02$1.01$1.02$0.92$0.9825,500—————
2023-08-01$1.01$1.04$1.00$1.0144,000—————
2023-07-31$1.02$1.08$1.00$1.0810,300—————
2023-07-28$1.05$1.06$1.00$1.0512,600—————
2023-07-27$1.06$1.06$1.03$1.053,200—————
2023-07-26$1.10$1.10$1.08$1.087,400—————
2023-07-25$1.10$1.10$1.09$1.091,500—————
2023-07-24$1.08$1.09$1.08$1.081,700—————
2023-07-21$1.15$1.17$1.07$1.0818,600—————
2023-07-20$1.13$1.13$1.13$1.13600—————
2023-07-19$1.13$1.15$1.08$1.144,500—————
2023-07-18$1.18$1.18$1.11$1.113,300—————
2023-07-17$1.15$1.20$1.09$1.126,400—————
2023-07-14$1.12$1.14$1.11$1.141,400—————
2023-07-13$1.10$1.22$1.10$1.18900—————
2023-07-12$1.12$1.13$1.05$1.0811,000—————
2023-07-11$1.18$1.20$1.12$1.154,400—————
2023-07-10$1.10$1.15$1.07$1.125,000—————
2023-07-07$1.17$1.17$1.17$1.17300—————
2023-07-06$1.20$1.20$1.17$1.17600—————
2023-07-05$1.20$1.20$1.20$1.20700—————
2023-07-03$1.16$1.17$1.14$1.171,200—————
2023-06-30$1.17$1.24$1.16$1.166,000—————
2023-06-29$1.10$1.22$1.10$1.1239,900—————
2023-06-28$1.14$1.20$1.12$1.135,300—————
2023-06-27$1.08$1.20$1.08$1.175,300—————
2023-06-26$1.11$1.17$1.10$1.125,600—————
2023-06-23$1.20$1.20$1.12$1.1413,600—————
2023-06-22$1.14$1.19$1.14$1.197,300—————
2023-06-21$1.16$1.19$1.12$1.158,700—————
2023-06-20$1.05$1.19$1.05$1.1733,300—————
2023-06-16$1.16$1.16$0.98$1.0457,100—————
2023-06-15$1.20$1.27$1.12$1.1539,500—————
2023-06-14$1.54$1.59$1.11$1.25191,400—————
2023-06-13$1.33$1.76$1.33$1.52353,900—————
2023-06-12$1.22$1.32$1.19$1.2974,100—————
2023-06-09$1.27$1.27$1.27$1.27300—————
2023-06-08$1.33$1.33$1.16$1.184,500—————
2023-06-07$1.38$1.38$1.23$1.235,000—————
2023-06-06$1.26$1.29$1.23$1.236,600—————
2023-06-05$1.40$1.41$1.22$1.2821,800—————
2023-06-02$1.26$1.40$1.17$1.3740,000—————
2023-06-01$1.16$1.24$1.16$1.202,800—————
2023-05-31$1.25$1.25$1.16$1.16500—————
2023-05-30$1.22$1.22$1.21$1.22900—————
2023-05-26$1.16$1.22$1.16$1.221,400—————
2023-05-25$1.17$1.25$1.16$1.244,900—————
2023-05-24$1.23$1.25$1.12$1.219,600—————
2023-05-23$1.22$1.30$1.22$1.243,500—————
2023-05-22$1.27$1.27$1.23$1.271,900—————
2023-05-19$1.16$1.30$1.16$1.303,000—————
2023-05-18$1.20$1.21$1.18$1.211,500—————
2023-05-17$1.28$1.28$1.24$1.251,700—————
2023-05-16$1.17$1.27$1.17$1.27800—————
2023-05-15$1.25$1.28$1.25$1.257,300—————
2023-05-12$1.21$1.23$1.21$1.222,000—————
2023-05-11$1.13$1.23$1.13$1.193,400—————
2023-05-10$1.21$1.27$1.21$1.231,400—————
2023-05-09$1.21$1.24$1.21$1.241,400—————
2023-05-08$1.08$1.20$1.08$1.203,000—————
2023-05-05$1.16$1.21$1.16$1.16900—————
2023-05-04$1.24$1.27$1.12$1.253,000—————
2023-05-03$1.23$1.24$1.12$1.123,400—————
2023-05-02$1.09$1.19$1.09$1.191,800—————
2023-05-01$1.09$1.15$1.05$1.0912,700—————
2023-04-28$1.13$1.13$1.09$1.122,700—————
2023-04-27$1.12$1.16$1.12$1.1216,200—————
2023-04-26$1.16$1.16$1.13$1.133,000—————
2023-04-25$1.24$1.24$1.14$1.162,200—————
2023-04-24$1.26$1.28$1.25$1.262,900—————
2023-04-21$1.19$1.30$1.19$1.283,100—————
2023-04-20$1.23$1.33$1.23$1.255,800—————
2023-04-19$1.21$1.27$1.21$1.224,600—————
2023-04-18$1.15$1.30$1.15$1.299,700—————
2023-04-17$1.14$1.26$1.08$1.239,100—————
2023-04-14$1.08$1.10$1.08$1.101,700—————
2023-04-13$1.06$1.08$1.06$1.083,000—————
2023-04-12$1.06$1.06$1.06$1.063,300—————
2023-04-11$1.06$1.10$1.06$1.102,800—————
2023-04-10$1.08$1.12$1.07$1.097,100—————
2023-04-06$1.07$1.10$1.07$1.091,200—————
2023-04-05$1.07$1.15$1.07$1.156,400—————
2023-04-04$1.10$1.10$1.08$1.09800—————
2023-04-03$1.08$1.12$1.08$1.122,000—————
2023-03-31$1.07$1.16$1.07$1.162,400—————
2023-03-30$1.06$1.18$1.06$1.084,900—————
2023-03-29$1.12$1.17$1.12$1.138,300—————
2023-03-28$1.12$1.21$1.12$1.126,600—————
2023-03-27$1.25$1.25$1.12$1.154,900—————
2023-03-24$1.14$1.16$1.09$1.109,400—————
2023-03-23$1.19$1.20$1.17$1.192,300—————
2023-03-22$1.16$1.24$1.16$1.225,000—————
2023-03-21$1.10$1.29$1.10$1.245,000—————
2023-03-20$1.34$1.34$1.14$1.146,900—————
2023-03-17$1.40$1.40$1.24$1.2419,100—————
2023-03-16$1.29$1.36$1.22$1.3516,200—————
2023-03-15$1.08$1.30$1.07$1.2634,700—————
2023-03-14$1.09$1.09$1.06$1.061,900—————
2023-03-13$1.06$1.08$1.05$1.0512,900—————
2023-03-10$1.23$1.23$1.09$1.094,800—————
2023-03-09$1.13$1.19$1.12$1.147,100—————
2023-03-08$1.11$1.21$1.11$1.144,700—————
2023-03-07$1.19$1.19$1.17$1.184,600—————
2023-03-06$1.16$1.21$1.16$1.192,800—————
2023-03-03$1.11$1.15$1.08$1.129,300—————
2023-03-02$1.11$1.15$1.06$1.126,600—————
2023-03-01$1.15$1.17$1.12$1.135,000—————
2023-02-28$1.19$1.39$1.12$1.1736,200—————
2023-02-27$1.16$1.19$1.16$1.191,700—————
2023-02-24$1.16$1.21$1.16$1.171,600—————
2023-02-23$1.23$1.23$1.16$1.1711,300—————
2023-02-22$1.29$1.29$1.16$1.172,800—————
2023-02-21$1.26$1.26$1.21$1.212,000—————
2023-02-17$1.37$1.37$1.22$1.265,800—————
2023-02-16$1.51$1.51$1.26$1.275,300—————
