Bankfinancial Corp (BFIN) Exchange: NASDAQ

Data as of March 28, 2024

$10.07 ($0.05) 0.50%

Bankfinancial Corp - Daily Information
Click for more stock information on Bankfinancial Corp.
Daily Information Data
Date March 28, 2024
Open $10.00
Previous Close $10.07
High $10.12
Low $10.00
Adjusted Open $10.00
Previous Adjusted Close $10.07
Adjusted High $10.12
Adjusted Low $10.00

About Bankfinancial Corp (BFIN)

BankFinancial NA is a national bank providing banking, wealth management and fiduciary services to individuals, families and businesses in the Chicago metropolitan area and on a regional or national basis for commercial finance, equipment finance, multi-family and commercial real estate loans, and treasury management business customers. BankFinancial NA is the national bank subsidiary of BankFinancial Corporation. Media Inquiries Gregg T. Adams Bank Financial, NA President - Marketing & Sales T: 630-242-7234

Historical Stock Data for Bankfinancial Corp (BFIN)

Date Open High Low Close Adj.Close Volume
2024-03-08 $10.00 $10.12 $10.00 $10.07 $10.07 9,374
2024-03-07 $10.02 $10.20 $10.00 $10.02 $10.02 83,456
2024-03-06 $10.00 $10.00 $9.95 $9.95 $9.95 9,419
2024-03-05 $9.77 $9.91 $9.77 $9.91 $9.91 4,443
2024-03-04 $9.96 $9.96 $9.80 $9.80 $9.80 19,145
2024-03-01 $10.00 $10.02 $9.90 $9.90 $9.90 12,846
2024-02-29 $9.91 $10.19 $9.91 $9.99 $9.99 7,003
2024-02-28 $10.09 $10.26 $9.85 $9.95 $9.95 13,887
2024-02-27 $10.29 $10.30 $10.01 $10.07 $10.07 8,951
2024-02-26 $10.60 $10.60 $10.16 $10.16 $10.16 2,031
2024-02-23 $10.15 $10.44 $10.02 $10.14 $10.14 14,382
2024-02-22 $10.43 $10.43 $9.65 $10.08 $10.08 20,691
2024-02-21 $10.27 $10.49 $10.12 $10.12 $10.12 7,188
2024-02-20 $10.25 $10.41 $10.21 $10.21 $10.21 6,813
2024-02-16 $10.11 $10.31 $10.11 $10.26 $10.26 3,226
2024-02-15 $10.21 $10.30 $10.06 $10.22 $10.22 9,545
2024-02-14 $10.16 $10.16 $9.76 $9.94 $9.94 29,936
2024-02-13 $10.33 $10.33 $10.16 $10.16 $10.16 9,074
2024-02-12 $10.29 $10.49 $10.21 $10.21 $10.21 11,878
2024-02-09 $10.39 $10.39 $10.27 $10.32 $10.32 7,854
2024-02-08 $10.23 $10.48 $10.23 $10.42 $10.42 15,943
2024-02-07 $10.35 $10.36 $10.07 $10.30 $10.20 17,969
2024-02-06 $10.23 $10.50 $10.23 $10.29 $10.19 9,261
2024-02-05 $10.36 $10.40 $10.06 $10.17 $10.07 36,411
2024-02-02 $10.30 $10.68 $10.30 $10.43 $10.33 14,725
2024-02-01 $10.70 $10.70 $10.25 $10.37 $10.27 27,136
2024-01-31 $10.95 $11.03 $10.78 $10.84 $10.74 11,213
2024-01-30 $11.01 $11.12 $10.90 $11.12 $11.01 5,757
2024-01-29 $11.00 $11.12 $10.80 $11.10 $10.99 10,356
2024-01-26 $10.60 $11.01 $10.56 $11.01 $10.91 7,918
2024-01-25 $10.55 $10.83 $10.52 $10.83 $10.73 10,369
2024-01-24 $10.56 $10.61 $10.39 $10.61 $10.51 5,939
2024-01-23 $10.48 $10.54 $10.39 $10.39 $10.29 24,408
2024-01-22 $10.78 $10.79 $10.40 $10.50 $10.40 6,950
2024-01-19 $10.68 $10.77 $10.53 $10.77 $10.67 4,755
2024-01-18 $10.52 $10.55 $10.38 $10.47 $10.37 4,026
2024-01-17 $10.47 $10.59 $10.39 $10.49 $10.39 3,184
2024-01-16 $10.36 $10.71 $10.32 $10.55 $10.45 5,253
2024-01-12 $10.35 $10.43 $10.23 $10.38 $10.28 7,749
2024-01-11 $10.20 $10.29 $10.13 $10.29 $10.19 4,711
2024-01-10 $10.22 $10.24 $10.14 $10.18 $10.08 2,958
2024-01-09 $10.16 $10.18 $9.98 $10.16 $10.06 7,131
2024-01-08 $10.17 $10.28 $10.16 $10.16 $10.06 2,334
2024-01-05 $10.29 $10.29 $10.15 $10.15 $10.05 5,550
2024-01-04 $10.18 $10.20 $10.11 $10.15 $10.05 4,843
2024-01-03 $10.24 $10.24 $10.11 $10.11 $10.01 17,649
2024-01-02 $10.26 $10.26 $10.07 $10.18 $10.08 5,184
2023-12-29 $10.41 $10.45 $10.26 $10.26 $10.16 2,672
2023-12-28 $10.32 $10.65 $10.32 $10.47 $10.37 2,131
2023-12-27 $10.72 $10.73 $10.40 $10.40 $10.30 7,771
2023-12-26 $10.74 $10.74 $10.59 $10.63 $10.53 4,134
2023-12-22 $10.58 $10.76 $10.31 $10.70 $10.60 12,082
2023-12-21 $10.53 $10.63 $10.35 $10.49 $10.39 6,917
2023-12-20 $10.45 $10.74 $10.45 $10.64 $10.54 17,208
2023-12-19 $10.06 $10.73 $10.06 $10.54 $10.44 27,219
2023-12-18 $10.32 $10.49 $10.06 $10.06 $9.96 14,939
2023-12-15 $9.55 $10.29 $9.55 $10.29 $10.19 13,522
2023-12-14 $9.50 $10.09 $9.50 $10.09 $9.99 10,921
2023-12-13 $9.00 $9.49 $9.00 $9.49 $9.40 33,809
2023-12-12 $9.02 $9.09 $9.00 $9.00 $8.91 11,386
2023-12-11 $9.02 $9.15 $9.02 $9.05 $8.96 19,851
2023-12-08 $9.15 $9.15 $9.00 $9.09 $9.09 19,611
2023-12-07 $9.03 $9.13 $9.01 $9.05 $9.05 37,844
2023-12-06 $9.00 $9.05 $8.99 $9.03 $9.03 9,818
2023-12-05 $9.04 $9.04 $8.97 $8.98 $8.98 14,205
2023-12-04 $8.99 $9.05 $8.91 $8.97 $8.97 15,021
2023-12-01 $9.03 $9.04 $8.98 $9.04 $9.04 4,437
2023-11-30 $9.01 $9.01 $8.93 $8.93 $8.93 5,577
2023-11-29 $8.85 $9.01 $8.85 $8.98 $8.98 11,131
2023-11-28 $8.82 $8.90 $8.82 $8.82 $8.82 1,477
2023-11-27 $9.03 $9.03 $8.86 $8.89 $8.89 10,545
2023-11-24 $8.95 $9.04 $8.83 $8.95 $8.95 43,384
2023-11-22 $8.90 $8.95 $8.88 $8.90 $8.90 21,643
2023-11-21 $8.92 $8.95 $8.70 $8.90 $8.90 12,831
2023-11-20 $8.89 $8.95 $8.88 $8.90 $8.90 4,329
2023-11-17 $8.89 $8.95 $8.89 $8.95 $8.95 2,414
2023-11-16 $8.78 $8.95 $8.78 $8.94 $8.94 10,673
2023-11-15 $8.67 $8.95 $8.67 $8.89 $8.89 35,293
2023-11-14 $8.80 $8.95 $8.79 $8.87 $8.87 15,478
2023-11-13 $8.71 $8.71 $8.64 $8.67 $8.67 2,514
2023-11-10 $8.66 $8.84 $8.66 $8.82 $8.82 3,488
2023-11-09 $8.67 $8.79 $8.60 $8.79 $8.79 5,857
2023-11-08 $8.75 $8.89 $8.75 $8.81 $8.71 5,804
2023-11-07 $8.91 $8.91 $8.74 $8.74 $8.64 3,920
2023-11-06 $8.75 $8.95 $8.68 $8.87 $8.77 16,234
2023-11-03 $8.75 $8.75 $8.59 $8.73 $8.63 15,808
2023-11-02 $8.38 $8.71 $8.37 $8.71 $8.61 1,191
2023-11-01 $8.38 $8.59 $8.38 $8.44 $8.35 13,571
2023-10-31 $8.59 $8.59 $8.36 $8.40 $8.31 10,625
2023-10-30 $8.53 $8.61 $8.52 $8.53 $8.43 1,502
2023-10-27 $8.46 $8.72 $8.37 $8.63 $8.53 12,541
2023-10-26 $8.42 $8.67 $8.42 $8.59 $8.49 4,855
2023-10-25 $8.55 $8.64 $8.31 $8.42 $8.33 7,039
2023-10-24 $8.51 $8.51 $8.50 $8.51 $8.41 6,083
2023-10-23 $8.53 $8.58 $8.46 $8.51 $8.41 7,232
2023-10-20 $8.61 $8.62 $8.43 $8.51 $8.41 8,783
2023-10-19 $8.66 $8.70 $8.61 $8.61 $8.51 6,177
2023-10-18 $8.61 $8.65 $8.53 $8.65 $8.55 4,749
2023-10-17 $8.74 $8.75 $8.59 $8.61 $8.51 19,424
2023-10-16 $8.52 $8.82 $8.52 $8.72 $8.62 7,556
2023-10-13 $8.62 $8.62 $8.57 $8.59 $8.59 6,502
2023-10-12 $8.54 $8.66 $8.54 $8.62 $8.62 6,869
2023-10-11 $8.70 $8.71 $8.58 $8.61 $8.61 7,615
2023-10-10 $8.89 $8.89 $8.67 $8.71 $8.71 4,194
2023-10-09 $8.59 $8.75 $8.59 $8.67 $8.67 2,853
2023-10-06 $8.52 $8.67 $8.52 $8.60 $8.60 2,707
2023-10-05 $8.46 $8.66 $8.46 $8.58 $8.58 8,158
2023-10-04 $8.62 $8.62 $8.46 $8.46 $8.46 6,129
2023-10-03 $8.51 $8.61 $8.51 $8.55 $8.55 8,630
2023-10-02 $8.54 $8.60 $8.54 $8.58 $8.58 9,608
2023-09-29 $8.54 $8.69 $8.54 $8.62 $8.62 16,086
2023-09-28 $8.57 $8.82 $8.57 $8.63 $8.63 3,961
2023-09-27 $8.63 $8.68 $8.63 $8.64 $8.64 2,421
2023-09-26 $8.66 $8.68 $8.61 $8.68 $8.68 7,923
2023-09-25 $8.79 $8.80 $8.65 $8.67 $8.67 6,920
2023-09-22 $8.74 $8.77 $8.63 $8.65 $8.65 5,978
2023-09-21 $8.71 $8.77 $8.65 $8.76 $8.76 9,628
2023-09-20 $8.76 $8.87 $8.76 $8.78 $8.78 21,693
2023-09-19 $8.87 $8.87 $8.74 $8.76 $8.76 32,615
2023-09-18 $8.76 $8.81 $8.76 $8.79 $8.79 9,551
2023-09-15 $8.74 $8.87 $8.72 $8.72 $8.72 24,783
2023-09-14 $8.72 $8.79 $8.71 $8.79 $8.79 5,925
2023-09-13 $8.61 $8.74 $8.61 $8.70 $8.70 12,119
2023-09-12 $8.73 $8.74 $8.67 $8.68 $8.68 3,224
2023-09-11 $8.67 $8.75 $8.67 $8.69 $8.69 2,954
2023-09-08 $8.67 $8.75 $8.67 $8.70 $8.70 5,035
2023-09-07 $8.66 $8.77 $8.66 $8.67 $8.67 6,293
2023-09-06 $8.85 $8.85 $8.66 $8.66 $8.66 30,519
2023-09-05 $8.80 $8.85 $8.80 $8.82 $8.82 9,496
2023-09-01 $8.85 $8.90 $8.80 $8.83 $8.83 23,202
2023-08-31 $8.88 $8.92 $8.82 $8.82 $8.82 25,237
2023-08-30 $8.85 $8.91 $8.80 $8.80 $8.80 134,518
2023-08-29 $8.67 $8.91 $8.67 $8.81 $8.81 42,620
2023-08-28 $8.84 $8.87 $8.73 $8.74 $8.74 28,678
2023-08-25 $8.86 $8.97 $8.77 $8.80 $8.80 32,107
2023-08-24 $8.61 $8.86 $8.61 $8.81 $8.81 8,611
2023-08-23 $8.48 $8.75 $8.48 $8.54 $8.54 8,669
2023-08-22 $8.59 $8.59 $8.40 $8.47 $8.47 14,822
2023-08-21 $8.67 $8.75 $8.66 $8.66 $8.66 6,244
2023-08-18 $8.62 $8.87 $8.62 $8.80 $8.80 7,332
2023-08-17 $8.68 $8.68 $8.61 $8.62 $8.62 6,903
2023-08-16 $8.55 $8.82 $8.55 $8.63 $8.63 7,322
2023-08-15 $8.60 $9.05 $8.60 $8.62 $8.62 13,385
2023-08-14 $8.59 $8.79 $8.59 $8.59 $8.59 9,989
2023-08-11 $8.52 $8.75 $8.51 $8.70 $8.70 22,694
2023-08-10 $8.51 $8.71 $8.51 $8.55 $8.55 12,746
2023-08-09 $8.59 $8.88 $8.55 $8.65 $8.65 8,844
2023-08-08 $8.63 $9.11 $8.52 $8.52 $8.52 15,125
2023-08-07 $8.64 $8.79 $8.64 $8.70 $8.70 12,247
2023-08-04 $8.58 $8.69 $8.55 $8.60 $8.60 16,221
2023-08-03 $8.70 $8.79 $8.52 $8.52 $8.52 19,218
2023-08-02 $8.87 $8.98 $8.70 $8.70 $8.70 12,785
2023-08-01 $8.98 $8.98 $8.75 $8.92 $8.92 11,307
2023-07-31 $8.86 $8.99 $8.68 $8.97 $8.97 62,211
2023-07-28 $8.99 $9.03 $8.87 $8.93 $8.93 8,652
2023-07-27 $9.00 $9.09 $8.83 $8.93 $8.93 9,703
2023-07-26 $8.76 $9.07 $8.76 $9.00 $9.00 46,024
2023-07-25 $8.75 $8.97 $8.75 $8.82 $8.82 22,339
2023-07-24 $8.68 $8.87 $8.67 $8.81 $8.81 5,416
2023-07-21 $8.59 $8.84 $8.59 $8.74 $8.74 37,559
2023-07-20 $8.86 $8.86 $8.54 $8.58 $8.58 10,800
2023-07-19 $8.37 $8.72 $8.37 $8.70 $8.70 15,028
2023-07-18 $8.35 $8.44 $8.28 $8.39 $8.39 31,896
2023-07-17 $8.45 $8.49 $8.35 $8.35 $8.35 10,965
2023-07-14 $8.50 $8.50 $8.37 $8.43 $8.43 10,797
2023-07-13 $8.35 $8.48 $8.31 $8.48 $8.48 5,496
2023-07-12 $8.29 $8.39 $8.26 $8.30 $8.30 41,415
2023-07-11 $8.46 $8.60 $8.18 $8.21 $8.21 29,898
2023-07-10 $8.20 $8.58 $8.20 $8.31 $8.31 19,616
2023-07-07 $8.11 $8.29 $7.98 $8.18 $8.18 42,496
2023-07-06 $8.14 $8.24 $8.11 $8.15 $8.15 12,237
2023-07-05 $8.13 $8.25 $8.06 $8.20 $8.20 16,542
2023-07-03 $8.19 $8.27 $8.06 $8.12 $8.12 14,139
2023-06-30 $8.10 $8.28 $8.10 $8.18 $8.18 1,327
2023-06-29 $8.13 $8.29 $8.13 $8.24 $8.24 1,915
2023-06-28 $8.00 $8.16 $8.00 $8.10 $8.10 7,763
2023-06-27 $7.93 $8.06 $7.90 $8.06 $8.06 37,471
2023-06-26 $7.88 $8.02 $7.88 $7.95 $7.95 8,451
2023-06-23 $7.85 $8.14 $7.85 $7.90 $7.90 20,943
2023-06-22 $7.98 $8.07 $7.91 $7.92 $7.92 88,104
2023-06-21 $7.99 $8.09 $7.94 $7.96 $7.96 29,517
2023-06-20 $7.81 $8.21 $7.81 $7.90 $7.90 44,443
2023-06-16 $8.42 $8.42 $7.69 $7.79 $7.79 34,818
2023-06-15 $8.25 $8.29 $8.23 $8.23 $8.23 23,652
2023-06-14 $8.29 $8.33 $8.21 $8.25 $8.25 20,609
2023-06-13 $8.10 $8.20 $7.96 $8.19 $8.19 19,567
2023-06-12 $8.20 $8.22 $8.10 $8.10 $8.10 8,063
2023-06-09 $8.07 $8.17 $8.07 $8.10 $8.10 9,918
2023-06-08 $8.12 $8.31 $8.10 $8.15 $8.15 9,231
2023-06-07 $8.10 $8.37 $8.10 $8.32 $8.32 20,276
2023-06-06 $7.57 $8.19 $7.57 $8.06 $8.06 17,321
2023-06-05 $7.79 $7.82 $7.58 $7.70 $7.70 11,858
2023-06-02 $7.60 $7.86 $7.60 $7.79 $7.79 7,686
2023-06-01 $7.38 $7.63 $7.37 $7.55 $7.55 16,149
2023-05-31 $7.53 $7.53 $7.36 $7.40 $7.40 7,482
2023-05-30 $7.43 $7.83 $7.43 $7.50 $7.50 6,301
2023-05-26 $7.43 $7.50 $7.32 $7.49 $7.49 19,053
2023-05-25 $7.35 $7.98 $7.32 $7.32 $7.32 11,654
2023-05-24 $7.95 $7.95 $7.35 $7.35 $7.35 13,813
2023-05-23 $7.42 $7.67 $7.42 $7.46 $7.46 44,790
2023-05-22 $7.40 $7.50 $7.40 $7.47 $7.47 20,173
2023-05-19 $7.59 $7.59 $7.35 $7.35 $7.35 17,348
2023-05-18 $7.87 $7.89 $7.52 $7.53 $7.53 19,886
2023-05-17 $7.37 $7.68 $7.30 $7.67 $7.67 5,477
2023-05-16 $7.40 $7.81 $7.29 $7.29 $7.29 13,842
2023-05-15 $7.24 $7.58 $7.24 $7.40 $7.40 11,939
2023-05-12 $7.30 $7.38 $7.17 $7.24 $7.24 8,985
2023-05-11 $7.27 $7.63 $7.20 $7.23 $7.23 14,147
2023-05-10 $7.49 $7.49 $7.35 $7.44 $7.34 10,158
2023-05-09 $7.47 $7.50 $7.40 $7.40 $7.30 24,093
2023-05-08 $7.65 $7.65 $7.38 $7.46 $7.36 45,918
2023-05-05 $7.67 $8.14 $7.52 $7.65 $7.65 14,646
2023-05-04 $7.64 $7.65 $7.47 $7.62 $7.62 8,364
2023-05-03 $7.85 $8.26 $7.62 $7.64 $7.64 5,885
2023-05-02 $8.10 $8.10 $7.95 $7.95 $7.95 12,754
2023-05-01 $8.29 $8.32 $8.10 $8.10 $8.10 21,995
2023-04-28 $8.35 $8.41 $8.27 $8.28 $8.28 14,108
2023-04-27 $8.40 $8.52 $8.35 $8.35 $8.35 3,702
2023-04-26 $8.47 $8.47 $8.35 $8.36 $8.36 5,562
2023-04-25 $8.85 $8.93 $8.35 $8.42 $8.42 14,077
2023-04-24 $8.92 $8.94 $8.68 $8.75 $8.75 7,796
2023-04-21 $8.90 $8.92 $8.67 $8.81 $8.81 6,491
2023-04-20 $8.69 $8.94 $8.68 $8.90 $8.90 20,261
2023-04-19 $8.44 $8.67 $8.43 $8.67 $8.67 17,025
2023-04-18 $8.50 $8.50 $8.39 $8.41 $8.41 16,844
2023-04-17 $8.55 $8.55 $8.50 $8.50 $8.50 11,115
2023-04-14 $8.51 $8.58 $8.51 $8.55 $8.55 4,769
2023-04-13 $8.56 $8.56 $8.50 $8.54 $8.54 2,765
2023-04-12 $8.57 $8.57 $8.51 $8.55 $8.55 3,711
2023-04-11 $8.53 $8.59 $8.50 $8.50 $8.50 13,950
2023-04-10 $8.59 $8.68 $8.51 $8.52 $8.52 6,085
2023-04-06 $8.62 $8.62 $8.52 $8.57 $8.57 7,571
2023-04-05 $8.67 $8.67 $8.52 $8.62 $8.62 8,871
2023-04-04 $8.81 $8.82 $8.66 $8.68 $8.68 13,422
2023-04-03 $8.81 $8.81 $8.72 $8.76 $8.76 6,658
2023-03-31 $8.75 $8.79 $8.68 $8.75 $8.75 8,696
2023-03-30 $8.82 $8.82 $8.66 $8.66 $8.66 6,706
2023-03-29 $8.87 $8.87 $8.70 $8.75 $8.75 4,533
2023-03-28 $8.88 $8.88 $8.81 $8.81 $8.81 12,733
2023-03-27 $8.89 $9.03 $8.82 $8.82 $8.82 6,829
2023-03-24 $8.82 $8.92 $8.82 $8.89 $8.89 3,646
2023-03-23 $8.94 $9.00 $8.87 $8.87 $8.87 27,684
2023-03-22 $8.90 $9.17 $8.90 $8.95 $8.95 3,892
2023-03-21 $8.87 $9.15 $8.82 $9.10 $9.10 5,491
2023-03-20 $8.95 $9.00 $8.81 $8.81 $8.81 30,416
2023-03-17 $9.06 $9.06 $8.85 $8.87 $8.87 23,743
2023-03-16 $8.93 $9.07 $8.87 $9.06 $9.06 5,949
2023-03-15 $9.22 $9.22 $8.86 $8.86 $8.86 9,637
2023-03-14 $8.80 $9.72 $8.80 $9.00 $9.00 19,955
2023-03-13 $9.40 $9.40 $8.55 $8.67 $8.67 30,908
2023-03-10 $10.09 $10.09 $9.41 $9.49 $9.49 71,145
2023-03-09 $10.27 $10.30 $9.94 $9.97 $9.97 40,909
2023-03-08 $10.28 $10.34 $10.27 $10.34 $10.34 2,172
2023-03-07 $10.25 $10.29 $10.25 $10.26 $10.26 10,069
2023-03-06 $10.35 $10.35 $10.26 $10.26 $10.26 7,027
2023-03-03 $10.35 $10.39 $10.35 $10.38 $10.38 5,881
2023-03-02 $10.45 $10.45 $10.35 $10.35 $10.35 6,510
2023-03-01 $10.33 $10.49 $10.33 $10.39 $10.39 10,995
2023-02-28 $10.34 $10.40 $10.25 $10.29 $10.29 13,473
2023-02-27 $10.34 $10.36 $10.27 $10.27 $10.27 2,155
2023-02-24 $10.38 $10.39 $10.26 $10.30 $10.30 8,829
2023-02-23 $10.31 $10.33 $10.26 $10.31 $10.31 6,951
2023-02-22 $10.32 $10.34 $10.29 $10.29 $10.29 31,357
2023-02-21 $10.34 $10.34 $10.12 $10.25 $10.25 34,059
2023-02-17 $10.31 $10.31 $10.25 $10.31 $10.31 5,050
2023-02-16 $10.25 $10.28 $10.01 $10.20 $10.20 7,912
