Anfield Universal Fixed Income ETF (AFIF) Exchange: BATS

  1. Profile
  2. Anfield Universal Fixed Income ETF (AFIF)

Data as of May 9, 2025

$9.20 ($0.00) 0.00%

Anfield Universal Fixed Income ETF - Daily Information
Click for more stock information on Anfield Universal Fixed Income ETF.
Daily Information Data
Date May 9, 2025
Open $9.13
Previous Close $9.20
High $9.20
Low $9.13
Adjusted Open $9.13
Previous Adjusted Close $9.20
Adjusted High $9.20
Adjusted Low $9.13
Invest in Anfield Universal Fixed Income ETF (AFIF)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Anfield Universal Fixed Income ETF (AFIF)
Date Open High Low Close Adj.Close Volume
2025-04-30 $9.13 $9.20 $9.13 $9.20 $9.20 37,671
2025-04-29 $9.21 $9.21 $9.19 $9.20 $9.20 14,059
2025-04-28 $9.17 $9.20 $9.17 $9.19 $9.19 2,581
2025-04-25 $9.18 $9.18 $9.15 $9.17 $9.17 26,396
2025-04-24 $9.14 $9.20 $9.14 $9.17 $9.17 11,396
2025-04-23 $9.16 $9.20 $9.14 $9.16 $9.16 17,977
2025-04-22 $9.15 $9.17 $9.12 $9.14 $9.14 31,130
2025-04-21 $9.18 $9.18 $9.09 $9.14 $9.14 14,916
2025-04-17 $9.16 $9.16 $9.12 $9.14 $9.14 7,463
2025-04-16 $9.16 $9.17 $9.11 $9.14 $9.11 91,233
2025-04-15 $9.14 $9.16 $9.12 $9.14 $9.11 28,039
2025-04-14 $9.11 $9.14 $9.10 $9.13 $9.10 32,736
2025-04-11 $9.04 $9.15 $9.04 $9.10 $9.07 40,787
2025-04-10 $9.08 $9.11 $9.03 $9.07 $9.04 26,744
2025-04-09 $9.10 $9.32 $8.96 $9.21 $9.18 20,672
2025-04-08 $9.12 $9.18 $9.08 $9.10 $9.07 23,610
2025-04-07 $9.05 $9.17 $9.05 $9.10 $9.07 13,573
2025-04-04 $9.09 $9.22 $9.09 $9.14 $9.11 25,056
2025-04-03 $9.22 $9.23 $9.18 $9.18 $9.15 16,310
2025-04-02 $9.26 $9.26 $9.21 $9.23 $9.20 35,204
2025-04-01 $9.24 $9.24 $9.20 $9.23 $9.20 87,524
2025-03-31 $9.21 $9.24 $9.19 $9.21 $9.18 21,958
2025-03-28 $9.23 $9.23 $9.20 $9.22 $9.19 7,376
2025-03-27 $9.23 $9.23 $9.17 $9.17 $9.14 38,092
2025-03-26 $9.23 $9.23 $9.19 $9.20 $9.17 23,579
2025-03-25 $9.24 $9.24 $9.21 $9.23 $9.20 24,255
2025-03-24 $9.22 $9.24 $9.21 $9.21 $9.21 44,884
2025-03-21 $9.22 $9.23 $9.18 $9.21 $9.21 147,324
2025-03-20 $9.21 $9.23 $9.18 $9.23 $9.23 34,635
2025-03-19 $9.22 $9.22 $9.19 $9.20 $9.20 13,201
2025-03-18 $9.21 $9.22 $9.19 $9.21 $9.21 70,045
2025-03-17 $9.22 $9.22 $9.18 $9.20 $9.20 12,142
2025-03-14 $9.20 $9.22 $9.19 $9.20 $9.20 31,350
2025-03-13 $9.23 $9.24 $9.22 $9.22 $9.19 20,409
2025-03-12 $9.26 $9.26 $9.23 $9.24 $9.21 45,401
2025-03-11 $9.26 $9.28 $9.22 $9.24 $9.21 81,764
2025-03-10 $9.26 $9.27 $9.20 $9.23 $9.20 67,350
2025-03-07 $9.27 $9.27 $9.23 $9.24 $9.21 5,183
2025-03-06 $9.26 $9.26 $9.21 $9.22 $9.19 91,544
2025-03-05 $9.27 $9.27 $9.25 $9.25 $9.22 13,061
2025-03-04 $9.27 $9.28 $9.24 $9.25 $9.22 4,900
2025-03-03 $9.25 $9.27 $9.23 $9.25 $9.22 26,057
2025-02-28 $9.23 $9.28 $9.23 $9.25 $9.22 27,228
2025-02-27 $9.24 $9.25 $9.23 $9.25 $9.22 8,429
2025-02-26 $9.24 $9.24 $9.22 $9.22 $9.19 3,646
2025-02-25 $9.22 $9.23 $9.21 $9.23 $9.23 7,275
2025-02-24 $9.22 $9.23 $9.20 $9.21 $9.21 21,315
2025-02-21 $9.18 $9.24 $9.18 $9.20 $9.20 36,623
2025-02-20 $9.21 $9.23 $9.20 $9.23 $9.23 624,156
2025-02-19 $9.22 $9.23 $9.19 $9.23 $9.23 413,233
2025-02-18 $9.21 $9.22 $9.21 $9.22 $9.22 84,494
2025-02-14 $9.20 $9.23 $9.18 $9.22 $9.22 49,768
2025-02-13 $9.20 $9.24 $9.20 $9.24 $9.21 258,559
2025-02-12 $9.22 $9.23 $9.21 $9.22 $9.19 41,456
2025-02-11 $9.23 $9.25 $9.19 $9.25 $9.22 41,995
2025-02-10 $9.23 $9.24 $9.21 $9.22 $9.20 137,330
2025-02-07 $9.22 $9.24 $9.22 $9.23 $9.20 8,913
2025-02-06 $9.28 $9.28 $9.22 $9.25 $9.22 21,857
2025-02-05 $9.25 $9.25 $9.22 $9.24 $9.21 15,763
2025-02-04 $9.22 $9.25 $9.21 $9.25 $9.22 39,788
2025-02-03 $9.20 $9.22 $9.20 $9.21 $9.18 44,541
2025-01-31 $9.22 $9.23 $9.19 $9.22 $9.19 42,678
2025-01-30 $9.20 $9.23 $9.18 $9.19 $9.16 30,948
2025-01-29 $9.26 $9.26 $9.17 $9.22 $9.19 73,246
2025-01-28 $9.20 $9.23 $9.17 $9.23 $9.20 32,154
2025-01-27 $9.20 $9.20 $9.17 $9.17 $9.14 265,486
2025-01-24 $9.19 $9.19 $9.15 $9.17 $9.14 47,617
2025-01-23 $9.18 $9.20 $9.16 $9.17 $9.15 10,917
2025-01-22 $9.20 $9.20 $9.17 $9.18 $9.15 47,242
2025-01-21 $9.26 $9.26 $9.17 $9.19 $9.15 230,135
2025-01-17 $9.15 $9.20 $9.15 $9.20 $9.16 41,677
2025-01-16 $9.14 $9.21 $9.14 $9.17 $9.13 33,790
2025-01-15 $9.15 $9.18 $9.15 $9.17 $9.13 27,552
2025-01-14 $9.14 $9.20 $9.14 $9.17 $9.13 108,412
2025-01-13 $9.15 $9.20 $9.14 $9.16 $9.12 1,434,857
2025-01-10 $9.16 $9.16 $9.12 $9.15 $9.11 13,243
2025-01-08 $9.16 $9.16 $9.13 $9.16 $9.12 12,980
2025-01-07 $9.18 $9.19 $9.15 $9.17 $9.13 24,262
2025-01-06 $9.19 $9.19 $9.14 $9.17 $9.13 60,183
2025-01-03 $9.16 $9.17 $9.16 $9.17 $9.13 20,752
2025-01-02 $9.14 $9.17 $9.14 $9.16 $9.12 83,889
2024-12-31 $9.14 $9.15 $9.14 $9.15 $9.11 8,076
2024-12-30 $9.14 $9.15 $9.12 $9.14 $9.10 22,641
2024-12-27 $9.04 $9.14 $9.04 $9.13 $9.09 34,755
2024-12-26 $9.12 $9.13 $9.11 $9.13 $9.10 4,838
2024-12-24 $9.10 $9.14 $9.10 $9.14 $9.10 2,794
2024-12-23 $9.14 $9.16 $9.11 $9.14 $9.10 39,523
2024-12-20 $9.19 $9.19 $9.12 $9.17 $9.13 43,376
2024-12-19 $9.11 $9.17 $9.10 $9.16 $9.12 77,713
2024-12-18 $9.19 $9.19 $9.02 $9.15 $9.11 59,602
2024-12-17 $9.17 $9.17 $9.15 $9.16 $9.12 15,080
2024-12-16 $9.16 $9.18 $9.13 $9.15 $9.11 15,570
2024-12-13 $9.15 $9.15 $9.13 $9.15 $9.11 94,431
2024-12-12 $9.19 $9.19 $9.15 $9.16 $9.12 50,992
2024-12-11 $9.22 $9.22 $9.20 $9.20 $9.12 6,325
2024-12-10 $9.21 $9.21 $9.18 $9.19 $9.11 725,431
2024-12-09 $9.22 $9.22 $9.20 $9.21 $9.12 3,149
2024-12-06 $9.21 $9.21 $9.20 $9.21 $9.12 83,150
2024-12-05 $9.17 $9.23 $9.17 $9.19 $9.11 11,355
2024-12-04 $9.17 $9.21 $9.17 $9.18 $9.10 17,686
2024-12-03 $9.19 $9.21 $9.18 $9.19 $9.10 102,123
2024-12-02 $9.20 $9.20 $9.16 $9.18 $9.09 24,865
2024-11-29 $9.18 $9.18 $9.18 $9.18 $9.10 1,117
2024-11-27 $9.16 $9.19 $9.16 $9.16 $9.08 9,609
2024-11-26 $9.17 $9.18 $9.15 $9.17 $9.08 11,806
2024-11-25 $9.16 $9.17 $9.16 $9.17 $9.09 14,421
2024-11-22 $9.16 $9.16 $9.15 $9.16 $9.16 16,568
2024-11-21 $9.17 $9.17 $9.16 $9.17 $9.17 11,432
2024-11-20 $9.18 $9.18 $9.14 $9.16 $9.16 8,316
2024-11-19 $9.16 $9.17 $9.16 $9.16 $9.16 15,716
2024-11-18 $9.15 $9.16 $9.14 $9.15 $9.15 8,253
2024-11-15 $9.15 $9.16 $9.14 $9.15 $9.15 13,454
2024-11-14 $9.15 $9.15 $9.14 $9.15 $9.15 27,233
2024-11-13 $9.17 $9.19 $9.15 $9.19 $9.15 31,121
2024-11-12 $9.18 $9.21 $9.17 $9.18 $9.14 27,569
2024-11-11 $9.19 $9.19 $9.19 $9.19 $9.15 9,044
2024-11-08 $9.18 $9.19 $9.17 $9.19 $9.15 209,270
2024-11-07 $9.17 $9.24 $9.11 $9.18 $9.14 22,916
2024-11-06 $9.16 $9.17 $9.16 $9.17 $9.13 3,995
2024-11-05 $9.18 $9.18 $9.16 $9.17 $9.13 74,006
2024-11-04 $9.17 $9.17 $9.15 $9.17 $9.13 13,820
2024-11-01 $9.17 $9.18 $9.16 $9.16 $9.16 6,958
2024-10-31 $9.15 $9.16 $9.14 $9.15 $9.15 5,562
2024-10-30 $9.13 $9.16 $9.13 $9.16 $9.16 72,151
2024-10-29 $9.14 $9.15 $9.13 $9.15 $9.15 3,238
2024-10-28 $9.16 $9.16 $9.14 $9.14 $9.14 10,713
2024-10-25 $9.13 $9.16 $9.13 $9.16 $9.16 37,677
2024-10-24 $9.13 $9.16 $9.13 $9.15 $9.15 17,493
2024-10-23 $9.17 $9.17 $9.15 $9.16 $9.16 6,674
2024-10-22 $9.17 $9.17 $9.15 $9.16 $9.16 7,840
2024-10-21 $9.22 $9.22 $9.16 $9.17 $9.17 38,391
2024-10-18 $9.26 $9.26 $9.15 $9.18 $9.18 58,835
2024-10-17 $9.09 $9.19 $9.09 $9.17 $9.17 170,823
2024-10-16 $9.21 $9.21 $9.20 $9.21 $9.17 10,047
2024-10-15 $9.20 $9.21 $9.20 $9.21 $9.17 14,566
2024-10-14 $9.20 $9.21 $9.20 $9.21 $9.17 6,446
2024-10-11 $9.20 $9.21 $9.20 $9.21 $9.17 10,588
2024-10-10 $9.21 $9.22 $9.19 $9.22 $9.18 16,283
2024-10-09 $9.20 $9.20 $9.19 $9.20 $9.20 7,662
2024-10-08 $9.21 $9.21 $9.20 $9.20 $9.20 4,070
2024-10-07 $9.21 $9.21 $9.19 $9.20 $9.20 13,422
2024-10-04 $9.21 $9.24 $9.21 $9.22 $9.22 40,708
2024-10-03 $9.24 $9.24 $9.20 $9.23 $9.23 33,621
2024-10-02 $9.21 $9.23 $9.21 $9.23 $9.23 21,362
2024-10-01 $9.12 $9.22 $9.12 $9.21 $9.21 6,931
2024-09-30 $9.21 $9.22 $9.21 $9.22 $9.22 15,232
2024-09-27 $9.20 $9.22 $9.20 $9.21 $9.21 134,296
2024-09-26 $9.21 $9.22 $9.20 $9.21 $9.21 9,852
2024-09-25 $9.22 $9.22 $9.19 $9.21 $9.21 37,992
2024-09-24 $9.16 $9.23 $9.16 $9.20 $9.20 11,350
2024-09-23 $9.22 $9.22 $9.19 $9.21 $9.21 39,847
2024-09-20 $9.22 $9.22 $9.18 $9.21 $9.21 22,525
2024-09-19 $9.21 $9.21 $9.17 $9.21 $9.21 65,186
2024-09-18 $9.25 $9.26 $9.22 $9.26 $9.20 2,222
2024-09-17 $9.26 $9.26 $9.23 $9.26 $9.20 10,912
2024-09-16 $9.23 $9.26 $9.23 $9.25 $9.19 61,307
2024-09-13 $9.23 $9.25 $9.23 $9.24 $9.18 9,949
2024-09-12 $9.21 $9.23 $9.21 $9.23 $9.17 11,069
2024-09-11 $9.21 $9.24 $9.21 $9.24 $9.18 5,071
2024-09-10 $9.23 $9.24 $9.23 $9.23 $9.18 8,907
2024-09-09 $9.23 $9.24 $9.20 $9.23 $9.18 15,226
2024-09-06 $9.18 $9.23 $9.18 $9.22 $9.22 4,323
2024-09-05 $9.20 $9.22 $9.20 $9.21 $9.21 15,834
2024-09-04 $9.16 $9.21 $9.16 $9.20 $9.20 15,300
2024-09-03 $9.18 $9.21 $9.17 $9.19 $9.19 10,598
2024-08-30 $9.15 $9.20 $9.15 $9.20 $9.20 8,707
2024-08-29 $9.23 $9.23 $9.16 $9.19 $9.19 19,588
2024-08-28 $9.15 $9.19 $9.15 $9.18 $9.18 16,331
2024-08-27 $9.13 $9.18 $9.13 $9.18 $9.18 4,142
2024-08-26 $9.17 $9.19 $9.16 $9.18 $9.18 18,342
2024-08-23 $9.22 $9.22 $9.15 $9.17 $9.17 21,317
2024-08-22 $9.11 $9.18 $9.11 $9.17 $9.17 16,961
2024-08-21 $9.24 $9.24 $9.15 $9.15 $9.15 23,025
2024-08-20 $9.20 $9.20 $9.14 $9.17 $9.17 22,292
2024-08-19 $9.14 $9.17 $9.14 $9.17 $9.17 14,196
2024-08-16 $9.15 $9.16 $9.15 $9.16 $9.16 7,299
2024-08-15 $9.10 $9.17 $9.10 $9.16 $9.16 7,149
2024-08-14 $9.28 $9.28 $9.20 $9.21 $9.16 19,650
2024-08-13 $9.19 $9.19 $9.17 $9.19 $9.14 23,191
2024-08-12 $9.18 $9.18 $9.16 $9.17 $9.13 18,638
2024-08-09 $9.16 $9.18 $9.15 $9.16 $9.12 27,246
2024-08-08 $9.16 $9.17 $9.16 $9.16 $9.12 5,105
2024-08-07 $9.26 $9.26 $9.17 $9.18 $9.18 4,499
2024-08-06 $9.19 $9.20 $9.18 $9.20 $9.20 20,131
2024-08-05 $9.19 $9.22 $9.19 $9.20 $9.20 6,787
2024-08-02 $9.18 $9.18 $9.17 $9.18 $9.18 6,809
2024-08-01 $9.16 $9.17 $9.15 $9.17 $9.17 16,765
2024-07-31 $9.16 $9.16 $9.15 $9.16 $9.16 21,509
2024-07-30 $9.14 $9.15 $9.14 $9.15 $9.15 20,991
2024-07-29 $9.15 $9.15 $9.13 $9.14 $9.14 4,172
2024-07-26 $9.14 $9.15 $9.13 $9.14 $9.14 5,889
2024-07-25 $9.14 $9.15 $9.14 $9.15 $9.15 5,475
2024-07-24 $9.13 $9.15 $9.13 $9.13 $9.13 41,569
2024-07-23 $9.14 $9.14 $9.12 $9.13 $9.13 18,275
2024-07-22 $9.14 $9.14 $9.12 $9.13 $9.13 17,744
2024-07-19 $9.11 $9.14 $9.11 $9.12 $9.12 6,309
2024-07-18 $9.12 $9.16 $9.12 $9.13 $9.13 59,913