2023-02-15$1.21$1.27$1.21$1.251,600—————
2023-02-14$1.17$1.23$1.17$1.234,500—————
2023-02-13$1.27$1.27$1.25$1.254,500—————
2023-02-10$1.23$1.31$1.23$1.266,500—————
2023-02-09$1.33$1.34$1.28$1.293,800—————
2023-02-08$1.43$1.44$1.35$1.366,400—————
2023-02-07$1.46$1.47$1.38$1.388,400—————
2023-02-06$1.51$1.51$1.42$1.424,900—————
2023-02-03$1.53$1.60$1.51$1.515,100—————
2023-02-02$1.47$1.58$1.47$1.5120,000—————
2023-02-01$1.47$1.56$1.44$1.4716,100—————
2023-01-31$1.46$1.46$1.42$1.442,400—————
2023-01-30$1.50$1.53$1.42$1.4610,000—————
2023-01-27$1.46$1.49$1.44$1.4510,300—————
2023-01-26$1.41$1.48$1.41$1.473,600—————
2023-01-25$1.41$1.47$1.41$1.4113,600—————
2023-01-24$1.54$1.54$1.50$1.509,600—————
2023-01-23$1.43$1.50$1.38$1.4311,400—————
2023-01-20$1.41$1.54$1.37$1.3813,900—————
2023-01-19$1.42$1.50$1.42$1.4217,400—————
2023-01-18$1.52$1.63$1.42$1.4227,700—————
2023-01-17$1.57$1.61$1.50$1.5830,300—————
2023-01-13$1.55$1.67$1.49$1.6169,400—————
2023-01-12$1.60$1.60$1.48$1.5126,700—————
2023-01-11$1.47$1.56$1.46$1.5047,300—————
2023-01-10$1.54$1.57$1.45$1.51105,000—————
2023-01-09$1.65$1.68$1.53$1.5730,800—————
2023-01-06$1.47$1.77$1.47$1.71117,000—————
2023-01-05$1.50$1.54$1.40$1.50111,600—————
2023-01-04$1.36$1.58$1.36$1.55325,200—————
2023-01-03$1.25$1.39$1.20$1.38401,200—————
2022-12-30$1.24$1.24$1.11$1.15133,200—————
2022-12-29$1.13$1.25$1.13$1.1771,200—————
2022-12-28$1.18$1.20$1.08$1.1585,000—————
2022-12-27$1.10$1.22$1.10$1.18134,800—————
2022-12-23$1.21$1.21$1.10$1.15155,700—————
2022-12-22$1.21$1.28$1.07$1.25310,200—————
2022-12-21$1.31$1.58$1.20$1.236,482,700—————
2022-12-20$1.16$1.23$1.04$1.0467,000—————
2022-12-19$1.17$1.21$1.13$1.1517,000—————
2022-12-16$1.40$1.40$1.22$1.2259,500—————
2022-12-15$1.50$1.54$1.32$1.4044,000—————
2022-12-14$1.28$1.66$1.28$1.61207,600—————
2022-12-13$1.36$1.45$1.11$1.26783,400—————
2022-12-12$1.10$1.10$1.07$1.08223,900—————
2022-12-09$1.05$1.10$1.04$1.053,200—————
2022-12-08$1.10$1.15$1.03$1.085,800—————
2022-12-07$1.08$1.10$1.08$1.101,000—————
2022-12-06$1.11$1.14$1.08$1.098,300—————
2022-12-05$1.36$1.36$1.10$1.2110,500—————
2022-12-02$1.15$1.15$1.10$1.123,200—————
2022-12-01$1.12$1.15$1.12$1.141,000—————
2022-11-30$1.10$1.13$1.01$1.1213,500—————
2022-11-29$1.15$1.15$1.12$1.122,300—————
2022-11-28$1.26$1.31$1.07$1.097,800—————
2022-11-25$1.12$1.15$1.11$1.157,700—————
2022-11-23$1.17$1.20$1.12$1.1410,800—————
2022-11-22$1.23$1.28$1.19$1.203,400—————
2022-11-21$1.19$1.37$1.17$1.223,200—————
2022-11-18$1.29$1.36$1.29$1.326,000—————
2022-11-17$1.29$1.37$1.29$1.343,200—————
2022-11-16$1.30$1.38$1.25$1.3427,600—————
2022-11-15$1.39$1.39$1.26$1.267,300—————
2022-11-14$1.30$1.35$1.16$1.3217,700—————
2022-11-11$1.47$1.47$1.29$1.298,500—————
2022-11-10$1.29$1.32$1.25$1.305,000—————
2022-11-09$1.49$1.49$1.27$1.2717,400—————
2022-11-08$1.51$1.57$1.44$1.526,600—————
2022-11-07$1.63$1.65$1.49$1.5719,000—————
2022-11-04$1.58$1.65$1.44$1.5213,200—————
2022-11-03$1.61$1.61$1.55$1.573,300—————
2022-11-02$1.61$1.61$1.55$1.581,100—————
2022-11-01$1.64$1.68$1.63$1.651,400—————
2022-10-31$1.67$1.67$1.61$1.653,100—————
2022-10-28$1.74$1.74$1.65$1.726,700—————
2022-10-27$1.65$1.74$1.64$1.715,500—————
2022-10-26$1.66$1.74$1.66$1.74900—————
2022-10-25$1.63$1.77$1.60$1.6610,300—————
2022-10-24$1.63$1.67$1.62$1.672,000—————
2022-10-21$1.74$1.88$1.64$1.7316,900—————
2022-10-20$1.58$1.75$1.55$1.6211,800—————
2022-10-19$1.61$1.68$1.60$1.616,500—————
2022-10-18$1.67$1.68$1.57$1.684,100—————
2022-10-17$1.66$1.66$1.57$1.574,000—————
2022-10-14$1.69$1.69$1.54$1.542,900—————
2022-10-13$1.55$1.64$1.52$1.606,200—————
2022-10-12$1.62$1.65$1.53$1.6124,800—————
2022-10-11$1.64$1.85$1.64$1.6510,200—————
2022-10-10$1.82$1.87$1.62$1.637,300—————
2022-10-07$2.06$2.06$1.83$1.897,800—————
2022-10-06$2.03$2.08$1.92$1.9710,000—————
2022-10-05$2.07$2.28$2.02$2.0816,300—————
2022-10-04$1.62$2.01$1.62$2.0112,700—————
2022-10-03$2.07$2.07$1.71$1.8210,500—————
2022-09-30$1.74$1.95$1.74$1.827,700—————
2022-09-29$1.75$1.97$1.75$1.902,700—————
2022-09-28$1.91$1.91$1.82$1.861,900—————
2022-09-27$1.83$1.86$1.83$1.852,100—————
2022-09-26$1.91$1.92$1.70$1.7310,400—————
2022-09-23$1.90$2.10$1.77$1.8811,200—————
2022-09-22$2.20$2.20$1.90$1.9516,100—————
2022-09-21$2.12$2.16$2.11$2.161,700—————
2022-09-20$2.14$2.18$2.11$2.188,600—————
2022-09-19$2.23$2.27$2.12$2.2211,700—————
2022-09-16$2.37$2.37$2.20$2.3233,000—————
2022-09-15$2.36$2.36$2.24$2.327,900—————
2022-09-14$2.16$2.29$2.16$2.247,700—————
2022-09-13$2.23$2.33$2.16$2.2023,100—————
2022-09-12$2.33$2.40$2.22$2.2519,300—————
2022-09-09$2.60$2.60$2.13$2.2537,000—————
2022-09-08$2.45$2.52$2.40$2.4916,200—————
2022-09-07$2.42$2.53$2.33$2.3913,700—————
2022-09-06$2.64$2.68$2.32$2.3231,500—————