2023-02-15 $10.23 $10.33 $10.20 $10.20 $10.20 10,992
2023-02-14 $10.27 $10.32 $10.26 $10.30 $10.30 5,789
2023-02-13 $10.33 $10.37 $10.26 $10.29 $10.29 6,442
2023-02-10 $10.34 $10.34 $10.34 $10.34 $10.34 1,090
2023-02-09 $10.42 $10.42 $10.27 $10.40 $10.40 5,973
2023-02-08 $10.52 $10.59 $10.50 $10.53 $10.43 9,061
2023-02-07 $10.49 $10.59 $10.43 $10.51 $10.41 10,957
2023-02-06 $10.46 $10.48 $10.39 $10.42 $10.32 10,660
2023-02-03 $10.33 $10.49 $10.33 $10.43 $10.33 21,481
2023-02-02 $10.20 $10.39 $10.20 $10.22 $10.12 7,108
2023-02-01 $10.12 $10.34 $10.10 $10.33 $10.23 8,354
2023-01-31 $10.12 $10.12 $10.02 $10.09 $9.99 8,966
2023-01-30 $10.30 $10.30 $10.02 $10.10 $10.00 6,572
2023-01-27 $10.02 $10.07 $9.91 $9.91 $9.82 14,733
2023-01-26 $10.10 $10.13 $9.98 $9.98 $9.88 3,651
2023-01-25 $10.25 $10.28 $10.05 $10.09 $9.99 8,231
2023-01-24 $10.10 $10.21 $10.10 $10.15 $10.05 3,317
2023-01-23 $10.06 $10.22 $10.05 $10.10 $10.00 11,084
2023-01-20 $10.13 $10.27 $10.03 $10.27 $10.17 7,201
2023-01-19 $10.13 $10.13 $10.02 $10.08 $9.98 5,247
2023-01-18 $10.28 $10.36 $10.13 $10.13 $10.03 19,104
2023-01-17 $10.40 $10.43 $10.28 $10.28 $10.18 10,882
2023-01-13 $10.40 $10.44 $10.38 $10.38 $10.28 13,039
2023-01-12 $10.36 $10.43 $10.31 $10.41 $10.31 12,688
2023-01-11 $10.30 $10.39 $10.28 $10.35 $10.25 5,725
2023-01-10 $10.39 $10.40 $10.34 $10.35 $10.25 7,272
2023-01-09 $10.44 $10.45 $10.37 $10.37 $10.27 7,468
2023-01-06 $10.48 $10.48 $10.37 $10.42 $10.32 5,166
2023-01-05 $10.46 $10.51 $10.37 $10.39 $10.29 17,226
2023-01-04 $10.45 $10.53 $10.27 $10.44 $10.44 32,938
2023-01-03 $10.50 $10.53 $10.34 $10.46 $10.46 10,750
2022-12-30 $10.47 $10.53 $10.44 $10.53 $10.53 36,305
2022-12-29 $10.39 $10.50 $10.31 $10.50 $10.50 34,343
2022-12-28 $10.60 $10.60 $10.32 $10.39 $10.39 21,993
2022-12-27 $9.90 $10.46 $9.90 $10.46 $10.46 74,973
2022-12-23 $9.40 $9.99 $9.40 $9.90 $9.90 86,883
2022-12-22 $9.31 $9.38 $9.28 $9.33 $9.33 6,936
2022-12-21 $9.21 $9.35 $9.21 $9.28 $9.28 21,626
2022-12-20 $9.33 $9.35 $9.22 $9.29 $9.29 14,378
2022-12-19 $9.16 $9.36 $9.16 $9.30 $9.30 9,994
2022-12-16 $9.40 $9.42 $9.06 $9.06 $9.06 97,198
2022-12-15 $9.48 $9.51 $9.41 $9.45 $9.45 7,022
2022-12-14 $9.37 $9.60 $9.37 $9.53 $9.53 12,118
2022-12-13 $9.73 $9.78 $9.30 $9.37 $9.37 99,630
2022-12-12 $9.68 $9.76 $9.65 $9.65 $9.65 8,932
2022-12-09 $9.61 $9.76 $9.61 $9.68 $9.68 5,511
2022-12-08 $9.68 $9.77 $9.66 $9.70 $9.70 10,930
2022-12-07 $9.63 $9.71 $9.57 $9.61 $9.61 12,987
2022-12-06 $9.66 $9.72 $9.60 $9.66 $9.66 24,773
2022-12-05 $9.77 $9.89 $9.62 $9.66 $9.66 8,128
2022-12-02 $9.80 $9.88 $9.77 $9.77 $9.77 37,425
2022-12-01 $9.82 $9.93 $9.80 $9.80 $9.80 17,254
2022-11-30 $9.87 $9.98 $9.86 $9.86 $9.86 8,039
2022-11-29 $9.81 $10.15 $9.81 $9.87 $9.87 12,691
2022-11-28 $10.03 $10.05 $9.86 $9.88 $9.88 15,887
2022-11-25 $10.03 $10.05 $9.85 $10.02 $10.02 3,837
2022-11-23 $9.83 $10.03 $9.83 $9.98 $9.98 3,178
2022-11-22 $9.94 $10.05 $9.88 $9.97 $9.97 6,406
2022-11-21 $9.90 $10.05 $9.90 $9.90 $9.90 3,881
2022-11-18 $9.99 $10.05 $9.93 $9.94 $9.94 12,965
2022-11-17 $9.86 $9.98 $9.81 $9.98 $9.98 6,621
2022-11-16 $9.81 $10.05 $9.76 $10.05 $10.05 6,678
2022-11-15 $9.86 $10.00 $9.72 $9.84 $9.84 29,554
2022-11-14 $10.11 $10.11 $9.91 $9.93 $9.93 7,360
2022-11-11 $10.16 $10.20 $10.04 $10.11 $10.11 21,818
2022-11-10 $10.14 $10.27 $10.07 $10.25 $10.25 28,274
2022-11-09 $9.93 $10.05 $9.91 $10.00 $10.00 4,860
2022-11-08 $10.04 $10.14 $10.01 $10.08 $9.98 11,545
2022-11-07 $9.95 $10.18 $9.92 $10.08 $9.98 27,882
2022-11-04 $9.78 $10.04 $9.67 $9.95 $9.85 67,531
2022-11-03 $9.69 $9.93 $9.69 $9.86 $9.76 43,409
2022-11-02 $9.85 $9.87 $9.77 $9.81 $9.71 9,455
2022-11-01 $9.74 $9.88 $9.71 $9.80 $9.70 49,023
2022-10-31 $9.80 $9.97 $9.75 $9.75 $9.65 12,676
2022-10-28 $9.93 $9.95 $9.87 $9.93 $9.93 12,048
2022-10-27 $9.86 $9.94 $9.84 $9.85 $9.85 10,281
2022-10-26 $9.87 $9.97 $9.86 $9.89 $9.89 12,252
2022-10-25 $9.73 $9.82 $9.72 $9.78 $9.78 21,769
2022-10-24 $9.48 $9.69 $9.48 $9.68 $9.68 18,581
2022-10-21 $9.47 $9.55 $9.45 $9.55 $9.55 9,026
2022-10-20 $9.41 $9.51 $9.41 $9.50 $9.50 8,303
2022-10-19 $9.62 $9.67 $9.40 $9.41 $9.41 31,003
2022-10-18 $9.84 $9.85 $9.67 $9.68 $9.68 13,430
2022-10-17 $9.63 $9.86 $9.63 $9.72 $9.72 18,815
2022-10-14 $10.00 $10.00 $9.60 $9.64 $9.64 16,170
2022-10-13 $9.45 $9.65 $9.45 $9.60 $9.60 7,123
2022-10-12 $9.47 $9.55 $9.43 $9.47 $9.47 16,155
2022-10-11 $9.45 $9.53 $9.45 $9.53 $9.53 7,374
2022-10-10 $9.51 $9.51 $9.46 $9.47 $9.47 7,276
2022-10-07 $9.50 $9.69 $9.50 $9.51 $9.51 12,195
2022-10-06 $9.46 $9.48 $9.46 $9.46 $9.46 17,726
2022-10-05 $9.50 $9.50 $9.46 $9.48 $9.48 4,695
2022-10-04 $9.53 $9.68 $9.53 $9.56 $9.56 10,584
2022-10-03 $9.47 $9.52 $9.42 $9.49 $9.49 8,418
2022-09-30 $9.46 $9.49 $9.46 $9.46 $9.46 8,300
2022-09-29 $9.45 $9.48 $9.44 $9.48 $9.48 8,903
2022-09-28 $9.45 $9.52 $9.42 $9.50 $9.50 6,282
2022-09-27 $9.54 $9.54 $9.46 $9.49 $9.49 10,189
2022-09-26 $9.52 $9.62 $9.46 $9.51 $9.51 12,958
2022-09-23 $9.68 $9.68 $9.44 $9.57 $9.57 37,027
2022-09-22 $9.80 $9.80 $9.70 $9.70 $9.70 16,710
2022-09-21 $9.69 $9.82 $9.69 $9.78 $9.78 12,848
2022-09-20 $9.67 $9.81 $9.67 $9.68 $9.68 19,276
2022-09-19 $9.62 $9.84 $9.41 $9.78 $9.78 26,014
2022-09-16 $9.81 $9.96 $9.63 $9.73 $9.73 66,918
2022-09-15 $9.89 $9.96 $9.81 $9.81 $9.81 28,712
2022-09-14 $9.96 $10.04 $9.90 $9.90 $9.90 30,856
2022-09-13 $10.10 $10.21 $9.95 $9.95 $9.95 25,582
2022-09-12 $10.04 $10.17 $10.00 $10.08 $10.08 31,049
2022-09-09 $10.04 $10.21 $9.94 $10.04 $10.04 12,653
2022-09-08 $10.00 $10.06 $9.97 $9.97 $9.97 10,381
2022-09-07 $10.20 $10.20 $9.99 $10.00 $10.00 13,989
2022-09-06 $10.04 $10.04 $9.93 $9.99 $9.99 17,140
2022-09-02 $10.19 $10.19 $9.92 $9.92 $9.92 26,044
2022-09-01 $9.95 $10.05 $9.90 $10.03 $10.03 21,047
2022-08-31 $9.97 $10.02 $9.95 $9.95 $9.95 19,911
2022-08-30 $10.04 $10.10 $9.91 $10.00 $10.00 55,337
2022-08-29 $9.93 $10.06 $9.90 $10.00 $10.00 12,505
2022-08-26 $10.07 $10.27 $10.00 $10.01 $10.01 15,349
2022-08-25 $10.05 $10.15 $10.04 $10.05 $10.05 15,143
2022-08-24 $10.02 $10.08 $9.95 $10.05 $10.05 86,280
2022-08-23 $10.15 $10.15 $10.00 $10.02 $10.02 14,735
2022-08-22 $10.11 $10.14 $10.06 $10.09 $10.09 28,896
2022-08-19 $10.23 $10.23 $10.05 $10.05 $10.05 15,068
2022-08-18 $10.11 $10.11 $9.96 $10.10 $10.10 4,028
2022-08-17 $10.15 $10.15 $10.05 $10.05 $10.05 14,464
2022-08-16 $10.15 $10.15 $10.04 $10.06 $10.06 51,631
2022-08-15 $9.90 $10.05 $9.90 $10.04 $10.04 23,905
2022-08-12 $10.03 $10.09 $9.90 $9.95 $9.95 23,886
2022-08-11 $10.05 $10.06 $9.87 $10.01 $10.01 13,333
2022-08-10 $10.07 $10.11 $10.01 $10.05 $9.95 20,534
2022-08-09 $9.88 $9.97 $9.88 $9.95 $9.85 14,759
2022-08-08 $9.99 $9.99 $9.86 $9.89 $9.79 54,263
2022-08-05 $10.04 $10.18 $9.78 $9.90 $9.80 113,406
2022-08-04 $9.70 $9.85 $9.66 $9.80 $9.70 58,941
2022-08-03 $9.64 $9.77 $9.56 $9.68 $9.58 15,110
2022-08-02 $10.03 $10.03 $9.63 $9.68 $9.58 10,941
2022-08-01 $10.05 $10.05 $9.66 $9.76 $9.66 29,947
2022-07-29 $10.02 $10.02 $9.50 $9.53 $9.44 20,871
2022-07-28 $9.30 $9.36 $9.30 $9.35 $9.26 2,828
2022-07-27 $9.23 $9.34 $9.20 $9.34 $9.25 4,166
2022-07-26 $9.29 $9.31 $9.18 $9.22 $9.13 34,181
2022-07-25 $9.28 $9.37 $9.28 $9.30 $9.21 15,419
2022-07-22 $9.30 $9.33 $9.26 $9.28 $9.19 9,119
2022-07-21 $9.26 $9.35 $9.26 $9.30 $9.21 12,721
2022-07-20 $9.31 $9.41 $9.30 $9.37 $9.28 19,790
2022-07-19 $9.29 $9.44 $9.29 $9.38 $9.29 10,194
2022-07-18 $9.32 $9.39 $9.30 $9.33 $9.24 3,159
2022-07-15 $9.24 $9.36 $9.24 $9.31 $9.22 10,003
2022-07-14 $9.25 $9.28 $9.20 $9.28 $9.19 6,366
2022-07-13 $9.26 $9.31 $9.20 $9.30 $9.21 61,029
2022-07-12 $9.32 $9.36 $9.26 $9.32 $9.23 13,694
2022-07-11 $9.41 $9.55 $9.34 $9.36 $9.27 19,905
2022-07-08 $9.39 $9.41 $9.37 $9.37 $9.28 9,722
2022-07-07 $9.48 $9.48 $9.37 $9.38 $9.29 7,909
2022-07-06 $9.58 $9.58 $9.37 $9.37 $9.28 12,185
2022-07-05 $9.52 $9.52 $9.37 $9.43 $9.34 8,595
2022-07-01 $9.38 $9.45 $9.37 $9.41 $9.32 6,344
2022-06-30 $9.54 $9.54 $9.38 $9.39 $9.30 5,820
2022-06-29 $9.44 $9.49 $9.40 $9.41 $9.32 4,389
2022-06-28 $9.58 $9.58 $9.40 $9.41 $9.32 11,168
2022-06-27 $9.41 $9.49 $9.37 $9.42 $9.33 49,954
2022-06-24 $9.38 $9.53 $9.38 $9.45 $9.36 12,020
2022-06-23 $9.33 $9.45 $9.33 $9.41 $9.32 17,998
2022-06-22 $9.63 $9.63 $9.38 $9.45 $9.36 7,616
2022-06-21 $9.41 $9.45 $9.37 $9.45 $9.36 14,386
2022-06-17 $9.35 $9.40 $9.31 $9.35 $9.26 52,170
2022-06-16 $9.35 $9.37 $9.30 $9.37 $9.28 15,637
2022-06-15 $9.41 $9.49 $9.41 $9.44 $9.35 13,293
2022-06-14 $9.42 $9.42 $9.40 $9.41 $9.32 7,651
2022-06-13 $9.51 $9.51 $9.38 $9.40 $9.31 19,323
2022-06-10 $9.83 $9.83 $9.53 $9.53 $9.44 14,410
2022-06-09 $9.65 $9.65 $9.62 $9.62 $9.52 10,066
2022-06-08 $9.62 $9.70 $9.61 $9.70 $9.60 21,538
2022-06-07 $9.77 $9.77 $9.63 $9.69 $9.59 11,334
2022-06-06 $9.84 $9.84 $9.61 $9.75 $9.65 28,988
2022-06-03 $9.76 $9.81 $9.68 $9.68 $9.58 12,149
2022-06-02 $9.68 $9.81 $9.67 $9.76 $9.66 18,926
2022-06-01 $9.75 $9.75 $9.62 $9.75 $9.65 16,988
2022-05-31 $9.81 $9.86 $9.71 $9.71 $9.61 65,788
2022-05-27 $9.86 $9.93 $9.81 $9.90 $9.80 8,960
2022-05-26 $9.77 $9.81 $9.76 $9.78 $9.68 10,927
2022-05-25 $9.75 $9.80 $9.75 $9.76 $9.66 5,896
2022-05-24 $9.78 $9.78 $9.71 $9.75 $9.65 10,594
2022-05-23 $9.74 $9.81 $9.74 $9.79 $9.69 19,365
2022-05-20 $9.84 $9.84 $9.68 $9.72 $9.62 21,130
2022-05-19 $9.79 $9.79 $9.71 $9.77 $9.67 15,069
2022-05-18 $9.89 $9.89 $9.73 $9.77 $9.67 18,831
2022-05-17 $9.80 $9.82 $9.73 $9.82 $9.72 16,131
2022-05-16 $9.75 $9.85 $9.66 $9.77 $9.67 34,069
2022-05-13 $9.71 $9.80 $9.71 $9.80 $9.70 15,156
2022-05-12 $9.97 $9.97 $9.71 $9.77 $9.67 28,737
2022-05-11 $9.98 $9.99 $9.86 $9.90 $9.70 23,261
2022-05-10 $10.10 $10.10 $9.91 $9.96 $9.76 19,762
2022-05-09 $10.04 $10.04 $9.91 $10.01 $9.81 32,388
2022-05-06 $10.11 $10.29 $10.01 $10.06 $9.86 51,035
2022-05-05 $10.16 $10.21 $10.07 $10.11 $9.91 14,082
2022-05-04 $10.45 $10.45 $10.10 $10.25 $10.05 41,428
2022-05-03 $10.22 $10.25 $10.10 $10.10 $9.90 10,056
2022-05-02 $10.21 $10.21 $10.15 $10.15 $9.95 15,345
2022-04-29 $10.22 $10.25 $10.15 $10.21 $10.01 76,472
2022-04-28 $10.13 $10.28 $10.10 $10.28 $10.08 20,177
2022-04-27 $10.21 $10.28 $10.11 $10.19 $9.99 21,616
2022-04-26 $10.41 $10.41 $10.27 $10.28 $10.08 11,747
2022-04-25 $10.38 $10.39 $10.31 $10.38 $10.17 6,040
2022-04-22 $10.68 $10.68 $10.42 $10.45 $10.24 6,161
2022-04-21 $10.77 $10.77 $10.52 $10.57 $10.36 5,753
2022-04-20 $10.61 $10.78 $10.59 $10.71 $10.50 3,883
2022-04-19 $10.36 $10.63 $10.36 $10.48 $10.27 12,646
2022-04-18 $10.42 $10.52 $10.36 $10.39 $10.18 4,347
2022-04-14 $10.40 $10.41 $10.36 $10.41 $10.20 7,656
2022-04-13 $10.40 $10.49 $10.36 $10.47 $10.26 2,003
2022-04-12 $10.55 $10.55 $10.32 $10.38 $10.17 2,630
2022-04-11 $10.42 $10.49 $10.35 $10.36 $10.15 9,430
2022-04-08 $10.41 $10.49 $10.35 $10.35 $10.14 7,389
2022-04-07 $10.43 $10.45 $10.37 $10.40 $10.19 9,753
2022-04-06 $10.68 $10.68 $10.45 $10.46 $10.25 17,219
2022-04-05 $10.73 $10.73 $10.63 $10.63 $10.42 3,188
2022-04-04 $10.64 $10.66 $10.62 $10.63 $10.42 2,263
2022-04-01 $10.51 $10.68 $10.51 $10.57 $10.36 27,675
2022-03-31 $10.85 $10.85 $10.30 $10.36 $10.15 86,608
2022-03-30 $10.83 $10.93 $10.80 $10.83 $10.61 5,269
2022-03-29 $10.84 $11.00 $10.84 $10.87 $10.65 17,021
2022-03-28 $10.99 $10.99 $10.88 $10.88 $10.66 4,079
2022-03-25 $11.00 $11.01 $10.90 $11.00 $10.78 16,201
2022-03-24 $11.00 $11.14 $10.86 $11.01 $10.79 31,425
2022-03-23 $10.82 $11.05 $10.82 $10.96 $10.74 12,803
2022-03-22 $10.87 $11.00 $10.85 $10.88 $10.66 24,739
2022-03-21 $11.00 $11.00 $10.85 $11.00 $10.78 3,387
2022-03-18 $10.63 $11.07 $10.63 $11.07 $10.85 33,125
2022-03-17 $10.70 $10.91 $10.57 $10.90 $10.68 15,081
2022-03-16 $10.59 $10.86 $10.55 $10.82 $10.60 1,116,594
2022-03-15 $10.55 $10.77 $10.55 $10.61 $10.40 3,002
2022-03-14 $10.68 $10.73 $10.67 $10.67 $10.46 3,862
2022-03-11 $10.89 $10.91 $10.73 $10.81 $10.59 5,293
2022-03-10 $10.65 $10.84 $10.65 $10.75 $10.54 8,061
2022-03-09 $10.61 $10.90 $10.60 $10.89 $10.67 48,905
2022-03-08 $10.59 $10.68 $10.56 $10.60 $10.39 91,328
2022-03-07 $10.75 $10.93 $10.56 $10.56 $10.35 66,387
2022-03-04 $10.78 $10.85 $10.75 $10.77 $10.56 10,624
2022-03-03 $10.85 $11.02 $10.81 $10.99 $10.77 6,590
2022-03-02 $10.80 $11.22 $10.78 $10.89 $10.67 12,144
2022-03-01 $11.00 $11.00 $10.77 $10.78 $10.57 15,772
2022-02-28 $10.88 $10.93 $10.80 $10.91 $10.69 9,102
2022-02-25 $10.99 $11.05 $10.76 $10.82 $10.60 24,403
2022-02-24 $10.94 $10.98 $10.75 $10.92 $10.70 50,919
2022-02-23 $11.15 $11.22 $11.00 $11.00 $10.78 9,055
2022-02-22 $11.27 $11.27 $11.02 $11.02 $10.80 3,710
2022-02-18 $11.14 $11.27 $11.04 $11.11 $10.89 5,373
2022-02-17 $11.04 $11.13 $11.00 $11.04 $10.82 7,262
2022-02-16 $11.09 $11.12 $11.02 $11.12 $10.89 48,574
2022-02-15 $10.79 $11.19 $10.77 $11.09 $10.87 13,414
2022-02-14 $10.79 $10.86 $10.75 $10.76 $10.55 414,404
2022-02-11 $10.73 $10.99 $10.73 $10.99 $10.77 7,143
2022-02-10 $10.68 $10.85 $10.67 $10.84 $10.62 275,175
2022-02-09 $10.89 $10.89 $10.77 $10.81 $10.50 21,754
2022-02-08 $10.81 $11.00 $10.75 $10.89 $10.58 31,402
2022-02-07 $10.76 $10.87 $10.74 $10.83 $10.52 10,284
2022-02-04 $10.74 $10.88 $10.74 $10.77 $10.46 11,414
2022-02-03 $10.85 $10.86 $10.72 $10.79 $10.48 13,482
2022-02-02 $10.72 $10.85 $10.72 $10.79 $10.48 6,485
2022-02-01 $10.90 $10.90 $10.69 $10.69 $10.38 33,641
2022-01-31 $10.83 $10.83 $10.58 $10.78 $10.47 21,264
2022-01-28 $10.70 $10.83 $10.70 $10.76 $10.45 49,148
2022-01-27 $10.72 $10.82 $10.71 $10.76 $10.45 12,361
2022-01-26 $10.84 $10.86 $10.65 $10.66 $10.35 11,557
2022-01-25 $10.81 $11.01 $10.67 $10.88 $10.57 22,936
2022-01-24 $10.62 $10.76 $10.50 $10.70 $10.39 11,875
2022-01-21 $10.65 $10.75 $10.54 $10.58 $10.27 36,724
2022-01-20 $10.85 $10.88 $10.65 $10.65 $10.34 26,307
2022-01-19 $10.98 $10.98 $10.75 $10.87 $10.56 45,774
2022-01-18 $10.79 $10.89 $10.75 $10.75 $10.44 9,757
2022-01-14 $10.92 $10.95 $10.82 $10.82 $10.51 6,554
2022-01-13 $10.97 $11.06 $10.84 $10.90 $10.59 39,750
2022-01-12 $10.93 $11.03 $10.74 $10.83 $10.51 5,831
2022-01-11 $10.87 $10.94 $10.72 $10.93 $10.61 57,928
2022-01-10 $11.03 $11.03 $10.77 $10.82 $10.51 18,043
2022-01-07 $10.96 $11.06 $10.77 $11.02 $10.70 40,089
2022-01-06 $10.95 $11.09 $10.87 $11.00 $10.68 14,964