2024-07-17 $9.16 $9.18 $9.14 $9.18 $9.13 28,038
2024-07-16 $9.18 $9.18 $9.17 $9.18 $9.12 13,455
2024-07-15 $9.17 $9.18 $9.17 $9.17 $9.11 3,300
2024-07-12 $9.17 $9.18 $9.17 $9.17 $9.11 2,683
2024-07-11 $9.15 $9.17 $9.15 $9.16 $9.11 30,654
2024-07-10 $9.15 $9.16 $9.15 $9.16 $9.11 38,453
2024-07-09 $9.11 $9.16 $9.11 $9.16 $9.11 27,276
2024-07-08 $9.15 $9.16 $9.14 $9.16 $9.11 15,637
2024-07-05 $9.13 $9.15 $9.13 $9.15 $9.15 8,014
2024-07-03 $9.13 $9.14 $9.13 $9.14 $9.14 2,189
2024-07-02 $9.13 $9.13 $9.12 $9.13 $9.13 845
2024-07-01 $9.11 $9.12 $9.11 $9.12 $9.12 17,674
2024-06-28 $9.12 $9.13 $9.10 $9.11 $9.11 26,992
2024-06-27 $9.12 $9.12 $9.10 $9.11 $9.11 7,878
2024-06-26 $9.08 $9.12 $9.08 $9.12 $9.12 12,590
2024-06-25 $9.12 $9.13 $9.10 $9.13 $9.13 10,600
2024-06-24 $9.11 $9.12 $9.10 $9.11 $9.11 9,338
2024-06-21 $9.10 $9.12 $9.09 $9.12 $9.12 12,157
2024-06-20 $9.20 $9.20 $9.10 $9.12 $9.12 21,624
2024-06-18 $9.12 $9.12 $9.10 $9.11 $9.11 10,482
2024-06-17 $9.12 $9.12 $9.10 $9.12 $9.12 6,763
2024-06-14 $9.06 $9.12 $9.06 $9.12 $9.12 8,866
2024-06-13 $9.20 $9.20 $9.10 $9.11 $9.11 8,383
2024-06-12 $9.14 $9.15 $9.12 $9.14 $9.09 34,639
2024-06-11 $9.13 $9.14 $9.12 $9.13 $9.09 84,987
2024-06-10 $9.10 $9.13 $9.10 $9.13 $9.08 1,569
2024-06-07 $9.06 $9.14 $9.06 $9.14 $9.09 3,948
2024-06-06 $9.21 $9.21 $9.13 $9.15 $9.11 2,336
2024-06-05 $9.11 $9.14 $9.11 $9.12 $9.08 41,530
2024-06-04 $9.12 $9.13 $9.11 $9.13 $9.09 10,664
2024-06-03 $9.11 $9.11 $9.09 $9.11 $9.07 32,526
2024-05-31 $9.11 $9.11 $9.09 $9.10 $9.06 16,112
2024-05-30 $9.09 $9.09 $9.08 $9.08 $9.04 11,148
2024-05-29 $9.09 $9.10 $9.08 $9.08 $9.04 3,656
2024-05-28 $9.10 $9.10 $9.08 $9.10 $9.05 2,963
2024-05-24 $9.09 $9.10 $9.08 $9.10 $9.10 13,386
2024-05-23 $9.10 $9.10 $9.09 $9.10 $9.10 4,716
2024-05-22 $9.09 $9.10 $9.08 $9.10 $9.10 6,945
2024-05-21 $9.09 $9.10 $9.08 $9.09 $9.09 16,147
2024-05-20 $9.10 $9.10 $9.08 $9.09 $9.09 4,415
2024-05-17 $9.09 $9.09 $9.09 $9.09 $9.09 2,234
2024-05-16 $9.09 $9.10 $9.08 $9.09 $9.09 18,885
2024-05-15 $9.12 $9.13 $9.11 $9.12 $9.08 69,991
2024-05-14 $9.12 $9.13 $9.11 $9.12 $9.08 15,147
2024-05-13 $9.12 $9.12 $9.10 $9.11 $9.06 10,569
2024-05-10 $9.12 $9.12 $9.10 $9.10 $9.06 30,443
2024-05-09 $9.12 $9.12 $9.10 $9.10 $9.06 58,071
2024-05-08 $9.11 $9.11 $9.10 $9.11 $9.06 9,503
2024-05-07 $9.11 $9.11 $9.10 $9.11 $9.06 39,333
2024-05-06 $9.10 $9.10 $9.09 $9.10 $9.05 65,309
2024-05-03 $9.10 $9.11 $9.09 $9.11 $9.06 15,077
2024-05-02 $9.08 $9.09 $9.07 $9.09 $9.04 16,615
2024-05-01 $9.05 $9.07 $8.95 $9.06 $9.01 23,975
2024-04-30 $9.02 $9.06 $9.02 $9.05 $9.01 15,428
2024-04-29 $9.07 $9.07 $9.04 $9.06 $9.01 43,055
2024-04-26 $9.04 $9.06 $9.04 $9.06 $9.01 262,043
2024-04-25 $9.07 $9.07 $8.98 $9.04 $9.04 221,887
2024-04-24 $9.07 $9.07 $9.04 $9.06 $9.06 18,903
2024-04-23 $9.04 $9.07 $9.03 $9.06 $9.06 47,698
2024-04-22 $9.05 $9.06 $9.04 $9.05 $9.05 8,457
2024-04-19 $9.04 $9.04 $9.03 $9.03 $9.03 22,947
2024-04-18 $9.06 $9.06 $9.04 $9.04 $9.04 45,075
2024-04-17 $9.13 $9.13 $9.09 $9.10 $9.05 20,310
2024-04-16 $9.10 $9.10 $9.09 $9.09 $9.04 15,300
2024-04-15 $9.09 $9.12 $9.09 $9.09 $9.04 29,982
2024-04-12 $9.11 $9.12 $9.09 $9.10 $9.05 523,540
2024-04-11 $9.08 $9.11 $9.08 $9.11 $9.06 34,662
2024-04-10 $9.09 $9.14 $9.09 $9.12 $9.07 24,362
2024-04-09 $9.10 $9.12 $9.10 $9.12 $9.07 6,626
2024-04-08 $9.10 $9.12 $9.10 $9.12 $9.07 2,427
2024-04-05 $9.13 $9.13 $9.11 $9.12 $9.12 40,111
2024-04-04 $9.21 $9.21 $9.09 $9.12 $9.12 29,279
2024-04-03 $9.13 $9.13 $9.10 $9.12 $9.12 48,039
2024-04-02 $9.12 $9.14 $9.11 $9.14 $9.14 195,020
2024-04-01 $9.11 $9.14 $9.10 $9.11 $9.11 22,559
2024-03-28 $9.11 $9.12 $9.10 $9.10 $9.10 25,319
2024-03-27 $9.10 $9.11 $9.09 $9.11 $9.11 19,831
2024-03-26 $9.13 $9.13 $9.10 $9.10 $9.10 23,993
2024-03-25 $9.12 $9.12 $9.08 $9.11 $9.11 38,894
2024-03-22 $9.12 $9.12 $9.08 $9.10 $9.10 94,142
2024-03-21 $9.12 $9.12 $9.07 $9.11 $9.11 47,979
2024-03-20 $9.09 $9.11 $9.06 $9.10 $9.10 353,062
2024-03-19 $9.06 $9.10 $9.05 $9.10 $9.10 24,088
2024-03-18 $9.10 $9.11 $9.09 $9.10 $9.10 13,877
2024-03-15 $9.06 $9.11 $9.06 $9.10 $9.10 19,310
2024-03-14 $9.07 $9.11 $9.07 $9.09 $9.09 15,708
2024-03-13 $9.12 $9.15 $9.12 $9.15 $9.11 3,573
2024-03-12 $9.13 $9.16 $9.12 $9.15 $9.15 41,278
2024-03-11 $9.15 $9.15 $9.13 $9.14 $9.14 8,624
2024-03-08 $9.13 $9.15 $9.13 $9.14 $9.14 4,778
2024-03-07 $9.11 $9.14 $9.11 $9.14 $9.14 9,216
2024-03-06 $9.13 $9.15 $9.10 $9.15 $9.15 34,461
2024-03-05 $9.10 $9.14 $9.09 $9.13 $9.13 25,221
2024-03-04 $9.13 $9.13 $9.11 $9.13 $9.13 53,517
2024-03-01 $9.10 $9.12 $9.10 $9.10 $9.10 8,628
2024-02-29 $9.07 $9.11 $9.07 $9.10 $9.10 34,141
2024-02-28 $9.06 $9.11 $9.06 $9.11 $9.11 78,054
2024-02-27 $9.07 $9.11 $9.06 $9.09 $9.09 17,234
2024-02-26 $9.10 $9.10 $9.06 $9.10 $9.10 21,200
2024-02-23 $9.08 $9.10 $9.05 $9.10 $9.10 4,641
2024-02-22 $9.07 $9.10 $9.05 $9.08 $9.08 88,225
2024-02-21 $9.04 $9.10 $9.04 $9.06 $9.06 242,989
2024-02-20 $9.02 $9.09 $9.02 $9.09 $9.09 94,962
2024-02-16 $9.09 $9.09 $9.05 $9.05 $9.05 18,664
2024-02-15 $9.05 $9.09 $9.05 $9.07 $9.07 14,742
2024-02-14 $9.11 $9.12 $9.09 $9.09 $9.04 2,872
2024-02-13 $9.11 $9.13 $9.11 $9.11 $9.06 3,011
2024-02-12 $9.10 $9.13 $9.10 $9.10 $9.05 30,991
2024-02-09 $9.13 $9.14 $9.11 $9.12 $9.07 7,086
2024-02-08 $9.15 $9.15 $9.09 $9.13 $9.08 33,054
2024-02-07 $9.11 $9.14 $9.11 $9.13 $9.08 8,142
2024-02-06 $9.10 $9.13 $9.10 $9.12 $9.07 12,083
2024-02-05 $9.13 $9.13 $9.08 $9.10 $9.05 47,704
2024-02-02 $9.12 $9.14 $9.11 $9.12 $9.07 18,826
2024-02-01 $9.10 $9.12 $9.09 $9.12 $9.07 8,248
2024-01-31 $9.12 $9.12 $9.03 $9.11 $9.06 4,810
2024-01-30 $9.11 $9.12 $9.09 $9.12 $9.07 15,623
2024-01-29 $9.09 $9.17 $9.07 $9.10 $9.05 9,188
2024-01-26 $9.08 $9.12 $9.07 $9.11 $9.06 21,777
2024-01-25 $9.08 $9.11 $9.06 $9.11 $9.06 12,365
2024-01-24 $9.09 $9.10 $9.08 $9.09 $9.04 28,988
2024-01-23 $9.07 $9.09 $9.06 $9.09 $9.04 23,677
2024-01-22 $9.09 $9.09 $9.03 $9.08 $9.03 39,441
2024-01-19 $9.09 $9.09 $9.05 $9.08 $9.03 26,423
2024-01-18 $9.08 $9.09 $9.05 $9.07 $9.02 14,532
2024-01-17 $9.12 $9.12 $9.07 $9.10 $9.02 4,748
2024-01-16 $9.08 $9.11 $9.07 $9.10 $9.02 25,254
2024-01-12 $9.10 $9.10 $9.05 $9.08 $9.08 12,376
2024-01-11 $9.07 $9.11 $9.06 $9.07 $9.07 25,014
2024-01-10 $9.06 $9.10 $9.06 $9.06 $9.06 26,944
2024-01-09 $9.07 $9.07 $9.03 $9.03 $9.03 22,505
2024-01-08 $9.08 $9.08 $9.05 $9.05 $9.05 4,102
2024-01-05 $9.05 $9.05 $9.04 $9.05 $9.05 20,123
2024-01-04 $9.04 $9.05 $9.04 $9.05 $9.05 15,608
2024-01-03 $9.03 $9.05 $9.01 $9.03 $9.03 427,747
2024-01-02 $9.06 $9.06 $9.02 $9.02 $9.02 83,382
2023-12-29 $9.03 $9.06 $9.01 $9.04 $9.04 9,583
2023-12-28 $9.06 $9.06 $9.01 $9.03 $9.03 21,891
2023-12-27 $9.03 $9.03 $9.02 $9.03 $9.03 7,433
2023-12-26 $9.02 $9.05 $8.99 $9.02 $9.02 12,462
2023-12-22 $9.03 $9.05 $8.99 $9.01 $9.01 9,738
2023-12-21 $9.03 $9.04 $8.98 $9.00 $9.00 25,649
2023-12-20 $9.00 $9.03 $8.98 $9.00 $9.00 8,695
2023-12-19 $9.00 $9.03 $8.96 $9.00 $9.00 74,239
2023-12-18 $8.99 $9.00 $8.95 $8.97 $8.97 7,899
2023-12-15 $8.96 $9.00 $8.96 $8.96 $8.96 9,950
2023-12-14 $9.01 $9.01 $8.95 $8.96 $8.96 32,595
2023-12-13 $9.04 $9.05 $9.01 $9.03 $8.94 12,284
2023-12-12 $9.01 $9.04 $9.01 $9.03 $8.94 17,904
2023-12-11 $9.03 $9.04 $9.01 $9.02 $8.93 8,562
2023-12-08 $9.06 $9.06 $9.01 $9.02 $8.93 39,801
2023-12-07 $9.02 $9.06 $9.01 $9.03 $8.95 77,499
2023-12-06 $9.06 $9.06 $9.01 $9.04 $8.95 89,603
2023-12-05 $9.00 $9.04 $9.00 $9.04 $8.95 32,741
2023-12-04 $9.00 $9.02 $9.00 $9.01 $8.92 15,223
2023-12-01 $8.99 $8.99 $8.98 $8.99 $8.90 4,288
2023-11-30 $8.98 $8.98 $8.97 $8.98 $8.89 10,534
2023-11-29 $8.99 $8.99 $8.96 $8.97 $8.88 9,917
2023-11-28 $8.96 $8.97 $8.94 $8.96 $8.87 22,941
2023-11-27 $8.96 $8.96 $8.93 $8.94 $8.85 8,569
2023-11-24 $8.92 $8.94 $8.92 $8.94 $8.86 557
2023-11-22 $8.96 $8.96 $8.90 $8.90 $8.81 16,346
2023-11-21 $8.90 $8.94 $8.90 $8.91 $8.82 37,283
2023-11-20 $8.90 $8.94 $8.90 $8.93 $8.84 127,287
2023-11-17 $8.94 $8.96 $8.91 $8.93 $8.93 52,212
2023-11-16 $8.93 $8.93 $8.91 $8.92 $8.92 18,637
2023-11-15 $8.89 $8.91 $8.89 $8.91 $8.91 23,073
2023-11-14 $8.92 $8.95 $8.92 $8.92 $8.92 62,867
2023-11-13 $8.89 $8.93 $8.89 $8.92 $8.92 86,718
2023-11-10 $8.94 $8.94 $8.89 $8.91 $8.91 38,388
2023-11-09 $8.95 $8.95 $8.91 $8.92 $8.92 165,477
2023-11-08 $8.94 $8.94 $8.93 $8.93 $8.93 2,710
2023-11-07 $8.94 $8.94 $8.91 $8.92 $8.92 3,831
2023-11-06 $8.92 $8.92 $8.91 $8.92 $8.92 8,015
2023-11-03 $8.94 $8.94 $8.90 $8.90 $8.90 12,170
2023-11-02 $8.92 $8.92 $8.89 $8.90 $8.90 17,650
2023-11-01 $8.90 $8.90 $8.87 $8.87 $8.87 10,735
2023-10-31 $8.89 $8.90 $8.87 $8.88 $8.88 14,687
2023-10-30 $8.85 $8.89 $8.85 $8.88 $8.88 6,767
2023-10-27 $8.89 $8.90 $8.85 $8.85 $8.85 37,616
2023-10-26 $8.88 $8.90 $8.86 $8.86 $8.86 9,798
2023-10-25 $8.88 $8.90 $8.88 $8.88 $8.88 3,108
2023-10-24 $8.84 $8.90 $8.84 $8.86 $8.86 36,975
2023-10-23 $8.90 $8.90 $8.86 $8.87 $8.87 8,543
2023-10-20 $8.85 $8.89 $8.85 $8.87 $8.87 30,239
2023-10-19 $8.84 $8.88 $8.84 $8.84 $8.84 5,926
2023-10-18 $8.86 $8.87 $8.85 $8.86 $8.86 12,117
2023-10-17 $8.90 $8.90 $8.82 $8.82 $8.82 20,584
2023-10-16 $8.93 $8.93 $8.90 $8.90 $8.85 34,743
2023-10-13 $8.94 $8.94 $8.88 $8.89 $8.84 11,853
2023-10-12 $8.93 $8.93 $8.90 $8.91 $8.86 9,576
2023-10-11 $8.90 $8.91 $8.89 $8.90 $8.86 9,095
2023-10-10 $8.90 $8.92 $8.89 $8.90 $8.85 40,685
2023-10-09 $8.91 $8.92 $8.89 $8.89 $8.84 4,225
2023-10-06 $8.90 $8.92 $8.89 $8.91 $8.86 58,803
2023-10-05 $8.93 $8.93 $8.88 $8.89 $8.84 38,977
2023-10-04 $8.90 $8.91 $8.89 $8.91 $8.86 7,493
2023-10-03 $8.92 $8.92 $8.90 $8.91 $8.86 9,627
2023-10-02 $8.92 $8.93 $8.90 $8.90 $8.85 24,858
2023-09-29 $8.92 $8.92 $8.90 $8.90 $8.85 42,218
2023-09-28 $8.88 $8.90 $8.88 $8.89 $8.84 9,860
2023-09-27 $8.94 $8.94 $8.90 $8.92 $8.88 29,185
2023-09-26 $8.90 $8.94 $8.90 $8.93 $8.88 21,235
2023-09-25 $8.88 $8.93 $8.88 $8.89 $8.84 41,845
2023-09-22 $8.89 $8.93 $8.89 $8.92 $8.87 27,763
2023-09-21 $8.92 $8.93 $8.90 $8.91 $8.87 11,626
2023-09-20 $8.89 $8.92 $8.89 $8.91 $8.86 1,186
2023-09-19 $8.91 $8.94 $8.90 $8.92 $8.87 12,213
2023-09-18 $8.88 $8.93 $8.88 $8.91 $8.86 8,320
2023-09-15 $8.92 $8.92 $8.87 $8.87 $8.82 173,704
2023-09-14 $8.86 $8.90 $8.84 $8.87 $8.83 44,355