2022-09-02$2.70$2.90$2.50$2.5962,700—————
2022-09-01$2.82$3.13$2.61$2.8346,800—————
2022-08-31$2.83$3.03$2.74$2.744,200—————
2022-08-30$3.05$3.21$2.81$2.8214,800—————
2022-08-29$2.92$3.07$2.75$2.9323,900—————
2022-08-26$3.09$3.17$2.91$2.9539,300—————
2022-08-25$2.92$3.36$2.92$3.0660,600—————
2022-08-24$3.22$3.56$3.06$3.17121,000—————
2022-08-23$2.99$3.21$2.81$3.0233,100—————
2022-08-22$2.81$2.95$2.80$2.847,600—————
2022-08-19$3.12$3.15$2.80$2.8053,700—————
2022-08-18$3.28$3.35$3.08$3.1224,300—————
2022-08-17$3.27$3.38$3.26$3.2929,700—————
2022-08-16$3.23$3.58$3.16$3.4150,700—————
2022-08-15$3.62$3.90$3.10$3.1948,700—————
2022-08-12$3.90$3.90$3.64$3.7810,600—————
2022-08-11$3.58$3.93$3.45$3.8136,100—————
2022-08-10$3.59$3.61$3.27$3.6038,800—————
2022-08-09$3.74$3.86$3.30$3.47151,300—————
2022-08-08$4.80$4.91$3.86$3.88135,000—————
2022-08-05$5.63$5.63$4.51$4.91173,600—————
2022-08-04$4.80$5.25$4.32$5.08592,200—————
2022-08-03$6.40$6.63$4.36$5.658,848,500—————
2022-08-02$3.43$3.79$2.76$3.791,968,600—————
2022-08-01$2.51$4.50$2.30$3.338,683,800—————
2022-07-29$1.98$2.05$1.98$2.05120,500—————
2022-07-28$2.04$2.14$1.99$2.144,900—————
2022-07-27$1.91$2.10$1.49$2.0433,900—————
2022-07-26$2.10$2.10$1.95$1.952,800—————
2022-07-25$2.11$2.11$1.92$2.0023,300—————
2022-07-22$2.45$2.45$2.12$2.126,500—————
2022-07-21$2.58$3.13$2.48$2.5069,800—————
2022-07-20$2.66$2.80$2.62$2.692,600—————
2022-07-19$2.77$2.77$2.61$2.626,200—————
2022-07-18$2.64$2.74$2.54$2.5413,800—————
2022-07-15$2.44$2.64$2.44$2.643,900—————
2022-07-14$2.33$2.52$2.32$2.5011,700—————
2022-07-13$2.45$2.46$2.24$2.342,900—————
2022-07-12$2.57$2.57$2.34$2.353,900—————
2022-07-11$2.69$2.69$2.27$2.435,900—————
2022-07-08$2.79$2.79$2.52$2.5214,600—————
2022-07-07$2.86$2.86$2.71$2.846,000—————
2022-07-06$2.20$2.90$2.20$2.6683,300—————
2022-07-05$2.29$2.31$2.06$2.1017,800—————
2022-07-01$2.30$2.34$2.19$2.3014,900—————
2022-06-30$2.21$2.21$2.09$2.1237,400—————
2022-06-29$2.05$2.05$2.05$2.05——————
2022-06-28$2.05$2.05$2.00$2.053,900—————
2022-06-27$2.08$2.20$2.06$2.165,700—————
2022-06-24$2.08$2.24$2.01$2.1210,300—————
2022-06-23$2.10$2.18$1.97$2.0217,100—————
2022-06-22$2.20$2.20$2.11$2.112,200—————
2022-06-21$2.23$2.23$2.09$2.2010,900—————
2022-06-17$2.15$2.23$2.15$2.234,400—————
2022-06-16$2.36$2.40$2.10$2.208,100—————
2022-06-15$2.32$2.36$2.10$2.1831,800—————
2022-06-14$2.38$2.41$2.16$2.1716,300—————
2022-06-13$2.51$2.51$2.30$2.3315,700—————
2022-06-10$2.50$2.75$2.21$2.7247,000—————
2022-06-09$2.76$2.76$2.50$2.519,700—————
2022-06-08$2.80$3.01$2.74$2.7811,700—————
2022-06-07$3.29$3.29$3.01$3.018,500—————
2022-06-06$3.58$3.58$3.15$3.3323,200—————
2022-06-03$3.81$3.97$3.68$3.7223,300—————
2022-06-02$3.79$4.16$3.65$3.8369,400—————
2022-06-01$3.81$3.96$3.47$3.7741,900—————
2022-05-31$3.08$3.74$3.08$3.6057,800—————
2022-05-27$3.26$3.38$3.15$3.245,700—————
2022-05-26$3.04$3.18$3.03$3.1818,100—————
2022-05-25$2.74$3.05$2.74$2.9624,200—————
2022-05-24$2.79$2.85$2.46$2.8525,500—————
2022-05-23$2.54$2.93$2.54$2.8144,500—————
2022-05-20$2.60$2.64$2.50$2.548,000—————
2022-05-19$2.65$2.73$2.59$2.698,900—————
2022-05-18$2.51$2.73$2.45$2.7023,800—————
2022-05-17$2.94$2.94$2.44$2.6132,800—————
2022-05-16$2.51$3.00$2.25$2.73167,000—————
2022-05-13$2.06$2.48$2.06$2.4822,900—————
2022-05-12$2.28$2.28$1.97$2.2028,200—————
2022-05-11$2.50$2.50$2.32$2.357,300—————
2022-05-10$2.55$2.55$2.39$2.489,300—————
2022-05-09$2.67$2.67$2.47$2.4923,200—————
2022-05-06$2.54$2.65$2.50$2.6518,000—————
2022-05-05$2.55$2.63$2.31$2.5529,400—————
2022-05-04$2.49$2.64$2.42$2.5211,800—————
2022-05-03$2.54$2.59$2.43$2.548,100—————
2022-05-02$2.50$2.50$2.40$2.487,400—————
2022-04-29$2.60$2.60$2.35$2.509,000—————
2022-04-28$2.64$2.74$2.55$2.6020,700—————
2022-04-27$2.83$2.83$2.45$2.4817,300—————
2022-04-26$2.84$3.11$2.65$2.656,500—————
2022-04-25$2.98$3.00$2.80$2.839,900—————
2022-04-22$2.67$2.80$2.67$2.778,000—————
2022-04-21$3.01$3.11$2.71$2.7522,700—————
2022-04-20$3.19$3.20$2.91$3.1022,000—————
2022-04-19$3.30$3.30$3.14$3.218,700—————
2022-04-18$3.34$3.67$3.20$3.2619,500—————
2022-04-14$3.65$3.70$3.25$3.7020,800—————
2022-04-13$3.50$3.71$3.50$3.6015,000—————
2022-04-12$3.51$3.63$3.45$3.6019,600—————
2022-04-11$3.66$3.72$3.40$3.4734,200—————
2022-04-08$3.80$3.83$3.71$3.7614,600—————
2022-04-07$3.88$3.97$3.80$3.8912,200—————
2022-04-06$3.71$3.95$3.71$3.8839,000—————
2022-04-05$3.91$3.99$3.77$3.848,700—————
2022-04-04$4.18$4.18$3.70$3.9724,600—————
2022-04-01$4.15$4.21$4.10$4.106,500—————
2022-03-31$4.10$4.32$4.00$4.1810,600—————
2022-03-30$4.01$4.10$3.88$4.108,300—————
2022-03-29$4.12$4.26$3.85$3.8725,400—————
2022-03-28$4.32$4.32$4.06$4.149,600—————
2022-03-25$4.18$4.46$4.18$4.3216,400—————
2022-03-24$4.58$4.58$4.33$4.475,100—————