2022-01-05 $10.85 $11.05 $10.82 $10.87 $10.56 32,742
2022-01-04 $10.79 $11.05 $10.76 $10.79 $10.48 9,125
2022-01-03 $10.74 $11.00 $10.71 $10.71 $10.40 34,032
2021-12-31 $10.89 $10.89 $10.67 $10.67 $10.36 19,316
2021-12-30 $10.70 $11.07 $10.67 $10.84 $10.53 8,195
2021-12-29 $10.95 $11.27 $10.68 $10.73 $10.42 20,243
2021-12-28 $10.68 $11.18 $10.67 $10.75 $10.44 23,850
2021-12-27 $10.76 $10.76 $10.66 $10.72 $10.41 23,379
2021-12-23 $10.63 $10.80 $10.60 $10.76 $10.45 13,714
2021-12-22 $10.64 $10.72 $10.46 $10.65 $10.34 5,545
2021-12-21 $10.69 $10.94 $10.56 $10.63 $10.32 12,865
2021-12-20 $10.67 $10.67 $10.46 $10.59 $10.28 26,691
2021-12-17 $10.85 $10.89 $10.66 $10.85 $10.54 35,823
2021-12-16 $10.75 $10.81 $10.75 $10.80 $10.49 10,712
2021-12-15 $10.76 $10.89 $10.75 $10.75 $10.44 14,781
2021-12-14 $10.69 $10.89 $10.66 $10.89 $10.58 44,194
2021-12-13 $10.78 $10.85 $10.62 $10.79 $10.48 25,146
2021-12-10 $10.57 $10.68 $10.39 $10.65 $10.34 18,715
2021-12-09 $10.69 $10.80 $10.33 $10.40 $10.10 18,289
2021-12-08 $10.46 $10.50 $10.36 $10.49 $10.19 23,408
2021-12-07 $10.64 $10.64 $10.38 $10.52 $10.22 36,962
2021-12-06 $10.68 $10.86 $10.54 $10.55 $10.25 17,101
2021-12-03 $10.96 $10.96 $10.55 $10.57 $10.26 9,793
2021-12-02 $10.69 $10.78 $10.50 $10.78 $10.47 12,277
2021-12-01 $10.57 $10.88 $10.51 $10.52 $10.22 29,025
2021-11-30 $10.69 $11.15 $10.50 $10.62 $10.31 75,637
2021-11-29 $10.77 $10.78 $10.47 $10.62 $10.31 33,129
2021-11-26 $10.77 $11.01 $10.53 $10.56 $10.26 31,687
2021-11-24 $11.12 $11.36 $10.71 $10.82 $10.51 27,175
2021-11-23 $11.09 $11.25 $10.89 $10.93 $10.61 25,872
2021-11-22 $11.15 $11.25 $10.97 $11.02 $10.70 18,085
2021-11-19 $11.34 $11.36 $11.02 $11.08 $10.76 11,844
2021-11-18 $11.34 $11.39 $11.20 $11.39 $11.06 36,889
2021-11-17 $11.30 $11.43 $11.25 $11.31 $10.98 68,818
2021-11-16 $11.31 $11.44 $11.25 $11.31 $10.98 18,433
2021-11-15 $11.25 $11.39 $11.25 $11.36 $11.03 16,925
2021-11-12 $11.18 $11.30 $11.13 $11.30 $10.97 23,345
2021-11-11 $11.16 $11.43 $11.16 $11.28 $10.95 15,867
2021-11-10 $11.07 $11.39 $11.04 $11.36 $11.03 26,382
2021-11-09 $11.19 $11.25 $11.07 $11.18 $10.76 32,854
2021-11-08 $11.46 $11.46 $11.12 $11.12 $10.70 15,854
2021-11-05 $11.16 $11.50 $11.16 $11.40 $10.97 32,420
2021-11-04 $11.47 $11.61 $11.00 $11.32 $10.90 24,868
2021-11-03 $11.50 $11.65 $11.25 $11.53 $11.10 10,278
2021-11-02 $11.35 $11.58 $11.33 $11.58 $11.15 37,851
2021-11-01 $11.39 $11.51 $11.29 $11.34 $10.92 19,588
2021-10-29 $11.56 $11.58 $11.35 $11.39 $10.96 17,540
2021-10-28 $11.26 $11.44 $11.14 $11.43 $11.00 68,593
2021-10-27 $11.24 $11.25 $11.14 $11.25 $10.83 19,794
2021-10-26 $11.46 $11.46 $11.21 $11.23 $10.81 19,636
2021-10-25 $11.65 $11.65 $11.38 $11.39 $10.96 13,251
2021-10-22 $11.40 $11.56 $11.39 $11.55 $11.12 15,191
2021-10-21 $11.55 $11.56 $11.39 $11.47 $11.04 31,197
2021-10-20 $11.55 $11.57 $11.41 $11.57 $11.14 20,583
2021-10-19 $11.57 $11.58 $11.38 $11.49 $11.06 24,159
2021-10-18 $11.39 $11.59 $11.37 $11.44 $11.01 17,748
2021-10-15 $11.50 $11.75 $11.44 $11.44 $11.01 27,727
2021-10-14 $11.51 $11.62 $11.41 $11.49 $11.06 23,562
2021-10-13 $11.31 $11.48 $11.31 $11.47 $11.04 25,470
2021-10-12 $11.30 $11.51 $11.30 $11.40 $10.97 20,432
2021-10-11 $11.47 $11.64 $11.43 $11.50 $11.07 24,850
2021-10-08 $11.54 $11.81 $11.53 $11.58 $11.15 35,607
2021-10-07 $11.65 $11.80 $11.60 $11.61 $11.18 50,761
2021-10-06 $11.51 $11.62 $11.40 $11.62 $11.19 58,497
2021-10-05 $11.46 $11.57 $11.36 $11.46 $11.03 22,035
2021-10-04 $11.45 $11.66 $11.26 $11.45 $11.02 37,275
2021-10-01 $11.60 $11.68 $11.48 $11.50 $11.07 57,760
2021-09-30 $11.53 $11.70 $11.47 $11.48 $11.05 53,598
2021-09-29 $11.47 $11.80 $11.43 $11.54 $11.11 41,932
2021-09-28 $11.58 $11.79 $11.37 $11.41 $10.98 32,487
2021-09-27 $11.50 $11.76 $11.50 $11.60 $11.17 48,530
2021-09-24 $11.27 $11.48 $11.23 $11.43 $11.00 49,077
2021-09-23 $11.34 $11.38 $11.21 $11.21 $10.79 95,876
2021-09-22 $11.45 $11.46 $11.21 $11.25 $10.83 98,482
2021-09-21 $11.18 $11.42 $11.07 $11.25 $10.83 59,215
2021-09-20 $11.41 $11.41 $11.15 $11.27 $10.85 47,532
2021-09-17 $11.21 $11.62 $11.16 $11.59 $11.16 150,891
2021-09-16 $11.26 $11.35 $11.25 $11.25 $10.83 23,623
2021-09-15 $11.25 $11.32 $11.25 $11.29 $10.87 81,123
2021-09-14 $11.36 $11.36 $11.15 $11.25 $10.83 37,170
2021-09-13 $11.23 $11.42 $11.21 $11.40 $10.97 40,894
2021-09-10 $11.23 $11.34 $11.08 $11.12 $10.70 25,998
2021-09-09 $11.17 $11.38 $11.17 $11.26 $10.84 33,887
2021-09-08 $11.44 $12.08 $11.22 $11.22 $10.80 36,060
2021-09-07 $11.54 $11.54 $11.35 $11.39 $10.96 46,118
2021-09-03 $11.44 $11.74 $11.32 $11.43 $11.00 34,476
2021-09-02 $11.64 $11.68 $11.44 $11.48 $11.05 68,870
2021-09-01 $11.54 $11.61 $11.35 $11.52 $11.09 50,403
2021-08-31 $11.66 $11.85 $11.54 $11.60 $11.17 118,017
2021-08-30 $11.84 $12.15 $11.54 $11.65 $11.21 39,958
2021-08-27 $11.26 $12.79 $11.25 $11.82 $11.38 92,145
2021-08-26 $11.24 $11.25 $11.13 $11.22 $10.80 40,481
2021-08-25 $11.17 $11.40 $11.07 $11.26 $10.84 37,709
2021-08-24 $11.42 $11.48 $11.12 $11.12 $10.70 50,376
2021-08-23 $11.35 $11.48 $11.30 $11.30 $10.88 42,298
2021-08-20 $11.30 $11.41 $11.24 $11.34 $10.92 22,277
2021-08-19 $11.22 $11.33 $11.15 $11.24 $10.82 33,680
2021-08-18 $11.45 $11.69 $11.39 $11.39 $10.96 49,330
2021-08-17 $11.24 $11.47 $11.19 $11.45 $11.02 40,625
2021-08-16 $11.30 $11.47 $11.30 $11.35 $10.93 36,226
2021-08-13 $11.35 $11.47 $11.34 $11.46 $11.03 27,337
2021-08-12 $11.38 $11.43 $11.15 $11.36 $10.94 33,370
2021-08-11 $11.47 $11.47 $11.26 $11.41 $10.98 45,189
2021-08-10 $11.25 $11.44 $11.00 $11.36 $10.94 34,080
2021-08-09 $11.37 $11.51 $11.10 $11.38 $10.86 80,481
2021-08-06 $10.98 $11.41 $10.98 $11.35 $10.83 44,444
2021-08-05 $10.90 $11.06 $10.62 $10.94 $10.44 29,297
2021-08-04 $11.05 $11.14 $10.89 $10.89 $10.39 34,976
2021-08-03 $11.38 $11.43 $11.02 $11.17 $10.66 69,838
2021-08-02 $11.57 $11.81 $11.35 $11.39 $10.87 60,716
2021-07-30 $11.48 $11.61 $11.35 $11.42 $10.90 82,492
2021-07-29 $11.42 $11.58 $11.42 $11.43 $10.91 52,546
2021-07-28 $11.76 $11.76 $11.45 $11.47 $10.95 92,216
2021-07-27 $11.47 $11.77 $11.47 $11.67 $11.14 47,849
2021-07-26 $11.35 $11.62 $11.35 $11.53 $11.00 42,867
2021-07-23 $11.31 $11.37 $11.25 $11.31 $10.79 30,821
2021-07-22 $11.38 $11.43 $11.14 $11.30 $10.78 39,873
2021-07-21 $11.45 $11.56 $11.36 $11.36 $10.84 43,147
2021-07-20 $11.20 $11.63 $11.10 $11.29 $10.77 58,039
2021-07-19 $11.26 $11.31 $11.04 $11.24 $10.73 69,163
2021-07-16 $11.51 $11.58 $11.34 $11.45 $10.93 43,978
2021-07-15 $11.21 $11.56 $11.21 $11.52 $10.99 28,566
2021-07-14 $11.20 $11.41 $11.13 $11.35 $10.83 38,139
2021-07-13 $11.37 $11.40 $11.09 $11.12 $10.61 58,784
2021-07-12 $11.35 $11.50 $11.22 $11.34 $10.82 49,211
2021-07-09 $11.24 $11.43 $11.20 $11.33 $10.81 73,481
2021-07-08 $11.14 $11.28 $10.97 $11.07 $10.56 83,204
2021-07-07 $11.39 $11.45 $11.18 $11.23 $10.72 79,099
2021-07-06 $11.51 $11.54 $11.22 $11.48 $10.95 60,979
2021-07-02 $11.60 $11.68 $11.51 $11.55 $11.02 44,243
2021-07-01 $11.45 $11.74 $11.43 $11.66 $11.13 119,013
2021-06-30 $11.45 $11.81 $11.34 $11.44 $10.92 141,116
2021-06-29 $11.75 $11.96 $11.45 $11.47 $10.95 120,945
2021-06-28 $11.48 $11.78 $11.39 $11.64 $11.11 133,015
2021-06-25 $10.96 $11.94 $10.85 $11.50 $10.97 2,743,667
2021-06-24 $10.82 $10.92 $10.66 $10.91 $10.41 105,854
2021-06-23 $10.71 $10.85 $10.65 $10.76 $10.27 133,142
2021-06-22 $10.82 $10.82 $10.55 $10.74 $10.25 147,151
2021-06-21 $10.59 $10.84 $10.58 $10.79 $10.30 70,874
2021-06-18 $10.90 $10.91 $10.55 $10.57 $10.09 153,468
2021-06-17 $11.20 $11.20 $10.87 $10.96 $10.46 96,936
2021-06-16 $11.10 $11.27 $10.98 $11.22 $10.71 57,186
2021-06-15 $11.10 $11.25 $11.09 $11.15 $10.64 56,156
2021-06-14 $11.12 $11.14 $11.01 $11.06 $10.55 58,545
2021-06-11 $11.12 $11.18 $11.08 $11.15 $10.64 30,442
2021-06-10 $11.06 $11.13 $11.04 $11.05 $10.54 43,672
2021-06-09 $11.18 $11.18 $11.06 $11.11 $10.60 24,495
2021-06-08 $11.00 $11.31 $11.00 $11.18 $10.67 50,604
2021-06-07 $10.95 $11.22 $10.85 $11.14 $10.63 76,277
2021-06-04 $11.08 $11.19 $10.95 $10.98 $10.48 45,727
2021-06-03 $11.06 $11.16 $10.78 $11.13 $10.62 61,788
2021-06-02 $11.14 $11.14 $10.86 $10.92 $10.42 25,086
2021-06-01 $11.07 $11.16 $11.00 $11.09 $10.58 26,747
2021-05-28 $10.75 $11.09 $10.65 $11.05 $10.54 67,005
2021-05-27 $10.74 $10.87 $10.69 $10.72 $10.23 56,493
2021-05-26 $10.54 $10.76 $10.53 $10.68 $10.19 40,911
2021-05-25 $10.84 $10.93 $10.52 $10.60 $10.11 62,005
2021-05-24 $10.77 $11.00 $10.70 $10.86 $10.36 51,282
2021-05-21 $10.77 $10.92 $10.70 $10.77 $10.28 60,323
2021-05-20 $10.64 $10.72 $10.41 $10.67 $10.18 51,544
2021-05-19 $10.56 $10.72 $10.44 $10.68 $10.19 47,564
2021-05-18 $10.70 $10.80 $10.63 $10.66 $10.17 30,035
2021-05-17 $10.78 $10.80 $10.69 $10.75 $10.26 17,441
2021-05-14 $10.61 $10.87 $10.61 $10.76 $10.27 77,659
2021-05-13 $10.50 $10.64 $10.46 $10.61 $10.12 51,662
2021-05-12 $10.45 $10.54 $10.35 $10.42 $9.94 72,938
2021-05-11 $10.36 $10.50 $10.35 $10.46 $9.98 47,607
2021-05-10 $10.60 $10.71 $10.54 $10.56 $9.98 99,591
2021-05-07 $10.54 $10.65 $10.47 $10.54 $9.96 52,401
2021-05-06 $10.54 $10.64 $10.39 $10.64 $10.06 42,512
2021-05-05 $10.76 $10.78 $10.48 $10.51 $9.93 53,664
2021-05-04 $10.73 $10.84 $10.64 $10.74 $10.15 57,490
2021-05-03 $10.49 $10.83 $10.49 $10.73 $10.14 42,950
2021-04-30 $10.32 $10.50 $10.32 $10.42 $9.85 109,178
2021-04-29 $10.40 $10.44 $10.28 $10.41 $9.84 103,061
2021-04-28 $10.36 $10.45 $10.31 $10.41 $9.84 55,920
2021-04-27 $10.40 $10.49 $10.34 $10.44 $9.87 51,356
2021-04-26 $10.37 $10.46 $10.34 $10.41 $9.84 62,588
2021-04-23 $10.29 $10.48 $10.28 $10.38 $9.81 48,202
2021-04-22 $10.39 $10.41 $10.22 $10.23 $9.67 201,389
2021-04-21 $10.34 $10.45 $10.34 $10.41 $9.84 77,908
2021-04-20 $10.22 $10.43 $10.20 $10.26 $9.70 49,428
2021-04-19 $10.27 $10.39 $10.07 $10.29 $9.73 77,902
2021-04-16 $10.38 $10.40 $10.21 $10.27 $9.71 183,099
2021-04-15 $10.38 $10.39 $10.16 $10.32 $9.75 40,623
2021-04-14 $10.20 $10.43 $10.20 $10.30 $9.74 50,676
2021-04-13 $10.38 $10.38 $10.18 $10.23 $9.67 58,318
2021-04-12 $10.28 $10.38 $10.26 $10.35 $9.78 28,250
2021-04-09 $10.22 $10.31 $10.15 $10.29 $9.73 41,175
2021-04-08 $10.12 $10.32 $10.04 $10.28 $9.72 35,185
2021-04-07 $10.28 $10.40 $10.18 $10.21 $9.65 61,982
2021-04-06 $10.35 $10.49 $10.27 $10.35 $9.78 27,677
2021-04-05 $10.64 $10.64 $10.27 $10.38 $9.81 43,363
2021-04-01 $10.30 $10.56 $10.25 $10.52 $9.94 35,306
2021-03-31 $10.35 $10.44 $10.21 $10.32 $9.75 97,105
2021-03-30 $10.40 $10.55 $10.31 $10.40 $9.83 43,396
2021-03-29 $10.61 $10.77 $10.35 $10.44 $9.87 53,274
2021-03-26 $10.77 $10.90 $10.40 $10.72 $10.13 35,683
2021-03-25 $10.19 $10.64 $10.19 $10.64 $10.06 55,506
2021-03-24 $10.52 $10.73 $10.20 $10.23 $9.67 40,693
2021-03-23 $10.30 $10.53 $10.21 $10.38 $9.81 59,459
2021-03-22 $10.89 $10.89 $10.32 $10.34 $9.77 74,706
2021-03-19 $10.55 $10.94 $10.35 $10.94 $10.34 205,206
2021-03-18 $10.62 $10.88 $10.37 $10.56 $9.98 50,319
2021-03-17 $10.50 $10.69 $10.45 $10.62 $10.04 29,241
2021-03-16 $10.66 $10.66 $10.33 $10.41 $9.84 49,091
2021-03-15 $10.95 $10.98 $10.58 $10.73 $10.14 49,753
2021-03-12 $10.94 $11.10 $10.94 $10.98 $10.38 49,337
2021-03-11 $11.07 $11.07 $10.74 $10.87 $10.27 37,922
2021-03-10 $10.93 $11.23 $10.88 $10.97 $10.37 48,599
2021-03-09 $10.79 $11.02 $10.57 $10.92 $10.32 48,832
2021-03-08 $10.80 $11.21 $10.64 $10.73 $10.14 77,650
2021-03-05 $10.51 $10.85 $10.48 $10.78 $10.19 61,687
2021-03-04 $10.33 $10.61 $10.27 $10.34 $9.77 76,681
2021-03-03 $10.12 $10.45 $10.06 $10.35 $9.78 52,974
2021-03-02 $9.66 $9.95 $9.50 $9.95 $9.40 37,560
2021-03-01 $9.66 $9.73 $9.57 $9.62 $9.09 36,690
2021-02-26 $9.76 $9.99 $9.43 $9.45 $8.93 90,348
2021-02-25 $9.95 $10.08 $9.65 $9.69 $9.16 21,526
2021-02-24 $9.62 $10.15 $9.62 $9.95 $9.40 36,155
2021-02-23 $9.82 $9.97 $9.54 $9.65 $9.12 38,456
2021-02-22 $9.52 $9.83 $9.52 $9.73 $9.20 27,283
2021-02-19 $9.27 $9.55 $9.27 $9.51 $8.99 21,713
2021-02-18 $9.18 $9.35 $9.18 $9.27 $8.76 20,094
2021-02-17 $9.51 $9.61 $9.40 $9.45 $8.93 25,162
2021-02-16 $9.62 $9.63 $9.52 $9.57 $9.05 54,511
2021-02-12 $9.45 $9.54 $9.40 $9.53 $9.01 22,884
2021-02-11 $9.37 $9.79 $9.34 $9.54 $9.02 44,831
2021-02-10 $9.56 $9.76 $9.42 $9.44 $8.92 37,500
2021-02-09 $9.48 $9.64 $9.34 $9.61 $9.08 45,390
2021-02-08 $9.35 $9.50 $9.35 $9.47 $8.86 31,505
2021-02-05 $9.32 $9.38 $9.14 $9.34 $8.74 19,596
2021-02-04 $9.22 $9.46 $9.20 $9.30 $8.70 37,020
2021-02-03 $9.10 $9.21 $8.95 $9.10 $8.51 22,377
2021-02-02 $9.24 $9.24 $9.01 $9.16 $8.57 31,736
2021-02-01 $8.51 $8.90 $8.50 $8.76 $8.19 31,469
2021-01-29 $8.65 $8.71 $8.48 $8.48 $7.93 63,710
2021-01-28 $8.65 $8.94 $8.52 $8.55 $8.00 41,856
2021-01-27 $8.63 $8.79 $8.55 $8.56 $8.01 72,339
2021-01-26 $8.92 $9.11 $8.75 $8.81 $8.24 35,416
2021-01-25 $8.95 $9.01 $8.81 $8.93 $8.35 28,639
2021-01-22 $8.81 $9.07 $8.81 $9.07 $8.48 35,285
2021-01-21 $9.11 $9.11 $8.89 $8.89 $8.32 38,678
2021-01-20 $9.15 $9.19 $9.08 $9.12 $8.53 46,210
2021-01-19 $9.44 $9.44 $9.02 $9.18 $8.59 44,697
2021-01-15 $9.07 $9.54 $9.01 $9.52 $8.91 142,321
2021-01-14 $9.08 $9.20 $9.08 $9.12 $8.53 17,838
2021-01-13 $9.20 $9.20 $8.97 $9.06 $8.48 35,322
2021-01-12 $9.04 $9.30 $9.04 $9.18 $8.59 23,475
2021-01-11 $9.43 $9.60 $8.89 $9.07 $8.48 50,818
2021-01-08 $9.17 $9.40 $9.00 $9.19 $8.60 40,094
2021-01-07 $9.02 $9.13 $8.90 $9.08 $8.49 59,612
2021-01-06 $8.80 $9.37 $8.80 $8.87 $8.30 69,578
2021-01-05 $8.77 $8.89 $8.65 $8.66 $8.10 68,710
2021-01-04 $8.85 $8.97 $8.67 $8.69 $8.13 28,870
2020-12-31 $8.82 $8.94 $8.78 $8.78 $8.21 32,536
2020-12-30 $8.79 $8.89 $8.75 $8.86 $8.29 104,864
2020-12-29 $8.93 $8.93 $8.72 $8.78 $8.21 22,502
2020-12-28 $8.99 $9.02 $8.94 $8.97 $8.39 31,640
2020-12-24 $8.80 $8.86 $8.75 $8.75 $8.19 11,703
2020-12-23 $8.76 $8.95 $8.76 $8.87 $8.30 52,108
2020-12-22 $8.74 $8.81 $8.74 $8.75 $8.19 75,137
2020-12-21 $8.96 $8.96 $8.71 $8.79 $8.22 47,885
2020-12-18 $8.95 $8.98 $8.71 $8.75 $8.19 90,314
2020-12-17 $8.90 $8.92 $8.80 $8.88 $8.31 16,692
2020-12-16 $8.88 $8.92 $8.80 $8.84 $8.27 20,228
2020-12-15 $8.95 $9.10 $8.87 $8.92 $8.34 28,401
2020-12-14 $8.85 $9.01 $8.79 $8.89 $8.32 29,859
2020-12-11 $8.98 $9.05 $8.81 $8.83 $8.26 24,810
2020-12-10 $8.79 $8.97 $8.71 $8.97 $8.39 76,323