2023-09-13 $8.95 $8.97 $8.92 $8.94 $8.85 107,913
2023-09-12 $8.94 $8.97 $8.94 $8.95 $8.86 5,097
2023-09-11 $8.95 $8.96 $8.93 $8.94 $8.84 3,214
2023-09-08 $8.94 $8.95 $8.91 $8.91 $8.82 5,967
2023-09-07 $8.89 $8.95 $8.64 $8.90 $8.80 42,369
2023-09-06 $8.88 $8.88 $8.81 $8.82 $8.73 12,881
2023-09-05 $9.02 $9.02 $8.89 $8.89 $8.80 19,393
2023-09-01 $8.94 $8.94 $8.93 $8.93 $8.83 508
2023-08-31 $8.94 $8.95 $8.89 $8.91 $8.82 9,329
2023-08-30 $8.89 $8.99 $8.89 $8.94 $8.85 36,529
2023-08-29 $8.93 $8.98 $8.91 $8.95 $8.86 44,349
2023-08-28 $8.87 $9.08 $8.87 $8.93 $8.84 42,872
2023-08-25 $8.87 $8.90 $8.87 $8.90 $8.80 7,992
2023-08-24 $8.88 $8.92 $8.87 $8.89 $8.79 442,268
2023-08-23 $8.89 $8.91 $8.86 $8.88 $8.79 8,922
2023-08-22 $8.88 $8.89 $8.86 $8.87 $8.77 3,592
2023-08-21 $8.90 $8.91 $8.86 $8.89 $8.80 85,279
2023-08-18 $8.86 $8.91 $8.86 $8.88 $8.88 8,560
2023-08-17 $8.83 $8.88 $8.83 $8.84 $8.84 12,820
2023-08-16 $8.86 $8.90 $8.85 $8.85 $8.85 53,543
2023-08-15 $8.92 $8.94 $8.90 $8.91 $8.87 6,312
2023-08-14 $8.96 $8.96 $8.85 $8.88 $8.88 16,713
2023-08-11 $8.88 $8.96 $8.88 $8.93 $8.93 22,118
2023-08-10 $8.97 $8.97 $8.92 $8.93 $8.93 6,647
2023-08-09 $8.93 $8.94 $8.92 $8.93 $8.93 3,131
2023-08-08 $8.94 $8.95 $8.84 $8.91 $8.91 18,733
2023-08-07 $8.93 $8.95 $8.90 $8.92 $8.92 417,189
2023-08-04 $8.88 $8.92 $8.88 $8.88 $8.88 10,656
2023-08-03 $8.91 $8.91 $8.89 $8.90 $8.90 21,353
2023-08-02 $8.91 $8.93 $8.89 $8.89 $8.89 20,170
2023-08-01 $8.90 $8.94 $8.88 $8.90 $8.90 11,082
2023-07-31 $8.89 $8.90 $8.87 $8.87 $8.87 16,602
2023-07-28 $8.87 $8.89 $8.85 $8.85 $8.85 5,177
2023-07-27 $8.90 $8.90 $8.85 $8.86 $8.86 30,867
2023-07-26 $8.81 $8.88 $8.81 $8.86 $8.86 16,983
2023-07-25 $8.85 $8.88 $8.74 $8.74 $8.74 37,493
2023-07-24 $8.86 $8.86 $8.84 $8.84 $8.84 14,336
2023-07-21 $8.83 $8.83 $8.80 $8.82 $8.82 11,785
2023-07-20 $8.92 $8.96 $8.78 $8.80 $8.80 19,868
2023-07-19 $8.83 $8.86 $8.82 $8.84 $8.84 94,588
2023-07-18 $8.84 $8.84 $8.80 $8.82 $8.82 19,611
2023-07-17 $8.86 $8.89 $8.83 $8.85 $8.80 384,367
2023-07-14 $8.87 $8.91 $8.87 $8.89 $8.85 16,174
2023-07-13 $8.84 $8.87 $8.83 $8.85 $8.81 9,708
2023-07-12 $8.84 $8.85 $8.82 $8.84 $8.79 11,418
2023-07-11 $8.82 $8.82 $8.81 $8.82 $8.78 6,348
2023-07-10 $8.81 $8.83 $8.80 $8.82 $8.77 20,239
2023-07-07 $8.81 $8.85 $8.81 $8.82 $8.82 5,907
2023-07-06 $8.81 $8.82 $8.81 $8.81 $8.81 7,093
2023-07-05 $8.69 $8.87 $8.69 $8.82 $8.82 451,852
2023-07-03 $8.82 $8.82 $8.79 $8.79 $8.79 1,391
2023-06-30 $8.79 $8.82 $8.79 $8.80 $8.80 18,122
2023-06-29 $9.25 $9.37 $8.78 $8.80 $8.80 15,551
2023-06-28 $8.79 $8.81 $8.77 $8.79 $8.79 44,671
2023-06-27 $8.81 $8.81 $8.80 $8.80 $8.80 16,398
2023-06-26 $8.76 $8.80 $8.76 $8.80 $8.80 672
2023-06-23 $8.76 $8.77 $8.75 $8.76 $8.76 5,199
2023-06-22 $8.81 $8.84 $8.78 $8.79 $8.79 97,306
2023-06-21 $8.93 $9.26 $8.62 $8.71 $8.71 96,733
2023-06-20 $8.76 $8.77 $8.76 $8.77 $8.77 32,965
2023-06-16 $8.94 $8.94 $8.77 $8.78 $8.78 125,936
2023-06-15 $8.79 $8.79 $8.76 $8.77 $8.77 179,631
2023-06-14 $8.98 $8.98 $8.81 $8.81 $8.76 10,297
2023-06-13 $8.85 $8.85 $8.79 $8.79 $8.74 26,039
2023-06-12 $8.88 $8.89 $8.84 $8.88 $8.83 21,813
2023-06-09 $8.84 $8.84 $8.81 $8.82 $8.77 21,584
2023-06-08 $8.79 $8.85 $8.79 $8.84 $8.79 3,347
2023-06-07 $8.81 $8.84 $8.78 $8.80 $8.80 173,605
2023-06-06 $8.83 $8.84 $8.82 $8.82 $8.82 60,805
2023-06-05 $8.85 $8.88 $8.81 $8.86 $8.86 26,863
2023-06-02 $8.82 $8.82 $8.77 $8.80 $8.80 42,791
2023-06-01 $8.82 $8.82 $8.78 $8.81 $8.81 54,746
2023-05-31 $8.78 $8.80 $8.77 $8.79 $8.79 27,150
2023-05-30 $8.78 $8.88 $8.75 $8.80 $8.80 20,765
2023-05-26 $8.77 $8.78 $8.76 $8.77 $8.77 27,088
2023-05-25 $8.78 $8.78 $8.70 $8.75 $8.75 25,379
2023-05-24 $8.80 $8.80 $8.75 $8.78 $8.78 99,745
2023-05-23 $8.76 $8.78 $8.76 $8.77 $8.77 38,303
2023-05-22 $8.80 $8.80 $8.73 $8.77 $8.77 87,803
2023-05-19 $8.80 $8.81 $8.75 $8.75 $8.75 10,537
2023-05-18 $8.79 $8.80 $8.74 $8.77 $8.77 44,463
2023-05-17 $8.78 $8.82 $8.76 $8.77 $8.77 49,738
2023-05-16 $8.79 $8.81 $8.76 $8.77 $8.77 22,969
2023-05-15 $8.86 $8.86 $8.81 $8.84 $8.80 38,078
2023-05-12 $8.82 $8.86 $8.81 $8.81 $8.77 11,456
2023-05-11 $8.87 $8.88 $8.85 $8.86 $8.86 5,892
2023-05-10 $8.89 $8.89 $8.84 $8.84 $8.84 37,636
2023-05-09 $8.81 $8.85 $8.81 $8.84 $8.84 9,246
2023-05-08 $8.80 $8.83 $8.79 $8.81 $8.81 29,052
2023-05-05 $8.82 $8.84 $8.80 $8.83 $8.83 21,716
2023-05-04 $8.86 $8.86 $8.81 $8.83 $8.83 12,580
2023-05-03 $8.89 $8.89 $8.84 $8.84 $8.84 456
2023-05-02 $8.79 $8.87 $8.79 $8.85 $8.85 180,318
2023-05-01 $8.80 $8.83 $8.80 $8.81 $8.81 13,731
2023-04-28 $8.84 $8.84 $8.81 $8.81 $8.81 7,193
2023-04-27 $8.83 $8.83 $8.78 $8.80 $8.80 7,337
2023-04-26 $8.85 $8.85 $8.81 $8.82 $8.82 78,738
2023-04-25 $8.83 $8.85 $8.83 $8.84 $8.84 5,937
2023-04-24 $8.84 $8.85 $8.80 $8.82 $8.82 276,237
2023-04-21 $8.82 $8.84 $8.80 $8.81 $8.81 16,597
2023-04-20 $8.83 $8.83 $8.80 $8.81 $8.81 7,700
2023-04-19 $8.78 $8.82 $8.78 $8.80 $8.80 12,880
2023-04-18 $8.79 $8.82 $8.78 $8.80 $8.80 8,279
2023-04-17 $8.82 $8.82 $8.76 $8.82 $8.78 14,471
2023-04-14 $8.85 $8.89 $8.83 $8.86 $8.86 16,455
2023-04-13 $8.83 $8.88 $8.83 $8.87 $8.87 3,293
2023-04-12 $8.87 $8.87 $8.85 $8.85 $8.85 16,706
2023-04-11 $8.85 $8.85 $8.82 $8.83 $8.83 56,998
2023-04-10 $8.81 $8.84 $8.78 $8.84 $8.84 43,451
2023-04-06 $8.85 $8.85 $8.78 $8.80 $8.80 20,189
2023-04-05 $8.82 $8.86 $8.82 $8.84 $8.84 9,116
2023-04-04 $8.78 $8.84 $8.78 $8.83 $8.83 34,323
2023-04-03 $8.77 $8.81 $8.77 $8.80 $8.80 10,540
2023-03-31 $8.73 $8.78 $8.73 $8.78 $8.78 19,717
2023-03-30 $8.77 $8.78 $8.72 $8.75 $8.75 14,647
2023-03-29 $8.73 $8.78 $8.71 $8.74 $8.74 21,575
2023-03-28 $8.77 $8.79 $8.73 $8.73 $8.73 27,814
2023-03-27 $8.71 $8.76 $8.71 $8.72 $8.72 17,649
2023-03-24 $8.77 $8.80 $8.73 $8.73 $8.73 20,750
2023-03-23 $8.80 $8.80 $8.71 $8.71 $8.71 19,569
2023-03-22 $8.73 $8.81 $8.71 $8.79 $8.79 14,806
2023-03-21 $8.74 $8.78 $8.73 $8.78 $8.78 8,954
2023-03-20 $8.78 $8.80 $8.72 $8.73 $8.73 18,276
2023-03-17 $8.81 $8.84 $8.79 $8.80 $8.80 27,056
2023-03-16 $8.71 $8.76 $8.68 $8.76 $8.76 13,456
2023-03-15 $8.82 $8.82 $8.74 $8.80 $8.80 19,086
2023-03-14 $8.81 $8.84 $8.76 $8.83 $8.79 33,192
2023-03-13 $8.87 $8.91 $8.82 $8.82 $8.78 51,138
2023-03-10 $8.89 $8.89 $8.86 $8.88 $8.88 20,383
2023-03-09 $8.86 $8.86 $8.84 $8.86 $8.86 16,921
2023-03-08 $8.83 $8.85 $8.82 $8.83 $8.83 46,513
2023-03-07 $8.83 $8.84 $8.82 $8.83 $8.83 13,647
2023-03-06 $8.82 $8.85 $8.82 $8.83 $8.83 24,164
2023-03-03 $8.86 $8.86 $8.82 $8.84 $8.84 158,569
2023-03-02 $8.83 $8.86 $8.81 $8.84 $8.84 18,887
2023-03-01 $8.81 $8.83 $8.79 $8.83 $8.83 23,108
2023-02-28 $8.81 $8.85 $8.81 $8.83 $8.83 13,340
2023-02-27 $8.84 $8.84 $8.82 $8.84 $8.84 9,949
2023-02-24 $8.80 $8.84 $8.78 $8.83 $8.83 53,702
2023-02-23 $8.84 $8.86 $8.84 $8.84 $8.84 3,059
2023-02-22 $8.86 $8.86 $8.83 $8.84 $8.84 17,035
2023-02-21 $8.83 $8.83 $8.80 $8.81 $8.81 19,048
2023-02-17 $8.86 $8.86 $8.83 $8.86 $8.86 13,850
2023-02-16 $8.82 $8.86 $8.82 $8.85 $8.85 6,729
2023-02-15 $8.86 $8.86 $8.81 $8.81 $8.81 6,333
2023-02-14 $8.87 $8.88 $8.86 $8.88 $8.84 9,479
2023-02-13 $8.87 $8.91 $8.87 $8.91 $8.87 42,206
2023-02-10 $8.93 $8.94 $8.92 $8.92 $8.87 3,520
2023-02-09 $8.93 $8.94 $8.89 $8.91 $8.87 28,271
2023-02-08 $8.93 $8.95 $8.90 $8.94 $8.90 50,763
2023-02-07 $8.93 $8.93 $8.90 $8.93 $8.89 201,272
2023-02-06 $8.91 $8.91 $8.90 $8.90 $8.86 2,806
2023-02-03 $8.91 $8.91 $8.87 $8.89 $8.84 126,562
2023-02-02 $8.93 $8.93 $8.91 $8.92 $8.87 102,625
2023-02-01 $8.89 $8.91 $8.86 $8.91 $8.86 15,820
2023-01-31 $8.88 $8.90 $8.88 $8.90 $8.86 15,507
2023-01-30 $8.88 $8.88 $8.86 $8.87 $8.82 3,146
2023-01-27 $8.88 $8.89 $8.87 $8.87 $8.83 10,717
2023-01-26 $8.86 $8.86 $8.84 $8.86 $8.82 22,448
2023-01-25 $8.86 $8.87 $8.84 $8.85 $8.81 21,267
2023-01-24 $8.88 $8.88 $8.86 $8.88 $8.84 27,796
2023-01-23 $8.85 $8.85 $8.83 $8.83 $8.79 115,250
2023-01-20 $8.85 $8.85 $8.83 $8.84 $8.80 87,701
2023-01-19 $8.85 $8.85 $8.83 $8.84 $8.80 6,740
2023-01-18 $8.90 $8.90 $8.86 $8.87 $8.83 22,749
2023-01-17 $8.83 $8.84 $8.83 $8.84 $8.79 12,397
2023-01-13 $8.81 $8.84 $8.81 $8.82 $8.82 10,205
2023-01-12 $8.82 $8.84 $8.82 $8.84 $8.84 23,659
2023-01-11 $8.82 $8.82 $8.80 $8.82 $8.82 12,029
2023-01-10 $8.80 $8.82 $8.78 $8.81 $8.81 55,512
2023-01-09 $8.83 $8.83 $8.81 $8.81 $8.81 22,154
2023-01-06 $8.75 $8.82 $8.75 $8.82 $8.82 31,711
2023-01-05 $8.76 $8.77 $8.75 $8.76 $8.76 3,166
2023-01-04 $8.79 $8.79 $8.77 $8.78 $8.78 14,050
2023-01-03 $8.78 $8.78 $8.75 $8.78 $8.78 20,945
2022-12-30 $8.74 $8.76 $8.72 $8.75 $8.75 22,987
2022-12-29 $8.79 $8.79 $8.77 $8.79 $8.79 2,711
2022-12-28 $8.82 $8.82 $8.78 $8.79 $8.75 44,835
2022-12-27 $8.77 $8.79 $8.77 $8.77 $8.73 24,868
2022-12-23 $8.79 $8.81 $8.78 $8.79 $8.75 17,675
2022-12-22 $8.81 $8.82 $8.80 $8.81 $8.77 18,555
2022-12-21 $8.79 $8.83 $8.79 $8.81 $8.81 71,623
2022-12-20 $8.79 $8.79 $8.77 $8.78 $8.78 32,503
2022-12-19 $8.80 $8.81 $8.77 $8.79 $8.79 23,593
2022-12-16 $8.80 $8.82 $8.78 $8.80 $8.80 22,311
2022-12-15 $8.82 $8.85 $8.82 $8.84 $8.84 15,196
2022-12-14 $8.86 $8.86 $8.78 $8.81 $8.78 7,851
2022-12-13 $8.85 $8.86 $8.83 $8.84 $8.81 11,659
2022-12-12 $8.82 $8.82 $8.79 $8.80 $8.80 91,881
2022-12-09 $8.80 $8.82 $8.79 $8.81 $8.81 38,423
2022-12-08 $8.79 $8.80 $8.78 $8.79 $8.79 8,332
2022-12-07 $8.83 $8.83 $8.81 $8.83 $8.83 8,128
2022-12-06 $8.80 $8.82 $8.80 $8.81 $8.81 10,335
2022-12-05 $8.78 $8.79 $8.77 $8.78 $8.78 6,892
2022-12-02 $8.79 $8.82 $8.77 $8.82 $8.82 14,493
2022-12-01 $8.79 $8.82 $8.79 $8.82 $8.82 22,041
2022-11-30 $8.77 $8.79 $8.74 $8.79 $8.79 6,649
2022-11-29 $8.77 $8.77 $8.73 $8.75 $8.75 15,807
2022-11-28 $8.76 $8.77 $8.74 $8.75 $8.75 11,548
2022-11-25 $8.74 $8.76 $8.74 $8.75 $8.75 4,332
2022-11-23 $8.74 $8.79 $8.73 $8.77 $8.77 12,563
2022-11-22 $8.77 $8.77 $8.69 $8.73 $8.73 145,426
2022-11-21 $8.71 $8.75 $8.69 $8.71 $8.71 185,968
2022-11-18 $8.72 $8.75 $8.70 $8.72 $8.72 37,220
2022-11-17 $8.69 $8.72 $8.68 $8.72 $8.72 15,026
2022-11-16 $8.71 $8.74 $8.71 $8.74 $8.74 14,565
2022-11-15 $8.73 $8.73 $8.72 $8.73 $8.73 13,684
2022-11-14 $8.72 $8.74 $8.71 $8.72 $8.69 45,384
2022-11-11 $8.72 $8.74 $8.70 $8.74 $8.70 59,764
2022-11-10 $8.73 $8.78 $8.73 $8.77 $8.73 31,957