2022-03-23$4.52$4.63$4.48$4.584,600—————
2022-03-22$4.51$4.51$4.42$4.492,000—————
2022-03-21$4.65$4.65$4.41$4.414,700—————
2022-03-18$4.85$4.85$3.91$4.4633,100—————
2022-03-17$4.54$4.70$4.53$4.705,700—————
2022-03-16$4.70$4.72$4.50$4.516,900—————
2022-03-15$4.13$4.71$4.03$4.7044,100—————
2022-03-14$4.38$4.48$3.85$4.1414,700—————
2022-03-11$4.67$4.71$4.38$4.428,800—————
2022-03-10$4.71$4.71$4.57$4.6911,300—————
2022-03-09$4.38$4.70$4.38$4.558,100—————
2022-03-08$4.47$4.48$4.25$4.3115,800—————
2022-03-07$5.03$5.03$4.22$4.4714,200—————
2022-03-04$5.48$5.48$4.46$4.5022,200—————
2022-03-03$5.63$5.63$5.42$5.571,300—————
2022-03-02$6.00$6.01$5.30$5.3010,000—————
2022-03-01$5.98$6.17$5.85$6.005,700—————
2022-02-28$5.13$6.02$5.13$5.9730,900—————
2022-02-25$5.10$5.20$4.72$5.1854,300—————
2022-02-24$5.72$5.82$5.09$5.2524,600—————
2022-02-23$6.25$6.25$5.76$5.8410,100—————
2022-02-22$6.31$6.31$6.01$6.259,700—————
2022-02-18$6.51$6.72$6.20$6.4217,600—————
2022-02-17$6.44$6.57$6.31$6.5621,700—————
2022-02-16$6.19$6.48$6.08$6.4515,600—————
2022-02-15$5.94$6.20$5.82$6.2023,200—————
2022-02-14$5.58$5.95$5.45$5.9418,100—————
2022-02-11$5.60$5.70$5.34$5.588,900—————
2022-02-10$5.63$5.74$5.49$5.6014,900—————
2022-02-09$5.43$5.74$5.38$5.6313,200—————
2022-02-08$5.74$5.74$5.21$5.4811,600—————
2022-02-07$5.08$5.73$5.08$5.5630,200—————
2022-02-04$5.52$5.52$4.92$4.9440,500—————
2022-02-03$5.54$5.54$5.36$5.394,600—————
2022-02-02$5.80$5.80$5.47$5.5111,200—————
2022-02-01$5.30$5.79$5.30$5.7822,700—————
2022-01-31$4.92$5.29$4.90$5.2712,300—————
2022-01-28$4.92$5.08$4.75$4.929,100—————
2022-01-27$5.10$5.32$4.85$4.9583,600—————
2022-01-26$5.25$5.45$4.91$4.9123,900—————
2022-01-25$5.27$5.63$5.04$5.1531,800—————
2022-01-24$5.36$5.43$4.88$5.3854,900—————
2022-01-21$5.75$5.85$5.36$5.5857,700—————
2022-01-20$6.18$6.49$5.72$5.7232,800—————
2022-01-19$6.13$6.72$6.13$6.2661,800—————
2022-01-18$5.65$6.16$5.54$6.0851,100—————
2022-01-14$5.91$6.02$5.47$5.5267,800—————
2022-01-13$6.28$6.60$5.89$5.9337,200—————
2022-01-12$6.50$6.58$6.07$6.1031,600—————
2022-01-11$5.91$6.48$5.70$6.4843,500—————
2022-01-10$5.81$5.90$5.69$5.8419,200—————
2022-01-07$5.60$5.98$5.42$5.9748,100—————
2022-01-06$5.62$5.86$5.37$5.6785,200—————
2022-01-05$6.00$6.13$5.44$5.6075,900—————
2022-01-04$5.44$5.99$5.41$5.99110,000—————
2022-01-03$5.49$5.65$5.11$5.3074,400—————
2021-12-31$5.24$5.58$5.15$5.3530,400—————
2021-12-30$4.79$5.34$4.66$5.34177,400—————
2021-12-29$4.65$4.80$4.41$4.6068,700—————
2021-12-28$4.68$4.95$4.63$4.70116,900—————
2021-12-27$4.31$5.18$4.26$4.78720,700—————
2021-12-23$4.29$4.29$4.07$4.1240,100—————
2021-12-22$4.18$4.35$4.06$4.24160,600—————
2021-12-21$4.10$4.41$4.05$4.14156,600—————
2021-12-20$3.81$4.17$3.75$4.04119,900—————
2021-12-17$3.86$4.18$3.69$3.93101,300—————
2021-12-16$3.68$4.08$3.68$3.93143,200—————
2021-12-15$3.94$3.94$3.40$3.7090,900—————
2021-12-14$4.24$4.24$3.71$3.8378,600—————
2021-12-13$4.59$4.69$4.00$4.25260,700—————
2021-12-10$4.14$4.57$4.07$4.38239,500—————
2021-12-09$4.50$4.66$4.06$4.08217,000—————
2021-12-08$4.53$4.77$4.28$4.53474,000—————
2021-12-07$4.38$4.69$4.25$4.40320,700—————
2021-12-06$4.41$4.44$4.19$4.2682,300—————
2021-12-03$4.91$4.94$4.34$4.3864,800—————
2021-12-02$4.71$5.00$4.52$4.94489,100—————
2021-12-01$4.90$5.28$4.65$4.77108,100—————
2021-11-30$4.94$5.25$4.56$4.90569,900—————
2021-11-29$5.07$5.68$4.96$5.08523,900—————
2021-11-26$5.12$5.18$4.94$5.0113,700—————
2021-11-24$4.89$5.40$4.70$5.1782,100—————
2021-11-23$5.28$5.94$4.81$5.00402,200—————
2021-11-22$5.65$5.80$5.32$5.39117,900—————
2021-11-19$6.25$6.29$5.54$5.5472,500—————
2021-11-18$6.32$6.42$6.08$6.29100,100—————
2021-11-17$6.14$6.77$6.14$6.45188,900—————
2021-11-16$6.84$6.84$6.05$6.0689,200—————
2021-11-15$6.54$7.14$6.46$6.99168,400—————
2021-11-12$7.04$7.04$6.33$6.38130,300—————
2021-11-11$7.35$7.56$6.96$7.04120,200—————
2021-11-10$7.83$7.83$7.10$7.2099,700—————
2021-11-09$7.97$7.97$7.56$7.7727,600—————
2021-11-08$7.64$7.98$7.54$7.8771,400—————
2021-11-05$8.03$8.14$7.53$7.5873,600—————
2021-11-04$8.44$8.49$7.84$7.99100,300—————
2021-11-03$8.62$8.76$8.22$8.33112,200—————
2021-11-02$8.87$8.89$8.46$8.6748,300—————
2021-11-01$8.38$8.96$8.23$8.9096,800—————
2021-10-29$8.44$8.44$8.10$8.3845,800—————
2021-10-28$8.11$8.46$8.11$8.4486,100—————
2021-10-27$8.35$8.50$8.08$8.2586,700—————
2021-10-26$8.53$8.83$8.18$8.36176,000—————
2021-10-25$8.99$9.34$8.49$8.58361,900—————
2021-10-22$8.17$10.36$8.02$8.921,768,100—————
2021-10-21$7.77$9.17$7.71$8.031,024,400—————
2021-10-20$7.93$8.04$7.68$7.6872,900—————
2021-10-19$7.74$7.94$7.61$7.8841,300—————
2021-10-18$7.60$8.05$7.50$7.74189,500—————
2021-10-15$7.98$8.02$7.51$7.63136,200—————
2021-10-14$8.24$8.33$7.82$7.94133,100—————
2021-10-13$8.03$8.41$7.93$8.14339,000—————
