BlackRock Municipal Income Trust (BFK) Exchange: NYSE

Data as of Nov. 11, 2024

$10.14 ($-0.07) -0.69%

BlackRock Municipal Income Trust - Daily Information
Click for more stock information on BlackRock Municipal Income Trust.
Daily Information Data
Date Nov. 11, 2024
Open $10.21
Previous Close $10.14
High $10.24
Low $10.13
Adjusted Open $10.21
Previous Adjusted Close $10.14
Adjusted High $10.24
Adjusted Low $10.13

About BlackRock Municipal Income Trust (BFK)

BlackRock Municipal Income Trust

Historical Stock Data for BlackRock Municipal Income Trust (BFK)

Date Open High Low Close Adj.Close Volume
2024-11-01 $10.21 $10.24 $10.13 $10.14 $10.14 200,451
2024-10-31 $10.14 $10.21 $10.09 $10.21 $10.21 260,137
2024-10-30 $10.12 $10.16 $10.11 $10.14 $10.14 194,541
2024-10-29 $10.13 $10.20 $10.10 $10.10 $10.10 166,483
2024-10-28 $10.23 $10.23 $10.17 $10.18 $10.18 215,548
2024-10-25 $10.18 $10.28 $10.18 $10.23 $10.23 101,982
2024-10-24 $10.25 $10.28 $10.17 $10.18 $10.18 80,920
2024-10-23 $10.41 $10.42 $10.22 $10.26 $10.26 197,599
2024-10-22 $10.54 $10.54 $10.42 $10.42 $10.42 80,301
2024-10-21 $10.57 $10.57 $10.50 $10.54 $10.54 36,496
2024-10-18 $10.58 $10.59 $10.54 $10.57 $10.57 45,622
2024-10-17 $10.53 $10.57 $10.53 $10.56 $10.56 38,356
2024-10-16 $10.52 $10.55 $10.52 $10.53 $10.53 69,928
2024-10-15 $10.58 $10.59 $10.52 $10.52 $10.52 43,495
2024-10-14 $10.60 $10.62 $10.58 $10.59 $10.54 59,203
2024-10-11 $10.62 $10.63 $10.61 $10.61 $10.56 39,535
2024-10-10 $10.61 $10.63 $10.58 $10.60 $10.55 45,597
2024-10-09 $10.55 $10.67 $10.55 $10.58 $10.53 137,991
2024-10-08 $10.59 $10.60 $10.55 $10.57 $10.52 59,174
2024-10-07 $10.56 $10.60 $10.55 $10.57 $10.52 56,249
2024-10-04 $10.63 $10.63 $10.57 $10.59 $10.54 68,993
2024-10-03 $10.71 $10.71 $10.63 $10.65 $10.60 65,507
2024-10-02 $10.71 $10.72 $10.66 $10.70 $10.65 51,455
2024-10-01 $10.63 $10.72 $10.63 $10.72 $10.67 113,593
2024-09-30 $10.58 $10.61 $10.56 $10.57 $10.52 75,045
2024-09-27 $10.61 $10.61 $10.55 $10.56 $10.51 61,348
2024-09-26 $10.65 $10.66 $10.57 $10.60 $10.55 83,654
2024-09-25 $10.59 $10.65 $10.59 $10.61 $10.56 45,156
2024-09-24 $10.57 $10.61 $10.55 $10.60 $10.55 55,100
2024-09-23 $10.62 $10.65 $10.57 $10.58 $10.53 71,900
2024-09-20 $10.67 $10.67 $10.63 $10.66 $10.66 24,277
2024-09-19 $10.65 $10.66 $10.58 $10.66 $10.66 44,593
2024-09-18 $10.63 $10.64 $10.60 $10.63 $10.63 100,354
2024-09-17 $10.67 $10.67 $10.58 $10.60 $10.60 154,338
2024-09-16 $10.66 $10.70 $10.63 $10.67 $10.67 67,713
2024-09-13 $10.69 $10.72 $10.67 $10.70 $10.65 80,718
2024-09-12 $10.65 $10.70 $10.62 $10.65 $10.60 188,896
2024-09-11 $10.57 $10.65 $10.55 $10.65 $10.65 94,499
2024-09-10 $10.54 $10.58 $10.53 $10.56 $10.56 95,163
2024-09-09 $10.51 $10.57 $10.51 $10.57 $10.57 70,855
2024-09-06 $10.55 $10.56 $10.49 $10.50 $10.50 141,110
2024-09-05 $10.52 $10.56 $10.51 $10.54 $10.54 65,738
2024-09-04 $10.49 $10.56 $10.49 $10.51 $10.51 95,782
2024-09-03 $10.49 $10.53 $10.49 $10.51 $10.51 82,928