2020-12-09 $8.69 $8.74 $8.63 $8.69 $8.13 89,497
2020-12-08 $8.42 $8.62 $8.41 $8.57 $8.02 40,064
2020-12-07 $8.43 $8.48 $8.32 $8.40 $7.86 31,382
2020-12-04 $8.46 $8.50 $8.31 $8.46 $7.91 34,047
2020-12-03 $8.31 $8.34 $8.13 $8.30 $7.76 36,086
2020-12-02 $8.12 $8.29 $8.11 $8.29 $7.76 62,321
2020-12-01 $8.26 $8.42 $8.06 $8.16 $7.63 20,954
2020-11-30 $8.44 $8.72 $8.04 $8.07 $7.55 29,440
2020-11-27 $8.46 $8.46 $8.23 $8.38 $7.84 33,153
2020-11-25 $8.39 $8.50 $8.26 $8.38 $7.84 24,709
2020-11-24 $8.39 $8.77 $8.39 $8.65 $8.09 49,244
2020-11-23 $8.17 $8.39 $8.11 $8.31 $7.77 27,834
2020-11-20 $7.84 $8.24 $7.84 $8.15 $7.62 65,285
2020-11-19 $8.12 $8.17 $7.76 $7.97 $7.46 75,263
2020-11-18 $8.80 $8.80 $8.24 $8.24 $7.71 18,714
2020-11-17 $8.45 $8.58 $8.27 $8.51 $7.96 20,302
2020-11-16 $8.41 $8.61 $8.26 $8.45 $7.90 30,883
2020-11-13 $7.86 $8.31 $7.86 $8.25 $7.72 12,391
2020-11-12 $8.36 $8.40 $7.83 $7.83 $7.32 18,194
2020-11-11 $8.41 $8.64 $8.34 $8.48 $7.93 11,708
2020-11-10 $8.10 $8.87 $7.92 $8.63 $8.07 43,204
2020-11-09 $7.76 $8.31 $7.76 $7.96 $7.45 38,197
2020-11-06 $7.54 $7.56 $7.46 $7.51 $6.94 14,014
2020-11-05 $7.49 $7.65 $7.48 $7.49 $6.92 14,738
2020-11-04 $7.53 $7.69 $7.46 $7.53 $6.96 40,346
2020-11-03 $7.69 $7.96 $7.52 $7.69 $7.10 33,202
2020-11-02 $7.43 $7.59 $7.43 $7.56 $6.98 11,214
2020-10-30 $7.43 $7.69 $7.35 $7.35 $6.79 40,312
2020-10-29 $7.28 $7.44 $7.22 $7.36 $6.80 21,654
2020-10-28 $7.45 $7.58 $7.24 $7.27 $6.72 17,935
2020-10-27 $7.50 $7.58 $7.48 $7.54 $6.97 17,596
2020-10-26 $7.39 $7.65 $7.35 $7.59 $7.01 39,168
2020-10-23 $7.67 $7.67 $7.43 $7.46 $6.89 21,523
2020-10-22 $7.50 $7.62 $7.42 $7.45 $6.88 22,394
2020-10-21 $7.46 $7.52 $7.37 $7.44 $6.87 12,403
2020-10-20 $7.24 $7.45 $7.24 $7.36 $6.80 23,667
2020-10-19 $7.41 $7.59 $7.23 $7.28 $6.73 14,932
2020-10-16 $7.44 $7.47 $7.37 $7.37 $6.81 21,906
2020-10-15 $7.31 $7.53 $7.31 $7.47 $6.90 17,613
2020-10-14 $7.46 $7.54 $7.32 $7.34 $6.78 14,443
2020-10-13 $7.32 $7.58 $7.29 $7.50 $6.93 42,190
2020-10-12 $7.26 $7.42 $7.26 $7.27 $6.72 28,465
2020-10-09 $7.37 $7.45 $7.25 $7.25 $6.70 14,361
2020-10-08 $7.38 $7.39 $7.30 $7.34 $6.78 30,626
2020-10-07 $7.28 $7.44 $7.20 $7.37 $6.81 47,654
2020-10-06 $7.34 $7.41 $7.16 $7.16 $6.61 34,196
2020-10-05 $7.31 $7.36 $7.30 $7.30 $6.74 19,735
2020-10-02 $7.16 $7.36 $7.16 $7.28 $6.73 28,162
2020-10-01 $7.14 $7.31 $7.14 $7.21 $6.66 38,976
2020-09-30 $7.35 $7.37 $7.20 $7.22 $6.67 10,063
2020-09-29 $7.38 $7.46 $7.21 $7.30 $6.74 11,073
2020-09-28 $7.40 $7.42 $7.33 $7.33 $6.77 13,157
2020-09-25 $7.19 $7.44 $7.19 $7.27 $6.72 17,964
2020-09-24 $6.92 $7.30 $6.92 $7.27 $6.72 27,508
2020-09-23 $6.96 $7.18 $6.81 $6.93 $6.40 347,574
2020-09-22 $7.34 $7.34 $6.93 $6.93 $6.40 37,363
2020-09-21 $7.44 $7.44 $7.26 $7.29 $6.73 36,239
2020-09-18 $7.76 $7.76 $7.49 $7.50 $6.93 95,752
2020-09-17 $7.60 $7.80 $7.59 $7.66 $7.08 16,473
2020-09-16 $7.61 $7.82 $7.51 $7.72 $7.13 27,261
2020-09-15 $7.83 $7.83 $7.51 $7.51 $6.94 10,177
2020-09-14 $7.53 $7.82 $7.53 $7.78 $7.19 12,109
2020-09-11 $7.55 $7.58 $7.45 $7.51 $6.94 28,537
2020-09-10 $7.72 $7.72 $7.47 $7.49 $6.92 11,998
2020-09-09 $7.47 $7.87 $7.47 $7.80 $7.21 15,111
2020-09-08 $7.43 $7.67 $7.39 $7.47 $6.90 27,480
2020-09-04 $7.60 $7.62 $7.37 $7.54 $6.97 31,891
2020-09-03 $7.51 $7.56 $7.39 $7.48 $6.91 18,168
2020-09-02 $7.27 $7.57 $7.27 $7.46 $6.89 10,135
2020-09-01 $7.32 $7.65 $7.26 $7.32 $6.76 13,235
2020-08-31 $7.40 $7.98 $7.26 $7.26 $6.71 55,450
2020-08-28 $7.50 $7.55 $7.40 $7.44 $6.87 38,875
2020-08-27 $7.44 $7.50 $7.44 $7.46 $6.89 11,201
2020-08-26 $7.42 $7.46 $7.37 $7.39 $6.83 15,006
2020-08-25 $7.49 $7.54 $7.32 $7.32 $6.76 15,206
2020-08-24 $7.34 $7.48 $7.34 $7.43 $6.86 10,638
2020-08-21 $7.51 $7.51 $7.31 $7.34 $6.78 34,972
2020-08-20 $7.51 $7.57 $7.51 $7.54 $6.97 2,961
2020-08-19 $7.57 $7.81 $7.55 $7.58 $7.00 8,565
2020-08-18 $7.83 $7.83 $7.56 $7.56 $6.98 13,134
2020-08-17 $7.96 $8.01 $7.81 $7.89 $7.29 14,142
2020-08-14 $7.88 $8.10 $7.88 $8.04 $7.43 18,786
2020-08-13 $8.14 $8.16 $7.78 $7.93 $7.33 38,010
2020-08-12 $8.44 $8.44 $8.10 $8.24 $7.61 18,330
2020-08-11 $8.70 $8.70 $8.07 $8.30 $7.67 40,870
2020-08-10 $8.02 $8.56 $8.02 $8.44 $7.70 31,375
2020-08-07 $7.61 $7.94 $7.55 $7.94 $7.25 26,783
2020-08-06 $7.55 $7.72 $7.43 $7.61 $6.95 14,200
2020-08-05 $7.43 $7.55 $7.31 $7.55 $6.89 17,253
2020-08-04 $7.42 $7.60 $7.32 $7.37 $6.73 9,881
2020-08-03 $7.28 $7.53 $7.28 $7.41 $6.76 22,395
2020-07-31 $7.52 $7.67 $7.27 $7.29 $6.65 28,253
2020-07-30 $7.59 $7.79 $7.59 $7.61 $6.95 39,940
2020-07-29 $7.55 $7.89 $7.55 $7.64 $6.97 18,331
2020-07-28 $7.55 $7.88 $7.55 $7.64 $6.97 37,025
2020-07-27 $7.47 $7.66 $7.47 $7.64 $6.97 24,938
2020-07-24 $7.47 $7.71 $7.47 $7.53 $6.87 59,340
2020-07-23 $7.45 $7.64 $7.45 $7.51 $6.86 23,449
2020-07-22 $7.53 $7.61 $7.53 $7.53 $6.87 13,629
2020-07-21 $7.65 $8.07 $7.53 $7.60 $6.94 27,961
2020-07-20 $7.74 $7.74 $7.49 $7.54 $6.88 6,653
2020-07-17 $7.64 $7.89 $7.51 $7.52 $6.86 30,030
2020-07-16 $8.13 $8.13 $7.74 $7.74 $7.07 13,524
2020-07-15 $8.28 $8.49 $8.05 $8.17 $7.46 37,563
2020-07-14 $7.82 $8.09 $7.82 $8.01 $7.31 12,102
2020-07-13 $7.90 $8.46 $7.57 $7.92 $7.23 43,303
2020-07-10 $7.51 $8.06 $7.51 $7.90 $7.21 16,362
2020-07-09 $7.66 $7.72 $7.32 $7.41 $6.76 43,794
2020-07-08 $7.57 $7.80 $7.51 $7.80 $7.12 16,015
2020-07-07 $7.80 $8.00 $7.66 $7.66 $6.99 16,890
2020-07-06 $8.28 $8.28 $7.71 $7.79 $7.11 13,703
2020-07-02 $8.09 $8.39 $8.02 $8.20 $7.49 11,966
2020-07-01 $8.35 $8.47 $7.89 $7.89 $7.20 18,798
2020-06-30 $8.10 $8.70 $8.09 $8.40 $7.67 41,309
2020-06-29 $7.82 $8.17 $7.74 $8.05 $7.35 21,316
2020-06-26 $8.06 $8.18 $7.53 $7.60 $6.94 119,090
2020-06-25 $7.43 $8.33 $7.42 $8.24 $7.52 28,172
2020-06-24 $7.81 $7.88 $7.45 $7.49 $6.84 28,514
2020-06-23 $7.99 $7.99 $7.82 $7.82 $7.14 18,500
2020-06-22 $7.78 $7.95 $7.76 $7.90 $7.21 18,124
2020-06-19 $7.94 $7.94 $7.76 $7.91 $7.22 62,967
2020-06-18 $7.96 $7.96 $7.80 $7.84 $7.16 13,836
2020-06-17 $8.29 $8.29 $8.01 $8.01 $7.31 21,347
2020-06-16 $8.43 $8.49 $8.21 $8.36 $7.63 23,404
2020-06-15 $7.75 $8.18 $7.75 $8.12 $7.41 36,445
2020-06-12 $8.40 $8.70 $7.84 $7.96 $7.27 76,338
2020-06-11 $8.30 $8.61 $7.96 $8.12 $7.41 46,424
2020-06-10 $8.83 $9.15 $8.72 $8.73 $7.97 19,774
2020-06-09 $8.71 $8.97 $8.71 $8.84 $8.07 21,853
2020-06-08 $9.39 $9.45 $8.85 $8.94 $8.16 24,318
2020-06-05 $9.02 $9.46 $9.00 $9.18 $8.38 33,174
2020-06-04 $8.51 $8.90 $8.47 $8.60 $7.85 21,718
2020-06-03 $8.79 $9.41 $8.65 $8.65 $7.90 23,583
2020-06-02 $8.52 $9.39 $8.46 $8.51 $7.77 79,693
2020-06-01 $9.22 $9.22 $8.51 $8.51 $7.77 31,768
2020-05-29 $8.57 $9.23 $8.45 $9.08 $8.29 18,334
2020-05-28 $9.63 $9.63 $8.74 $8.74 $7.98 19,070
2020-05-27 $8.75 $9.50 $8.75 $9.42 $8.60 28,040
2020-05-26 $8.60 $8.93 $8.36 $8.48 $7.74 18,183
2020-05-22 $7.91 $8.29 $7.90 $8.23 $7.51 31,428
2020-05-21 $7.86 $8.11 $7.74 $7.74 $7.07 12,135
2020-05-20 $7.80 $8.04 $7.58 $7.93 $7.24 27,509
2020-05-19 $8.13 $8.13 $7.46 $7.58 $6.92 19,085
2020-05-18 $7.86 $8.39 $7.66 $8.28 $7.56 38,455
2020-05-15 $7.58 $7.77 $7.30 $7.65 $6.98 23,230
2020-05-14 $7.02 $7.54 $7.01 $7.54 $6.88 40,178
2020-05-13 $7.41 $7.41 $7.02 $7.21 $6.58 36,225
2020-05-12 $7.10 $7.72 $7.00 $7.47 $6.82 79,758
2020-05-11 $7.37 $7.42 $7.00 $7.06 $6.44 82,686
2020-05-08 $7.59 $7.69 $7.41 $7.44 $6.79 38,354
2020-05-07 $7.52 $7.68 $7.27 $7.31 $6.67 41,668
2020-05-06 $7.51 $7.52 $7.27 $7.39 $6.75 33,006
2020-05-05 $8.29 $8.30 $7.45 $7.50 $6.85 25,797
2020-05-04 $8.09 $8.30 $7.82 $8.21 $7.40 26,070
2020-05-01 $8.03 $8.25 $7.76 $7.98 $7.19 27,801
2020-04-30 $8.66 $9.10 $8.14 $8.27 $7.45 43,363
2020-04-29 $8.48 $9.27 $8.48 $9.00 $8.11 48,449
2020-04-28 $8.86 $8.86 $8.05 $8.08 $7.28 40,486
2020-04-27 $8.26 $8.65 $8.26 $8.55 $7.70 18,928
2020-04-24 $8.24 $8.33 $7.90 $7.99 $7.20 62,511
2020-04-23 $7.83 $8.37 $7.83 $8.30 $7.48 34,595
2020-04-22 $7.79 $8.65 $7.79 $7.98 $7.19 38,464
2020-04-21 $7.14 $8.17 $7.14 $7.64 $6.88 30,199
2020-04-20 $7.36 $8.16 $7.13 $7.14 $6.43 31,118
2020-04-17 $7.10 $7.88 $7.10 $7.64 $6.88 36,372
2020-04-16 $6.85 $6.99 $6.76 $6.89 $6.21 62,835
2020-04-15 $7.50 $7.55 $6.77 $6.85 $6.17 71,398
2020-04-14 $8.07 $8.18 $7.31 $7.53 $6.78 50,111
2020-04-13 $8.82 $9.31 $8.02 $8.03 $7.23 27,502
2020-04-09 $8.40 $9.16 $8.10 $8.99 $8.10 36,082
2020-04-08 $8.09 $8.58 $7.55 $8.13 $7.32 44,210
2020-04-07 $7.74 $8.00 $7.47 $7.82 $7.04 62,589
2020-04-06 $8.13 $8.13 $6.73 $7.11 $6.41 43,843
2020-04-03 $7.17 $7.48 $6.91 $6.96 $6.27 24,791
2020-04-02 $7.81 $8.05 $7.17 $7.37 $6.64 25,705
2020-04-01 $8.27 $8.68 $7.76 $7.84 $7.06 39,163
2020-03-31 $9.11 $9.26 $8.28 $8.81 $7.94 45,980
2020-03-30 $9.00 $9.80 $8.59 $9.27 $8.35 22,995
2020-03-27 $8.94 $9.00 $8.62 $8.83 $7.95 32,814
2020-03-26 $8.54 $9.41 $8.52 $9.41 $8.48 41,501
2020-03-25 $8.49 $9.50 $7.97 $8.52 $7.68 42,969
2020-03-24 $8.26 $8.60 $8.10 $8.54 $7.69 48,836
2020-03-23 $8.21 $8.45 $7.60 $7.96 $7.17 27,733
2020-03-20 $8.76 $9.22 $7.81 $8.35 $7.52 69,486
2020-03-19 $8.15 $9.02 $7.33 $8.95 $8.06 53,431
2020-03-18 $8.79 $9.38 $8.01 $8.02 $7.22 43,717
2020-03-17 $8.50 $8.99 $7.61 $8.99 $8.10 65,801
2020-03-16 $8.11 $8.94 $8.01 $8.05 $7.25 44,438
2020-03-13 $8.54 $8.90 $8.54 $8.88 $8.00 37,114
2020-03-12 $8.89 $9.64 $8.06 $8.14 $7.33 46,867
2020-03-11 $9.45 $9.77 $9.03 $9.15 $8.24 20,507
2020-03-10 $9.82 $10.45 $9.24 $9.69 $8.73 27,781
2020-03-09 $10.45 $10.96 $9.42 $9.57 $8.62 33,936
2020-03-06 $10.65 $11.20 $10.61 $10.71 $9.65 29,529
2020-03-05 $11.38 $11.69 $10.77 $10.88 $9.80 26,505
2020-03-04 $11.60 $11.97 $11.31 $11.58 $10.43 39,352
2020-03-03 $11.55 $11.70 $11.35 $11.35 $10.22 40,290
2020-03-02 $11.42 $11.62 $11.14 $11.60 $10.45 23,958
2020-02-28 $11.41 $12.00 $11.11 $11.34 $10.22 85,389
2020-02-27 $11.14 $11.59 $11.13 $11.45 $10.31 40,532
2020-02-26 $11.65 $11.70 $11.34 $11.40 $10.27 34,022
2020-02-25 $11.95 $11.95 $11.47 $11.50 $10.36 32,514
2020-02-24 $12.01 $12.17 $11.96 $11.96 $10.77 16,884
2020-02-21 $12.27 $12.27 $12.20 $12.20 $10.99 27,821
2020-02-20 $12.09 $12.30 $12.09 $12.20 $10.99 14,654
2020-02-19 $12.15 $12.27 $12.15 $12.15 $10.95 11,732
2020-02-18 $12.42 $12.43 $12.10 $12.10 $10.90 13,708
2020-02-14 $12.51 $12.51 $12.28 $12.28 $11.06 3,444
2020-02-13 $12.46 $12.50 $12.32 $12.50 $11.26 3,826
2020-02-12 $12.30 $12.49 $12.16 $12.38 $11.15 18,039
2020-02-11 $12.30 $12.54 $12.20 $12.34 $11.12 17,676
2020-02-10 $12.26 $12.33 $12.20 $12.31 $11.00 38,513
2020-02-07 $12.42 $12.72 $12.17 $12.22 $10.92 53,239
2020-02-06 $12.70 $12.75 $12.26 $12.27 $10.96 21,566
2020-02-05 $12.37 $12.51 $12.26 $12.50 $11.17 21,566
2020-02-04 $12.53 $12.56 $12.26 $12.26 $10.96 13,976
2020-02-03 $12.57 $12.74 $12.37 $12.37 $11.05 15,616
2020-01-31 $12.75 $12.90 $12.41 $12.47 $11.14 28,649
2020-01-30 $12.51 $12.91 $12.51 $12.84 $11.47 14,630
2020-01-29 $12.75 $12.99 $12.61 $12.62 $11.28 20,433
2020-01-28 $12.68 $12.82 $12.68 $12.80 $11.44 26,017
2020-01-27 $12.43 $12.99 $12.43 $12.71 $11.36 24,392
2020-01-24 $12.54 $12.65 $12.39 $12.52 $11.19 19,709
2020-01-23 $12.66 $12.66 $12.28 $12.54 $11.21 32,536
2020-01-22 $12.81 $12.82 $12.60 $12.62 $11.28 17,080
2020-01-21 $12.59 $12.77 $12.44 $12.65 $11.30 25,759
2020-01-17 $12.82 $12.83 $12.66 $12.70 $11.35 22,460
2020-01-16 $12.93 $12.93 $12.63 $12.71 $11.36 25,877
2020-01-15 $12.83 $12.88 $12.70 $12.79 $11.43 12,519
2020-01-14 $13.04 $13.19 $12.91 $12.92 $11.55 11,381
2020-01-13 $13.00 $13.12 $13.00 $13.10 $11.71 14,891
2020-01-10 $12.87 $12.96 $12.82 $12.89 $11.52 26,886
2020-01-09 $12.74 $13.18 $12.74 $12.90 $11.53 13,938
2020-01-08 $13.09 $13.14 $12.77 $12.82 $11.46 15,727
2020-01-07 $12.79 $13.07 $12.75 $12.94 $11.56 12,548
2020-01-06 $12.76 $12.98 $12.73 $12.87 $11.50 25,457
2020-01-03 $12.82 $13.10 $12.82 $12.89 $11.52 27,877
2020-01-02 $13.28 $13.28 $13.05 $13.15 $11.75 15,069
2019-12-31 $13.16 $13.16 $12.90 $13.08 $11.69 34,362
2019-12-30 $13.35 $13.35 $12.73 $12.98 $11.60 41,816
2019-12-27 $13.68 $13.74 $13.32 $13.34 $11.92 20,410
2019-12-26 $13.65 $13.74 $13.55 $13.72 $12.26 14,358
2019-12-24 $13.69 $13.69 $13.62 $13.65 $12.20 3,672
2019-12-23 $14.14 $14.14 $13.36 $13.75 $12.29 23,768
2019-12-20 $13.90 $14.05 $13.66 $14.00 $12.51 100,360
2019-12-19 $13.52 $13.99 $13.52 $13.83 $12.36 13,427
2019-12-18 $13.86 $14.01 $13.79 $13.84 $12.37 16,914
2019-12-17 $13.76 $14.01 $13.75 $13.92 $12.44 15,970
2019-12-16 $13.98 $14.13 $13.82 $13.89 $12.41 23,145
2019-12-13 $13.96 $13.98 $13.74 $13.90 $12.42 26,686
2019-12-12 $13.49 $13.85 $13.38 $13.81 $12.34 21,028
2019-12-11 $13.25 $13.60 $13.17 $13.55 $12.11 25,885
2019-12-10 $13.25 $13.29 $13.11 $13.17 $11.77 26,280
2019-12-09 $13.42 $13.42 $13.16 $13.18 $11.78 17,797
2019-12-06 $13.46 $13.56 $13.32 $13.39 $11.97 41,106
2019-12-05 $13.23 $13.41 $13.23 $13.30 $11.89 18,105
2019-12-04 $13.19 $13.38 $13.19 $13.23 $11.82 21,805
2019-12-03 $13.26 $13.34 $13.10 $13.17 $11.77 17,678
2019-12-02 $13.53 $13.59 $13.20 $13.25 $11.84 30,419
2019-11-29 $13.54 $13.89 $13.54 $13.65 $12.20 24,689
2019-11-27 $13.68 $13.68 $13.41 $13.47 $12.04 15,562
2019-11-26 $13.60 $13.73 $13.34 $13.47 $12.04 33,505
2019-11-25 $13.10 $13.61 $12.96 $13.53 $12.09 31,015
2019-11-22 $13.20 $13.31 $13.01 $13.14 $11.74 29,960
2019-11-21 $13.50 $13.50 $13.07 $13.09 $11.70 25,389
2019-11-20 $13.50 $13.63 $13.35 $13.42 $11.99 31,068
2019-11-19 $13.34 $13.64 $13.34 $13.60 $12.15 23,056
2019-11-18 $13.35 $13.35 $13.08 $13.32 $11.90 19,171
2019-11-15 $13.58 $13.58 $13.33 $13.36 $11.94 24,365
2019-11-14 $13.58 $13.62 $13.41 $13.50 $12.06 21,596
2019-11-13 $13.74 $13.74 $13.41 $13.57 $12.13 21,167
2019-11-12 $13.95 $13.96 $13.69 $13.69 $12.23 43,429
2019-11-11 $13.76 $13.98 $13.76 $13.95 $12.38 34,489
2019-11-08 $13.70 $14.04 $13.67 $13.81 $12.25 27,585
2019-11-07 $13.70 $13.75 $13.61 $13.72 $12.17 15,271
2019-11-06 $13.49 $13.75 $13.49 $13.63 $12.09 20,378
2019-11-05 $13.33 $13.51 $13.29 $13.50 $11.98 16,667
2019-11-04 $13.24 $13.36 $13.08 $13.26 $11.76 18,938
2019-11-01 $12.86 $13.10 $12.86 $13.08 $11.60 18,533
2019-10-31 $12.75 $12.90 $12.60 $12.88 $11.43 25,749
2019-10-30 $12.65 $12.82 $12.56 $12.76 $11.32 22,896
2019-10-29 $12.60 $12.76 $12.52 $12.65 $11.22 13,792
2019-10-28 $12.77 $12.77 $12.50 $12.56 $11.14 7,078