2021-10-12$7.45$8.67$7.36$8.06726,400—————
2021-10-11$7.44$7.75$7.15$7.28332,100—————
2021-10-08$7.57$8.10$7.33$7.42476,300—————
2021-10-07$8.99$9.15$7.52$7.66507,900—————
2021-10-06$8.39$8.71$7.27$8.58734,900—————
2021-10-05$10.70$11.15$7.99$8.13813,500—————
2021-10-04$10.21$11.41$10.09$10.59328,200—————
2021-10-01$11.53$12.05$10.22$10.53605,000—————
2021-09-30$9.87$12.55$9.71$11.663,694,800—————
2021-09-29$10.61$10.65$9.38$9.71334,600—————
2021-09-28$10.38$10.63$9.23$10.42939,900—————
2021-09-27$8.47$11.30$8.45$11.156,129,000—————
2021-09-24$8.35$9.00$8.13$8.42421,400—————
2021-09-23$8.55$8.90$8.24$8.42200,700—————
2021-09-22$9.27$9.95$8.07$8.40630,900—————
2021-09-21$8.23$9.33$8.23$9.23746,200—————
2021-09-20$7.60$9.29$7.37$8.14954,100—————
2021-09-17$7.13$8.29$7.13$8.24735,200—————
2021-09-16$7.25$7.35$7.00$7.2883,800—————
2021-09-15$7.35$7.54$6.75$7.26640,600—————
2021-09-14$7.90$8.24$7.32$7.32672,400—————
2021-09-13$7.55$8.03$7.33$7.95430,900—————
2021-09-10$7.92$8.44$7.43$7.47389,600—————
2021-09-09$7.10$8.10$7.10$7.90723,700—————
2021-09-08$7.59$7.92$7.15$7.23347,400—————
2021-09-07$7.87$8.10$7.47$7.76306,900—————
2021-09-03$7.85$8.24$7.52$7.82366,900—————
2021-09-02$8.44$8.68$7.69$7.83409,100—————
2021-09-01$8.58$9.06$8.17$8.49729,100—————
2021-08-31$9.68$10.20$8.35$8.49890,200—————
2021-08-30$9.03$10.75$8.60$9.992,528,100—————
2021-08-27$8.10$9.73$8.10$8.771,309,400—————
2021-08-26$7.15$8.49$7.02$8.101,165,500—————
2021-08-25$6.83$7.66$6.65$7.12732,200—————
2021-08-24$6.15$7.42$6.15$6.851,129,800—————
2021-08-23$6.45$6.58$5.75$6.09340,100—————
2021-08-20$6.33$6.79$6.30$6.39293,400—————
2021-08-19$7.23$7.23$6.06$6.502,092,800—————
2021-08-18$6.48$7.44$6.35$6.62780,300—————
2021-08-17$8.00$8.11$6.29$6.61602,800—————
2021-08-16$7.72$9.15$7.68$8.261,703,500—————
2021-08-13$8.72$8.83$7.56$7.72594,500—————
2021-08-12$9.17$9.95$8.62$8.90986,800—————
2021-08-11$11.34$12.43$8.63$9.805,045,900—————
2021-08-10$7.54$11.49$7.37$10.1023,796,100—————
2021-08-09$6.89$9.11$6.75$7.413,948,300—————
2021-08-06$7.06$7.44$6.57$7.05770,800—————
2021-08-05$6.38$7.68$6.25$6.731,809,100—————
2021-08-04$6.35$6.55$6.00$6.10375,700—————
2021-08-03$6.60$7.11$6.06$6.541,090,400—————
2021-08-02$5.79$8.42$5.62$6.445,282,700—————
2021-07-30$6.45$6.67$5.82$5.91360,200—————
2021-07-29$6.35$9.75$6.24$6.806,040,000—————
2021-07-28$5.80$6.43$5.41$6.34189,600—————
2021-07-27$5.67$6.07$5.47$5.66327,100—————
2021-07-26$5.61$6.35$5.50$5.99274,600—————
2021-07-23$5.82$6.06$5.31$5.52288,400—————
2021-07-22$6.11$6.33$5.76$5.97295,500—————
2021-07-21$5.53$6.45$5.53$6.36963,400—————
2021-07-20$7.15$7.16$5.74$5.82500,300—————
2021-07-19$6.69$8.37$6.50$7.392,717,900—————
2021-07-16$7.17$7.65$6.64$6.701,458,800—————
2021-07-15$7.32$7.99$6.52$7.142,011,500—————
2021-07-14$8.91$12.25$7.00$8.0316,357,900—————
2021-07-13$13.36$13.74$8.10$8.3010,049,300—————
2021-07-12$4.20$17.40$4.20$17.0087,468,600—————
2021-07-09$3.45$4.50$3.37$4.13886,200—————
2021-07-08$3.28$3.85$3.20$3.44431,100—————
2021-07-07$3.39$3.43$3.03$3.18100,100—————
2021-07-06$3.40$3.51$3.38$3.4434,600—————
2021-07-02$3.74$3.74$3.29$3.45150,100—————
2021-07-01$3.60$3.98$3.53$3.7799,100—————
2021-06-30$3.51$3.64$3.40$3.6066,100—————
2021-06-29$3.56$3.61$3.51$3.5748,900—————
2021-06-28$3.71$3.78$3.53$3.5692,800—————
2021-06-25$3.93$3.93$3.75$3.7529,000—————
2021-06-24$3.89$3.94$3.84$3.8947,000—————
2021-06-23$3.71$3.94$3.71$3.9144,900—————
2021-06-22$3.88$3.90$3.64$3.7558,600—————
2021-06-21$3.84$3.95$3.80$3.8292,500—————
2021-06-18$4.89$4.89$3.92$3.92246,600—————
2021-06-17$4.91$5.11$4.88$4.91166,500—————
2021-06-16$4.99$5.09$4.87$5.06240,800—————
2021-06-15$4.91$5.12$4.78$5.07809,100—————
2021-06-14$5.69$5.90$4.84$5.6016,452,100—————
2021-06-11$3.71$4.14$3.59$3.842,534,200—————
2021-06-10$3.72$3.72$3.56$3.688,500—————
2021-06-09$3.75$3.75$3.57$3.5738,400—————
2021-06-08$3.48$3.80$3.41$3.6577,600—————
2021-06-07$3.54$3.54$3.28$3.4829,500—————
2021-06-04$3.56$3.67$3.31$3.5531,000—————
2021-06-03$3.26$3.62$3.12$3.59135,000—————
2021-06-02$3.21$3.44$3.09$3.2752,100—————
2021-06-01$3.04$3.29$3.04$3.2436,800—————
2021-05-28$3.07$3.17$2.93$3.0333,100—————
2021-05-27$3.04$3.15$2.96$3.0941,700—————
2021-05-26$2.92$3.04$2.88$3.0131,000—————
2021-05-25$2.95$3.01$2.87$2.9647,500—————
2021-05-24$2.96$3.09$2.87$3.0185,700—————
2021-05-21$2.96$3.49$2.75$2.85271,900—————
2021-05-20$2.67$3.00$2.64$2.81179,300—————
2021-05-19$2.57$2.70$2.57$2.687,800—————
2021-05-18$2.63$2.67$2.58$2.678,300—————
2021-05-17$2.63$2.67$2.50$2.6722,500—————
2021-05-14$2.63$2.70$2.63$2.697,800—————
2021-05-13$2.68$2.71$2.62$2.6513,500—————
2021-05-12$2.74$2.74$2.62$2.629,600—————
2021-05-11$2.64$2.77$2.64$2.7012,900—————