2022-11-09 $8.66 $8.67 $8.61 $8.66 $8.63 54,188
2022-11-08 $8.69 $8.69 $8.65 $8.66 $8.63 39,262
2022-11-07 $8.65 $8.66 $8.62 $8.65 $8.61 24,921
2022-11-04 $8.64 $8.66 $8.64 $8.65 $8.62 140,755
2022-11-03 $8.62 $8.67 $8.59 $8.64 $8.60 134,198
2022-11-02 $8.67 $8.69 $8.62 $8.65 $8.62 83,136
2022-11-01 $8.64 $8.67 $8.63 $8.65 $8.62 38,991
2022-10-31 $8.64 $8.65 $8.62 $8.63 $8.60 188,405
2022-10-28 $8.66 $8.68 $8.65 $8.66 $8.62 15,730
2022-10-27 $8.71 $8.71 $8.66 $8.68 $8.65 23,525
2022-10-26 $8.67 $8.68 $8.65 $8.66 $8.63 40,965
2022-10-25 $8.70 $8.70 $8.65 $8.67 $8.64 127,627
2022-10-24 $8.64 $8.67 $8.63 $8.65 $8.61 179,796
2022-10-21 $8.64 $8.67 $8.63 $8.66 $8.63 58,166
2022-10-20 $8.57 $8.66 $8.57 $8.62 $8.62 83,677
2022-10-19 $8.59 $8.62 $8.59 $8.62 $8.62 19,716
2022-10-18 $8.63 $8.64 $8.61 $8.63 $8.63 19,168
2022-10-17 $8.63 $8.64 $8.62 $8.64 $8.64 22,275
2022-10-14 $8.63 $8.63 $8.58 $8.60 $8.60 21,371
2022-10-13 $8.63 $8.66 $8.61 $8.65 $8.62 35,507
2022-10-12 $8.59 $8.67 $8.59 $8.66 $8.63 30,866
2022-10-11 $8.68 $8.69 $8.65 $8.66 $8.63 15,623
2022-10-10 $8.67 $8.67 $8.64 $8.67 $8.64 54,804
2022-10-07 $8.69 $8.69 $8.65 $8.66 $8.66 54,399
2022-10-06 $8.67 $8.71 $8.66 $8.68 $8.68 21,669
2022-10-05 $8.67 $8.69 $8.65 $8.67 $8.67 104,923
2022-10-04 $8.68 $8.74 $8.68 $8.73 $8.73 91,253
2022-10-03 $8.63 $8.71 $8.63 $8.71 $8.71 49,192
2022-09-30 $8.67 $8.68 $8.64 $8.64 $8.64 65,054
2022-09-29 $8.64 $8.64 $8.61 $8.63 $8.63 51,580
2022-09-28 $8.77 $8.77 $8.68 $8.75 $8.75 136,307
2022-09-27 $8.72 $8.73 $8.70 $8.71 $8.71 184,555
2022-09-26 $8.73 $8.73 $8.68 $8.70 $8.70 91,535
2022-09-23 $8.76 $8.77 $8.74 $8.75 $8.75 26,184
2022-09-22 $8.80 $8.80 $8.75 $8.77 $8.77 25,432
2022-09-21 $8.79 $8.82 $8.78 $8.81 $8.81 46,353
2022-09-20 $8.81 $8.82 $8.79 $8.81 $8.81 18,710
2022-09-19 $8.81 $8.83 $8.80 $8.80 $8.80 23,380
2022-09-16 $8.83 $8.86 $8.81 $8.84 $8.84 200,483
2022-09-15 $8.80 $8.85 $8.80 $8.82 $8.82 12,297
2022-09-14 $8.88 $8.89 $8.88 $8.88 $8.85 5,667
2022-09-13 $8.90 $8.92 $8.88 $8.91 $8.91 51,865
2022-09-12 $8.94 $8.94 $8.92 $8.92 $8.92 6,916
2022-09-09 $8.93 $8.95 $8.92 $8.93 $8.93 56,768
2022-09-08 $8.92 $8.94 $8.91 $8.93 $8.93 46,916
2022-09-07 $8.93 $8.96 $8.92 $8.94 $8.94 21,896
2022-09-06 $8.91 $8.91 $8.87 $8.88 $8.88 27,015
2022-09-02 $8.86 $8.94 $8.86 $8.92 $8.92 35,174
2022-09-01 $8.76 $8.87 $8.76 $8.87 $8.87 32,549
2022-08-31 $8.90 $8.91 $8.87 $8.87 $8.87 31,769
2022-08-30 $8.91 $8.92 $8.90 $8.92 $8.92 24,346
2022-08-29 $8.92 $8.92 $8.91 $8.92 $8.92 9,108
2022-08-26 $8.93 $8.94 $8.92 $8.93 $8.93 11,673
2022-08-25 $8.96 $8.99 $8.95 $8.99 $8.99 10,394
2022-08-24 $8.81 $8.96 $8.81 $8.94 $8.94 49,125
2022-08-23 $8.96 $8.97 $8.96 $8.97 $8.97 28,679
2022-08-22 $8.97 $8.98 $8.94 $8.94 $8.94 31,888
2022-08-19 $8.95 $8.96 $8.94 $8.96 $8.96 20,633
2022-08-18 $8.99 $9.01 $8.99 $9.00 $9.00 28,387
2022-08-17 $8.95 $8.98 $8.95 $8.97 $8.97 3,713
2022-08-16 $8.99 $8.99 $8.97 $8.98 $8.98 21,677
2022-08-15 $9.00 $9.00 $8.98 $8.99 $8.99 10,739
2022-08-12 $9.00 $9.02 $9.00 $9.02 $8.99 4,095
2022-08-11 $8.99 $8.99 $8.96 $8.97 $8.95 4,797
2022-08-10 $8.99 $9.01 $8.98 $8.99 $8.97 28,625
2022-08-09 $8.95 $8.95 $8.93 $8.93 $8.91 3,859
2022-08-08 $8.94 $8.96 $8.94 $8.95 $8.93 4,923
2022-08-05 $8.88 $8.90 $8.88 $8.90 $8.88 72,106
2022-08-04 $8.94 $8.96 $8.94 $8.95 $8.93 24,817
2022-08-03 $8.92 $8.95 $8.91 $8.95 $8.92 86,433
2022-08-02 $8.90 $8.90 $8.88 $8.89 $8.87 2,403
2022-08-01 $8.90 $8.91 $8.89 $8.91 $8.89 25,823
2022-07-29 $8.91 $8.91 $8.90 $8.91 $8.88 23,049
2022-07-28 $8.91 $8.93 $8.90 $8.93 $8.90 30,828
2022-07-27 $8.87 $8.91 $8.86 $8.90 $8.87 106,938
2022-07-26 $8.87 $8.88 $8.85 $8.85 $8.83 23,388
2022-07-25 $8.86 $8.86 $8.84 $8.85 $8.82 21,340
2022-07-22 $8.90 $8.91 $8.88 $8.90 $8.87 40,037
2022-07-21 $8.87 $8.90 $8.87 $8.89 $8.87 16,100
2022-07-20 $8.84 $8.86 $8.82 $8.83 $8.81 15,052
2022-07-19 $8.84 $8.84 $8.82 $8.83 $8.81 25,002
2022-07-18 $8.80 $8.82 $8.80 $8.82 $8.80 36,051
2022-07-15 $8.81 $8.82 $8.80 $8.81 $8.79 32,236
2022-07-14 $8.81 $8.86 $8.80 $8.84 $8.80 28,793
2022-07-13 $8.87 $8.87 $8.85 $8.86 $8.81 97,247
2022-07-12 $8.87 $8.89 $8.87 $8.87 $8.82 6,690
2022-07-11 $8.88 $8.88 $8.85 $8.85 $8.81 9,224
2022-07-08 $8.86 $8.87 $8.85 $8.86 $8.81 419,246
2022-07-07 $8.85 $8.87 $8.85 $8.85 $8.81 12,569
2022-07-06 $8.85 $8.85 $8.82 $8.83 $8.78 25,383
2022-07-05 $8.87 $8.88 $8.85 $8.88 $8.83 10,431
2022-07-01 $8.86 $8.88 $8.86 $8.88 $8.83 9,868
2022-06-30 $8.86 $8.86 $8.84 $8.86 $8.81 10,530
2022-06-29 $8.87 $8.89 $8.87 $8.89 $8.84 6,667
2022-06-28 $8.89 $8.89 $8.87 $8.88 $8.84 3,545
2022-06-27 $8.89 $8.89 $8.86 $8.87 $8.83 121,326
2022-06-24 $8.85 $8.88 $8.85 $8.87 $8.82 81,715
2022-06-23 $8.90 $8.93 $8.88 $8.90 $8.85 22,956
2022-06-22 $8.89 $8.91 $8.88 $8.90 $8.85 34,448
2022-06-21 $8.87 $8.87 $8.85 $8.86 $8.81 14,506
2022-06-17 $8.85 $8.91 $8.85 $8.89 $8.84 66,660
2022-06-16 $8.89 $8.90 $8.85 $8.89 $8.84 140,731
2022-06-15 $8.93 $8.96 $8.92 $8.95 $8.90 34,404
2022-06-14 $8.93 $8.93 $8.88 $8.89 $8.82 44,361
2022-06-13 $8.92 $8.94 $8.90 $8.90 $8.84 10,974
2022-06-10 $9.00 $9.01 $8.98 $8.99 $8.92 25,763
2022-06-09 $9.05 $9.06 $9.04 $9.05 $8.98 9,327
2022-06-08 $9.07 $9.09 $9.06 $9.07 $9.00 94,057
2022-06-07 $9.05 $9.11 $9.05 $9.10 $9.03 2,360
2022-06-06 $9.08 $9.09 $9.06 $9.07 $9.00 49,672
2022-06-03 $9.05 $9.06 $9.04 $9.05 $8.98 35,579
2022-06-02 $9.05 $9.07 $9.05 $9.07 $9.00 44,912
2022-06-01 $9.02 $9.02 $9.00 $9.01 $8.94 15,074
2022-05-31 $9.00 $9.03 $8.99 $9.01 $8.94 66,710
2022-05-27 $9.02 $9.03 $9.01 $9.02 $8.95 23,347
2022-05-26 $9.00 $9.01 $8.98 $8.99 $8.92 21,320
2022-05-25 $8.94 $9.00 $8.94 $8.99 $8.92 24,507
2022-05-24 $8.98 $9.00 $8.97 $9.00 $8.93 30,970
2022-05-23 $8.96 $8.96 $8.93 $8.94 $8.87 74,331
2022-05-20 $8.94 $8.96 $8.94 $8.94 $8.87 20,019
2022-05-19 $9.02 $9.02 $8.97 $9.00 $8.93 106,504
2022-05-18 $8.99 $9.01 $8.99 $8.99 $8.93 20,350
2022-05-17 $8.97 $8.98 $8.96 $8.97 $8.90 6,191
2022-05-16 $9.01 $9.02 $9.00 $9.01 $8.94 18,338
2022-05-13 $9.00 $9.01 $8.97 $9.00 $8.93 61,478
2022-05-12 $9.09 $9.10 $9.08 $9.10 $9.01 74,164
2022-05-11 $9.08 $9.09 $9.07 $9.09 $8.99 40,770
2022-05-10 $9.11 $9.14 $9.10 $9.11 $9.02 108,570
2022-05-09 $9.15 $9.17 $9.15 $9.16 $9.07 93,735
2022-05-06 $9.15 $9.17 $9.15 $9.16 $9.06 19,606
2022-05-05 $9.14 $9.14 $9.13 $9.14 $9.05 25,654
2022-05-04 $9.15 $9.21 $9.15 $9.21 $9.12 8,668
2022-05-03 $9.18 $9.20 $9.18 $9.20 $9.10 44,547
2022-05-02 $9.15 $9.16 $9.15 $9.16 $9.07 1,186
2022-04-29 $9.17 $9.18 $9.16 $9.16 $9.07 33,937
2022-04-28 $9.17 $9.18 $9.17 $9.18 $9.09 21,766
2022-04-27 $9.22 $9.22 $9.19 $9.19 $9.10 5,737
2022-04-26 $9.22 $9.23 $9.20 $9.22 $9.13 22,952
2022-04-25 $9.22 $9.28 $9.22 $9.25 $9.16 74,303
2022-04-22 $9.21 $9.21 $9.19 $9.21 $9.12 4,908
2022-04-21 $9.22 $9.22 $9.17 $9.18 $9.09 6,623
2022-04-20 $9.26 $9.28 $9.26 $9.27 $9.18 197,998
2022-04-19 $9.21 $9.21 $9.18 $9.19 $9.10 33,209
2022-04-18 $9.21 $9.25 $9.20 $9.22 $9.13 16,160
2022-04-14 $9.21 $9.21 $9.17 $9.17 $9.08 17,301
2022-04-13 $9.29 $9.30 $9.27 $9.29 $9.17 24,954
2022-04-12 $9.28 $9.31 $9.27 $9.29 $9.17 12,161
2022-04-11 $9.22 $9.26 $9.22 $9.24 $9.13 17,005
2022-04-08 $9.26 $9.26 $9.21 $9.24 $9.12 12,053
2022-04-07 $9.26 $9.27 $9.24 $9.26 $9.14 19,994
2022-04-06 $9.25 $9.25 $9.23 $9.24 $9.13 7,229
2022-04-05 $9.26 $9.26 $9.20 $9.22 $9.11 32,136
2022-04-04 $9.24 $9.25 $9.23 $9.24 $9.13 25,143
2022-04-01 $9.19 $9.22 $9.19 $9.22 $9.11 57,448
2022-03-31 $9.25 $9.25 $9.22 $9.23 $9.12 20,014
2022-03-30 $9.22 $9.24 $9.22 $9.24 $9.12 14,364
2022-03-29 $9.22 $9.23 $9.20 $9.23 $9.11 39,715
2022-03-28 $9.22 $9.22 $9.20 $9.21 $9.09 10,041
2022-03-25 $9.16 $9.16 $9.15 $9.16 $9.04 29,699
2022-03-24 $9.21 $9.22 $9.21 $9.22 $9.10 9,581
2022-03-23 $9.24 $9.25 $9.24 $9.24 $9.13 22,855
2022-03-22 $9.21 $9.22 $9.20 $9.22 $9.10 21,746
2022-03-21 $9.23 $9.23 $9.18 $9.18 $9.07 23,774
2022-03-18 $9.25 $9.28 $9.25 $9.27 $9.15 23,878
2022-03-17 $9.25 $9.25 $9.24 $9.25 $9.13 5,561
2022-03-16 $9.24 $9.24 $9.20 $9.22 $9.11 7,728
2022-03-15 $9.26 $9.27 $9.23 $9.24 $9.13 41,465
2022-03-14 $9.23 $9.23 $9.21 $9.21 $9.08 9,687
2022-03-11 $9.29 $9.29 $9.27 $9.28 $9.15 15,243
2022-03-10 $9.28 $9.28 $9.25 $9.26 $9.13 34,271
2022-03-09 $9.30 $9.31 $9.28 $9.30 $9.17 40,571
2022-03-08 $9.33 $9.34 $9.30 $9.32 $9.18 322,551
2022-03-07 $9.39 $9.39 $9.35 $9.35 $9.21 9,151
2022-03-04 $9.44 $9.44 $9.41 $9.43 $9.29 28,830
2022-03-03 $9.41 $9.43 $9.41 $9.42 $9.28 30,813
2022-03-02 $9.38 $9.40 $9.35 $9.35 $9.22 11,470
2022-03-01 $9.42 $9.45 $9.41 $9.44 $9.30 23,105
2022-02-28 $9.39 $9.41 $9.39 $9.41 $9.27 56,572
2022-02-25 $9.35 $9.36 $9.32 $9.35 $9.21 49,853
2022-02-24 $9.36 $9.39 $9.36 $9.37 $9.23 45,214
2022-02-23 $9.36 $9.36 $9.34 $9.34 $9.21 5,892
2022-02-22 $9.36 $9.38 $9.36 $9.37 $9.23 16,125
2022-02-18 $9.40 $9.40 $9.38 $9.39 $9.25 18,600
2022-02-17 $9.39 $9.40 $9.37 $9.38 $9.25 90,001
2022-02-16 $9.39 $9.39 $9.35 $9.38 $9.25 21,392
2022-02-15 $9.39 $9.39 $9.38 $9.38 $9.23 2,980
2022-02-14 $9.38 $9.38 $9.35 $9.36 $9.21 96,988
2022-02-11 $9.43 $9.46 $9.40 $9.45 $9.30 12,508
2022-02-10 $9.41 $9.41 $9.35 $9.36 $9.22 115,082
2022-02-09 $9.45 $9.45 $9.44 $9.44 $9.29 44,483
2022-02-08 $9.41 $9.44 $9.40 $9.42 $9.27 44,221
2022-02-07 $9.45 $9.47 $9.43 $9.46 $9.31 37,104
2022-02-04 $9.42 $9.43 $9.40 $9.41 $9.26 263,690
2022-02-03 $9.43 $9.45 $9.42 $9.44 $9.29 67,472
2022-02-02 $9.49 $9.50 $9.48 $9.48 $9.32 3,629
2022-02-01 $9.42 $9.45 $9.42 $9.45 $9.30 56,915
2022-01-31 $9.43 $9.44 $9.42 $9.44 $9.29 23,879
2022-01-28 $9.43 $9.45 $9.43 $9.45 $9.30 134,906
2022-01-27 $9.51 $9.51 $9.50 $9.50 $9.34 34,603
2022-01-26 $9.49 $9.49 $9.43 $9.43 $9.28 22,324
2022-01-25 $9.49 $9.49 $9.47 $9.48 $9.33 9,617
2022-01-24 $9.50 $9.50 $9.48 $9.49 $9.34 18,208
2022-01-21 $9.52 $9.52 $9.50 $9.51 $9.36 17,133
2022-01-20 $9.50 $9.51 $9.49 $9.50 $9.34 75,804
2022-01-19 $9.51 $9.53 $9.51 $9.52 $9.36 12,920
2022-01-18 $9.48 $9.48 $9.45 $9.45 $9.29 31,857
2022-01-14 $9.49 $9.49 $9.47 $9.47 $9.31 10,791
2022-01-13 $9.50 $9.53 $9.50 $9.53 $9.36 9,759
2022-01-12 $9.53 $9.54 $9.53 $9.53 $9.37 66,860
2022-01-11 $9.52 $9.55 $9.51 $9.54 $9.38 14,989