2019-10-25 $12.29 $12.57 $12.29 $12.46 $11.05 12,105
2019-10-24 $12.49 $12.49 $12.34 $12.39 $10.99 21,942
2019-10-23 $12.30 $12.41 $12.21 $12.32 $10.93 9,307
2019-10-22 $12.35 $12.49 $12.16 $12.26 $10.88 19,600
2019-10-21 $12.18 $12.30 $12.12 $12.28 $10.89 18,235
2019-10-18 $11.95 $12.15 $11.88 $12.07 $10.71 15,319
2019-10-17 $11.88 $12.05 $11.83 $12.00 $10.65 21,631
2019-10-16 $11.82 $12.14 $11.82 $11.93 $10.58 11,364
2019-10-15 $12.19 $12.36 $11.83 $11.88 $10.54 21,752
2019-10-14 $11.95 $11.98 $11.52 $11.84 $10.50 15,612
2019-10-11 $11.97 $12.19 $11.85 $11.97 $10.62 23,393
2019-10-10 $11.99 $12.00 $11.81 $11.88 $10.54 17,009
2019-10-09 $11.96 $12.13 $11.80 $11.94 $10.59 18,135
2019-10-08 $11.92 $12.25 $11.84 $11.91 $10.57 25,911
2019-10-07 $11.81 $12.10 $11.81 $12.01 $10.65 24,867
2019-10-04 $11.65 $11.81 $11.60 $11.81 $10.48 87,983
2019-10-03 $11.86 $11.86 $11.70 $11.76 $10.43 13,140
2019-10-02 $11.75 $11.92 $11.75 $11.87 $10.53 28,563
2019-10-01 $11.95 $12.00 $11.81 $11.82 $10.49 73,913
2019-09-30 $12.02 $12.11 $11.89 $11.90 $10.56 16,409
2019-09-27 $12.36 $12.36 $11.91 $11.96 $10.61 17,240
2019-09-26 $12.44 $12.49 $12.25 $12.25 $10.87 13,440
2019-09-25 $12.34 $12.49 $12.26 $12.42 $11.02 16,688
2019-09-24 $12.03 $12.35 $12.03 $12.20 $10.82 74,922
2019-09-23 $12.09 $12.36 $11.99 $12.07 $10.71 28,293
2019-09-20 $11.86 $12.37 $11.80 $12.31 $10.92 106,755
2019-09-19 $11.98 $12.35 $11.88 $11.88 $10.54 53,582
2019-09-18 $11.90 $12.03 $11.70 $11.96 $10.61 42,229
2019-09-17 $12.00 $12.08 $11.83 $11.90 $10.56 35,627
2019-09-16 $12.10 $12.26 $12.01 $12.02 $10.66 26,183
2019-09-13 $12.33 $12.34 $12.16 $12.20 $10.82 33,726
2019-09-12 $12.16 $12.30 $12.08 $12.24 $10.86 26,616
2019-09-11 $11.96 $12.21 $11.82 $12.14 $10.77 17,210
2019-09-10 $11.64 $12.07 $11.64 $11.95 $10.60 27,190
2019-09-09 $11.40 $11.77 $11.35 $11.72 $10.40 31,579
2019-09-06 $11.51 $11.52 $11.34 $11.38 $10.10 23,956
2019-09-05 $11.56 $11.69 $11.42 $11.50 $10.20 36,370
2019-09-04 $11.51 $11.68 $11.34 $11.36 $10.08 27,220
2019-09-03 $11.48 $11.54 $11.41 $11.46 $10.17 15,487
2019-08-30 $12.00 $12.00 $11.66 $11.66 $10.34 15,534
2019-08-29 $11.64 $11.92 $11.64 $11.89 $10.55 20,249
2019-08-28 $11.20 $11.63 $11.16 $11.58 $10.27 81,010
2019-08-27 $11.30 $11.41 $11.16 $11.23 $9.96 106,000
2019-08-26 $11.43 $11.43 $11.10 $11.25 $9.98 36,859
2019-08-23 $11.63 $11.74 $11.32 $11.35 $10.07 51,012
2019-08-22 $11.55 $11.69 $11.52 $11.62 $10.31 13,536
2019-08-21 $11.58 $11.61 $11.43 $11.53 $10.23 18,157
2019-08-20 $11.59 $11.65 $11.43 $11.50 $10.20 10,350
2019-08-19 $11.74 $11.78 $11.46 $11.63 $10.32 22,593
2019-08-16 $11.80 $11.97 $11.50 $11.58 $10.27 30,217
2019-08-15 $11.67 $11.81 $11.45 $11.77 $10.44 17,735
2019-08-14 $12.30 $12.31 $11.48 $11.56 $10.26 66,681
2019-08-13 $12.00 $12.16 $11.97 $12.13 $10.76 38,149
2019-08-12 $12.06 $12.11 $11.95 $12.00 $10.65 25,467
2019-08-09 $12.08 $12.13 $12.04 $12.08 $10.72 15,951
2019-08-08 $12.22 $12.38 $12.11 $12.11 $10.74 24,984
2019-08-07 $12.13 $12.30 $12.02 $12.08 $10.72 19,459
2019-08-06 $12.43 $12.56 $12.11 $12.30 $10.91 39,726
2019-08-05 $12.55 $12.63 $12.44 $12.50 $11.00 44,488
2019-08-02 $12.90 $12.92 $12.73 $12.85 $11.31 25,858
2019-08-01 $13.78 $13.79 $13.12 $13.13 $11.55 24,687
2019-07-31 $13.44 $14.00 $13.41 $13.41 $11.80 43,136
2019-07-30 $13.52 $13.72 $13.41 $13.50 $11.88 64,965
2019-07-29 $13.84 $14.29 $13.60 $13.93 $12.26 33,296
2019-07-26 $13.50 $13.85 $13.50 $13.75 $12.10 96,035
2019-07-25 $13.66 $13.69 $13.37 $13.50 $11.88 15,745
2019-07-24 $13.55 $13.75 $13.51 $13.67 $12.03 32,563
2019-07-23 $13.54 $13.61 $13.50 $13.55 $11.92 38,009
2019-07-22 $13.67 $13.67 $13.38 $13.53 $11.91 18,802
2019-07-19 $13.51 $13.69 $13.38 $13.52 $11.90 17,424
2019-07-18 $13.50 $13.63 $13.35 $13.60 $11.97 48,532
2019-07-17 $13.77 $13.77 $13.59 $13.59 $11.96 13,162
2019-07-16 $13.74 $13.86 $13.73 $13.77 $12.12 12,149
2019-07-15 $13.86 $13.86 $13.75 $13.81 $12.15 14,758
2019-07-12 $13.80 $13.85 $13.77 $13.78 $12.13 36,580
2019-07-11 $13.84 $13.90 $13.79 $13.80 $12.14 20,641
2019-07-10 $14.24 $14.24 $13.88 $13.89 $12.22 33,022
2019-07-09 $14.07 $14.13 $13.95 $14.10 $12.41 24,382
2019-07-08 $14.05 $14.15 $13.88 $14.04 $12.35 24,890
2019-07-05 $13.92 $14.14 $13.85 $14.09 $12.40 28,799
2019-07-03 $14.04 $14.05 $13.74 $13.93 $12.26 20,622
2019-07-02 $14.07 $14.07 $13.82 $14.01 $12.33 14,633
2019-07-01 $14.10 $14.18 $13.98 $14.10 $12.41 22,200
2019-06-28 $13.77 $14.22 $13.77 $13.99 $12.31 161,643
2019-06-27 $13.68 $13.88 $13.67 $13.82 $12.16 25,228
2019-06-26 $13.68 $13.90 $13.44 $13.62 $11.99 23,627
2019-06-25 $13.52 $13.70 $13.48 $13.64 $12.00 20,558
2019-06-24 $13.50 $13.78 $13.48 $13.49 $11.87 25,859
2019-06-21 $13.78 $13.91 $13.48 $13.51 $11.89 66,088
2019-06-20 $13.92 $14.08 $13.75 $13.87 $12.21 22,528
2019-06-19 $13.99 $14.11 $13.86 $13.91 $12.24 22,168
2019-06-18 $14.00 $14.11 $13.97 $13.99 $12.31 20,941
2019-06-17 $13.93 $14.05 $13.87 $13.90 $12.23 23,209
2019-06-14 $14.06 $14.21 $13.88 $13.91 $12.24 46,839
2019-06-13 $14.03 $14.14 $14.01 $14.08 $12.39 18,493
2019-06-12 $13.90 $14.11 $13.86 $13.98 $12.30 21,378
2019-06-11 $13.95 $13.97 $13.82 $13.89 $12.22 26,855
2019-06-10 $13.86 $13.96 $13.81 $13.92 $12.25 28,006
2019-06-07 $13.85 $13.90 $13.71 $13.77 $12.12 25,088
2019-06-06 $14.02 $14.23 $13.76 $13.82 $12.16 28,118
2019-06-05 $13.95 $14.06 $13.89 $14.06 $12.37 31,176
2019-06-04 $13.89 $14.02 $13.87 $13.93 $12.26 36,084
2019-06-03 $13.92 $13.98 $13.68 $13.79 $12.13 44,094
2019-05-31 $13.95 $14.21 $13.89 $13.90 $12.23 43,234
2019-05-30 $14.16 $14.23 $13.96 $14.07 $12.38 29,597
2019-05-29 $14.09 $14.12 $14.02 $14.06 $12.37 120,563
2019-05-28 $14.34 $14.35 $14.11 $14.20 $12.50 29,079
2019-05-24 $14.19 $14.51 $14.19 $14.34 $12.62 28,125
2019-05-23 $14.16 $14.19 $13.97 $14.13 $12.43 26,382
2019-05-22 $14.54 $14.57 $14.28 $14.30 $12.58 114,911
2019-05-21 $14.67 $14.69 $14.46 $14.52 $12.78 114,421
2019-05-20 $14.62 $14.75 $14.53 $14.59 $12.84 37,869
2019-05-17 $14.51 $14.69 $14.51 $14.66 $12.90 36,118
2019-05-16 $14.49 $14.65 $14.45 $14.55 $12.80 18,840
2019-05-15 $14.48 $14.52 $14.30 $14.48 $12.74 46,102
2019-05-14 $14.64 $14.77 $14.49 $14.57 $12.82 28,079
2019-05-13 $15.03 $15.03 $14.56 $14.62 $12.87 33,051
2019-05-10 $15.05 $15.28 $14.87 $15.15 $13.33 33,765
2019-05-09 $14.89 $15.14 $14.87 $15.06 $13.25 24,064
2019-05-08 $15.10 $15.15 $14.81 $14.85 $13.07 38,637
2019-05-07 $15.19 $15.22 $15.08 $15.10 $13.29 28,504
2019-05-06 $15.31 $15.50 $15.24 $15.31 $13.38 29,510
2019-05-03 $15.09 $15.43 $15.08 $15.41 $13.47 32,487
2019-05-02 $15.19 $15.35 $15.02 $15.06 $13.17 21,640
2019-05-01 $15.03 $15.23 $14.98 $15.16 $13.25 40,973
2019-04-30 $14.99 $15.08 $14.94 $15.01 $13.12 46,814
2019-04-29 $15.00 $15.19 $14.78 $15.06 $13.17 52,522
2019-04-26 $14.98 $15.05 $14.92 $14.97 $13.09 41,551
2019-04-25 $15.16 $15.17 $14.90 $14.93 $13.05 60,798
2019-04-24 $15.36 $15.36 $15.12 $15.13 $13.23 67,493
2019-04-23 $14.87 $15.52 $14.73 $15.35 $13.42 101,940
2019-04-22 $15.03 $15.03 $14.72 $14.80 $12.94 53,759
2019-04-18 $15.37 $15.42 $15.02 $15.13 $13.23 70,525
2019-04-17 $15.27 $15.63 $15.20 $15.43 $13.49 39,534
2019-04-16 $15.14 $15.20 $15.04 $15.11 $13.21 45,489
2019-04-15 $15.03 $15.15 $15.01 $15.07 $13.17 49,981
2019-04-12 $15.09 $15.18 $15.00 $15.10 $13.20 51,336
2019-04-11 $15.28 $15.28 $15.00 $15.09 $13.19 37,032
2019-04-10 $15.07 $15.18 $14.92 $15.06 $13.17 76,996
2019-04-09 $15.28 $15.32 $15.04 $15.06 $13.17 43,134
2019-04-08 $15.22 $15.32 $15.15 $15.29 $13.37 33,464
2019-04-05 $14.98 $15.31 $14.95 $15.25 $13.33 53,750
2019-04-04 $14.62 $14.87 $14.62 $14.84 $12.97 21,354
2019-04-03 $14.82 $15.03 $14.60 $14.62 $12.78 76,333
2019-04-02 $14.76 $14.99 $14.65 $14.76 $12.90 54,861
2019-04-01 $14.86 $14.94 $14.80 $14.84 $12.97 40,518
2019-03-29 $14.88 $15.04 $14.67 $14.87 $13.00 57,259
2019-03-28 $14.75 $14.90 $14.67 $14.83 $12.96 59,604
2019-03-27 $14.88 $14.99 $14.82 $14.87 $13.00 37,576
2019-03-26 $14.52 $14.94 $14.52 $14.92 $13.04 41,606
2019-03-25 $14.28 $14.58 $14.28 $14.45 $12.63 36,963
2019-03-22 $14.78 $14.83 $14.28 $14.32 $12.52 68,485
2019-03-21 $14.88 $15.15 $14.69 $14.86 $12.99 38,845
2019-03-20 $15.16 $15.52 $14.84 $14.94 $13.06 35,959
2019-03-19 $15.31 $15.37 $15.16 $15.18 $13.27 57,939
2019-03-18 $15.33 $15.45 $15.29 $15.29 $13.37 120,986
2019-03-15 $15.47 $15.52 $15.32 $15.32 $13.39 163,802
2019-03-14 $15.56 $15.57 $15.48 $15.49 $13.54 86,795
2019-03-13 $15.61 $15.69 $15.51 $15.55 $13.59 45,655
2019-03-12 $15.68 $15.75 $15.52 $15.60 $13.64 31,123
2019-03-11 $15.67 $15.80 $15.51 $15.60 $13.64 65,066
2019-03-08 $15.65 $15.73 $15.45 $15.63 $13.66 90,173
2019-03-07 $15.49 $15.89 $15.26 $15.80 $13.81 69,713
2019-03-06 $15.67 $15.71 $15.48 $15.48 $13.53 47,655
2019-03-05 $15.65 $15.77 $15.51 $15.65 $13.68 65,068
2019-03-04 $15.62 $16.06 $15.62 $15.64 $13.67 126,330
2019-03-01 $15.63 $15.66 $15.28 $15.62 $13.65 148,341
2019-02-28 $15.30 $15.99 $15.19 $15.64 $13.67 130,611
2019-02-27 $15.50 $15.64 $15.20 $15.32 $13.39 825,387
2019-02-26 $15.70 $15.80 $15.57 $15.61 $13.65 31,668
2019-02-25 $15.59 $15.78 $15.51 $15.67 $13.70 53,375
2019-02-22 $15.47 $15.58 $15.41 $15.48 $13.53 39,814
2019-02-21 $15.31 $15.53 $15.23 $15.46 $13.52 43,461
2019-02-20 $15.22 $15.35 $15.21 $15.29 $13.37 59,442
2019-02-19 $15.24 $15.26 $15.16 $15.24 $13.32 50,363
2019-02-15 $15.23 $15.27 $15.17 $15.23 $13.31 63,100
2019-02-14 $15.11 $15.25 $15.11 $15.20 $13.29 29,216
2019-02-13 $15.00 $15.30 $14.88 $15.21 $13.30 94,348
2019-02-12 $15.12 $15.20 $14.96 $15.20 $13.29 31,438
2019-02-11 $15.22 $15.22 $15.03 $15.12 $13.13 33,683
2019-02-08 $15.07 $15.25 $15.03 $15.21 $13.21 22,958
2019-02-07 $15.20 $15.20 $14.96 $15.11 $13.12 15,121
2019-02-06 $15.17 $15.20 $15.09 $15.16 $13.17 6,585
2019-02-05 $15.22 $15.24 $15.05 $15.18 $13.18 15,778
2019-02-04 $15.10 $15.25 $14.91 $15.18 $13.18 33,260
2019-02-01 $15.17 $15.20 $14.83 $15.10 $13.11 14,602
2019-01-31 $14.97 $15.08 $14.59 $15.00 $13.03 28,141
2019-01-30 $15.28 $15.28 $15.14 $15.23 $13.23 21,904
2019-01-29 $15.21 $15.26 $15.09 $15.15 $13.16 28,245
2019-01-28 $14.92 $15.25 $14.90 $15.15 $13.16 45,623
2019-01-25 $14.79 $15.28 $14.54 $14.99 $13.02 50,576
2019-01-24 $14.83 $14.83 $14.33 $14.68 $12.75 14,373
2019-01-23 $13.46 $15.16 $13.46 $14.76 $12.82 23,065
2019-01-22 $14.49 $15.13 $13.80 $14.17 $12.31 52,749
2019-01-18 $14.68 $14.90 $14.23 $14.46 $12.56 23,115
2019-01-17 $14.62 $15.00 $14.45 $14.69 $12.76 17,612
2019-01-16 $14.77 $14.80 $14.39 $14.62 $12.70 33,674
2019-01-15 $14.70 $14.84 $14.41 $14.80 $12.85 20,311
2019-01-14 $14.93 $15.14 $14.58 $14.66 $12.73 21,225
2019-01-11 $15.06 $15.17 $14.91 $15.00 $13.03 13,077
2019-01-10 $15.19 $15.28 $15.00 $15.12 $13.13 36,830
2019-01-09 $15.40 $15.47 $15.07 $15.26 $13.25 22,086
2019-01-08 $15.42 $15.42 $15.01 $15.34 $13.32 45,218
2019-01-07 $15.60 $15.88 $15.28 $15.38 $13.36 28,503
2019-01-04 $15.30 $15.65 $15.01 $15.59 $13.54 24,567
2019-01-03 $15.17 $15.45 $15.03 $15.21 $13.21 26,593
2019-01-02 $14.90 $15.23 $14.86 $15.18 $13.18 21,776
2018-12-31 $14.84 $15.01 $14.72 $14.95 $12.98 34,631
2018-12-28 $14.66 $15.32 $14.66 $14.83 $12.88 58,742
2018-12-27 $14.67 $15.10 $14.41 $14.61 $12.69 46,021
2018-12-26 $14.25 $14.86 $14.20 $14.77 $12.83 48,982
2018-12-24 $14.42 $15.47 $14.18 $14.18 $12.32 27,273
2018-12-21 $14.66 $15.07 $14.43 $14.47 $12.57 129,985
2018-12-20 $14.54 $14.87 $14.30 $14.67 $12.74 26,635
2018-12-19 $14.87 $15.38 $14.33 $14.54 $12.63 32,986
2018-12-18 $15.10 $15.24 $14.75 $14.88 $12.92 29,081
2018-12-17 $15.02 $15.48 $15.01 $15.02 $13.04 24,965
2018-12-14 $15.39 $15.42 $15.00 $15.01 $13.04 34,562
2018-12-13 $15.29 $15.74 $15.22 $15.40 $13.37 46,881
2018-12-12 $15.06 $15.53 $14.95 $15.23 $13.23 48,717
2018-12-11 $15.02 $15.10 $14.22 $14.94 $12.98 45,901
2018-12-10 $14.88 $15.01 $14.79 $14.97 $13.00 34,871
2018-12-07 $14.66 $14.95 $14.66 $14.87 $12.91 58,767
2018-12-06 $14.66 $15.05 $14.05 $14.70 $12.77 52,062
2018-12-04 $15.01 $15.08 $14.67 $14.75 $12.81 54,444
2018-12-03 $15.01 $15.16 $14.77 $15.06 $13.08 107,478
2018-11-30 $14.94 $15.20 $14.84 $14.93 $12.97 31,088
2018-11-29 $15.11 $15.15 $14.72 $14.93 $12.97 56,954
2018-11-28 $14.81 $15.29 $14.75 $15.17 $13.17 35,214
2018-11-27 $14.75 $14.91 $14.73 $14.80 $12.85 42,035
2018-11-26 $14.94 $14.96 $14.66 $14.70 $12.77 40,550
2018-11-23 $14.68 $15.27 $14.61 $14.92 $12.96 32,723
2018-11-21 $14.66 $14.82 $14.31 $14.67 $12.74 21,782
2018-11-20 $14.77 $14.92 $14.55 $14.65 $12.72 38,822
2018-11-19 $14.59 $15.08 $14.50 $14.83 $12.88 83,233
2018-11-16 $14.46 $14.66 $14.39 $14.48 $12.58 39,649
2018-11-15 $14.26 $14.56 $14.02 $14.48 $12.58 44,521
2018-11-14 $14.62 $14.69 $14.19 $14.30 $12.42 64,075
2018-11-13 $14.43 $14.66 $14.28 $14.54 $12.63 38,945
2018-11-12 $14.40 $14.50 $14.16 $14.35 $12.46 12,016
2018-11-09 $14.58 $14.70 $14.28 $14.41 $12.51 38,308
2018-11-08 $14.85 $14.85 $14.35 $14.46 $12.56 33,614
2018-11-07 $14.10 $14.49 $13.88 $14.49 $12.58 65,347
2018-11-06 $14.24 $14.39 $14.17 $14.28 $12.40 43,616
2018-11-05 $14.23 $14.60 $14.23 $14.31 $12.34 54,323
2018-11-02 $14.25 $14.27 $14.10 $14.22 $12.26 71,673
2018-11-01 $14.23 $14.24 $14.05 $14.12 $12.18 29,234
2018-10-31 $14.23 $14.23 $14.02 $14.12 $12.18 88,067
2018-10-30 $14.14 $14.38 $14.00 $14.16 $12.21 38,385
2018-10-29 $14.18 $14.39 $14.07 $14.15 $12.20 42,990
2018-10-26 $13.98 $14.15 $13.92 $14.08 $12.14 63,581
2018-10-25 $14.88 $14.88 $13.98 $14.10 $12.16 45,510
2018-10-24 $14.64 $14.70 $14.08 $14.16 $12.21 50,473
2018-10-23 $14.60 $14.83 $14.59 $14.66 $12.64 43,392
2018-10-22 $14.56 $14.89 $14.56 $14.69 $12.67 31,251
2018-10-19 $14.50 $14.90 $14.45 $14.57 $12.57 146,604
2018-10-18 $14.55 $14.79 $14.55 $14.58 $12.57 35,263
2018-10-17 $14.50 $15.14 $14.45 $14.70 $12.68 69,211
2018-10-16 $14.55 $14.55 $14.41 $14.45 $12.46 50,191
2018-10-15 $14.50 $14.60 $14.42 $14.53 $12.53 35,208
2018-10-12 $15.22 $15.22 $14.41 $14.51 $12.51 48,400
2018-10-11 $15.35 $15.40 $15.02 $15.12 $13.04 23,013
2018-10-10 $15.42 $15.52 $15.37 $15.38 $13.26 45,770
2018-10-09 $15.38 $15.58 $15.30 $15.43 $13.31 59,705