2021-05-10$2.95$3.03$2.70$2.7716,100—————
2021-05-07$2.93$3.10$2.78$2.8659,600—————
2021-05-06$3.38$3.88$2.61$2.78504,300—————
2021-05-05$3.09$3.36$3.00$3.1450,400—————
2021-05-04$3.26$3.31$2.92$2.9245,000—————
2021-05-03$3.26$3.45$3.26$3.2613,800—————
2021-04-30$3.37$3.46$3.29$3.2911,600—————
2021-04-29$3.40$3.50$3.30$3.389,300—————
2021-04-28$3.35$3.49$3.30$3.4664,100—————
2021-04-27$3.40$3.40$3.24$3.383,000—————
2021-04-26$3.26$3.45$3.26$3.337,100—————
2021-04-23$3.32$3.36$3.24$3.304,400—————
2021-04-22$3.30$3.41$3.23$3.356,300—————
2021-04-21$3.20$3.50$3.18$3.2350,600—————
2021-04-20$3.20$3.54$3.20$3.2274,200—————
2021-04-19$3.31$3.33$3.20$3.207,400—————
2021-04-16$3.23$3.35$3.20$3.3117,300—————
2021-04-15$3.23$3.45$3.23$3.2720,700—————
2021-04-14$3.28$3.49$3.23$3.2635,600—————
2021-04-13$3.41$3.41$3.21$3.379,700—————
2021-04-12$3.67$3.75$3.33$3.3319,700—————
2021-04-09$3.67$3.75$3.55$3.615,500—————
2021-04-08$3.57$3.68$3.50$3.6111,600—————
2021-04-07$3.62$3.69$3.51$3.5814,500—————
2021-04-06$3.73$3.73$3.55$3.636,100—————
2021-04-05$3.76$3.76$3.46$3.7637,100—————
2021-04-01$3.48$3.66$3.28$3.6247,800—————
2021-03-31$3.38$3.38$3.22$3.344,600—————
2021-03-30$3.47$3.47$3.04$3.2520,700—————
2021-03-29$3.70$3.80$3.50$3.5118,200—————
2021-03-26$3.51$3.95$3.51$3.7019,300—————
2021-03-25$3.32$3.73$3.32$3.5951,600—————
2021-03-24$3.80$3.90$3.57$3.5746,000—————
2021-03-23$4.02$4.15$3.72$3.92140,700—————
2021-03-22$4.05$4.41$3.66$4.17269,500—————
2021-03-19$4.17$4.54$3.87$4.06292,600—————
2021-03-18$3.55$4.23$3.51$4.171,154,600—————
2021-03-17$3.36$4.10$3.21$3.68334,400—————
2021-03-16$3.49$3.49$3.34$3.386,400—————
2021-03-15$3.39$3.44$3.21$3.4426,600—————
2021-03-12$3.29$3.30$3.21$3.277,200—————
2021-03-11$3.29$3.38$3.15$3.3038,900—————
2021-03-10$3.12$3.38$3.03$3.3875,700—————
2021-03-09$2.93$3.14$2.87$3.1192,000—————
2021-03-08$2.84$2.94$2.77$2.85151,100—————
2021-03-05$2.85$2.96$2.70$2.8640,100—————
2021-03-04$3.45$3.53$2.73$2.8999,100—————
2021-03-03$3.60$3.63$3.51$3.5325,700—————
2021-03-02$3.50$3.65$3.42$3.6516,900—————
2021-03-01$3.58$3.70$3.43$3.5747,300—————
2021-02-26$3.65$3.76$3.24$3.4544,300—————
2021-02-25$3.75$3.79$3.45$3.5256,500—————
2021-02-24$3.50$3.80$3.37$3.59112,100—————
2021-02-23$3.67$3.67$3.16$3.4962,800—————
2021-02-22$3.83$4.10$3.73$3.78171,800—————
2021-02-19$3.75$4.01$3.51$3.84113,800—————
2021-02-18$3.88$4.01$3.74$3.7766,800—————
2021-02-17$3.85$4.06$3.66$3.8899,300—————
2021-02-16$3.82$3.89$3.22$3.76270,300—————
2021-02-12$3.68$3.79$3.44$3.6856,300—————
2021-02-11$3.90$3.94$3.56$3.64114,000—————
2021-02-10$4.29$4.34$3.81$3.9563,700—————
2021-02-09$3.97$4.39$3.71$4.10406,200—————
2021-02-08$3.61$3.98$3.61$3.9375,400—————
2021-02-05$3.65$3.74$3.45$3.6139,300—————
2021-02-04$3.54$3.69$3.51$3.6212,000—————
2021-02-03$3.56$3.62$3.46$3.5518,600—————
2021-02-02$3.28$3.79$3.28$3.5381,800—————
2021-02-01$3.51$3.51$3.12$3.2340,300—————
2021-01-29$3.72$3.72$3.51$3.5248,900—————
2021-01-28$3.96$4.10$3.36$3.78160,200—————
2021-01-27$3.49$4.24$3.30$4.00276,300—————
2021-01-26$3.20$3.68$3.16$3.57210,400—————
2021-01-25$3.25$3.29$3.08$3.2262,100—————
2021-01-22$3.10$3.16$2.95$3.1336,600—————
2021-01-21$3.20$3.20$2.96$3.0036,600—————
2021-01-20$3.18$3.40$3.15$3.20151,200—————
2021-01-19$3.26$3.29$3.03$3.2332,300—————
2021-01-15$3.07$3.42$2.94$3.29176,800—————
2021-01-14$2.87$3.13$2.85$3.08129,900—————
2021-01-13$2.85$2.93$2.66$2.80104,500—————
2021-01-12$2.90$3.16$2.88$2.93287,700—————
2021-01-11$2.79$3.01$2.79$2.9021,000—————
2021-01-08$2.92$3.06$2.88$2.9427,300—————
2021-01-07$2.80$2.96$2.71$2.8784,100—————
2021-01-06$2.74$3.06$2.70$2.73121,500—————
2021-01-05$2.63$2.90$2.63$2.7795,600—————
2021-01-04$2.62$2.71$2.60$2.6652,900—————
2020-12-31$2.74$2.81$2.56$2.6187,900—————
2020-12-30$2.98$3.02$2.55$2.72228,500—————
2020-12-29$2.98$3.57$2.88$3.19547,100—————
2020-12-28$2.64$2.98$2.55$2.77121,600—————
2020-12-24$2.49$2.84$2.49$2.7390,000—————
2020-12-23$2.43$2.57$2.42$2.4944,700—————
2020-12-22$2.58$2.58$2.50$2.5017,000—————
2020-12-21$2.73$2.73$2.46$2.5135,800—————
2020-12-18$2.81$2.98$2.61$2.6193,400—————
2020-12-17$2.85$3.15$2.76$2.86319,700—————
2020-12-16$2.70$3.80$2.70$3.60382,200—————
2020-12-15$2.62$2.72$2.54$2.6222,700—————
2020-12-14$2.55$2.74$2.45$2.7461,500—————
2020-12-11$2.44$2.52$2.40$2.468,300—————
2020-12-10$2.51$2.51$2.41$2.458,100—————
2020-12-09$2.42$2.48$2.40$2.4118,500—————
2020-12-08$2.50$2.50$2.42$2.445,700—————
2020-12-07$2.58$2.60$2.46$2.4717,200—————
2020-12-04$2.39$2.69$2.39$2.4651,700—————
2020-12-03$2.36$2.49$2.36$2.3922,900—————
2020-12-02$2.35$2.49$2.27$2.4640,500—————
2020-12-01$2.48$2.50$2.41$2.5019,500—————
2020-11-30$2.42$2.59$2.41$2.509,100—————
2020-11-27$2.55$2.64$2.44$2.5023,600—————