2022-01-10 $9.50 $9.51 $9.50 $9.51 $9.35 24,253
2022-01-07 $9.51 $9.52 $9.50 $9.51 $9.35 20,650
2022-01-06 $9.53 $9.53 $9.51 $9.53 $9.37 21,990
2022-01-05 $9.56 $9.56 $9.52 $9.53 $9.37 20,268
2022-01-04 $9.55 $9.56 $9.54 $9.55 $9.39 138,910
2022-01-03 $9.52 $9.52 $9.50 $9.50 $9.34 6,658
2021-12-31 $9.57 $9.58 $9.57 $9.57 $9.41 9,272
2021-12-30 $9.57 $9.58 $9.53 $9.56 $9.40 145,213
2021-12-29 $9.54 $9.55 $9.53 $9.55 $9.39 3,192
2021-12-28 $9.58 $9.58 $9.57 $9.57 $9.41 6,839
2021-12-27 $9.58 $9.58 $9.56 $9.57 $9.41 11,522
2021-12-23 $9.57 $9.57 $9.54 $9.56 $9.40 7,282
2021-12-22 $9.54 $9.56 $9.54 $9.56 $9.40 39,551
2021-12-21 $9.52 $9.56 $9.51 $9.53 $9.37 49,740
2021-12-20 $9.54 $9.57 $9.54 $9.55 $9.39 20,655
2021-12-17 $9.59 $9.59 $9.57 $9.58 $9.42 18,756
2021-12-16 $9.57 $9.57 $9.56 $9.57 $9.41 19,040
2021-12-15 $9.53 $9.55 $9.53 $9.54 $9.38 10,051
2021-12-14 $9.59 $9.59 $9.57 $9.59 $9.40 18,464
2021-12-13 $9.60 $9.62 $9.60 $9.61 $9.42 18,261
2021-12-10 $9.59 $9.61 $9.56 $9.56 $9.37 18,376
2021-12-09 $9.58 $9.59 $9.58 $9.59 $9.40 8,332
2021-12-08 $9.58 $9.58 $9.56 $9.56 $9.37 3,061
2021-12-07 $9.57 $9.59 $9.57 $9.57 $9.38 17,173
2021-12-06 $9.56 $9.57 $9.56 $9.57 $9.38 7,512
2021-12-03 $9.58 $9.63 $9.58 $9.62 $9.43 60,278
2021-12-02 $9.58 $9.59 $9.57 $9.58 $9.38 13,936
2021-12-01 $9.56 $9.57 $9.53 $9.56 $9.37 73,642
2021-11-30 $9.58 $9.58 $9.56 $9.58 $9.38 23,754
2021-11-29 $9.54 $9.56 $9.54 $9.56 $9.36 20,847
2021-11-26 $9.63 $9.63 $9.63 $9.63 $9.43 700
2021-11-24 $9.57 $9.59 $9.57 $9.59 $9.40 16,031
2021-11-23 $9.55 $9.56 $9.54 $9.55 $9.36 23,401
2021-11-22 $9.59 $9.59 $9.54 $9.55 $9.35 48,382
2021-11-19 $9.63 $9.63 $9.62 $9.62 $9.43 9,821
2021-11-18 $9.60 $9.61 $9.60 $9.61 $9.41 18,896
2021-11-17 $9.61 $9.62 $9.61 $9.62 $9.42 9,236
2021-11-16 $9.61 $9.62 $9.58 $9.59 $9.40 19,496
2021-11-15 $9.61 $9.61 $9.58 $9.58 $9.39 30,594
2021-11-12 $9.61 $9.63 $9.59 $9.59 $9.38 29,591
2021-11-11 $9.63 $9.63 $9.62 $9.62 $9.41 6,023
2021-11-10 $9.64 $9.64 $9.59 $9.61 $9.40 20,531
2021-11-09 $9.68 $9.70 $9.66 $9.66 $9.45 25,536
2021-11-08 $9.66 $9.67 $9.65 $9.65 $9.44 27,422
2021-11-05 $9.67 $9.68 $9.67 $9.68 $9.46 15,834
2021-11-04 $9.65 $9.67 $9.63 $9.66 $9.45 56,759
2021-11-03 $9.65 $9.65 $9.60 $9.60 $9.39 35,022
2021-11-02 $9.63 $9.67 $9.63 $9.67 $9.46 107,475
2021-11-01 $9.61 $9.61 $9.60 $9.61 $9.40 1,116
2021-10-29 $9.62 $9.63 $9.62 $9.63 $9.42 1,630
2021-10-28 $9.62 $9.63 $9.61 $9.62 $9.41 7,093
2021-10-27 $9.64 $9.66 $9.63 $9.65 $9.44 17,833
2021-10-26 $9.62 $9.63 $9.62 $9.63 $9.42 13,578
2021-10-25 $9.62 $9.63 $9.61 $9.62 $9.41 12,262
2021-10-22 $9.60 $9.64 $9.60 $9.62 $9.41 18,329
2021-10-21 $9.60 $9.60 $9.58 $9.59 $9.38 4,918
2021-10-20 $9.62 $9.62 $9.59 $9.60 $9.39 176,198
2021-10-19 $9.59 $9.60 $9.58 $9.59 $9.38 16,627
2021-10-18 $9.59 $9.61 $9.58 $9.61 $9.40 15,045
2021-10-15 $9.61 $9.61 $9.59 $9.60 $9.39 11,135
2021-10-14 $9.64 $9.65 $9.63 $9.64 $9.41 8,406
2021-10-13 $9.63 $9.65 $9.62 $9.64 $9.42 96,899
2021-10-12 $9.62 $9.65 $9.62 $9.65 $9.42 16,015
2021-10-11 $9.61 $9.62 $9.61 $9.62 $9.39 4,277
2021-10-08 $9.63 $9.63 $9.60 $9.61 $9.39 8,825
2021-10-07 $9.63 $9.63 $9.62 $9.63 $9.40 13,841
2021-10-06 $9.65 $9.66 $9.65 $9.66 $9.43 6,341
2021-10-05 $9.65 $9.66 $9.63 $9.64 $9.41 54,208
2021-10-04 $9.61 $9.66 $9.61 $9.66 $9.43 49,639
2021-10-01 $9.66 $9.68 $9.65 $9.67 $9.44 19,753
2021-09-30 $9.62 $9.64 $9.62 $9.63 $9.41 59,286
2021-09-29 $9.71 $9.71 $9.62 $9.64 $9.41 22,692
2021-09-28 $9.60 $9.62 $9.60 $9.61 $9.39 20,195
2021-09-27 $9.65 $9.65 $9.64 $9.64 $9.41 8,177
2021-09-24 $9.64 $9.65 $9.64 $9.65 $9.42 33,342
2021-09-23 $9.65 $9.65 $9.62 $9.64 $9.41 15,875
2021-09-22 $9.67 $9.68 $9.67 $9.68 $9.45 8,102
2021-09-21 $9.68 $9.69 $9.67 $9.68 $9.45 10,509
2021-09-20 $9.69 $9.71 $9.69 $9.70 $9.47 15,034
2021-09-17 $9.68 $9.69 $9.68 $9.68 $9.45 16,599
2021-09-16 $9.67 $9.69 $9.67 $9.68 $9.45 16,616
2021-09-15 $9.68 $9.71 $9.67 $9.69 $9.46 29,920
2021-09-14 $9.71 $9.73 $9.71 $9.73 $9.48 7,622
2021-09-13 $9.70 $9.73 $9.70 $9.72 $9.48 9,607
2021-09-10 $9.70 $9.70 $9.69 $9.70 $9.45 13,720
2021-09-09 $9.71 $9.74 $9.71 $9.74 $9.49 11,608
2021-09-08 $9.70 $9.72 $9.70 $9.72 $9.47 9,080
2021-09-07 $9.69 $9.70 $9.68 $9.69 $9.44 8,777
2021-09-03 $9.70 $9.72 $9.69 $9.71 $9.46 36,967
2021-09-02 $9.71 $9.74 $9.70 $9.71 $9.47 21,061
2021-09-01 $9.70 $9.71 $9.69 $9.70 $9.46 31,347
2021-08-31 $9.68 $9.68 $9.68 $9.68 $9.44 7,275
2021-08-30 $9.68 $9.70 $9.67 $9.70 $9.46 36,069
2021-08-27 $9.67 $9.70 $9.67 $9.69 $9.45 23,854
2021-08-26 $9.68 $9.69 $9.68 $9.68 $9.44 8,473
2021-08-25 $9.67 $9.68 $9.67 $9.67 $9.43 12,594
2021-08-24 $9.67 $9.68 $9.66 $9.67 $9.43 28,275
2021-08-23 $9.68 $9.68 $9.65 $9.67 $9.43 30,937
2021-08-20 $9.68 $9.69 $9.66 $9.68 $9.43 4,239
2021-08-19 $9.61 $9.70 $9.61 $9.69 $9.45 42,871
2021-08-18 $9.60 $9.70 $9.60 $9.67 $9.43 46,942
2021-08-17 $9.67 $9.69 $9.67 $9.68 $9.44 59,743
2021-08-16 $9.69 $9.70 $9.68 $9.69 $9.44 20,282
2021-08-13 $9.69 $9.70 $9.69 $9.70 $9.45 6,337
2021-08-12 $9.67 $9.69 $9.67 $9.68 $9.42 12,191
2021-08-11 $9.61 $9.71 $9.61 $9.69 $9.44 7,503
2021-08-10 $9.72 $9.72 $9.68 $9.69 $9.44 5,954
2021-08-09 $9.69 $9.70 $9.66 $9.68 $9.43 56,389
2021-08-06 $9.68 $9.68 $9.67 $9.67 $9.42 11,069
2021-08-05 $9.69 $9.71 $9.68 $9.69 $9.44 35,378
2021-08-04 $9.73 $9.73 $9.68 $9.71 $9.45 19,799
2021-08-03 $9.73 $9.73 $9.71 $9.71 $9.46 4,034
2021-08-02 $9.69 $9.73 $9.68 $9.70 $9.45 283,367
2021-07-30 $9.71 $9.72 $9.68 $9.70 $9.45 4,870
2021-07-29 $9.66 $9.69 $9.65 $9.67 $9.42 19,546
2021-07-28 $9.69 $9.71 $9.67 $9.70 $9.44 12,526
2021-07-27 $9.69 $9.73 $9.69 $9.71 $9.46 10,310
2021-07-26 $9.71 $9.71 $9.69 $9.69 $9.44 6,433
2021-07-23 $9.69 $9.71 $9.66 $9.68 $9.43 7,275
2021-07-22 $9.71 $9.73 $9.69 $9.72 $9.46 33,741
2021-07-21 $9.68 $9.68 $9.64 $9.66 $9.41 7,272
2021-07-20 $9.71 $9.71 $9.65 $9.65 $9.40 39,646
2021-07-19 $9.73 $9.76 $9.73 $9.75 $9.49 20,153
2021-07-16 $9.70 $9.70 $9.67 $9.69 $9.44 71,738
2021-07-15 $9.71 $9.73 $9.70 $9.72 $9.46 11,537
2021-07-14 $9.76 $9.76 $9.73 $9.76 $9.49 6,543
2021-07-13 $9.75 $9.75 $9.70 $9.71 $9.44 14,349
2021-07-12 $9.72 $9.74 $9.72 $9.73 $9.46 11,661
2021-07-09 $9.71 $9.71 $9.70 $9.71 $9.44 12,985
2021-07-08 $9.74 $9.76 $9.72 $9.75 $9.48 3,446
2021-07-07 $9.74 $9.77 $9.74 $9.75 $9.48 10,584
2021-07-06 $9.75 $9.76 $9.75 $9.76 $9.50 9,344
2021-07-02 $9.76 $9.76 $9.75 $9.75 $9.48 6,982
2021-07-01 $9.70 $9.72 $9.69 $9.71 $9.44 19,058
2021-06-30 $9.72 $9.74 $9.70 $9.72 $9.46 10,355
2021-06-29 $9.72 $9.72 $9.69 $9.72 $9.45 9,691
2021-06-28 $9.75 $9.75 $9.71 $9.73 $9.47 11,724
2021-06-25 $9.67 $9.69 $9.67 $9.69 $9.42 59,922
2021-06-24 $9.71 $9.72 $9.71 $9.72 $9.45 8,800
2021-06-23 $9.71 $9.71 $9.69 $9.71 $9.44 5,760
2021-06-22 $9.66 $9.73 $9.66 $9.72 $9.45 38,302
2021-06-21 $9.70 $9.70 $9.65 $9.69 $9.42 49,834
2021-06-18 $9.74 $9.74 $9.71 $9.73 $9.46 20,222
2021-06-17 $9.74 $9.77 $9.73 $9.76 $9.49 84,874
2021-06-16 $9.72 $9.74 $9.69 $9.69 $9.42 7,560
2021-06-15 $9.72 $9.74 $9.69 $9.72 $9.45 40,452
2021-06-14 $9.74 $9.74 $9.69 $9.71 $9.43 31,716
2021-06-11 $9.75 $9.75 $9.71 $9.73 $9.45 9,914
2021-06-10 $9.73 $9.75 $9.72 $9.75 $9.47 22,339
2021-06-09 $9.75 $9.77 $9.73 $9.75 $9.47 536,519
2021-06-08 $9.76 $9.77 $9.74 $9.76 $9.47 100,433
2021-06-07 $9.72 $9.74 $9.72 $9.73 $9.45 21,921
2021-06-04 $9.77 $9.78 $9.76 $9.78 $9.50 14,208
2021-06-03 $9.73 $9.73 $9.71 $9.72 $9.44 6,459
2021-06-02 $9.74 $9.76 $9.74 $9.75 $9.47 15,558
2021-06-01 $9.73 $9.73 $9.69 $9.69 $9.41 8,568
2021-05-28 $9.71 $9.73 $9.70 $9.71 $9.43 134,410
2021-05-27 $9.69 $9.71 $9.69 $9.70 $9.42 53,096
2021-05-26 $9.72 $9.72 $9.70 $9.71 $9.43 13,765
2021-05-25 $9.74 $9.74 $9.71 $9.73 $9.45 23,572
2021-05-24 $9.73 $9.73 $9.70 $9.71 $9.43 31,611
2021-05-21 $9.70 $9.71 $9.68 $9.70 $9.42 17,334
2021-05-20 $9.72 $9.74 $9.70 $9.73 $9.44 16,487
2021-05-19 $9.70 $9.71 $9.69 $9.70 $9.41 9,875
2021-05-18 $9.68 $9.71 $9.68 $9.70 $9.41 10,527
2021-05-17 $9.71 $9.71 $9.68 $9.70 $9.41 32,820
2021-05-14 $9.72 $9.73 $9.70 $9.72 $9.44 13,734
2021-05-13 $9.74 $9.74 $9.72 $9.73 $9.44 8,577
2021-05-12 $9.69 $9.69 $9.68 $9.69 $9.40 10,370
2021-05-11 $9.73 $9.73 $9.70 $9.72 $9.43 113,942
2021-05-10 $9.75 $9.76 $9.72 $9.72 $9.43 26,975
2021-05-07 $9.75 $9.76 $9.72 $9.73 $9.44 18,647
2021-05-06 $9.72 $9.75 $9.71 $9.73 $9.44 38,503
2021-05-05 $9.72 $9.74 $9.71 $9.73 $9.44 17,218
2021-05-04 $9.76 $9.76 $9.72 $9.73 $9.44 34,191
2021-05-03 $9.82 $9.82 $9.69 $9.73 $9.44 19,567
2021-04-30 $9.68 $9.73 $9.68 $9.71 $9.41 5,337
2021-04-29 $9.51 $9.69 $9.51 $9.65 $9.36 37,086
2021-04-28 $9.71 $9.72 $9.67 $9.68 $9.39 18,710
2021-04-27 $9.72 $9.72 $9.65 $9.71 $9.42 198,295
2021-04-26 $9.73 $9.73 $9.71 $9.71 $9.42 30,234
2021-04-23 $9.70 $9.72 $9.70 $9.71 $9.42 6,583
2021-04-22 $9.71 $9.72 $9.69 $9.71 $9.42 14,507
2021-04-21 $9.72 $9.72 $9.70 $9.72 $9.43 16,994
2021-04-20 $9.72 $9.74 $9.71 $9.74 $9.45 39,749
2021-04-19 $9.66 $9.72 $9.66 $9.71 $9.42 29,692
2021-04-16 $9.72 $9.72 $9.71 $9.71 $9.42 50,976
2021-04-15 $9.74 $9.76 $9.73 $9.75 $9.45 16,270
2021-04-14 $9.78 $9.78 $9.69 $9.71 $9.40 37,672
2021-04-13 $9.71 $9.74 $9.71 $9.74 $9.43 26,622
2021-04-12 $9.75 $9.75 $9.69 $9.72 $9.42 19,288
2021-04-09 $9.71 $9.72 $9.69 $9.72 $9.41 26,976
2021-04-08 $9.74 $9.75 $9.72 $9.74 $9.43 53,145
2021-04-07 $9.71 $9.76 $9.70 $9.70 $9.40 48,783
2021-04-06 $9.81 $9.81 $9.73 $9.76 $9.46 107,251
2021-04-05 $9.73 $9.74 $9.70 $9.74 $9.44 24,756
2021-04-01 $9.76 $9.77 $9.74 $9.77 $9.47 23,507
2021-03-31 $9.79 $9.79 $9.70 $9.72 $9.41 16,012
2021-03-30 $9.69 $9.75 $9.68 $9.72 $9.42 54,611
2021-03-29 $9.72 $9.73 $9.70 $9.70 $9.40 41,949
2021-03-26 $9.71 $9.73 $9.69 $9.72 $9.42 89,515
2021-03-25 $9.71 $9.73 $9.69 $9.71 $9.41 30,740
2021-03-24 $9.67 $9.73 $9.67 $9.71 $9.41 35,251
2021-03-23 $9.73 $9.73 $9.68 $9.71 $9.41 15,540
2021-03-22 $9.70 $9.72 $9.70 $9.71 $9.40 76,376
2021-03-19 $9.73 $9.73 $9.69 $9.72 $9.42 39,415
2021-03-18 $9.68 $9.69 $9.67 $9.68 $9.38 111,452
2021-03-17 $9.69 $9.72 $9.65 $9.70 $9.40 42,709
2021-03-16 $9.69 $9.72 $9.67 $9.70 $9.40 49,334
2021-03-15 $9.74 $9.74 $9.69 $9.72 $9.41 43,045
2021-03-12 $9.69 $9.69 $9.63 $9.66 $9.34 51,693