2018-10-08 $15.50 $15.50 $15.32 $15.45 $13.32 31,473
2018-10-05 $15.60 $15.62 $15.45 $15.48 $13.35 17,049
2018-10-04 $15.60 $15.63 $15.51 $15.61 $13.46 36,292
2018-10-03 $15.56 $15.75 $15.30 $15.63 $13.48 14,387
2018-10-02 $15.57 $15.65 $15.52 $15.53 $13.39 14,215
2018-10-01 $16.04 $16.06 $15.62 $15.65 $13.50 17,645
2018-09-28 $15.88 $16.07 $15.88 $15.94 $13.75 19,331
2018-09-27 $15.92 $16.01 $15.82 $15.87 $13.69 23,425
2018-09-26 $16.08 $16.13 $15.95 $15.97 $13.77 18,578
2018-09-25 $16.02 $16.10 $15.97 $16.07 $13.86 18,956
2018-09-24 $16.00 $16.06 $15.95 $16.02 $13.82 34,622
2018-09-21 $15.94 $16.08 $15.94 $16.08 $13.87 85,923
2018-09-20 $15.85 $16.10 $15.85 $16.00 $13.80 32,607
2018-09-19 $15.80 $15.90 $15.80 $15.83 $13.65 18,890
2018-09-18 $15.79 $16.10 $15.79 $15.93 $13.74 25,637
2018-09-17 $15.97 $16.09 $15.90 $15.95 $13.76 22,248
2018-09-14 $15.94 $16.07 $15.94 $15.98 $13.78 17,823
2018-09-13 $16.11 $16.18 $15.89 $15.95 $13.76 8,451
2018-09-12 $16.25 $16.32 $16.05 $16.16 $13.94 23,708
2018-09-11 $16.17 $16.39 $16.10 $16.27 $14.03 23,993
2018-09-10 $16.06 $16.23 $15.97 $16.16 $13.94 33,235
2018-09-07 $15.95 $16.02 $15.89 $15.92 $13.73 22,220
2018-09-06 $15.92 $15.94 $15.86 $15.89 $13.70 12,259
2018-09-05 $15.88 $16.01 $15.85 $15.86 $13.68 23,375
2018-09-04 $15.85 $15.98 $15.79 $15.89 $13.70 31,819
2018-08-31 $15.85 $16.03 $15.85 $15.95 $13.76 13,527
2018-08-30 $15.92 $16.03 $15.86 $15.87 $13.69 19,679
2018-08-29 $15.93 $15.97 $15.85 $15.87 $13.69 22,295
2018-08-28 $16.04 $16.15 $15.89 $15.94 $13.75 12,835
2018-08-27 $16.12 $16.15 $15.99 $16.08 $13.87 21,510
2018-08-24 $16.19 $16.37 $16.06 $16.14 $13.92 31,379
2018-08-23 $16.15 $16.15 $16.09 $16.12 $13.90 18,934
2018-08-22 $16.16 $16.22 $16.09 $16.15 $13.93 14,721
2018-08-21 $16.08 $16.18 $16.06 $16.10 $13.89 29,175
2018-08-20 $16.05 $16.06 $15.96 $16.03 $13.82 58,673
2018-08-17 $15.96 $16.03 $15.90 $16.00 $13.80 46,986
2018-08-16 $15.99 $16.07 $15.96 $16.00 $13.80 52,866
2018-08-15 $15.89 $15.92 $15.74 $15.85 $13.67 28,480
2018-08-14 $15.55 $15.90 $15.36 $15.82 $13.64 44,256
2018-08-13 $15.53 $15.70 $15.51 $15.55 $13.41 18,137
2018-08-10 $15.59 $15.76 $15.50 $15.53 $13.39 18,803
2018-08-09 $15.51 $15.69 $15.48 $15.60 $13.45 26,071
2018-08-08 $15.34 $15.80 $15.32 $15.57 $13.43 44,621
2018-08-07 $15.82 $15.82 $15.37 $15.41 $13.29 16,280
2018-08-06 $16.05 $16.06 $15.96 $16.03 $13.74 14,896
2018-08-03 $16.55 $16.72 $16.01 $16.10 $13.80 16,064
2018-08-02 $16.75 $16.75 $16.27 $16.57 $14.20 14,377
2018-08-01 $16.91 $16.94 $16.61 $16.66 $14.28 18,136
2018-07-31 $16.54 $16.96 $16.24 $16.74 $14.34 31,412
2018-07-30 $16.71 $17.27 $16.50 $16.54 $14.17 20,994
2018-07-27 $17.07 $17.29 $16.60 $16.65 $14.27 18,941
2018-07-26 $17.29 $17.37 $16.98 $17.09 $14.64 13,848
2018-07-25 $17.36 $17.61 $17.18 $17.20 $14.74 16,242
2018-07-24 $17.62 $17.62 $17.37 $17.37 $14.88 16,493
2018-07-23 $17.61 $17.77 $17.49 $17.62 $15.10 21,608
2018-07-20 $17.47 $17.66 $17.41 $17.60 $15.08 18,972
2018-07-19 $17.50 $17.58 $17.44 $17.50 $15.00 29,396
2018-07-18 $17.45 $17.54 $17.36 $17.49 $14.99 17,914
2018-07-17 $17.77 $17.77 $17.42 $17.44 $14.94 30,125
2018-07-16 $17.80 $17.80 $17.62 $17.74 $15.20 25,037
2018-07-13 $17.81 $17.88 $17.80 $17.80 $15.25 13,258
2018-07-12 $17.97 $17.98 $17.74 $17.87 $15.31 23,153
2018-07-11 $17.90 $18.00 $17.86 $17.95 $15.38 20,749
2018-07-10 $18.04 $18.04 $17.76 $17.89 $15.33 15,212
2018-07-09 $17.96 $18.08 $17.90 $18.03 $15.45 22,507
2018-07-06 $17.98 $18.01 $17.95 $17.96 $15.39 13,598
2018-07-05 $17.93 $18.05 $17.93 $18.00 $15.42 23,829
2018-07-03 $17.91 $18.00 $17.82 $17.91 $15.35 17,602
2018-07-02 $17.59 $17.94 $17.59 $17.89 $15.33 25,317
2018-06-29 $17.76 $17.88 $17.49 $17.65 $15.12 62,720
2018-06-28 $17.79 $17.89 $17.57 $17.71 $15.18 37,809
2018-06-27 $18.06 $18.18 $17.66 $17.80 $15.25 45,878
2018-06-26 $18.11 $18.19 $18.02 $18.07 $15.48 32,066
2018-06-25 $18.13 $18.16 $18.01 $18.11 $15.52 43,797
2018-06-22 $18.32 $18.32 $18.02 $18.13 $15.54 128,628
2018-06-21 $18.33 $18.52 $18.18 $18.27 $15.66 41,554
2018-06-20 $18.22 $18.35 $18.09 $18.34 $15.72 25,678
2018-06-19 $18.07 $18.41 $17.92 $18.22 $15.61 43,537
2018-06-18 $18.00 $18.14 $17.92 $18.11 $15.52 20,479
2018-06-15 $17.98 $18.17 $17.90 $18.03 $15.45 64,885
2018-06-14 $18.08 $18.10 $17.74 $18.07 $15.48 49,363
2018-06-13 $17.95 $18.09 $17.80 $18.01 $15.43 33,807
2018-06-12 $17.95 $17.95 $17.71 $17.89 $15.33 18,362
2018-06-11 $18.19 $18.62 $17.77 $17.96 $15.39 47,749
2018-06-08 $18.19 $18.39 $18.01 $18.15 $15.55 36,594
2018-06-07 $18.29 $18.57 $18.13 $18.21 $15.60 21,472
2018-06-06 $17.99 $18.30 $17.99 $18.25 $15.64 33,524
2018-06-05 $18.11 $18.27 $17.92 $17.98 $15.41 49,774
2018-06-04 $18.06 $18.25 $18.00 $18.23 $15.62 29,530
2018-06-01 $17.88 $18.11 $17.88 $18.04 $15.46 50,320
2018-05-31 $17.81 $17.95 $17.67 $17.81 $15.26 36,096
2018-05-30 $17.77 $18.01 $17.72 $17.82 $15.27 32,949
2018-05-29 $17.98 $18.00 $17.44 $17.75 $15.21 41,302
2018-05-25 $17.84 $18.23 $17.70 $18.03 $15.45 41,284
2018-05-24 $17.68 $17.94 $17.52 $17.85 $15.30 29,086
2018-05-23 $17.72 $17.93 $17.58 $17.74 $15.20 106,430
2018-05-22 $17.54 $17.78 $17.52 $17.71 $15.18 39,205
2018-05-21 $17.63 $17.65 $17.42 $17.52 $15.01 40,371
2018-05-18 $17.75 $17.82 $17.46 $17.52 $15.01 44,087
2018-05-17 $17.28 $17.81 $17.28 $17.75 $15.21 53,849
2018-05-16 $17.29 $17.59 $17.02 $17.27 $14.80 97,741
2018-05-15 $17.45 $17.55 $17.12 $17.27 $14.80 61,215
2018-05-14 $17.64 $17.64 $17.39 $17.45 $14.88 31,181
2018-05-11 $17.39 $17.69 $17.39 $17.58 $14.99 35,767
2018-05-10 $17.40 $17.61 $17.38 $17.44 $14.87 64,669
2018-05-09 $17.42 $17.68 $17.27 $17.40 $14.83 237,043
2018-05-08 $17.21 $17.65 $17.17 $17.36 $14.80 131,934
2018-05-07 $16.88 $17.38 $16.88 $17.21 $14.67 87,150
2018-05-04 $16.98 $17.16 $16.31 $16.75 $14.28 72,189
2018-05-03 $17.20 $17.24 $16.97 $17.04 $14.53 21,604
2018-05-02 $17.06 $17.35 $15.68 $17.20 $14.66 98,398
2018-05-01 $16.91 $17.17 $16.75 $17.02 $14.51 30,923
2018-04-30 $16.89 $17.05 $16.84 $16.93 $14.43 19,145
2018-04-27 $16.96 $17.05 $16.91 $17.01 $14.50 14,559
2018-04-26 $17.01 $17.03 $16.64 $16.97 $14.47 19,782
2018-04-25 $16.93 $17.04 $16.79 $17.00 $14.49 167,117
2018-04-24 $17.15 $17.15 $16.79 $16.98 $14.47 23,035
2018-04-23 $16.74 $17.04 $16.74 $16.99 $14.48 17,432
2018-04-20 $16.95 $17.15 $16.95 $17.02 $14.51 22,915
2018-04-19 $16.90 $17.00 $16.84 $16.96 $14.46 17,789
2018-04-18 $17.05 $17.05 $16.88 $16.90 $14.41 11,520
2018-04-17 $17.05 $17.15 $16.98 $17.03 $14.52 32,847
2018-04-16 $17.05 $17.07 $16.95 $17.00 $14.49 20,528
2018-04-13 $17.16 $17.16 $16.97 $17.02 $14.51 20,271
2018-04-12 $17.14 $17.25 $16.92 $17.10 $14.58 31,478
2018-04-11 $16.97 $17.23 $16.90 $17.08 $14.56 13,118
2018-04-10 $16.93 $17.23 $16.83 $17.07 $14.55 17,455
2018-04-09 $16.90 $17.13 $16.73 $16.80 $14.32 25,149
2018-04-06 $16.80 $16.96 $16.80 $16.83 $14.35 44,628
2018-04-05 $16.85 $16.93 $16.68 $16.85 $14.36 50,537
2018-04-04 $16.80 $17.00 $16.66 $16.85 $14.36 63,892
2018-04-03 $16.91 $16.99 $16.69 $16.90 $14.41 60,885
2018-04-02 $16.97 $16.97 $16.75 $16.90 $14.41 26,947
2018-03-29 $17.00 $17.02 $16.78 $16.98 $14.47 70,193
2018-03-28 $16.81 $16.96 $16.53 $16.94 $14.44 16,127
2018-03-27 $16.76 $16.98 $16.60 $16.63 $14.18 24,160
2018-03-26 $16.54 $16.79 $16.41 $16.70 $14.24 19,796
2018-03-23 $16.77 $16.77 $16.22 $16.25 $13.85 38,195
2018-03-22 $16.58 $16.97 $16.58 $16.60 $14.15 20,691
2018-03-21 $16.79 $16.97 $16.60 $16.74 $14.27 25,456
2018-03-20 $16.82 $16.99 $16.69 $16.78 $14.30 33,229
2018-03-19 $16.95 $16.98 $16.74 $16.81 $14.33 31,331
2018-03-16 $16.68 $17.02 $16.32 $16.92 $14.42 83,673
2018-03-15 $16.50 $16.77 $16.50 $16.71 $14.24 37,401
2018-03-14 $16.80 $16.80 $16.46 $16.50 $14.07 38,703
2018-03-13 $16.65 $16.81 $16.40 $16.63 $14.18 28,806
2018-03-12 $16.59 $16.79 $16.32 $16.66 $14.20 12,787
2018-03-09 $16.56 $16.75 $16.41 $16.52 $14.08 25,284
2018-03-08 $16.58 $17.20 $16.24 $16.41 $13.99 29,990
2018-03-07 $16.33 $16.68 $16.10 $16.59 $14.14 37,924
2018-03-06 $16.28 $16.30 $15.93 $16.19 $13.80 19,302
2018-03-05 $16.25 $16.60 $16.18 $16.23 $13.84 40,872
2018-03-02 $16.20 $16.42 $16.13 $16.35 $13.94 23,009
2018-03-01 $16.00 $16.35 $15.91 $16.19 $13.80 38,956
2018-02-28 $16.35 $16.39 $15.98 $16.03 $13.66 58,216
2018-02-27 $16.35 $16.47 $16.26 $16.28 $13.88 20,216
2018-02-26 $16.15 $16.35 $16.15 $16.31 $13.90 33,739
2018-02-23 $16.03 $16.30 $15.77 $16.26 $13.86 39,341
2018-02-22 $16.30 $16.30 $15.85 $15.90 $13.55 15,106
2018-02-21 $15.86 $16.29 $15.86 $16.10 $13.72 18,429
2018-02-20 $16.04 $16.29 $15.65 $15.81 $13.48 22,258
2018-02-16 $15.88 $16.35 $15.88 $16.18 $13.79 26,879
2018-02-15 $15.83 $15.99 $15.68 $15.97 $13.61 28,376
2018-02-14 $15.63 $15.95 $15.47 $15.79 $13.46 28,138
2018-02-13 $15.50 $15.85 $15.50 $15.73 $13.41 19,160
2018-02-12 $15.83 $15.90 $15.44 $15.63 $13.32 28,126
2018-02-09 $15.63 $15.93 $15.47 $15.81 $13.48 23,000
2018-02-08 $15.63 $16.04 $15.38 $15.43 $13.15 20,812
2018-02-07 $15.36 $15.77 $15.36 $15.64 $13.33 27,186
2018-02-06 $15.07 $15.65 $15.07 $15.41 $13.14 33,817
2018-02-05 $15.80 $15.92 $15.34 $15.42 $13.08 22,696
2018-02-02 $16.08 $16.32 $15.94 $15.94 $13.52 31,420
2018-02-01 $15.84 $16.14 $15.75 $16.14 $13.69 22,580
2018-01-31 $15.69 $15.91 $15.68 $15.88 $13.47 53,435
2018-01-30 $15.60 $15.87 $15.51 $15.56 $13.20 27,279
2018-01-29 $15.77 $15.90 $15.55 $15.60 $13.23 45,452
2018-01-26 $15.45 $15.77 $15.45 $15.60 $13.23 34,450
2018-01-25 $15.54 $15.60 $15.48 $15.57 $13.20 19,463
2018-01-24 $15.59 $15.59 $15.41 $15.51 $13.15 22,925
2018-01-23 $15.41 $15.56 $15.40 $15.54 $13.18 11,431
2018-01-22 $15.48 $15.51 $15.40 $15.48 $13.13 9,595
2018-01-19 $15.23 $15.56 $15.23 $15.55 $13.19 33,466
2018-01-18 $15.43 $15.43 $15.22 $15.28 $12.96 12,105
2018-01-17 $15.36 $15.44 $15.14 $15.43 $13.09 10,896
2018-01-16 $15.65 $16.00 $15.21 $15.23 $12.92 31,039
2018-01-12 $15.68 $15.87 $15.56 $15.64 $13.26 14,846
2018-01-11 $15.39 $15.65 $15.39 $15.61 $13.24 14,046
2018-01-10 $15.32 $15.54 $15.26 $15.38 $13.04 18,417
2018-01-09 $15.34 $15.49 $15.31 $15.33 $13.00 10,845
2018-01-08 $15.48 $15.58 $15.30 $15.31 $12.98 16,032
2018-01-05 $15.51 $15.61 $15.27 $15.57 $13.20 23,026
2018-01-04 $15.58 $15.66 $15.46 $15.48 $13.13 24,846
2018-01-03 $15.27 $15.70 $15.15 $15.52 $13.16 23,010
2018-01-02 $15.66 $15.74 $15.25 $15.31 $12.98 16,367
2017-12-29 $15.60 $15.60 $15.33 $15.34 $13.01 21,512
2017-12-28 $15.50 $15.60 $15.41 $15.59 $13.22 11,000
2017-12-27 $15.59 $15.63 $15.26 $15.35 $13.02 21,692
2017-12-26 $15.70 $15.75 $15.50 $15.50 $13.14 15,682
2017-12-22 $15.81 $15.93 $15.72 $15.72 $13.33 10,582
2017-12-21 $15.60 $15.89 $15.59 $15.82 $13.42 27,826
2017-12-20 $15.91 $15.92 $15.63 $15.80 $13.40 21,205
2017-12-19 $16.18 $16.18 $15.73 $15.79 $13.39 23,075
2017-12-18 $16.42 $16.42 $16.08 $16.18 $13.72 20,132
2017-12-15 $15.74 $16.34 $15.74 $15.98 $13.55 81,155
2017-12-14 $15.98 $16.05 $15.76 $15.77 $13.37 20,671
2017-12-13 $15.73 $16.16 $15.73 $16.00 $13.57 10,638
2017-12-12 $16.00 $16.14 $15.84 $16.00 $13.57 15,465
2017-12-11 $16.60 $16.60 $15.85 $15.94 $13.52 11,594
2017-12-08 $16.36 $16.36 $15.98 $15.98 $13.55 13,491
2017-12-07 $16.32 $16.56 $16.21 $16.30 $13.82 22,127
2017-12-06 $16.32 $16.56 $16.30 $16.31 $13.83 29,025
2017-12-05 $16.53 $16.75 $16.03 $16.39 $13.90 30,305
2017-12-04 $16.64 $17.00 $16.51 $16.58 $14.06 30,373
2017-12-01 $16.50 $16.53 $15.89 $16.47 $13.97 19,645
2017-11-30 $16.64 $16.77 $16.23 $16.49 $13.98 38,344
2017-11-29 $16.24 $16.68 $15.27 $16.59 $14.07 22,746
2017-11-28 $16.00 $16.28 $15.94 $16.23 $13.76 22,800
2017-11-27 $15.86 $16.01 $15.85 $15.89 $13.48 22,695
2017-11-24 $15.93 $16.16 $15.83 $15.85 $13.44 19,331
2017-11-22 $15.79 $15.96 $15.77 $15.85 $13.44 36,105
2017-11-21 $15.71 $15.86 $15.63 $15.80 $13.40 17,333
2017-11-20 $15.47 $15.65 $15.47 $15.63 $13.25 14,471
2017-11-17 $15.34 $15.54 $15.12 $15.45 $13.10 18,283
2017-11-16 $15.35 $15.50 $14.79 $15.50 $13.14 34,048
2017-11-15 $15.33 $15.45 $15.12 $15.30 $12.97 22,982
2017-11-14 $15.27 $15.44 $15.10 $15.36 $13.03 22,405
2017-11-13 $15.25 $15.39 $15.02 $15.36 $13.03 24,298
2017-11-10 $15.52 $15.54 $15.16 $15.29 $12.97 20,171
2017-11-09 $15.05 $15.25 $14.97 $15.18 $12.87 21,891
2017-11-08 $14.92 $15.18 $14.85 $15.14 $12.84 34,493
2017-11-07 $15.67 $15.67 $14.99 $15.00 $12.72 29,103
2017-11-06 $15.85 $15.95 $15.66 $15.67 $13.22 17,921
2017-11-03 $15.99 $15.99 $15.79 $15.86 $13.38 22,629
2017-11-02 $15.87 $16.11 $15.87 $16.04 $13.53 20,279
2017-11-01 $15.95 $16.06 $15.82 $15.84 $13.36 14,266
2017-10-31 $15.86 $15.88 $15.70 $15.84 $13.36 24,824
2017-10-30 $16.31 $16.34 $15.78 $15.80 $13.33 20,644
2017-10-27 $16.72 $16.72 $16.27 $16.42 $13.85 25,217
2017-10-26 $16.61 $16.61 $16.36 $16.46 $13.88 19,063
2017-10-25 $16.52 $16.70 $16.40 $16.61 $14.01 10,841
2017-10-24 $16.45 $16.74 $16.39 $16.53 $13.94 19,962
2017-10-23 $16.25 $16.56 $16.18 $16.43 $13.86 24,376
2017-10-20 $16.36 $16.36 $16.20 $16.29 $13.74 13,953
2017-10-19 $16.06 $16.25 $16.06 $16.21 $13.67 13,419
2017-10-18 $16.30 $16.34 $16.17 $16.19 $13.66 14,368
2017-10-17 $16.40 $16.50 $16.13 $16.19 $13.66 27,429
2017-10-16 $16.33 $16.56 $16.29 $16.41 $13.84 23,744
2017-10-13 $16.33 $16.33 $16.19 $16.32 $13.77 16,687
2017-10-12 $16.58 $16.72 $16.30 $16.32 $13.77 23,761
2017-10-11 $16.29 $16.71 $16.27 $16.59 $13.99 59,047
2017-10-10 $16.35 $16.47 $16.15 $16.35 $13.79 63,173
2017-10-09 $16.22 $16.25 $16.12 $16.25 $13.71 23,543
2017-10-06 $16.00 $16.25 $16.00 $16.24 $13.70 19,349
2017-10-05 $16.18 $16.25 $16.01 $16.21 $13.67 18,825
2017-10-04 $16.28 $16.28 $16.05 $16.11 $13.59 30,886
2017-10-03 $16.31 $16.34 $16.14 $16.25 $13.71 57,844
2017-10-02 $15.90 $16.26 $15.86 $16.25 $13.71 48,952
2017-09-29 $15.99 $15.99 $15.76 $15.89 $13.40 29,522
2017-09-28 $15.46 $16.17 $15.45 $16.02 $13.51 64,638
2017-09-27 $16.20 $16.89 $16.20 $16.63 $14.03 64,978
2017-09-26 $16.15 $16.16 $15.92 $16.16 $13.63 30,176
2017-09-25 $16.07 $16.10 $15.97 $16.04 $13.53 32,105
2017-09-22 $15.90 $16.10 $15.85 $16.06 $13.55 18,107
2017-09-21 $15.82 $16.00 $15.82 $15.97 $13.47 46,772