2020-11-25$2.50$2.54$2.44$2.518,800—————
2020-11-24$2.58$2.60$2.48$2.5224,300—————
2020-11-23$2.70$2.70$2.45$2.5125,500—————
2020-11-20$2.65$2.66$2.55$2.5710,900—————
2020-11-19$2.66$2.69$2.55$2.5513,200—————
2020-11-18$2.74$2.74$2.52$2.6022,800—————
2020-11-17$2.66$2.69$2.57$2.648,700—————
2020-11-16$2.68$2.72$2.61$2.679,000—————
2020-11-13$2.61$2.69$2.54$2.6911,900—————
2020-11-12$2.65$2.72$2.60$2.698,300—————
2020-11-11$2.60$2.71$2.58$2.705,700—————
2020-11-10$2.65$2.70$2.56$2.626,200—————
2020-11-09$2.66$2.79$2.48$2.5223,300—————
2020-11-06$2.83$2.84$2.64$2.675,400—————
2020-11-05$2.89$2.93$2.73$2.7913,700—————
2020-11-04$2.82$2.99$2.75$2.8911,100—————
2020-11-03$2.77$2.92$2.77$2.8212,800—————
2020-11-02$2.76$2.76$2.62$2.706,800—————
2020-10-30$2.71$2.90$2.52$2.6671,200—————
2020-10-29$2.59$2.75$2.44$2.4620,900—————
2020-10-28$2.86$2.86$2.41$2.4343,100—————
2020-10-27$2.85$3.01$2.78$2.834,200—————
2020-10-26$3.07$3.10$2.78$2.8522,800—————
2020-10-23$3.28$3.33$3.01$3.0826,300—————
2020-10-22$3.14$3.44$3.10$3.2937,800—————
2020-10-21$3.09$3.18$2.96$3.1031,400—————
2020-10-20$2.95$3.13$2.95$3.0219,100—————
2020-10-19$3.05$3.05$2.81$2.8715,500—————
2020-10-16$3.15$3.15$2.99$2.997,100—————
2020-10-15$3.08$3.17$2.90$3.1740,900—————
2020-10-14$3.04$3.25$2.97$3.1459,500—————
2020-10-13$3.00$3.03$2.90$2.9015,400—————
2020-10-12$3.08$3.09$2.73$3.0240,700—————
2020-10-09$2.97$3.20$2.93$2.9829,900—————
2020-10-08$3.00$3.00$2.86$2.9824,300—————
2020-10-07$2.85$3.11$2.76$2.9781,800—————
2020-10-06$2.81$2.90$2.75$2.7610,400—————
2020-10-05$2.90$2.90$2.66$2.8416,400—————
2020-10-02$2.85$3.18$2.71$2.9154,000—————
2020-10-01$2.70$2.90$2.65$2.7425,700—————
2020-09-30$2.52$2.64$2.37$2.6335,700—————
2020-09-29$2.71$2.71$2.50$2.5216,900—————
2020-09-28$2.75$3.18$2.49$2.73105,900—————
2020-09-25$2.44$2.83$2.27$2.5878,300—————
2020-09-24$2.68$2.68$2.30$2.3052,000—————
2020-09-23$2.98$2.99$2.51$2.6435,400—————
2020-09-22$3.19$3.23$2.69$2.8762,100—————
2020-09-21$3.17$3.24$3.06$3.137,300—————
2020-09-18$3.19$3.27$3.11$3.1417,400—————
2020-09-17$3.23$3.27$3.13$3.136,300—————
2020-09-16$3.28$3.40$3.17$3.2310,800—————
2020-09-15$3.08$3.40$3.08$3.3125,700—————
2020-09-14$3.13$3.14$3.06$3.0917,000—————
2020-09-11$3.14$3.22$3.04$3.1338,400—————
2020-09-10$3.21$3.40$3.08$3.1476,500—————
2020-09-09$3.09$3.29$3.06$3.2376,700—————
2020-09-08$3.20$3.41$2.96$3.0476,200—————
2020-09-04$3.44$3.54$3.26$3.3639,700—————
2020-09-03$3.60$3.72$3.39$3.66114,600—————
2020-09-02$3.75$5.20$3.55$3.852,286,400—————
2020-09-01$3.65$3.70$3.50$3.5512,800—————
2020-08-31$3.51$3.83$3.50$3.6478,800—————
2020-08-28$3.47$3.73$3.37$3.5526,500—————
2020-08-27$3.58$3.73$3.38$3.4534,700—————
2020-08-26$3.94$3.94$3.32$3.43145,400—————
2020-08-25$4.24$4.25$3.71$3.8358,300—————
2020-08-24$4.54$5.01$4.13$4.22161,700—————
2020-08-21$4.70$4.72$4.01$4.56135,400—————
2020-08-20$5.01$5.07$4.51$4.5858,100—————
2020-08-19$5.01$5.45$5.00$5.05103,400—————
2020-08-18$5.24$5.29$5.05$5.0540,700—————
2020-08-17$5.31$5.47$5.16$5.1750,500—————
2020-08-14$5.89$5.89$5.25$5.41105,200—————
2020-08-13$6.30$6.56$5.94$6.1170,500—————
2020-08-12$5.60$6.10$5.53$6.0456,000—————
2020-08-11$5.48$6.22$5.42$5.5280,000—————
2020-08-10$5.29$5.70$5.21$5.4647,600—————
2020-08-07$5.75$5.92$5.21$5.2755,600—————
2020-08-06$6.22$6.82$5.85$6.07135,700—————
2020-08-05$5.32$7.00$5.18$7.00335,600—————
2020-08-04$5.25$5.45$5.20$5.3114,800—————
2020-08-03$4.95$5.39$4.69$5.2457,900—————
2020-07-31$5.09$5.13$4.85$4.9429,300—————
2020-07-30$5.05$5.09$4.76$4.8547,900—————
2020-07-29$5.10$7.00$5.10$5.11345,100—————
2020-07-28$5.01$5.19$4.95$5.1011,300—————
2020-07-27$4.82$5.44$4.80$5.1559,500—————
2020-07-24$4.90$4.93$4.75$4.8719,400—————
2020-07-23$5.20$5.29$4.77$4.9524,200—————
2020-07-22$5.25$5.29$5.08$5.1517,900—————
2020-07-21$5.32$5.45$5.01$5.0619,300—————
2020-07-20$5.80$5.80$5.06$5.2536,900—————
2020-07-17$5.67$6.21$5.56$5.7144,800—————
2020-07-16$5.16$5.72$5.00$5.6760,600—————
2020-07-15$4.61$5.52$4.45$5.09145,600—————
2020-07-14$4.65$4.99$4.31$4.5118,200—————
2020-07-13$4.96$5.12$4.47$4.5030,600—————
2020-07-10$4.87$5.36$4.67$4.7529,200—————
2020-07-09$5.17$5.50$4.50$4.8455,000—————
2020-07-08$5.00$5.75$5.00$5.2535,300—————
2020-07-07$5.11$5.47$4.91$5.3528,300—————
2020-07-06$5.02$5.35$4.81$4.9630,100—————
2020-07-02$5.35$5.35$4.40$4.8176,800—————
2020-07-01$5.45$5.45$5.05$5.2116,700—————
2020-06-30$5.63$5.63$5.17$5.2124,700—————
2020-06-29$5.50$5.80$5.13$5.2634,300—————
2020-06-26$6.17$6.25$5.19$5.5465,300—————
2020-06-25$6.25$6.70$5.80$6.5090,400—————
2020-06-24$5.81$7.98$5.66$6.36339,500—————
2020-06-23$6.20$6.30$5.00$5.75144,500—————
2020-06-22$7.00$7.01$5.64$6.0775,000—————
2020-06-19$7.65$8.88$6.40$6.95453,800—————