2021-03-11 $9.70 $9.72 $9.67 $9.71 $9.39 27,989
2021-03-10 $9.73 $9.74 $9.69 $9.72 $9.41 386,752
2021-03-09 $9.74 $9.75 $9.71 $9.74 $9.42 27,914
2021-03-08 $9.71 $9.71 $9.66 $9.67 $9.36 29,127
2021-03-05 $9.68 $9.73 $9.68 $9.70 $9.39 384,374
2021-03-04 $9.70 $9.72 $9.66 $9.69 $9.37 389,382
2021-03-03 $9.64 $9.72 $9.64 $9.69 $9.37 79,867
2021-03-02 $9.72 $9.74 $9.69 $9.72 $9.41 219,733
2021-03-01 $9.77 $9.77 $9.67 $9.71 $9.39 23,781
2021-02-26 $9.73 $9.78 $9.73 $9.77 $9.46 23,394
2021-02-25 $9.68 $9.69 $9.63 $9.65 $9.34 15,577
2021-02-24 $9.70 $9.74 $9.69 $9.72 $9.41 61,712
2021-02-23 $9.75 $9.75 $9.71 $9.73 $9.42 180,966
2021-02-22 $9.70 $9.74 $9.70 $9.71 $9.40 316,702
2021-02-19 $9.72 $9.73 $9.69 $9.70 $9.39 269,080
2021-02-18 $9.72 $9.75 $9.71 $9.73 $9.42 56,418
2021-02-17 $9.74 $9.77 $9.74 $9.76 $9.44 10,017
2021-02-16 $9.72 $9.74 $9.70 $9.72 $9.41 36,364
2021-02-12 $9.74 $9.76 $9.74 $9.74 $9.42 22,850
2021-02-11 $9.78 $9.78 $9.74 $9.77 $9.45 22,410
2021-02-10 $9.79 $9.79 $9.75 $9.77 $9.45 18,431
2021-02-09 $9.75 $9.78 $9.75 $9.76 $9.44 17,143
2021-02-08 $9.77 $9.79 $9.76 $9.77 $9.44 16,543
2021-02-05 $9.77 $9.77 $9.74 $9.75 $9.42 11,925
2021-02-04 $9.74 $9.76 $9.74 $9.74 $9.42 17,241
2021-02-03 $9.73 $9.76 $9.73 $9.75 $9.42 89,549
2021-02-02 $9.74 $9.76 $9.74 $9.75 $9.42 38,142
2021-02-01 $9.72 $9.76 $9.72 $9.76 $9.43 85,060
2021-01-29 $9.74 $9.76 $9.71 $9.74 $9.41 233,721
2021-01-28 $9.75 $9.76 $9.74 $9.75 $9.43 15,130
2021-01-27 $9.77 $9.78 $9.74 $9.74 $9.42 12,848
2021-01-26 $9.70 $9.76 $9.70 $9.76 $9.43 8,489
2021-01-25 $9.74 $9.78 $9.74 $9.77 $9.44 52,708
2021-01-22 $9.77 $9.77 $9.74 $9.74 $9.42 27,853
2021-01-21 $9.71 $9.76 $9.71 $9.75 $9.42 12,642
2021-01-20 $9.76 $9.78 $9.75 $9.77 $9.44 142,693
2021-01-19 $9.77 $9.78 $9.74 $9.77 $9.44 75,701
2021-01-15 $9.76 $9.77 $9.76 $9.76 $9.43 36,263
2021-01-14 $9.76 $9.78 $9.74 $9.74 $9.42 73,794
2021-01-13 $9.76 $9.79 $9.76 $9.79 $9.46 37,813
2021-01-12 $9.74 $9.76 $9.72 $9.75 $9.42 25,124
2021-01-11 $9.74 $9.76 $9.73 $9.73 $9.40 26,469
2021-01-08 $9.76 $9.78 $9.74 $9.76 $9.44 1,319,105
2021-01-07 $9.75 $9.76 $9.74 $9.76 $9.43 297,010
2021-01-06 $9.72 $9.74 $9.72 $9.73 $9.40 19,254
2021-01-05 $9.77 $9.78 $9.76 $9.76 $9.43 5,374
2021-01-04 $9.79 $9.81 $9.74 $9.75 $9.42 105,307
2020-12-31 $9.79 $9.80 $9.78 $9.78 $9.46 14,164
2020-12-30 $9.78 $9.79 $9.78 $9.78 $9.45 8,887
2020-12-29 $9.69 $9.79 $9.69 $9.78 $9.45 9,215
2020-12-28 $9.73 $9.78 $9.73 $9.78 $9.45 24,310
2020-12-24 $9.80 $9.80 $9.77 $9.79 $9.46 12,233
2020-12-23 $9.73 $9.77 $9.73 $9.76 $9.43 23,601
2020-12-22 $9.79 $9.80 $9.77 $9.80 $9.47 10,212
2020-12-21 $9.80 $9.80 $9.77 $9.79 $9.46 535,536
2020-12-18 $9.78 $9.79 $9.75 $9.77 $9.44 27,179
2020-12-17 $9.79 $9.79 $9.76 $9.78 $9.45 178,770
2020-12-16 $9.79 $9.79 $9.76 $9.77 $9.44 12,545
2020-12-15 $9.79 $9.79 $9.76 $9.78 $9.45 25,819
2020-12-14 $9.78 $9.81 $9.78 $9.79 $9.44 29,940
2020-12-11 $9.79 $9.82 $9.79 $9.82 $9.47 48,297
2020-12-10 $9.80 $9.83 $9.80 $9.82 $9.46 15,251
2020-12-09 $9.80 $9.80 $9.79 $9.80 $9.45 14,207
2020-12-08 $9.82 $9.82 $9.79 $9.79 $9.44 5,793
2020-12-07 $9.83 $9.83 $9.81 $9.82 $9.47 15,081
2020-12-04 $9.78 $9.80 $9.77 $9.77 $9.42 5,539
2020-12-03 $9.84 $9.84 $9.79 $9.82 $9.46 517,933
2020-12-02 $9.80 $9.80 $9.79 $9.79 $9.43 18,144
2020-12-01 $9.78 $9.79 $9.76 $9.77 $9.41 128,389
2020-11-30 $9.78 $9.82 $9.78 $9.82 $9.47 19,742
2020-11-27 $9.80 $9.83 $9.80 $9.83 $9.48 17,361
2020-11-25 $9.72 $9.81 $9.72 $9.80 $9.45 44,882
2020-11-24 $9.82 $9.86 $9.77 $9.78 $9.42 192,437
2020-11-23 $9.77 $9.83 $9.77 $9.80 $9.45 12,425
2020-11-20 $9.73 $9.81 $9.73 $9.81 $9.46 85,090
2020-11-19 $9.79 $9.82 $9.79 $9.81 $9.45 32,809
2020-11-18 $9.79 $9.80 $9.77 $9.79 $9.44 22,208
2020-11-17 $9.90 $9.90 $9.77 $9.79 $9.44 35,371
2020-11-16 $9.78 $9.79 $9.77 $9.79 $9.44 8,515
2020-11-13 $9.79 $9.79 $9.77 $9.78 $9.43 9,373
2020-11-12 $9.77 $9.81 $9.77 $9.81 $9.45 64,588
2020-11-11 $9.78 $9.79 $9.78 $9.78 $9.42 4,534
2020-11-10 $9.77 $9.78 $9.75 $9.76 $9.40 21,989
2020-11-09 $9.80 $9.80 $9.73 $9.74 $9.38 10,363
2020-11-06 $9.77 $9.82 $9.77 $9.80 $9.44 25,908
2020-11-05 $9.83 $9.85 $9.81 $9.83 $9.47 165,757
2020-11-04 $9.84 $9.86 $9.83 $9.84 $9.47 5,776
2020-11-03 $9.79 $9.79 $9.77 $9.78 $9.42 5,460
2020-11-02 $9.80 $9.80 $9.78 $9.79 $9.42 7,888
2020-10-30 $9.77 $9.77 $9.74 $9.75 $9.39 7,845
2020-10-29 $9.78 $9.78 $9.75 $9.76 $9.39 13,471
2020-10-28 $9.78 $9.78 $9.76 $9.78 $9.41 2,612
2020-10-27 $9.80 $9.81 $9.78 $9.80 $9.43 1,494,049
2020-10-26 $9.80 $9.81 $9.77 $9.79 $9.43 17,367
2020-10-23 $9.95 $9.95 $9.77 $9.77 $9.41 3,702
2020-10-22 $9.75 $9.77 $9.75 $9.77 $9.40 24,895
2020-10-21 $9.76 $9.78 $9.75 $9.76 $9.40 8,690
2020-10-20 $9.78 $9.78 $9.76 $9.78 $9.41 15,366
2020-10-19 $9.80 $9.80 $9.77 $9.78 $9.42 25,529
2020-10-16 $9.80 $9.81 $9.77 $9.77 $9.41 70,960
2020-10-15 $9.75 $9.82 $9.75 $9.80 $9.44 17,922
2020-10-14 $9.82 $9.83 $9.81 $9.83 $9.45 1,821
2020-10-13 $9.83 $9.83 $9.80 $9.81 $9.44 310,930
2020-10-12 $9.82 $9.82 $9.81 $9.81 $9.44 3,137
2020-10-09 $9.77 $9.82 $9.77 $9.80 $9.43 2,799
2020-10-08 $9.83 $9.83 $9.81 $9.81 $9.44 57,409
2020-10-07 $9.80 $9.82 $9.79 $9.81 $9.43 14,392
2020-10-06 $9.81 $9.83 $9.79 $9.82 $9.44 89,593
2020-10-05 $9.78 $9.82 $9.78 $9.79 $9.42 178,987
2020-10-02 $9.79 $9.83 $9.79 $9.82 $9.44 23,719
2020-10-01 $9.82 $9.83 $9.81 $9.83 $9.45 6,116
2020-09-30 $9.82 $9.82 $9.79 $9.81 $9.43 15,991
2020-09-29 $9.82 $9.84 $9.81 $9.82 $9.44 57,492
2020-09-28 $9.82 $9.83 $9.82 $9.82 $9.44 20,585
2020-09-25 $9.82 $9.83 $9.80 $9.81 $9.44 17,228
2020-09-24 $9.81 $9.83 $9.79 $9.82 $9.44 1,460,074
2020-09-23 $9.83 $9.83 $9.80 $9.81 $9.44 46,994
2020-09-22 $9.83 $9.83 $9.81 $9.82 $9.44 15,838
2020-09-21 $9.82 $9.83 $9.81 $9.82 $9.44 12,143
2020-09-18 $9.83 $9.83 $9.80 $9.80 $9.43 92,133
2020-09-17 $9.82 $9.84 $9.81 $9.83 $9.45 6,155
2020-09-16 $9.81 $9.84 $9.79 $9.81 $9.44 6,091
2020-09-15 $9.81 $9.84 $9.81 $9.83 $9.45 17,873
2020-09-14 $9.84 $9.85 $9.81 $9.83 $9.44 42,846
2020-09-11 $9.81 $9.85 $9.81 $9.84 $9.45 55,759
2020-09-10 $9.80 $9.82 $9.80 $9.81 $9.43 11,000
2020-09-09 $9.83 $9.84 $9.80 $9.82 $9.44 81,255
2020-09-08 $9.82 $9.85 $9.82 $9.84 $9.45 10,187
2020-09-04 $9.80 $9.80 $9.80 $9.80 $9.41 776
2020-09-03 $9.85 $9.86 $9.84 $9.85 $9.47 46,260
2020-09-02 $9.83 $9.86 $9.83 $9.86 $9.48 17,491
2020-09-01 $9.83 $9.85 $9.82 $9.84 $9.46 29,124
2020-08-31 $9.81 $9.84 $9.81 $9.82 $9.44 18,657
2020-08-28 $9.84 $9.84 $9.80 $9.82 $9.43 18,421
2020-08-27 $9.85 $9.85 $9.76 $9.76 $9.38 7,157
2020-08-26 $9.81 $9.82 $9.72 $9.72 $9.34 44,343
2020-08-25 $10.77 $10.77 $9.79 $9.82 $9.44 12,844
2020-08-24 $9.65 $9.84 $9.65 $9.82 $9.44 168,253
2020-08-21 $9.85 $9.86 $9.82 $9.84 $9.45 16,437
2020-08-20 $9.83 $9.86 $9.83 $9.84 $9.46 35,642
2020-08-19 $9.89 $9.89 $9.82 $9.82 $9.43 51,861
2020-08-18 $9.85 $9.85 $9.82 $9.84 $9.46 214,870
2020-08-17 $9.79 $9.85 $9.79 $9.83 $9.45 14,774
2020-08-14 $9.81 $9.85 $9.80 $9.82 $9.43 6,121
2020-08-13 $9.81 $9.82 $9.78 $9.80 $9.41 8,917
2020-08-12 $9.84 $9.85 $9.83 $9.83 $9.44 10,784
2020-08-11 $9.85 $9.85 $9.81 $9.84 $9.45 15,744
2020-08-10 $9.85 $9.89 $9.85 $9.86 $9.46 20,950
2020-08-07 $9.84 $9.88 $9.84 $9.86 $9.47 25,654
2020-08-06 $9.90 $9.90 $9.88 $9.90 $9.51 1,578
2020-08-05 $9.87 $9.87 $9.85 $9.85 $9.46 53,179
2020-08-04 $9.86 $9.90 $9.86 $9.88 $9.48 17,454
2020-08-03 $9.83 $9.87 $9.83 $9.86 $9.47 5,606
2020-07-31 $9.86 $9.87 $9.83 $9.87 $9.48 14,937
2020-07-30 $9.84 $9.86 $9.84 $9.85 $9.45 36,098
2020-07-29 $9.83 $9.85 $9.82 $9.85 $9.45 68,931
2020-07-28 $9.84 $9.88 $9.83 $9.85 $9.45 29,526
2020-07-27 $9.83 $9.83 $9.82 $9.83 $9.44 5,759
2020-07-24 $9.84 $9.86 $9.84 $9.84 $9.45 15,453
2020-07-23 $9.84 $9.87 $9.83 $9.86 $9.46 74,375
2020-07-22 $9.86 $9.87 $9.84 $9.85 $9.45 28,845
2020-07-21 $9.82 $9.88 $9.82 $9.84 $9.45 325,400
2020-07-20 $9.83 $9.86 $9.81 $9.82 $9.43 47,308
2020-07-17 $9.82 $9.85 $9.82 $9.84 $9.45 113,900
2020-07-16 $9.82 $9.86 $9.82 $9.83 $9.44 3,719
2020-07-15 $9.97 $9.97 $9.81 $9.83 $9.44 15,202
2020-07-14 $9.85 $9.86 $9.82 $9.84 $9.44 5,000
2020-07-13 $9.80 $9.83 $9.80 $9.82 $9.42 10,631
2020-07-10 $9.85 $9.85 $9.80 $9.82 $9.42 8,578
2020-07-09 $9.84 $9.89 $9.84 $9.85 $9.45 19,900
2020-07-08 $9.83 $9.84 $9.82 $9.83 $9.43 18,000
2020-07-07 $9.81 $9.85 $9.81 $9.84 $9.44 21,764
2020-07-06 $9.80 $9.82 $9.80 $9.82 $9.42 73,900
2020-07-02 $9.82 $9.83 $9.82 $9.83 $9.43 13,969
2020-07-01 $9.97 $9.97 $9.81 $9.82 $9.42 6,754
2020-06-30 $9.82 $9.83 $9.80 $9.82 $9.42 6,226
2020-06-29 $9.81 $9.83 $9.80 $9.82 $9.42 42,875
2020-06-26 $9.80 $9.84 $9.80 $9.82 $9.42 39,600
2020-06-25 $9.81 $9.84 $9.80 $9.82 $9.42 60,289
2020-06-24 $9.78 $9.82 $9.78 $9.81 $9.41 8,527
2020-06-23 $9.82 $9.82 $9.79 $9.81 $9.41 43,300
2020-06-22 $9.81 $9.82 $9.81 $9.81 $9.41 5,847
2020-06-19 $9.82 $9.83 $9.78 $9.82 $9.42 19,200
2020-06-18 $9.85 $9.85 $9.81 $9.82 $9.42 20,300
2020-06-17 $9.81 $9.81 $9.78 $9.80 $9.40 9,300
2020-06-16 $9.79 $9.79 $9.77 $9.78 $9.38 11,300
2020-06-15 $9.80 $9.82 $9.80 $9.82 $9.42 35,924
2020-06-12 $9.68 $9.86 $9.68 $9.82 $9.41 97,523
2020-06-11 $9.78 $9.80 $9.78 $9.80 $9.39 1,500
2020-06-10 $9.83 $9.87 $9.81 $9.85 $9.44 9,500
2020-06-09 $9.84 $9.85 $9.80 $9.80 $9.39 24,500
2020-06-08 $9.81 $9.83 $9.80 $9.80 $9.39 25,000
2020-06-05 $9.80 $9.80 $9.77 $9.80 $9.39 44,300
2020-06-04 $9.81 $9.81 $9.79 $9.79 $9.38 63,824
2020-06-03 $9.65 $9.82 $9.65 $9.80 $9.39 30,289
2020-06-02 $9.84 $9.84 $9.81 $9.82 $9.41 4,200
2020-06-01 $9.84 $9.84 $9.80 $9.82 $9.41 174,643
2020-05-29 $9.82 $9.85 $9.82 $9.83 $9.42 176,800
2020-05-28 $9.79 $9.84 $9.79 $9.82 $9.41 558,700
2020-05-27 $9.82 $9.86 $9.82 $9.84 $9.43 107,700
2020-05-26 $9.81 $9.84 $9.80 $9.81 $9.40 155,800
2020-05-22 $9.82 $9.82 $9.79 $9.82 $9.41 700
2020-05-21 $9.80 $9.86 $9.79 $9.83 $9.42 18,007
2020-05-20 $9.79 $9.84 $9.79 $9.82 $9.41 34,230
2020-05-19 $9.78 $9.83 $9.69 $9.80 $9.39 36,355
2020-05-18 $9.82 $9.85 $9.75 $9.76 $9.35 15,409
2020-05-15 $9.79 $9.82 $9.78 $9.82 $9.41 38,200
2020-05-14 $10.40 $10.40 $9.80 $9.83 $9.42 9,881
2020-05-13 $9.82 $9.84 $9.79 $9.82 $9.41 1,769
2020-05-12 $9.85 $10.08 $9.80 $9.82 $9.41 21,500