2017-09-20 $15.60 $15.91 $15.54 $15.90 $13.41 129,015
2017-09-19 $15.70 $15.75 $15.55 $15.56 $13.13 62,409
2017-09-18 $15.65 $15.88 $15.65 $15.75 $13.29 49,341
2017-09-15 $15.84 $15.86 $15.58 $15.62 $13.18 118,445
2017-09-14 $15.80 $16.02 $15.73 $15.81 $13.34 55,303
2017-09-13 $16.00 $16.00 $15.71 $15.80 $13.33 149,282
2017-09-12 $16.05 $16.05 $15.95 $16.00 $13.50 32,021
2017-09-11 $16.01 $16.05 $15.99 $16.05 $13.54 19,459
2017-09-08 $15.73 $16.08 $15.73 $15.93 $13.44 16,204
2017-09-07 $15.94 $15.95 $15.69 $15.81 $13.34 33,048
2017-09-06 $16.01 $16.12 $15.58 $15.93 $13.44 26,024
2017-09-05 $15.93 $16.06 $15.84 $16.02 $13.51 30,406
2017-09-01 $16.05 $16.05 $15.42 $16.04 $13.53 21,464
2017-08-31 $16.06 $16.06 $16.03 $16.04 $13.53 37,836
2017-08-30 $15.89 $16.00 $15.76 $15.99 $13.49 29,099
2017-08-29 $15.90 $16.03 $15.81 $15.89 $13.40 16,300
2017-08-28 $15.97 $16.05 $15.58 $15.98 $13.48 31,905
2017-08-25 $15.87 $16.05 $15.87 $15.98 $13.48 25,014
2017-08-24 $15.88 $15.95 $15.78 $15.86 $13.38 21,426
2017-08-23 $15.79 $16.05 $15.79 $15.90 $13.41 18,331
2017-08-22 $15.84 $16.05 $15.81 $15.91 $13.42 25,732
2017-08-21 $15.85 $15.85 $15.61 $15.73 $13.27 40,558
2017-08-18 $15.72 $15.99 $15.69 $15.81 $13.34 24,346
2017-08-17 $15.99 $16.05 $15.83 $15.83 $13.35 40,608
2017-08-16 $16.03 $16.14 $15.94 $15.99 $13.49 41,637
2017-08-15 $16.00 $16.03 $15.95 $15.95 $13.45 55,734
2017-08-14 $15.79 $16.04 $15.79 $16.00 $13.50 21,867
2017-08-11 $15.90 $16.06 $15.57 $15.77 $13.30 30,991
2017-08-10 $15.95 $16.10 $15.90 $15.90 $13.41 41,538
2017-08-09 $16.11 $16.36 $15.95 $16.00 $13.50 45,201
2017-08-08 $15.96 $16.27 $15.96 $16.13 $13.61 31,821
2017-08-07 $16.03 $16.09 $15.94 $16.02 $13.51 40,281
2017-08-04 $15.82 $16.04 $15.82 $16.00 $13.44 51,496
2017-08-03 $15.88 $15.98 $15.68 $15.82 $13.29 45,670
2017-08-02 $15.33 $15.89 $15.33 $15.86 $13.32 191,030
2017-08-01 $15.06 $15.33 $15.06 $15.32 $12.87 105,946
2017-07-31 $14.96 $15.05 $14.71 $14.98 $12.58 41,075
2017-07-28 $14.89 $14.99 $14.66 $14.89 $12.51 28,719
2017-07-27 $14.85 $15.06 $14.83 $14.92 $12.53 26,622
2017-07-26 $15.02 $15.06 $14.77 $14.90 $12.51 11,791
2017-07-25 $15.04 $15.10 $14.97 $14.97 $12.57 28,324
2017-07-24 $15.17 $15.17 $14.95 $14.95 $12.56 22,914
2017-07-21 $15.09 $15.28 $15.03 $15.16 $12.73 47,126
2017-07-20 $15.03 $15.05 $14.88 $14.99 $12.59 28,171
2017-07-19 $15.02 $15.09 $14.96 $15.03 $12.62 16,574
2017-07-18 $14.99 $15.10 $14.99 $15.02 $12.61 16,660
2017-07-17 $15.02 $15.09 $14.86 $15.02 $12.61 27,579
2017-07-14 $15.02 $15.09 $15.00 $15.04 $12.63 17,670
2017-07-13 $15.03 $15.10 $14.94 $15.09 $12.67 23,273
2017-07-12 $14.97 $15.04 $14.88 $15.04 $12.63 15,739
2017-07-11 $14.92 $15.04 $14.68 $14.94 $12.55 23,859
2017-07-10 $14.96 $15.01 $14.84 $14.88 $12.50 21,585
2017-07-07 $14.90 $15.05 $14.85 $14.98 $12.58 18,838
2017-07-06 $15.02 $15.05 $14.76 $14.87 $12.49 34,448
2017-07-05 $15.09 $15.09 $14.81 $15.03 $12.62 13,111
2017-07-03 $15.00 $15.15 $15.00 $15.10 $12.68 30,539
2017-06-30 $14.97 $15.03 $14.75 $14.92 $12.53 42,451
2017-06-29 $14.96 $14.98 $14.69 $14.95 $12.56 29,953
2017-06-28 $14.92 $14.96 $14.82 $14.90 $12.51 17,536
2017-06-27 $14.89 $15.02 $14.80 $14.83 $12.46 22,373
2017-06-26 $14.98 $15.00 $14.75 $14.88 $12.50 24,568
2017-06-23 $14.94 $15.00 $14.82 $14.99 $12.59 88,413
2017-06-22 $14.88 $15.06 $14.80 $14.86 $12.48 17,070
2017-06-21 $15.04 $15.04 $14.81 $14.86 $12.48 21,516
2017-06-20 $15.05 $15.09 $14.84 $14.98 $12.58 23,144
2017-06-19 $15.20 $15.28 $15.00 $15.12 $12.70 108,049
2017-06-16 $15.16 $15.21 $15.00 $15.18 $12.75 89,584
2017-06-15 $15.12 $15.30 $15.10 $15.28 $12.83 61,399
2017-06-14 $15.18 $15.25 $15.00 $15.25 $12.81 61,540
2017-06-13 $15.08 $15.29 $14.88 $15.24 $12.80 42,887
2017-06-12 $15.21 $15.29 $14.94 $15.23 $12.79 43,219
2017-06-09 $14.85 $15.31 $14.85 $15.18 $12.75 63,805
2017-06-08 $14.46 $15.00 $14.46 $14.85 $12.47 29,394
2017-06-07 $14.80 $14.85 $14.62 $14.74 $12.38 14,056
2017-06-06 $14.72 $14.77 $14.47 $14.71 $12.35 21,319
2017-06-05 $14.95 $15.05 $14.65 $14.76 $12.40 33,351
2017-06-02 $14.80 $15.10 $14.80 $14.93 $12.54 54,365
2017-06-01 $14.79 $14.95 $14.67 $14.80 $12.43 24,824
2017-05-31 $14.60 $14.75 $13.97 $14.68 $12.33 30,868
2017-05-30 $14.54 $14.66 $14.48 $14.61 $12.27 27,441
2017-05-26 $14.57 $14.70 $14.50 $14.61 $12.27 20,857
2017-05-25 $14.64 $14.69 $14.47 $14.56 $12.23 24,029
2017-05-24 $14.54 $14.64 $14.50 $14.59 $12.25 17,228
2017-05-23 $14.64 $14.68 $14.40 $14.55 $12.22 22,899
2017-05-22 $14.60 $14.88 $14.50 $14.60 $12.26 20,249
2017-05-19 $14.67 $14.90 $14.50 $14.52 $12.19 34,534
2017-05-18 $14.83 $14.95 $14.63 $14.66 $12.31 20,990
2017-05-17 $14.80 $14.95 $14.66 $14.75 $12.39 40,335
2017-05-16 $14.93 $15.00 $14.86 $14.99 $12.59 42,658
2017-05-15 $14.90 $15.00 $14.88 $14.93 $12.54 26,670
2017-05-12 $14.80 $15.00 $14.67 $14.85 $12.47 17,613
2017-05-11 $14.92 $15.00 $14.71 $14.90 $12.51 26,760
2017-05-10 $15.09 $15.09 $14.95 $14.96 $12.56 54,924
2017-05-09 $15.19 $15.19 $15.01 $15.10 $12.68 22,526
2017-05-08 $15.01 $15.20 $14.97 $15.13 $12.71 36,313
2017-05-05 $15.19 $15.22 $14.95 $15.13 $12.65 54,900
2017-05-04 $15.22 $15.25 $15.01 $15.04 $12.57 35,733
2017-05-03 $15.04 $15.23 $15.00 $15.14 $12.66 61,965
2017-05-02 $15.00 $15.15 $15.00 $15.12 $12.64 41,327
2017-05-01 $14.90 $15.23 $14.88 $15.00 $12.54 57,151
2017-04-28 $14.84 $14.85 $14.70 $14.78 $12.36 34,638
2017-04-27 $14.78 $14.80 $14.67 $14.74 $12.32 27,143
2017-04-26 $14.76 $14.94 $14.60 $14.83 $12.40 39,758
2017-04-25 $14.95 $14.95 $14.63 $14.78 $12.36 32,066
2017-04-24 $14.82 $15.01 $14.70 $14.83 $12.40 42,743
2017-04-21 $14.46 $14.60 $14.46 $14.60 $12.21 40,317
2017-04-20 $14.45 $14.52 $14.45 $14.49 $12.11 29,141
2017-04-19 $14.53 $14.55 $14.40 $14.46 $12.09 45,432
2017-04-18 $14.37 $14.61 $14.37 $14.49 $12.11 19,807
2017-04-17 $14.42 $14.48 $14.31 $14.46 $12.09 17,333
2017-04-13 $14.35 $14.44 $14.28 $14.33 $11.98 40,357
2017-04-12 $14.59 $14.60 $13.43 $14.41 $12.05 41,855
2017-04-11 $14.40 $14.58 $14.38 $14.56 $12.17 19,602
2017-04-10 $14.23 $14.45 $14.20 $14.43 $12.06 22,156
2017-04-07 $14.15 $14.40 $14.15 $14.32 $11.97 18,956
2017-04-06 $14.14 $14.33 $14.07 $14.25 $11.91 23,416
2017-04-05 $14.49 $14.58 $14.12 $14.17 $11.85 50,644
2017-04-04 $14.43 $14.57 $14.22 $14.30 $11.95 23,550
2017-04-03 $14.60 $14.60 $14.43 $14.45 $12.08 32,552
2017-03-31 $14.52 $14.60 $14.51 $14.52 $12.14 32,643
2017-03-30 $14.40 $14.59 $14.37 $14.56 $12.17 35,735
2017-03-29 $14.31 $14.41 $13.65 $14.37 $12.01 16,768
2017-03-28 $14.32 $14.39 $14.15 $14.37 $12.01 27,243
2017-03-27 $14.17 $14.39 $14.13 $14.32 $11.97 22,084
2017-03-24 $14.29 $14.42 $14.10 $14.29 $11.95 48,566
2017-03-23 $14.45 $14.50 $14.23 $14.28 $11.94 27,319
2017-03-22 $14.45 $14.48 $14.29 $14.41 $12.05 38,073
2017-03-21 $14.67 $14.70 $14.22 $14.25 $11.91 30,766
2017-03-20 $14.79 $14.79 $14.48 $14.56 $12.17 35,407
2017-03-17 $14.67 $14.87 $14.66 $14.82 $12.39 98,163
2017-03-16 $14.73 $14.77 $14.56 $14.76 $12.34 31,211
2017-03-15 $14.54 $14.68 $14.54 $14.63 $12.23 19,389
2017-03-14 $14.52 $14.79 $14.50 $14.53 $12.15 22,162
2017-03-13 $14.56 $14.84 $14.56 $14.65 $12.25 13,376
2017-03-10 $14.68 $14.77 $14.50 $14.62 $12.22 33,660
2017-03-09 $14.80 $14.91 $14.51 $14.54 $12.16 22,105
2017-03-08 $14.94 $14.99 $14.72 $14.75 $12.33 35,692
2017-03-07 $14.81 $14.99 $14.80 $14.82 $12.39 30,061
2017-03-06 $14.79 $14.89 $14.72 $14.81 $12.38 25,302
2017-03-03 $15.07 $15.07 $14.51 $14.92 $12.47 27,667
2017-03-02 $14.73 $14.87 $14.60 $14.82 $12.39 25,021
2017-03-01 $14.99 $15.04 $14.82 $14.89 $12.45 37,404
2017-02-28 $14.66 $14.90 $14.65 $14.87 $12.43 70,268
2017-02-27 $14.83 $15.00 $14.81 $14.90 $12.46 32,764
2017-02-24 $14.69 $15.00 $14.69 $14.97 $12.51 25,187
2017-02-23 $14.80 $14.95 $14.71 $14.89 $12.45 23,734
2017-02-22 $14.80 $14.88 $14.72 $14.82 $12.39 14,773
2017-02-21 $14.75 $14.80 $14.70 $14.79 $12.36 18,200
2017-02-17 $14.75 $14.84 $14.72 $14.76 $12.34 24,346
2017-02-16 $14.69 $14.78 $14.52 $14.72 $12.31 17,021
2017-02-15 $14.70 $14.72 $14.00 $14.68 $12.27 41,430
2017-02-14 $14.73 $14.79 $14.44 $14.70 $12.29 27,361
2017-02-13 $14.39 $14.72 $14.26 $14.52 $12.14 23,184
2017-02-10 $14.10 $14.31 $13.98 $14.30 $11.95 19,591
2017-02-09 $13.70 $14.15 $13.17 $13.98 $11.69 25,554
2017-02-08 $13.77 $13.92 $13.65 $13.71 $11.46 13,653
2017-02-07 $13.89 $13.99 $13.85 $13.86 $11.59 12,170
2017-02-06 $13.79 $13.95 $13.75 $13.83 $11.56 22,690
2017-02-03 $13.88 $13.96 $13.79 $13.88 $11.55 10,881
2017-02-02 $13.62 $13.75 $13.62 $13.70 $11.40 20,106
2017-02-01 $13.62 $13.82 $13.60 $13.64 $11.35 16,177
2017-01-31 $13.49 $13.84 $13.13 $13.47 $11.21 69,717
2017-01-30 $13.81 $14.00 $13.41 $13.50 $11.24 17,706
2017-01-27 $14.08 $14.08 $13.85 $13.91 $11.58 14,764
2017-01-26 $14.18 $14.30 $13.93 $13.97 $11.63 10,620
2017-01-25 $14.02 $14.50 $13.96 $14.20 $11.82 19,451
2017-01-24 $13.88 $14.03 $13.23 $13.91 $11.58 13,906
2017-01-23 $13.93 $13.98 $13.55 $13.78 $11.47 12,791
2017-01-20 $14.07 $14.52 $13.80 $13.84 $11.52 37,280
2017-01-19 $14.13 $14.32 $13.97 $14.18 $11.80 23,113
2017-01-18 $14.26 $14.31 $13.28 $14.19 $11.81 19,702
2017-01-17 $14.38 $14.38 $14.05 $14.18 $11.80 24,136
2017-01-13 $14.46 $14.63 $14.31 $14.54 $12.10 16,744
2017-01-12 $14.51 $14.54 $14.21 $14.34 $11.94 27,733
2017-01-11 $14.62 $14.65 $14.40 $14.56 $12.12 20,407
2017-01-10 $14.78 $14.98 $14.50 $14.62 $12.17 32,408
2017-01-09 $14.93 $15.01 $14.46 $14.88 $12.39 20,040
2017-01-06 $15.01 $15.05 $14.79 $15.02 $12.50 16,535
2017-01-05 $15.06 $15.24 $14.88 $14.91 $12.41 15,453
2017-01-04 $15.04 $15.24 $14.89 $15.21 $12.66 34,926
2017-01-03 $14.99 $15.08 $14.37 $14.98 $12.47 28,486
2016-12-30 $14.79 $14.88 $14.67 $14.82 $12.34 20,638
2016-12-29 $14.99 $14.99 $14.75 $14.79 $12.31 23,342
2016-12-28 $14.99 $14.99 $14.92 $14.96 $12.45 16,445
2016-12-27 $14.87 $15.00 $14.87 $14.93 $12.43 15,754
2016-12-23 $14.90 $14.98 $14.83 $14.96 $12.45 8,112
2016-12-22 $15.12 $15.12 $14.82 $14.94 $12.44 29,951
2016-12-21 $14.98 $15.05 $14.79 $14.94 $12.44 22,939
2016-12-20 $15.00 $15.11 $14.56 $14.96 $12.45 45,327
2016-12-19 $15.05 $15.05 $14.92 $14.96 $12.45 27,004
2016-12-16 $14.81 $15.05 $14.80 $14.97 $12.46 196,274
2016-12-15 $14.68 $14.85 $14.52 $14.75 $12.28 68,369
2016-12-14 $14.66 $14.88 $14.42 $14.62 $12.17 49,643
2016-12-13 $14.74 $14.86 $14.58 $14.76 $12.29 83,984
2016-12-12 $14.83 $14.95 $14.54 $14.59 $12.14 21,564
2016-12-09 $14.68 $14.85 $14.60 $14.78 $12.30 46,790
2016-12-08 $14.59 $14.64 $14.50 $14.62 $12.17 34,677
2016-12-07 $14.28 $14.55 $14.26 $14.53 $12.09 28,053
2016-12-06 $14.35 $14.41 $14.19 $14.26 $11.87 42,798
2016-12-05 $14.43 $14.49 $14.21 $14.35 $11.94 35,680
2016-12-02 $14.48 $14.50 $14.20 $14.29 $11.89 12,024
2016-12-01 $14.14 $14.60 $14.14 $14.49 $12.06 30,227
2016-11-30 $14.36 $14.53 $14.04 $14.10 $11.74 16,057
2016-11-29 $14.42 $14.58 $14.24 $14.31 $11.91 10,602
2016-11-28 $14.53 $14.59 $14.31 $14.34 $11.94 23,216
2016-11-25 $14.45 $14.60 $14.39 $14.50 $12.07 20,925
2016-11-23 $14.41 $14.41 $14.17 $14.40 $11.99 22,374
2016-11-22 $14.30 $14.40 $14.17 $14.36 $11.95 26,913
2016-11-21 $14.45 $14.45 $14.27 $14.30 $11.90 45,142
2016-11-18 $14.11 $14.34 $14.10 $14.25 $11.86 61,174
2016-11-17 $13.99 $14.19 $13.97 $14.14 $11.77 37,624
2016-11-16 $13.89 $13.99 $13.73 $13.93 $11.60 38,174
2016-11-15 $13.73 $13.92 $13.54 $13.87 $11.55 42,166
2016-11-14 $13.65 $13.84 $13.55 $13.75 $11.45 46,685
2016-11-11 $13.48 $13.62 $13.45 $13.52 $11.25 77,489
2016-11-10 $12.97 $13.50 $12.75 $13.46 $11.20 68,787
2016-11-09 $12.87 $12.94 $12.81 $12.94 $10.77 55,634
2016-11-08 $12.83 $12.87 $12.77 $12.83 $10.68 22,094
2016-11-07 $12.80 $12.91 $12.71 $12.85 $10.70 46,866
2016-11-04 $12.80 $12.80 $12.68 $12.69 $10.51 18,467
2016-11-03 $12.45 $12.80 $12.39 $12.80 $10.61 25,952
2016-11-02 $12.47 $12.47 $12.31 $12.37 $10.25 28,591
2016-11-01 $12.60 $12.60 $12.37 $12.45 $10.32 20,656
2016-10-31 $12.48 $12.77 $12.20 $12.57 $10.41 37,172
2016-10-28 $12.35 $12.76 $12.35 $12.47 $10.33 13,522
2016-10-27 $12.22 $12.42 $12.22 $12.31 $10.20 12,621
2016-10-26 $12.22 $12.41 $12.15 $12.17 $10.08 24,724
2016-10-25 $12.44 $12.44 $12.18 $12.20 $10.11 20,449
2016-10-24 $12.53 $12.65 $12.43 $12.45 $10.32 8,080
2016-10-21 $12.53 $12.58 $12.43 $12.44 $10.31 17,402
2016-10-20 $12.75 $12.75 $12.60 $12.60 $10.44 11,968
2016-10-19 $12.63 $12.77 $12.61 $12.73 $10.55 12,304
2016-10-18 $12.66 $12.66 $12.57 $12.59 $10.43 7,792
2016-10-17 $12.55 $12.63 $12.51 $12.62 $10.46 13,482
2016-10-14 $12.49 $12.57 $12.43 $12.54 $10.39 57,797
2016-10-13 $12.64 $12.64 $12.44 $12.46 $10.32 25,793
2016-10-12 $12.57 $12.73 $12.45 $12.65 $10.48 15,421
2016-10-11 $12.62 $12.67 $12.46 $12.52 $10.37 17,958
2016-10-10 $12.61 $12.65 $12.55 $12.61 $10.45 11,371
2016-10-07 $12.50 $12.59 $12.44 $12.51 $10.36 23,227
2016-10-06 $12.46 $12.60 $12.38 $12.53 $10.38 22,374
2016-10-05 $12.40 $12.62 $12.40 $12.50 $10.36 14,811
2016-10-04 $12.49 $12.56 $12.33 $12.39 $10.27 18,637
2016-10-03 $12.62 $12.73 $12.43 $12.52 $10.37 17,375
2016-09-30 $12.70 $12.75 $12.58 $12.70 $10.52 43,197
2016-09-29 $12.65 $12.77 $12.62 $12.62 $10.46 24,205
2016-09-28 $12.65 $12.77 $12.60 $12.66 $10.49 21,738
2016-09-27 $12.64 $12.78 $12.48 $12.70 $10.52 26,213
2016-09-26 $12.57 $12.76 $12.50 $12.51 $10.36 24,280
2016-09-23 $12.80 $12.80 $12.68 $12.74 $10.56 31,454
2016-09-22 $12.72 $12.80 $12.69 $12.78 $10.59 29,533
2016-09-21 $12.61 $12.70 $12.51 $12.70 $10.52 25,773
2016-09-20 $12.65 $12.77 $12.58 $12.60 $10.44 42,870
2016-09-19 $12.61 $12.67 $12.47 $12.58 $10.42 35,116
2016-09-16 $12.29 $12.70 $12.28 $12.61 $10.45 112,376
2016-09-15 $12.43 $12.47 $12.25 $12.28 $10.17 24,431
2016-09-14 $12.43 $12.58 $12.28 $12.31 $10.20 31,988
2016-09-13 $12.36 $12.38 $12.25 $12.31 $10.20 29,484
2016-09-12 $12.28 $12.49 $12.24 $12.47 $10.33 37,587
2016-09-09 $12.47 $12.55 $12.25 $12.25 $10.15 42,500
2016-09-08 $12.55 $12.60 $12.47 $12.49 $10.35 24,502
2016-09-07 $12.41 $12.63 $12.41 $12.52 $10.37 55,203
2016-09-06 $12.55 $12.58 $12.34 $12.48 $10.34 38,909
2016-09-02 $12.47 $12.61 $12.47 $12.60 $10.44 27,913
2016-09-01 $12.25 $12.55 $12.22 $12.38 $10.26 34,426