2020-06-18$6.90$7.41$6.51$6.9995,100—————
2020-06-17$7.52$8.46$6.15$7.05520,800—————
2020-06-16$4.82$7.45$4.66$6.65605,600—————
2020-06-15$4.30$4.68$4.30$4.404,600—————
2020-06-12$4.01$4.22$3.83$4.002,600—————
2020-06-11$3.82$4.02$3.81$4.002,000—————
2020-06-10$3.85$4.05$3.83$4.051,800—————
2020-06-09$4.01$4.28$4.00$4.004,000—————
2020-06-08$4.00$4.58$4.00$4.3310,200—————
2020-06-05$4.22$4.22$4.22$4.22400—————
2020-06-04$4.27$4.31$4.27$4.311,000—————
2020-06-03$4.24$4.69$4.24$4.691,800—————
2020-06-02$3.88$4.80$3.88$4.394,900—————
2020-06-01$3.97$4.92$3.66$4.1622,600—————
2020-05-29$3.76$4.25$3.60$4.2512,100—————
2020-05-28$4.26$4.48$3.95$4.005,700—————
2020-05-27$4.64$4.64$4.50$4.501,000—————
2020-05-26$4.90$4.92$4.55$4.802,900—————
2020-05-22$5.40$5.40$5.40$5.40——————
2020-05-21$4.95$5.48$4.95$5.4012,400—————
2020-05-20$5.05$5.50$4.55$4.775,200—————
2020-05-19$5.01$5.15$5.01$5.052,800—————
2020-05-18$5.09$5.50$4.75$5.154,200—————
2020-05-15$4.85$5.05$4.56$5.002,400—————
2020-05-14$5.18$5.50$4.70$5.0314,900—————
2020-05-13$5.20$5.71$5.00$5.5029,100—————
2020-05-12$6.27$6.40$5.14$5.1439,400—————
2020-05-11$3.84$5.98$3.84$5.60139,700—————
2020-05-08$3.50$3.75$3.26$3.753,100—————
2020-05-07$3.42$3.42$3.26$3.26500—————
2020-05-06$3.26$3.26$3.26$3.26——————
2020-05-05$3.31$3.38$3.26$3.261,200—————
2020-05-04$3.35$3.55$3.35$3.351,200—————
2020-05-01$3.50$3.75$3.42$3.751,000—————
2020-04-30$3.49$3.75$3.49$3.751,500—————
2020-04-29$3.65$3.65$3.65$3.65500—————
2020-04-28$3.40$3.65$3.40$3.651,100—————
2020-04-27$3.77$4.35$3.46$3.6011,000—————
2020-04-24$3.46$3.75$3.46$3.75500—————
2020-04-23$3.27$3.60$3.26$3.453,300—————
2020-04-22$3.31$3.60$3.31$3.602,600—————
2020-04-21$3.30$3.40$3.27$3.401,100—————
2020-04-20$3.40$3.45$3.29$3.411,200—————
2020-04-17$3.20$3.60$3.15$3.552,500—————
2020-04-16$3.30$3.60$3.29$3.561,500—————
2020-04-15$3.50$3.70$3.35$3.5314,500—————
2020-04-14$3.37$3.37$3.32$3.321,000—————
2020-04-13$3.35$3.64$3.35$3.64800—————
2020-04-09$3.65$3.70$3.50$3.671,600—————
2020-04-08$3.70$3.70$3.65$3.671,200—————
2020-04-07$3.31$3.70$3.31$3.601,200—————
2020-04-06$3.55$3.75$3.37$3.604,500—————
2020-04-03$3.54$4.00$3.54$4.001,400—————
2020-04-02$3.50$3.80$3.50$3.80800—————
2020-04-01$4.00$4.00$3.90$3.902,400—————
2020-03-31$3.40$4.24$3.37$4.246,400—————
2020-03-30$3.50$3.85$3.16$3.302,200—————
2020-03-27$4.00$4.00$4.00$4.00——————
2020-03-26$3.59$4.00$3.50$4.002,600—————
2020-03-25$3.03$3.83$3.03$3.504,000—————
2020-03-24$3.01$3.58$3.01$3.5814,800—————
2020-03-23$3.19$3.68$3.15$3.156,000—————
2020-03-20$3.40$3.50$3.25$3.426,700—————
2020-03-19$3.36$3.69$3.35$3.50900—————
2020-03-18$4.28$4.46$3.40$4.0012,500—————
2020-03-17$4.90$5.00$4.50$4.7533,900—————
2020-03-16$5.00$5.00$4.82$4.82700—————
2020-03-13$5.36$5.36$5.36$5.36——————
2020-03-12$5.23$5.42$4.92$5.3626,200—————
2020-03-11$5.08$5.23$4.61$5.231,300—————
2020-03-10$5.29$5.73$5.29$5.50600—————
2020-03-09$5.75$5.75$4.75$5.50700—————
2020-03-06$5.75$5.75$5.50$5.741,500—————
2020-03-05$5.75$6.00$5.58$5.911,300—————
2020-03-04$5.56$5.75$5.56$5.562,300—————
2020-03-03$5.90$5.95$5.70$5.8511,600—————
2020-03-02$6.29$6.50$6.15$6.155,900—————
2020-02-28$6.08$6.75$5.75$6.7513,000—————
2020-02-27$6.00$6.19$5.50$6.182,800—————
2020-02-26$6.20$6.24$6.00$6.24900—————
2020-02-25$6.60$6.60$6.00$6.255,400—————
2020-02-24$6.45$6.72$6.12$6.653,300—————
2020-02-21$6.60$6.62$5.94$6.613,600—————
2020-02-20$6.60$6.80$6.55$6.632,400—————
2020-02-19$6.70$6.85$6.53$6.851,400—————
2020-02-18$7.05$7.05$6.61$6.61700—————
2020-02-14$6.63$7.00$6.63$7.001,000—————
2020-02-13$6.90$6.98$6.50$6.981,400—————
2020-02-12$7.19$7.48$6.51$7.0010,100—————
2020-02-11$7.02$7.05$7.02$7.051,200—————
2020-02-10$6.88$7.05$6.50$7.0010,700—————
2020-02-07$6.95$7.00$6.80$6.894,300—————
2020-02-06$6.65$7.00$6.60$6.8014,000—————
2020-02-05$6.42$7.00$6.42$6.5913,500—————
2020-02-04$6.80$6.92$6.36$6.412,400—————
2020-02-03$6.92$7.61$6.34$7.214,200—————
2020-01-31$6.90$7.35$6.01$7.2314,200—————
2020-01-30$7.21$7.31$6.17$7.0013,200—————
2020-01-29$5.25$6.82$5.25$6.8280,700—————
2020-01-28$5.10$5.94$5.04$5.405,300—————
2020-01-27$5.80$6.11$5.23$5.2611,800—————
2020-01-24$4.40$6.45$4.40$5.9047,300—————
2020-01-23$4.35$4.90$4.35$4.364,700—————
2020-01-22$4.20$4.95$4.20$4.4610,000—————
2020-01-21$4.15$4.50$3.50$4.3837,300—————
2020-01-17$4.10$4.70$4.10$4.559,100—————
2020-01-16$4.25$4.60$4.25$4.502,700—————
2020-01-15$4.71$5.01$4.38$4.744,000—————
2020-01-14$4.01$5.12$4.01$4.7010,500—————
2020-01-13$5.14$5.14$4.73$4.7511,000—————
2020-01-10$7.26$7.26$5.89$5.8913,000—————
2020-01-09$7.90$8.90$7.05$7.655,400—————
2020-01-08$10.45$14.83$9.24$9.5225,200—————
2020-01-07$4.04$17.00$4.04$9.5040,900—————

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.