2020-05-11 $9.83 $9.83 $9.74 $9.78 $9.37 46,441
2020-05-08 $9.81 $9.81 $9.76 $9.79 $9.38 209,071
2020-05-07 $9.83 $9.83 $9.80 $9.80 $9.39 22,300
2020-05-06 $9.76 $9.98 $9.73 $9.74 $9.33 108,171
2020-05-05 $9.81 $9.83 $9.77 $9.78 $9.37 571,747
2020-05-04 $9.69 $9.84 $9.29 $9.81 $9.40 17,911
2020-05-01 $9.78 $9.82 $9.77 $9.80 $9.39 438,851
2020-04-30 $9.81 $9.83 $9.76 $9.79 $9.38 17,415
2020-04-29 $9.80 $9.82 $9.78 $9.81 $9.40 491,700
2020-04-28 $9.80 $9.88 $9.78 $9.82 $9.41 890,700
2020-04-27 $9.79 $9.80 $9.74 $9.77 $9.36 16,209
2020-04-24 $9.82 $9.82 $9.75 $9.78 $9.37 616,078
2020-04-23 $9.83 $9.85 $9.76 $9.76 $9.35 905,785
2020-04-22 $9.78 $9.82 $9.75 $9.80 $9.39 2,435,463
2020-04-21 $10.22 $10.22 $9.78 $9.81 $9.40 1,761,362
2020-04-20 $10.18 $10.18 $9.74 $9.79 $9.38 357,545
2020-04-17 $9.80 $9.85 $9.76 $9.80 $9.39 714,750
2020-04-16 $9.80 $9.86 $9.79 $9.83 $9.42 28,500
2020-04-15 $10.08 $10.08 $9.77 $9.82 $9.41 358,233
2020-04-14 $9.81 $9.83 $9.73 $9.78 $9.37 316,700
2020-04-13 $9.74 $9.76 $9.71 $9.71 $9.30 50,400
2020-04-09 $9.78 $9.89 $9.78 $9.86 $9.44 1,411,600
2020-04-08 $9.71 $9.78 $9.59 $9.72 $9.31 924,200
2020-04-07 $9.70 $9.76 $9.70 $9.74 $9.33 1,772,900
2020-04-06 $9.74 $9.78 $9.74 $9.78 $9.37 900
2020-04-03 $9.75 $9.77 $9.62 $9.72 $9.31 101,551
2020-04-02 $9.77 $9.79 $9.76 $9.77 $9.36 600
2020-04-01 $9.68 $9.76 $9.60 $9.71 $9.30 6,990
2020-03-31 $10.49 $10.49 $9.69 $9.69 $9.28 1,438
2020-03-30 $9.77 $9.77 $9.61 $9.73 $9.32 561,639
2020-03-27 $9.68 $9.70 $9.61 $9.70 $9.29 1,369,394
2020-03-26 $9.55 $9.65 $9.47 $9.61 $9.20 1,636,300
2020-03-25 $9.66 $9.68 $9.66 $9.68 $9.27 3,813
2020-03-24 $9.55 $9.76 $9.55 $9.68 $9.27 146,100
2020-03-23 $9.69 $9.75 $9.68 $9.75 $9.34 600
2020-03-20 $9.55 $9.74 $9.44 $9.57 $9.17 25,800
2020-03-19 $9.59 $9.81 $9.51 $9.81 $9.40 3,200
2020-03-18 $9.45 $9.64 $9.11 $9.13 $8.74 10,213
2020-03-17 $9.88 $9.88 $9.59 $9.59 $9.18 700
2020-03-16 $9.91 $10.04 $9.91 $10.04 $9.62 36,700
2020-03-13 $10.01 $10.06 $9.98 $10.05 $9.63 10,600
2020-03-12 $9.87 $10.02 $9.58 $9.64 $9.22 4,012
2020-03-11 $10.12 $10.12 $9.95 $9.95 $9.52 1,307
2020-03-10 $10.19 $10.19 $10.03 $10.04 $9.60 7,600
2020-03-09 $10.12 $10.12 $10.05 $10.09 $9.65 2,300
2020-03-06 $10.09 $10.12 $10.08 $10.08 $9.64 41,900
2020-03-05 $10.01 $10.01 $10.01 $10.01 $9.57 31
2020-03-04 $9.98 $9.99 $9.93 $9.94 $9.51 8,017
2020-03-03 $10.06 $10.06 $9.91 $9.98 $9.54 1,581
2020-03-02 $9.91 $9.93 $9.87 $9.88 $9.45 1,000
2020-02-28 $9.86 $9.89 $9.85 $9.89 $9.46 800
2020-02-27 $9.81 $9.82 $9.80 $9.80 $9.37 7,800
2020-02-26 $9.78 $9.82 $9.78 $9.78 $9.35 13,708
2020-02-25 $9.83 $9.83 $9.79 $9.80 $9.37 32,800
2020-02-24 $9.80 $9.80 $9.79 $9.79 $9.36 900
2020-02-21 $9.76 $9.77 $9.75 $9.76 $9.33 19,200
2020-02-20 $9.75 $9.76 $9.69 $9.74 $9.31 193,089
2020-02-19 $9.57 $9.75 $9.57 $9.74 $9.31 28,355
2020-02-18 $9.88 $9.88 $9.74 $9.77 $9.34 4,603
2020-02-14 $9.73 $9.77 $9.73 $9.74 $9.31 33,029
2020-02-13 $9.75 $9.76 $9.73 $9.74 $9.30 60,193
2020-02-12 $9.74 $9.74 $9.74 $9.74 $9.30 700
2020-02-11 $9.74 $9.76 $9.74 $9.75 $9.31 900
2020-02-10 $9.73 $9.77 $9.73 $9.77 $9.33 8,158
2020-02-07 $9.77 $9.78 $9.76 $9.77 $9.33 15,700
2020-02-06 $9.73 $9.75 $9.73 $9.75 $9.31 1,000
2020-02-05 $9.72 $9.73 $9.72 $9.73 $9.29 1,337
2020-02-04 $9.74 $9.74 $9.71 $9.73 $9.29 24,700
2020-02-03 $9.75 $9.75 $9.74 $9.74 $9.30 7,000
2020-01-31 $9.75 $9.77 $9.75 $9.77 $9.33 5,100
2020-01-30 $9.75 $9.75 $9.75 $9.75 $9.31 1,303
2020-01-29 $9.74 $9.74 $9.72 $9.74 $9.30 3,575
2020-01-28 $9.73 $9.73 $9.71 $9.72 $9.28 12,300
2020-01-27 $9.74 $9.76 $9.74 $9.75 $9.31 900
2020-01-24 $9.74 $9.74 $9.74 $9.74 $9.30 4
2020-01-23 $9.76 $9.76 $9.75 $9.76 $9.32 900
2020-01-22 $9.75 $9.76 $9.73 $9.74 $9.30 1,476
2020-01-21 $9.73 $9.77 $9.73 $9.76 $9.32 4,200
2020-01-17 $9.73 $9.73 $9.70 $9.72 $9.28 1,037
2020-01-16 $9.74 $9.74 $9.72 $9.73 $9.29 3,100
2020-01-15 $9.73 $9.75 $9.73 $9.75 $9.31 500
2020-01-14 $9.75 $9.75 $9.73 $9.73 $9.29 600
2020-01-13 $9.71 $9.73 $9.70 $9.73 $9.29 2,800
2020-01-10 $9.75 $9.75 $9.72 $9.74 $9.30 15,000
2020-01-09 $9.73 $9.75 $9.73 $9.75 $9.31 4,227
2020-01-08 $9.74 $9.74 $9.72 $9.74 $9.29 50,414
2020-01-07 $9.72 $9.74 $9.72 $9.74 $9.30 436
2020-01-06 $9.74 $9.74 $9.73 $9.74 $9.30 300
2020-01-03 $9.77 $9.78 $9.75 $9.77 $9.32 12,100
2020-01-02 $9.76 $9.76 $9.74 $9.76 $9.32 3,400
2019-12-31 $9.72 $9.72 $9.68 $9.70 $9.26 5,092
2019-12-30 $9.93 $9.93 $9.70 $9.72 $9.28 4,938
2019-12-27 $9.76 $9.78 $9.76 $9.76 $9.32 4,469
2019-12-26 $9.73 $9.76 $9.73 $9.76 $9.32 190
2019-12-24 $9.85 $9.85 $9.72 $9.76 $9.32 2,824
2019-12-23 $9.74 $9.75 $9.73 $9.74 $9.30 1,919
2019-12-20 $9.73 $9.74 $9.72 $9.74 $9.30 1,329
2019-12-19 $9.74 $9.74 $9.74 $9.74 $9.30 900
2019-12-18 $9.74 $9.75 $9.74 $9.74 $9.30 1,100
2019-12-17 $9.74 $9.75 $9.74 $9.75 $9.31 2,900
2019-12-16 $9.74 $9.74 $9.71 $9.72 $9.28 1,532
2019-12-13 $9.77 $9.79 $9.77 $9.79 $9.32 49,600
2019-12-12 $9.73 $9.74 $9.73 $9.73 $9.27 600
2019-12-11 $9.79 $9.79 $9.77 $9.78 $9.32 51,640
2019-12-10 $9.78 $9.78 $9.77 $9.77 $9.31 1,800
2019-12-09 $9.78 $9.79 $9.77 $9.79 $9.32 5,400
2019-12-06 $9.77 $9.78 $9.75 $9.77 $9.31 134,000
2019-12-05 $9.76 $9.76 $9.76 $9.76 $9.30 1,200
2019-12-04 $9.97 $9.97 $9.76 $9.76 $9.30 4,624
2019-12-03 $9.81 $9.83 $9.79 $9.81 $9.34 9,100
2019-12-02 $9.72 $9.73 $9.72 $9.73 $9.27 900
2019-11-29 $9.74 $9.74 $9.74 $9.74 $9.28 0
2019-11-27 $9.75 $9.75 $9.74 $9.74 $9.28 200
2019-11-26 $9.75 $9.75 $9.75 $9.75 $9.29 41
2019-11-25 $9.75 $9.75 $9.73 $9.74 $9.28 2,900
2019-11-22 $9.74 $9.74 $9.71 $9.74 $9.28 2,700
2019-11-21 $9.71 $9.73 $9.70 $9.70 $9.24 16,800
2019-11-20 $9.76 $9.78 $9.76 $9.78 $9.32 2,203
2019-11-19 $9.75 $9.77 $9.75 $9.77 $9.31 8,400
2019-11-18 $9.88 $9.88 $9.75 $9.77 $9.31 40,348
2019-11-15 $9.74 $9.74 $9.74 $9.74 $9.28 5
2019-11-14 $9.82 $9.82 $9.81 $9.81 $9.33 7,700
2019-11-13 $9.82 $9.82 $9.80 $9.80 $9.32 5,000
2019-11-12 $9.81 $9.81 $9.77 $9.79 $9.31 6,246
2019-11-11 $9.79 $9.79 $9.79 $9.79 $9.31 2,100
2019-11-08 $9.80 $9.80 $9.80 $9.80 $9.32 4
2019-11-07 $9.71 $9.74 $9.70 $9.72 $9.24 3,900
2019-11-06 $9.79 $9.81 $9.75 $9.78 $9.30 13,000
2019-11-05 $9.69 $9.72 $9.69 $9.72 $9.24 992
2019-11-04 $9.68 $9.72 $9.68 $9.70 $9.22 2,420
2019-11-01 $9.68 $9.70 $9.68 $9.70 $9.22 500
2019-10-31 $9.73 $9.74 $9.72 $9.74 $9.26 9,075
2019-10-30 $9.74 $9.74 $9.70 $9.73 $9.25 1,400
2019-10-29 $9.72 $9.72 $9.70 $9.70 $9.22 1,800
2019-10-28 $9.69 $9.70 $9.66 $9.68 $9.20 10,671
2019-10-25 $9.78 $9.78 $9.68 $9.69 $9.21 23,916
2019-10-24 $9.66 $9.72 $9.66 $9.72 $9.24 9,958
2019-10-23 $9.74 $9.74 $9.74 $9.74 $9.26 4
2019-10-22 $9.77 $9.77 $9.67 $9.73 $9.25 31,251
2019-10-21 $9.68 $9.70 $9.68 $9.69 $9.21 6,500
2019-10-18 $9.74 $9.74 $9.72 $9.74 $9.26 3,919
2019-10-17 $9.73 $9.75 $9.71 $9.73 $9.25 4,226
2019-10-16 $9.74 $9.75 $9.73 $9.74 $9.26 20,400
2019-10-15 $9.71 $9.71 $9.70 $9.70 $9.22 2,900
2019-10-14 $9.74 $9.74 $9.73 $9.74 $9.24 9,600
2019-10-11 $9.74 $9.74 $9.70 $9.71 $9.21 21,330
2019-10-10 $9.72 $9.73 $9.69 $9.72 $9.22 12,900
2019-10-09 $9.79 $9.80 $9.78 $9.79 $9.29 12,300
2019-10-08 $9.79 $9.80 $9.79 $9.80 $9.30 300
2019-10-07 $9.78 $9.79 $9.78 $9.79 $9.29 1,000
2019-10-04 $9.81 $9.81 $9.81 $9.81 $9.31 1,900
2019-10-03 $9.81 $9.81 $9.81 $9.81 $9.31 400
2019-10-02 $9.78 $9.78 $9.78 $9.78 $9.28 12,800
2019-10-01 $9.75 $9.75 $9.72 $9.74 $9.24 3,738
2019-09-30 $9.91 $9.91 $9.71 $9.74 $9.24 11,519
2019-09-27 $9.74 $9.74 $9.72 $9.73 $9.23 24,566
2019-09-26 $9.74 $9.76 $9.72 $9.74 $9.24 5,300
2019-09-25 $9.71 $9.72 $9.65 $9.68 $9.19 4,800
2019-09-24 $9.75 $9.77 $9.75 $9.77 $9.27 200
2019-09-23 $9.76 $9.76 $9.71 $9.72 $9.22 35,593
2019-09-20 $9.68 $9.76 $9.68 $9.76 $9.26 40,654
2019-09-19 $9.73 $9.74 $9.69 $9.72 $9.22 40,900
2019-09-18 $9.76 $9.80 $9.74 $9.75 $9.25 2,495
2019-09-17 $9.74 $9.77 $9.74 $9.76 $9.26 3,800
2019-09-16 $9.88 $9.88 $9.78 $9.81 $9.31 5,402
2019-09-13 $9.87 $9.87 $9.70 $9.71 $9.19 44,253
2019-09-12 $9.73 $9.74 $9.72 $9.73 $9.21 11,300
2019-09-11 $9.76 $9.76 $9.74 $9.74 $9.22 27,500
2019-09-10 $9.70 $9.72 $9.69 $9.69 $9.18 17,600
2019-09-09 $9.70 $9.70 $9.67 $9.68 $9.17 20,900
2019-09-06 $9.72 $9.76 $9.72 $9.74 $9.22 2,400
2019-09-05 $9.69 $9.69 $9.66 $9.66 $9.15 17,200
2019-09-04 $9.71 $9.73 $9.69 $9.73 $9.21 12,500
2019-09-03 $9.67 $9.69 $9.67 $9.67 $9.16 2,183
2019-08-30 $9.67 $9.68 $9.65 $9.68 $9.17 42,200
2019-08-29 $9.63 $9.65 $9.61 $9.64 $9.13 25,681
2019-08-28 $9.69 $9.69 $9.63 $9.67 $9.16 46,757
2019-08-27 $9.71 $9.71 $9.66 $9.70 $9.18 140,301
2019-08-26 $9.67 $9.70 $9.64 $9.66 $9.15 6,006
2019-08-23 $9.55 $9.71 $9.55 $9.70 $9.18 969
2019-08-22 $9.65 $9.65 $9.64 $9.65 $9.14 1,608
2019-08-21 $9.66 $9.66 $9.63 $9.65 $9.14 154,842
2019-08-20 $9.65 $9.66 $9.64 $9.66 $9.15 4,571
2019-08-19 $9.57 $9.60 $9.56 $9.58 $9.07 12,332
2019-08-16 $9.57 $9.58 $9.55 $9.57 $9.07 125,410
2019-08-15 $9.65 $9.66 $9.63 $9.66 $9.15 31,998
2019-08-14 $9.94 $9.94 $9.69 $9.71 $9.17 46,730
2019-08-13 $9.54 $9.69 $9.54 $9.66 $9.12 82,607
2019-08-12 $9.71 $9.72 $9.69 $9.72 $9.18 382,289
2019-08-09 $9.66 $9.72 $9.64 $9.64 $9.10 601,826
2019-08-08 $9.65 $9.67 $9.65 $9.67 $9.13 7,563
2019-08-07 $9.77 $9.77 $9.73 $9.73 $9.19 1,237,192
2019-08-06 $9.76 $9.77 $9.76 $9.76 $9.22 911
2019-08-05 $9.82 $9.85 $9.82 $9.84 $9.29 13,949
2019-08-02 $9.81 $9.83 $9.81 $9.83 $9.28 7,300
2019-08-01 $9.87 $9.91 $9.87 $9.91 $9.36 4,047
2019-07-31 $9.86 $9.88 $9.85 $9.87 $9.32 2,046
2019-07-30 $9.87 $9.87 $9.86 $9.87 $9.32 17,677
2019-07-29 $9.88 $9.89 $9.88 $9.89 $9.34 2,733
2019-07-26 $9.87 $9.89 $9.85 $9.88 $9.33 10,655
2019-07-25 $9.84 $9.87 $9.75 $9.85 $9.30 85,842
2019-07-24 $9.75 $9.89 $9.75 $9.89 $9.34 1,237
2019-07-23 $9.82 $9.84 $9.80 $9.82 $9.27 7,720
2019-07-22 $9.87 $9.88 $9.86 $9.88 $9.33 3,784
2019-07-19 $9.85 $9.87 $9.85 $9.87 $9.32 2,322
2019-07-18 $9.88 $9.89 $9.85 $9.89 $9.34 14,367
2019-07-17 $9.89 $9.94 $9.89 $9.92 $9.37 1,765
2019-07-16 $9.88 $9.88 $9.85 $9.87 $9.32 5,942
2019-07-15 $9.90 $9.91 $9.88 $9.90 $9.35 6,256
2019-07-12 $9.95 $9.95 $9.91 $9.94 $9.37 3,392
2019-07-11 $9.90 $9.91 $9.87 $9.87 $9.30 5,068
2019-07-10 $9.87 $9.89 $9.86 $9.89 $9.32 8,951