2016-08-31 $12.51 $12.56 $12.30 $12.34 $10.22 74,525
2016-08-30 $12.41 $12.58 $12.41 $12.51 $10.36 28,800
2016-08-29 $12.34 $12.46 $12.34 $12.41 $10.28 31,437
2016-08-26 $12.28 $12.43 $12.28 $12.39 $10.27 25,089
2016-08-25 $12.22 $12.31 $12.18 $12.30 $10.19 33,805
2016-08-24 $12.31 $12.46 $12.23 $12.28 $10.17 40,450
2016-08-23 $12.29 $12.44 $12.19 $12.25 $10.15 32,467
2016-08-22 $12.17 $12.25 $12.11 $12.22 $10.12 35,412
2016-08-19 $12.19 $12.31 $12.11 $12.19 $10.10 39,325
2016-08-18 $12.35 $12.38 $12.18 $12.24 $10.14 37,121
2016-08-17 $12.34 $12.35 $12.15 $12.29 $10.18 50,641
2016-08-16 $12.07 $12.34 $12.07 $12.30 $10.19 52,893
2016-08-15 $12.14 $12.23 $12.02 $12.03 $9.97 29,968
2016-08-12 $12.05 $12.20 $12.03 $12.14 $10.02 22,625
2016-08-11 $12.20 $12.24 $12.08 $12.10 $9.98 24,666
2016-08-10 $12.10 $12.21 $12.04 $12.11 $9.99 39,103
2016-08-09 $12.25 $12.38 $12.04 $12.09 $9.98 735,290
2016-08-08 $12.19 $12.28 $12.19 $12.21 $10.07 18,007
2016-08-05 $12.19 $12.31 $12.18 $12.21 $10.07 35,022
2016-08-04 $12.18 $12.19 $12.04 $12.05 $9.94 28,027
2016-08-03 $12.17 $12.19 $12.05 $12.12 $10.00 29,084
2016-08-02 $12.22 $12.29 $12.07 $12.07 $9.96 34,093
2016-08-01 $12.26 $12.42 $12.15 $12.16 $10.03 24,218
2016-07-29 $12.45 $12.53 $12.20 $12.20 $10.07 69,021
2016-07-28 $12.58 $12.69 $12.46 $12.54 $10.35 18,437
2016-07-27 $12.67 $12.69 $12.55 $12.60 $10.40 22,568
2016-07-26 $12.55 $12.66 $12.52 $12.60 $10.40 24,426
2016-07-25 $12.54 $12.66 $12.51 $12.59 $10.39 15,709
2016-07-22 $12.39 $12.66 $12.39 $12.64 $10.43 28,433
2016-07-21 $12.51 $12.54 $12.24 $12.37 $10.21 30,782
2016-07-20 $12.51 $12.66 $12.49 $12.54 $10.35 21,598
2016-07-19 $12.62 $12.72 $12.51 $12.54 $10.35 28,811
2016-07-18 $12.61 $12.72 $12.52 $12.66 $10.45 22,036
2016-07-15 $12.70 $12.72 $12.46 $12.64 $10.43 17,538
2016-07-14 $12.74 $12.74 $12.61 $12.62 $10.41 19,295
2016-07-13 $12.63 $12.75 $12.51 $12.68 $10.46 48,469
2016-07-12 $12.59 $12.65 $12.52 $12.58 $10.38 44,983
2016-07-11 $12.41 $12.65 $12.41 $12.52 $10.33 34,294
2016-07-08 $12.33 $12.50 $12.31 $12.38 $10.21 47,306
2016-07-07 $12.17 $12.35 $12.05 $12.21 $10.07 33,976
2016-07-06 $12.16 $12.19 $11.75 $12.17 $10.04 52,605
2016-07-05 $11.90 $12.02 $11.90 $12.00 $9.90 32,922
2016-07-01 $11.94 $12.02 $11.86 $11.99 $9.89 54,132
2016-06-30 $11.92 $12.00 $11.74 $11.99 $9.89 54,176
2016-06-29 $11.77 $11.77 $11.68 $11.76 $9.70 37,220
2016-06-28 $11.56 $11.73 $11.43 $11.67 $9.63 56,662
2016-06-27 $11.88 $11.88 $11.38 $11.51 $9.50 69,439
2016-06-24 $12.08 $12.21 $11.70 $12.09 $9.98 288,722
2016-06-23 $12.18 $12.40 $12.04 $12.36 $10.20 39,466
2016-06-22 $12.28 $12.33 $12.10 $12.11 $9.99 28,791
2016-06-21 $12.08 $12.27 $12.01 $12.21 $10.07 37,447
2016-06-20 $12.17 $12.31 $12.02 $12.08 $9.97 22,765
2016-06-17 $12.15 $12.27 $12.03 $12.11 $9.99 74,438
2016-06-16 $11.97 $12.16 $11.97 $12.13 $10.01 22,520
2016-06-15 $12.26 $12.33 $12.01 $12.23 $10.09 38,605
2016-06-14 $12.19 $12.30 $12.19 $12.24 $10.10 33,761
2016-06-13 $12.42 $12.47 $12.17 $12.26 $10.12 31,975
2016-06-10 $12.30 $12.52 $12.27 $12.45 $10.27 29,086
2016-06-09 $12.65 $12.65 $12.31 $12.47 $10.29 38,332
2016-06-08 $12.53 $12.67 $12.47 $12.64 $10.43 19,421
2016-06-07 $12.62 $12.66 $12.44 $12.54 $10.35 32,670
2016-06-06 $12.59 $12.75 $12.48 $12.64 $10.43 33,763
2016-06-03 $12.65 $12.66 $12.46 $12.63 $10.42 36,569
2016-06-02 $12.72 $12.80 $12.65 $12.69 $10.47 51,505
2016-06-01 $12.67 $12.81 $12.61 $12.80 $10.56 41,661
2016-05-31 $12.75 $12.76 $12.67 $12.71 $10.49 139,857
2016-05-27 $12.72 $12.75 $12.69 $12.75 $10.52 40,911
2016-05-26 $12.71 $12.80 $12.69 $12.70 $10.48 26,765
2016-05-25 $12.79 $12.89 $12.72 $12.75 $10.52 29,625
2016-05-24 $12.68 $12.85 $12.66 $12.81 $10.57 68,569
2016-05-23 $12.64 $12.68 $12.57 $12.60 $10.40 17,375
2016-05-20 $12.54 $12.65 $12.54 $12.61 $10.40 47,333
2016-05-19 $12.55 $12.55 $12.41 $12.48 $10.30 22,414
2016-05-18 $12.33 $12.60 $12.33 $12.56 $10.36 59,146
2016-05-17 $12.51 $12.58 $12.22 $12.40 $10.23 66,625
2016-05-16 $12.57 $12.69 $12.50 $12.56 $10.36 32,772
2016-05-13 $12.56 $12.60 $12.47 $12.53 $10.34 62,981
2016-05-12 $12.63 $12.65 $12.50 $12.53 $10.34 45,278
2016-05-11 $12.63 $12.66 $12.51 $12.57 $10.37 37,898
2016-05-10 $12.59 $12.71 $12.58 $12.59 $10.39 51,490
2016-05-09 $12.48 $12.66 $12.48 $12.53 $10.34 34,792
2016-05-06 $12.60 $12.68 $12.42 $12.60 $10.35 84,567
2016-05-05 $12.54 $12.72 $12.48 $12.57 $10.33 56,068
2016-05-04 $12.35 $12.53 $12.34 $12.44 $10.22 54,612
2016-05-03 $12.56 $12.63 $12.40 $12.44 $10.22 46,420
2016-05-02 $12.43 $12.79 $12.20 $12.72 $10.45 86,175
2016-04-29 $12.48 $12.62 $12.24 $12.36 $10.16 60,159
2016-04-28 $12.64 $12.76 $12.47 $12.54 $10.31 70,334
2016-04-27 $12.51 $12.78 $12.51 $12.77 $10.49 71,333
2016-04-26 $12.48 $12.63 $12.38 $12.61 $10.36 78,953
2016-04-25 $12.45 $12.45 $12.21 $12.42 $10.21 142,789
2016-04-22 $12.14 $12.49 $12.14 $12.44 $10.22 45,348
2016-04-21 $11.79 $12.33 $11.79 $12.27 $10.08 681,887
2016-04-20 $11.80 $11.89 $11.75 $11.80 $9.70 303,686
2016-04-19 $11.83 $11.87 $11.75 $11.79 $9.69 343,078
2016-04-18 $11.81 $11.92 $11.76 $11.79 $9.69 198,394
2016-04-15 $11.80 $11.86 $11.76 $11.81 $9.71 492,373
2016-04-14 $11.92 $11.94 $11.83 $11.85 $9.74 260,007
2016-04-13 $11.75 $11.97 $11.75 $11.92 $9.80 205,994
2016-04-12 $11.66 $11.85 $11.66 $11.76 $9.66 81,882
2016-04-11 $11.78 $11.78 $11.57 $11.66 $9.58 54,915
2016-04-08 $11.75 $12.35 $11.56 $11.73 $9.64 47,772
2016-04-07 $11.71 $11.80 $11.54 $11.60 $9.53 78,257
2016-04-06 $11.75 $11.83 $11.71 $11.77 $9.67 97,720
2016-04-05 $11.80 $11.86 $11.75 $11.75 $9.66 128,245
2016-04-04 $11.80 $11.86 $11.79 $11.82 $9.71 38,558
2016-04-01 $11.80 $11.83 $11.78 $11.79 $9.69 21,208
2016-03-31 $11.84 $11.86 $11.80 $11.82 $9.71 98,078
2016-03-30 $11.89 $11.89 $11.81 $11.83 $9.72 121,089
2016-03-29 $11.81 $11.88 $11.80 $11.86 $9.75 84,534
2016-03-28 $11.88 $11.97 $11.80 $11.85 $9.74 16,766
2016-03-24 $11.91 $11.99 $11.80 $11.83 $9.72 186,777
2016-03-23 $12.00 $12.04 $11.93 $11.95 $9.82 137,912
2016-03-22 $12.01 $12.05 $11.96 $11.99 $9.85 20,719
2016-03-21 $12.09 $12.22 $12.02 $12.07 $9.92 33,479
2016-03-18 $12.14 $12.31 $11.90 $12.07 $9.92 110,946
2016-03-17 $11.97 $12.10 $11.97 $12.07 $9.92 24,019
2016-03-16 $11.98 $12.09 $11.93 $11.99 $9.85 30,412
2016-03-15 $11.93 $12.06 $11.93 $11.97 $9.84 28,524
2016-03-14 $11.98 $12.01 $11.95 $11.95 $9.82 23,648
2016-03-11 $12.19 $12.20 $11.98 $12.04 $9.89 42,173
2016-03-10 $12.11 $12.22 $11.97 $12.15 $9.98 23,950
2016-03-09 $11.99 $12.15 $11.97 $12.11 $9.95 22,984
2016-03-08 $12.20 $12.24 $11.97 $11.97 $9.84 25,659
2016-03-07 $12.12 $12.29 $12.12 $12.21 $10.03 47,183
2016-03-04 $12.04 $12.23 $11.97 $12.14 $9.98 35,810
2016-03-03 $12.01 $12.10 $11.95 $12.02 $9.88 38,121
2016-03-02 $12.00 $12.02 $11.88 $12.00 $9.86 33,796
2016-03-01 $12.09 $12.10 $11.92 $11.98 $9.85 65,054
2016-02-29 $12.28 $12.34 $12.01 $12.04 $9.89 52,862
2016-02-26 $12.30 $12.38 $12.16 $12.31 $10.12 29,825
2016-02-25 $12.04 $12.25 $12.00 $12.13 $9.97 37,609
2016-02-24 $11.42 $11.93 $11.42 $11.88 $9.76 41,548
2016-02-23 $12.04 $12.08 $11.48 $11.49 $9.44 62,376
2016-02-22 $12.15 $12.27 $11.99 $12.01 $9.87 33,064
2016-02-19 $12.10 $12.20 $11.68 $12.04 $9.89 30,046
2016-02-18 $12.18 $12.31 $12.00 $12.05 $9.90 21,225
2016-02-17 $12.29 $12.34 $12.12 $12.19 $10.02 27,970
2016-02-16 $12.13 $12.39 $12.02 $12.24 $10.06 22,981
2016-02-12 $12.13 $12.19 $12.02 $12.06 $9.91 31,765
2016-02-11 $11.95 $12.15 $11.90 $11.95 $9.82 38,644
2016-02-10 $12.02 $12.13 $11.96 $12.00 $9.86 44,318
2016-02-09 $11.95 $12.13 $11.95 $11.98 $9.85 33,132
2016-02-08 $11.90 $12.18 $11.90 $12.07 $9.92 38,633
2016-02-05 $11.97 $12.13 $11.97 $12.00 $9.82 45,194
2016-02-04 $11.95 $12.08 $11.95 $12.04 $9.85 11,776
2016-02-03 $12.09 $12.24 $11.87 $12.00 $9.82 28,640
2016-02-02 $11.94 $12.36 $11.89 $12.00 $9.82 33,126
2016-02-01 $12.15 $13.27 $11.94 $12.12 $9.92 17,822
2016-01-29 $12.12 $13.29 $12.05 $12.27 $10.04 55,857
2016-01-28 $12.86 $12.86 $11.85 $12.11 $9.91 19,247
2016-01-27 $11.97 $12.22 $11.80 $11.81 $9.67 41,277
2016-01-26 $12.06 $12.09 $11.93 $12.02 $9.84 51,419
2016-01-25 $12.02 $12.02 $11.70 $11.71 $9.58 41,948
2016-01-22 $12.10 $12.26 $11.98 $12.08 $9.89 32,026
2016-01-21 $12.08 $12.16 $11.87 $12.01 $9.83 37,889
2016-01-20 $11.84 $12.16 $11.76 $12.12 $9.92 41,881
2016-01-19 $12.03 $12.13 $11.90 $11.97 $9.80 34,128
2016-01-15 $11.92 $12.17 $11.67 $11.92 $9.76 38,000
2016-01-14 $12.25 $12.39 $12.15 $12.18 $9.97 36,579
2016-01-13 $12.47 $12.47 $12.15 $12.20 $9.98 54,448
2016-01-12 $12.41 $12.63 $12.30 $12.45 $10.19 33,232
2016-01-11 $12.23 $12.52 $12.23 $12.38 $10.13 16,094
2016-01-08 $12.53 $12.56 $12.18 $12.19 $9.98 23,600
2016-01-07 $12.50 $12.84 $12.50 $12.50 $10.23 26,631
2016-01-06 $12.63 $12.90 $12.57 $12.72 $10.41 20,613
2016-01-05 $12.67 $12.87 $12.56 $12.77 $10.45 16,423
2016-01-04 $12.52 $12.63 $12.49 $12.59 $10.30 80,212
2015-12-31 $12.90 $12.95 $12.61 $12.63 $10.34 34,394
2015-12-30 $13.03 $13.03 $12.87 $12.90 $10.56 154,095
2015-12-29 $13.11 $13.11 $12.95 $13.00 $10.64 16,708
2015-12-28 $12.96 $13.05 $12.87 $13.00 $10.64 10,828
2015-12-24 $13.01 $13.22 $12.94 $12.98 $10.62 5,666
2015-12-23 $12.95 $13.07 $12.89 $12.99 $10.63 9,181
2015-12-22 $12.93 $12.99 $12.80 $12.97 $10.61 91,167
2015-12-21 $12.86 $12.92 $12.71 $12.90 $10.56 14,528
2015-12-18 $12.84 $13.15 $12.56 $12.80 $10.48 102,582
2015-12-17 $13.19 $13.19 $12.89 $12.92 $10.57 18,139
2015-12-16 $13.06 $13.11 $12.81 $12.98 $10.62 31,673
2015-12-15 $12.86 $13.06 $12.62 $12.93 $10.58 18,456
2015-12-14 $12.29 $12.89 $12.29 $12.78 $10.46 28,593
2015-12-11 $12.59 $12.82 $12.40 $12.46 $10.20 26,972
2015-12-10 $12.89 $13.17 $12.67 $12.76 $10.44 18,974
2015-12-09 $12.89 $12.97 $12.75 $12.90 $10.56 15,811
2015-12-08 $12.91 $13.04 $12.84 $12.84 $10.51 27,569
2015-12-07 $12.89 $12.98 $12.81 $12.91 $10.57 25,731
2015-12-04 $12.78 $12.99 $12.78 $12.95 $10.60 18,852
2015-12-03 $13.05 $13.05 $12.70 $12.79 $10.47 41,648
2015-12-02 $12.98 $13.04 $12.92 $12.98 $10.62 17,899
2015-12-01 $12.89 $13.03 $12.89 $12.99 $10.63 14,621
2015-11-30 $13.05 $13.08 $12.81 $12.85 $10.52 64,025
2015-11-27 $12.98 $13.08 $12.93 $13.04 $10.67 24,749
2015-11-25 $12.99 $13.10 $12.93 $12.99 $10.63 51,190
2015-11-24 $12.90 $13.04 $12.81 $13.01 $10.65 38,373
2015-11-23 $12.79 $12.99 $12.77 $12.94 $10.59 23,575
2015-11-20 $12.78 $12.90 $12.71 $12.86 $10.52 27,264
2015-11-19 $12.62 $12.84 $12.56 $12.81 $10.48 21,927
2015-11-18 $12.43 $12.59 $12.37 $12.59 $10.30 52,709
2015-11-17 $12.60 $12.60 $12.37 $12.44 $10.18 25,537
2015-11-16 $12.45 $12.53 $12.31 $12.46 $10.20 24,651
2015-11-13 $12.54 $12.61 $12.49 $12.51 $10.24 60,628
2015-11-12 $12.68 $12.73 $12.55 $12.61 $10.32 22,518
2015-11-11 $12.69 $12.74 $12.63 $12.69 $10.39 16,848
2015-11-10 $12.61 $12.74 $12.58 $12.67 $10.37 24,505
2015-11-09 $12.70 $12.74 $12.61 $12.63 $10.34 58,491
2015-11-06 $12.45 $12.72 $12.45 $12.65 $10.35 30,483
2015-11-05 $12.48 $12.59 $12.40 $12.48 $10.18 112,713
2015-11-04 $12.36 $12.50 $12.29 $12.44 $10.15 24,692
2015-11-03 $12.38 $12.51 $12.32 $12.37 $10.09 21,957
2015-11-02 $12.33 $12.65 $12.32 $12.41 $10.12 20,374
2015-10-30 $12.46 $12.56 $12.30 $12.33 $10.06 26,565
2015-10-29 $12.58 $12.81 $12.15 $12.47 $10.17 30,913
2015-10-28 $12.59 $12.77 $12.53 $12.73 $10.39 54,880
2015-10-27 $12.55 $12.67 $12.39 $12.56 $10.25 65,667
2015-10-26 $12.58 $12.72 $12.54 $12.59 $10.27 25,107
2015-10-23 $12.75 $12.84 $12.59 $12.66 $10.33 57,477
2015-10-22 $12.48 $12.79 $12.48 $12.69 $10.35 15,738
2015-10-21 $12.71 $12.72 $12.41 $12.42 $10.13 14,546
2015-10-20 $12.66 $12.76 $12.53 $12.68 $10.34 19,777
2015-10-19 $12.53 $12.72 $12.53 $12.69 $10.35 22,989
2015-10-16 $12.75 $12.75 $12.52 $12.63 $10.30 15,830
2015-10-15 $12.52 $12.72 $12.49 $12.71 $10.37 20,226
2015-10-14 $12.51 $12.63 $12.40 $12.48 $10.18 19,874
2015-10-13 $12.72 $12.82 $12.57 $12.57 $10.26 21,387
2015-10-12 $12.64 $12.85 $12.58 $12.70 $10.36 18,325
2015-10-09 $12.70 $12.76 $12.57 $12.58 $10.26 69,806
2015-10-08 $12.69 $12.74 $12.48 $12.65 $10.32 33,278
2015-10-07 $12.75 $12.80 $12.64 $12.69 $10.35 97,832
2015-10-06 $12.55 $12.70 $12.55 $12.68 $10.34 31,737
2015-10-05 $12.46 $12.79 $12.39 $12.70 $10.36 49,896
2015-10-02 $12.28 $12.44 $12.10 $12.40 $10.12 40,686
2015-10-01 $12.48 $12.71 $12.37 $12.43 $10.14 34,178
2015-09-30 $12.26 $12.47 $12.10 $12.43 $10.14 922,284
2015-09-29 $12.21 $12.26 $12.15 $12.19 $9.95 13,321
2015-09-28 $12.21 $12.25 $12.04 $12.21 $9.96 31,547
2015-09-25 $12.32 $12.40 $11.95 $12.26 $10.00 23,989
2015-09-24 $12.18 $12.28 $12.12 $12.24 $9.99 27,528
2015-09-23 $12.33 $12.40 $12.18 $12.24 $9.99 21,458
2015-09-22 $12.13 $12.33 $12.07 $12.27 $10.01 23,940
2015-09-21 $12.07 $12.32 $12.07 $12.24 $9.99 30,371
2015-09-18 $11.91 $12.11 $11.91 $12.11 $9.88 76,785
2015-09-17 $12.18 $12.23 $12.03 $12.05 $9.83 33,781
2015-09-16 $12.23 $12.24 $12.12 $12.20 $9.95 19,011
2015-09-15 $12.19 $12.27 $12.13 $12.21 $9.96 21,186
2015-09-14 $12.18 $12.21 $12.05 $12.21 $9.96 24,999
2015-09-11 $12.13 $12.25 $12.13 $12.20 $9.95 15,812
2015-09-10 $12.13 $12.25 $12.10 $12.20 $9.95 24,235
2015-09-09 $12.21 $12.24 $12.05 $12.15 $9.91 65,194
2015-09-08 $12.12 $12.27 $12.05 $12.14 $9.90 44,235
2015-09-04 $12.02 $12.13 $11.98 $12.05 $9.83 16,968
2015-09-03 $12.16 $12.20 $12.11 $12.12 $9.89 17,066
2015-09-02 $12.20 $12.25 $12.06 $12.20 $9.95 33,008
2015-09-01 $12.11 $12.22 $12.11 $12.16 $9.92 29,858
2015-08-31 $12.03 $12.33 $12.02 $12.30 $10.03 31,337
2015-08-28 $12.00 $12.25 $11.94 $11.98 $9.77 810,487
2015-08-27 $11.99 $12.12 $11.75 $12.08 $9.86 28,020
2015-08-26 $12.03 $12.03 $11.72 $11.96 $9.76 23,773
2015-08-25 $12.03 $12.03 $11.62 $11.80 $9.63 42,230
2015-08-24 $11.68 $11.90 $11.57 $11.71 $9.55 53,031
2015-08-21 $11.77 $12.23 $11.77 $12.01 $9.80 40,117
2015-08-20 $12.01 $12.09 $11.94 $11.98 $9.77 33,254
2015-08-19 $12.10 $12.19 $12.01 $12.11 $9.88 15,082
2015-08-18 $12.37 $12.37 $12.10 $12.12 $9.89 20,297

Bankfinancial Corp (BFIN) News Headlines

Recent Bankfinancial Corp (BFIN) News

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.