2019-07-09 $9.89 $9.90 $9.87 $9.88 $9.31 6,095
2019-07-08 $9.89 $9.90 $9.88 $9.88 $9.31 6,159
2019-07-05 $9.84 $9.84 $9.83 $9.84 $9.28 1,592
2019-07-03 $10.14 $10.14 $9.89 $9.90 $9.33 182,091
2019-07-02 $9.94 $9.94 $9.90 $9.93 $9.36 7,008
2019-07-01 $9.88 $9.88 $9.85 $9.88 $9.31 24,347
2019-06-28 $9.86 $9.88 $9.84 $9.86 $9.29 11,580
2019-06-27 $9.88 $9.91 $9.87 $9.89 $9.32 23,995
2019-06-26 $9.84 $9.86 $9.83 $9.84 $9.28 3,102
2019-06-25 $9.90 $9.90 $9.85 $9.87 $9.30 14,724
2019-06-24 $9.89 $9.90 $9.88 $9.90 $9.33 3,636
2019-06-21 $9.83 $9.84 $9.83 $9.84 $9.28 971
2019-06-20 $9.88 $9.89 $9.84 $9.85 $9.29 42,018
2019-06-19 $9.84 $9.88 $9.84 $9.88 $9.31 650
2019-06-18 $9.87 $9.90 $9.87 $9.88 $9.31 4,377
2019-06-17 $9.86 $9.87 $9.85 $9.86 $9.29 7,401
2019-06-14 $9.87 $9.89 $9.87 $9.89 $9.30 464
2019-06-13 $9.99 $9.99 $9.91 $9.93 $9.34 29,927
2019-06-12 $9.91 $9.94 $9.91 $9.93 $9.34 9,011
2019-06-11 $9.92 $9.94 $9.90 $9.90 $9.31 33,126
2019-06-10 $9.91 $9.91 $9.86 $9.88 $9.29 10,898
2019-06-07 $9.97 $9.98 $9.94 $9.96 $9.36 7,060
2019-06-06 $9.93 $9.95 $9.91 $9.93 $9.34 6,054
2019-06-05 $9.91 $9.93 $9.90 $9.91 $9.32 6,578
2019-06-04 $9.90 $9.90 $9.86 $9.87 $9.28 3,773
2019-06-03 $9.89 $9.92 $9.88 $9.90 $9.31 32,059
2019-05-31 $9.94 $9.95 $9.91 $9.95 $9.36 2,259
2019-05-30 $9.86 $9.94 $9.86 $9.93 $9.34 17,722
2019-05-29 $9.93 $9.93 $9.91 $9.92 $9.33 1,453
2019-05-28 $9.94 $9.96 $9.93 $9.96 $9.37 10,189
2019-05-24 $9.91 $9.92 $9.82 $9.91 $9.32 42,874
2019-05-23 $9.98 $9.98 $9.96 $9.97 $9.38 2,396
2019-05-22 $9.98 $9.98 $9.94 $9.95 $9.36 9,647
2019-05-21 $9.93 $9.96 $9.93 $9.95 $9.36 13,914
2019-05-20 $9.93 $9.94 $9.92 $9.93 $9.34 7,462
2019-05-17 $9.88 $9.97 $9.88 $9.95 $9.36 7,565
2019-05-16 $9.94 $9.96 $9.93 $9.95 $9.36 179,171
2019-05-15 $9.94 $9.97 $9.94 $9.96 $9.37 77,751
2019-05-14 $9.99 $10.01 $9.98 $9.99 $9.37 21,096
2019-05-13 $10.01 $10.01 $9.98 $9.99 $9.37 6,830
2019-05-10 $9.96 $10.00 $9.96 $9.99 $9.37 5,960
2019-05-09 $10.00 $10.01 $9.99 $10.01 $9.39 5,748
2019-05-08 $10.02 $10.03 $10.00 $10.01 $9.39 4,009
2019-05-07 $10.30 $10.30 $10.00 $10.00 $9.38 19,809
2019-05-06 $10.03 $10.03 $10.00 $10.02 $9.40 57,790
2019-05-03 $10.06 $10.06 $9.99 $10.02 $9.40 76,307
2019-05-02 $10.00 $10.02 $9.96 $10.00 $9.38 1,693,697
2019-05-01 $9.95 $10.01 $9.95 $9.99 $9.37 13,057
2019-04-30 $9.99 $10.02 $9.97 $9.99 $9.37 192,930
2019-04-29 $9.96 $10.01 $9.96 $9.99 $9.37 88,957
2019-04-26 $10.00 $10.03 $9.99 $10.00 $9.38 99,681
2019-04-25 $10.00 $10.03 $9.99 $10.01 $9.39 62,744
2019-04-24 $9.99 $10.03 $9.99 $10.01 $9.39 17,146
2019-04-23 $10.01 $10.02 $9.99 $10.02 $9.39 13,702
2019-04-22 $10.00 $10.03 $9.99 $10.02 $9.40 21,530
2019-04-18 $10.01 $10.01 $9.99 $10.00 $9.38 10,143
2019-04-17 $10.02 $10.03 $10.01 $10.02 $9.40 9,161
2019-04-16 $10.02 $10.03 $10.01 $10.02 $9.40 9,041
2019-04-15 $9.98 $10.02 $9.98 $10.01 $9.39 14,693
2019-04-12 $10.04 $10.05 $10.00 $10.04 $9.40 15,726
2019-04-11 $10.03 $10.03 $10.01 $10.02 $9.38 10,715
2019-04-10 $10.03 $10.05 $10.01 $10.03 $9.39 248,623
2019-04-09 $9.90 $10.02 $9.90 $10.01 $9.37 14,088
2019-04-08 $10.03 $10.05 $10.03 $10.05 $9.41 17,431
2019-04-05 $10.01 $10.03 $9.99 $10.02 $9.38 14,284
2019-04-04 $10.07 $10.07 $10.01 $10.03 $9.39 6,693
2019-04-03 $10.03 $10.04 $10.01 $10.03 $9.39 41,571
2019-04-02 $10.00 $10.04 $10.00 $10.03 $9.39 6,482
2019-04-01 $9.97 $9.99 $9.97 $9.98 $9.34 4,376
2019-03-29 $9.98 $10.02 $9.98 $9.99 $9.35 67,659
2019-03-28 $9.99 $10.01 $9.97 $9.99 $9.35 12,788
2019-03-27 $9.99 $10.02 $9.97 $9.99 $9.35 19,110
2019-03-26 $9.98 $10.02 $9.98 $10.00 $9.36 53,414
2019-03-25 $9.99 $10.03 $9.99 $10.01 $9.37 28,502
2019-03-22 $12.00 $12.00 $9.98 $10.00 $9.36 15,320
2019-03-21 $10.00 $10.03 $9.99 $10.00 $9.36 26,716
2019-03-20 $10.00 $10.02 $10.00 $10.01 $9.37 53,318
2019-03-19 $10.00 $10.03 $10.00 $10.02 $9.37 14,592
2019-03-18 $10.00 $10.03 $9.99 $10.01 $9.37 14,743
2019-03-15 $10.00 $10.04 $10.00 $10.02 $9.38 20,355
2019-03-14 $10.01 $10.06 $10.01 $10.04 $9.38 8,307
2019-03-13 $10.01 $10.05 $10.01 $10.03 $9.37 128,733
2019-03-12 $10.04 $10.05 $10.00 $10.03 $9.37 23,316
2019-03-11 $10.01 $10.05 $10.00 $10.02 $9.36 19,920
2019-03-08 $10.02 $10.05 $10.01 $10.01 $9.35 9,965
2019-03-07 $10.04 $10.06 $10.02 $10.04 $9.38 20,260
2019-03-06 $10.02 $10.06 $10.01 $10.02 $9.36 12,466
2019-03-05 $10.02 $10.06 $10.01 $10.03 $9.37 20,316
2019-03-04 $10.02 $10.03 $10.00 $10.02 $9.36 9,771
2019-03-01 $9.92 $10.03 $9.92 $10.03 $9.37 7,737
2019-02-28 $9.99 $10.03 $9.99 $9.99 $9.33 9,193
2019-02-27 $9.99 $10.03 $9.97 $10.00 $9.34 14,502
2019-02-26 $10.00 $10.03 $9.97 $9.98 $9.32 18,027
2019-02-25 $9.99 $10.02 $9.98 $9.98 $9.32 3,606
2019-02-22 $9.98 $10.00 $9.97 $10.00 $9.33 10,789
2019-02-21 $9.98 $10.03 $9.97 $10.01 $9.34 6,774
2019-02-20 $9.98 $10.03 $9.96 $9.98 $9.32 9,842
2019-02-19 $9.97 $9.99 $9.90 $9.96 $9.30 23,378
2019-02-15 $10.00 $10.00 $9.96 $9.98 $9.32 13,993
2019-02-14 $9.95 $10.02 $9.95 $9.99 $9.31 12,346
2019-02-13 $9.99 $10.01 $9.97 $10.00 $9.32 11,884
2019-02-12 $9.96 $10.01 $9.96 $10.00 $9.32 14,687
2019-02-11 $9.99 $10.01 $9.97 $10.01 $9.33 29,136
2019-02-08 $10.00 $10.01 $9.97 $9.99 $9.31 26,861
2019-02-07 $9.98 $9.99 $9.97 $9.99 $9.31 12,845
2019-02-06 $9.96 $10.02 $9.96 $9.99 $9.31 15,365
2019-02-05 $10.00 $10.02 $9.98 $9.98 $9.30 18,543
2019-02-04 $9.99 $10.02 $9.96 $9.97 $9.29 45,592
2019-02-01 $9.96 $10.01 $9.94 $9.99 $9.31 12,779
2019-01-31 $9.99 $10.01 $9.94 $9.99 $9.31 28,038
2019-01-30 $9.96 $10.01 $9.94 $9.98 $9.30 63,282
2019-01-29 $9.94 $10.01 $9.94 $9.98 $9.30 18,903
2019-01-28 $10.05 $10.05 $9.94 $9.97 $9.29 10,973
2019-01-25 $9.95 $10.00 $9.93 $9.98 $9.30 18,543
2019-01-24 $9.94 $9.99 $9.92 $9.97 $9.29 18,789
2019-01-23 $9.99 $9.99 $9.93 $9.95 $9.27 31,030
2019-01-22 $9.94 $9.97 $9.92 $9.96 $9.28 32,426
2019-01-18 $9.94 $9.97 $9.93 $9.94 $9.26 8,457
2019-01-17 $9.93 $9.97 $9.90 $9.95 $9.27 38,772
2019-01-16 $9.93 $9.98 $9.91 $9.94 $9.27 10,342
2019-01-15 $9.93 $9.96 $9.92 $9.95 $9.27 12,388
2019-01-14 $9.96 $9.98 $9.93 $9.96 $9.27 9,989
2019-01-11 $9.50 $9.95 $9.50 $9.94 $9.25 22,833
2019-01-10 $9.93 $9.97 $9.92 $9.95 $9.26 11,103
2019-01-09 $9.92 $9.97 $9.27 $9.93 $9.24 22,687
2019-01-08 $9.55 $9.95 $9.55 $9.92 $9.23 25,118
2019-01-07 $9.90 $9.94 $9.88 $9.92 $9.23 35,502
2019-01-04 $9.90 $9.94 $9.89 $9.91 $9.22 9,149
2019-01-03 $9.90 $9.93 $9.88 $9.91 $9.22 6,448
2019-01-02 $9.91 $9.92 $9.85 $9.90 $9.21 42,240
2018-12-31 $9.89 $9.93 $9.88 $9.91 $9.22 24,656
2018-12-28 $9.89 $9.93 $9.87 $9.90 $9.22 36,108
2018-12-27 $9.87 $9.91 $9.87 $9.90 $9.22 32,162
2018-12-26 $9.90 $9.92 $9.88 $9.90 $9.22 35,533
2018-12-24 $9.88 $9.91 $9.86 $9.88 $9.20 25,043
2018-12-21 $9.89 $9.92 $9.88 $9.90 $9.22 15,392
2018-12-20 $9.87 $9.88 $9.85 $9.88 $9.20 26,892
2018-12-19 $9.90 $9.91 $9.88 $9.89 $9.20 19,412
2018-12-18 $9.91 $9.92 $9.88 $9.91 $9.22 23,346
2018-12-17 $10.59 $10.59 $9.89 $9.91 $9.22 13,511
2018-12-14 $9.96 $9.97 $9.94 $9.95 $9.22 24,131
2018-12-13 $9.96 $9.99 $9.96 $9.97 $9.24 23,950
2018-12-12 $9.97 $10.00 $9.96 $9.98 $9.25 26,228
2018-12-11 $9.32 $9.98 $9.32 $9.97 $9.24 21,541
2018-12-10 $9.97 $10.00 $9.96 $9.98 $9.25 16,142
2018-12-07 $9.93 $10.00 $9.93 $9.99 $9.26 51,173
2018-12-06 $9.41 $10.01 $9.41 $10.01 $9.28 55,238
2018-12-04 $10.00 $10.00 $9.97 $9.97 $9.24 35,647
2018-12-03 $10.01 $10.03 $9.99 $9.99 $9.26 19,756
2018-11-30 $10.03 $10.03 $9.99 $9.99 $9.26 14,574
2018-11-29 $10.00 $10.03 $9.98 $10.01 $9.28 32,826
2018-11-28 $10.02 $10.02 $10.00 $10.02 $9.29 62,004
2018-11-27 $10.00 $10.03 $9.99 $10.01 $9.27 25,133
2018-11-26 $10.01 $10.01 $10.00 $10.01 $9.28 4,954
2018-11-23 $9.99 $10.02 $9.99 $10.00 $9.27 1,077
2018-11-21 $10.04 $10.04 $10.01 $10.04 $9.30 10,127
2018-11-20 $10.02 $10.03 $10.00 $10.03 $9.30 20,562
2018-11-19 $9.90 $10.06 $9.90 $10.01 $9.28 65,078
2018-11-16 $9.33 $10.04 $9.33 $10.04 $9.30 89,091
2018-11-15 $10.01 $10.03 $10.00 $10.03 $9.30 155,424
2018-11-14 $10.05 $10.05 $10.03 $10.05 $9.30 8,696
2018-11-13 $10.05 $10.08 $10.05 $10.06 $9.31 1,299,402
2018-11-12 $10.05 $10.06 $10.02 $10.06 $9.31 21,367
2018-11-09 $10.04 $10.07 $10.04 $10.07 $9.32 11,234
2018-11-08 $10.05 $10.08 $10.02 $10.04 $9.29 32,941
2018-11-07 $10.04 $10.08 $10.02 $10.07 $9.32 11,520
2018-11-06 $10.06 $10.07 $10.04 $10.06 $9.31 12,746
2018-11-05 $9.33 $10.08 $9.33 $10.05 $9.30 12,253
2018-11-02 $10.06 $10.07 $10.04 $10.07 $9.32 4,068
2018-11-01 $10.04 $10.06 $10.02 $10.03 $9.28 12,464
2018-10-31 $10.05 $10.06 $10.02 $10.02 $9.27 9,105
2018-10-30 $10.72 $10.72 $10.01 $10.05 $9.30 13,376
2018-10-29 $10.02 $10.04 $9.94 $10.03 $9.28 9,023
2018-10-26 $10.04 $10.06 $9.97 $10.03 $9.28 63,285
2018-10-25 $10.05 $10.06 $9.96 $10.05 $9.30 154,551
2018-10-24 $9.35 $10.06 $9.35 $10.02 $9.27 12,507
2018-10-23 $10.05 $10.06 $9.98 $9.99 $9.25 15,945
2018-10-22 $10.07 $10.08 $10.05 $10.08 $9.33 61,664
2018-10-19 $10.06 $10.07 $10.02 $10.02 $9.27 12,096
2018-10-18 $10.04 $10.06 $10.04 $10.05 $9.30 14,314
2018-10-17 $10.05 $10.10 $10.03 $10.04 $9.29 386,840
2018-10-16 $10.05 $10.05 $10.00 $10.01 $9.26 112,446
2018-10-15 $10.05 $10.05 $9.95 $10.01 $9.26 14,690
2018-10-12 $10.02 $10.06 $10.02 $10.04 $9.28 14,317
2018-10-11 $10.04 $10.06 $9.97 $10.05 $9.29 14,908
2018-10-10 $10.06 $10.10 $9.98 $10.04 $9.28 1,221,981
2018-10-09 $10.06 $10.07 $10.02 $10.03 $9.27 11,910
2018-10-08 $10.05 $10.07 $10.03 $10.05 $9.29 8,301
2018-10-05 $10.06 $10.07 $10.02 $10.06 $9.30 6,174
2018-10-04 $10.05 $10.06 $9.98 $10.05 $9.29 15,554
2018-10-03 $10.05 $10.07 $10.04 $10.05 $9.29 6,084
2018-10-02 $10.02 $10.02 $10.01 $10.02 $9.26 8,883
2018-10-01 $10.02 $10.04 $10.02 $10.03 $9.27 6,456
2018-09-28 $10.02 $10.03 $10.02 $10.02 $9.26 4,521
2018-09-27 $10.03 $10.05 $9.96 $10.03 $9.27 3,953
2018-09-26 $10.02 $10.04 $10.02 $10.02 $9.26 5,536
2018-09-25 $10.05 $10.05 $10.01 $10.03 $9.27 4,774
2018-09-24 $10.02 $10.05 $10.02 $10.02 $9.26 3,487
2018-09-21 $10.05 $10.06 $10.03 $10.06 $9.30 1,863,693
2018-09-20 $10.05 $10.05 $10.05 $10.05 $9.29 0
2018-09-19 $10.04 $10.05 $10.04 $10.05 $9.29 599
2018-09-18 $10.00 $10.00 $10.00 $10.00 $9.24 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.