2024-08-30 $10.53 $10.53 $10.48 $10.50 $10.50 34,658
2024-08-29 $10.49 $10.53 $10.49 $10.51 $10.51 59,042
2024-08-28 $10.52 $10.53 $10.47 $10.49 $10.49 71,016
2024-08-27 $10.51 $10.54 $10.45 $10.53 $10.53 66,131
2024-08-26 $10.54 $10.58 $10.47 $10.53 $10.53 78,395
2024-08-23 $10.46 $10.52 $10.46 $10.49 $10.49 86,113
2024-08-22 $10.48 $10.49 $10.42 $10.43 $10.43 59,884
2024-08-21 $10.48 $10.51 $10.45 $10.46 $10.46 108,154
2024-08-20 $10.52 $10.53 $10.48 $10.50 $10.50 47,409
2024-08-19 $10.50 $10.52 $10.47 $10.48 $10.48 36,934
2024-08-16 $10.48 $10.51 $10.46 $10.49 $10.49 90,959
2024-08-15 $10.51 $10.51 $10.45 $10.45 $10.45 62,818
2024-08-14 $10.56 $10.56 $10.48 $10.55 $10.50 69,283
2024-08-13 $10.48 $10.53 $10.45 $10.52 $10.47 159,154
2024-08-12 $10.44 $10.49 $10.41 $10.49 $10.44 109,002
2024-08-09 $10.37 $10.50 $10.37 $10.41 $10.36 194,175
2024-08-08 $10.42 $10.43 $10.36 $10.38 $10.33 89,150
2024-08-07 $10.39 $10.49 $10.36 $10.40 $10.35 210,675
2024-08-06 $10.19 $10.34 $10.19 $10.33 $10.28 104,737
2024-08-05 $10.28 $10.31 $10.15 $10.15 $10.10 193,148
2024-08-02 $10.35 $10.39 $10.31 $10.34 $10.34 222,211
2024-08-01 $10.28 $10.32 $10.19 $10.32 $10.32 116,813
2024-07-31 $10.19 $10.23 $10.17 $10.23 $10.23 122,212
2024-07-30 $10.19 $10.21 $10.15 $10.16 $10.16 59,124
2024-07-29 $10.20 $10.25 $10.18 $10.20 $10.20 94,928
2024-07-26 $10.15 $10.21 $10.15 $10.19 $10.19 97,659
2024-07-25 $10.12 $10.17 $10.12 $10.14 $10.14 52,106
2024-07-24 $10.14 $10.15 $10.07 $10.13 $10.13 96,513
2024-07-23 $10.11 $10.14 $10.09 $10.13 $10.13 63,892
2024-07-22 $10.05 $10.11 $10.02 $10.09 $10.09 142,528
2024-07-19 $10.07 $10.10 $10.03 $10.04 $10.04 54,903
2024-07-18 $10.14 $10.16 $10.02 $10.05 $10.05 123,954
2024-07-17 $10.16 $10.21 $10.12 $10.14 $10.14 39,344
2024-07-16 $10.18 $10.22 $10.18 $10.20 $10.20 88,911
2024-07-15 $10.17 $10.25 $10.13 $10.18 $10.18 107,505
2024-07-12 $10.24 $10.27 $10.22 $10.24 $10.24 278,814
2024-07-11 $10.17 $10.25 $10.17 $10.24 $10.24 110,061
2024-07-10 $10.13 $10.18 $10.13 $10.15 $10.15 51,327
2024-07-09 $10.13 $10.15 $10.11 $10.13 $10.13 77,426
2024-07-08 $10.12 $10.18 $10.11 $10.14 $10.14 49,759
2024-07-05 $10.19 $10.25 $10.12 $10.14 $10.14 162,864
2024-07-03 $10.16 $10.22 $10.16 $10.19 $10.19 37,807
2024-07-02 $10.16 $10.21 $10.15 $10.15 $10.15 70,828
2024-07-01 $10.19 $10.19 $10.09 $10.15 $10.15 183,779
2024-06-28 $10.16 $10.21 $10.10 $10.21 $10.21 77,147
2024-06-27 $10.11 $10.14 $10.09 $10.13 $10.13 101,528
2024-06-26 $10.07 $10.12 $10.03 $10.12 $10.12 80,148
2024-06-25 $10.08 $10.08 $10.04 $10.07 $10.07 53,322
2024-06-24 $10.07 $10.07 $10.03 $10.05 $10.05 64,930
2024-06-21 $10.09 $10.11 $10.02 $10.05 $10.05 36,244
2024-06-20 $10.11 $10.11 $10.05 $10.06 $10.06 67,684
2024-06-18 $10.09 $10.14 $10.09 $10.10 $10.10 54,113
2024-06-17 $10.10 $10.12 $10.06 $10.09 $10.09 58,714
2024-06-14 $10.18 $10.18 $10.08 $10.10 $10.10 48,440
2024-06-13 $10.19 $10.21 $10.11 $10.18 $10.13 97,160
2024-06-12 $10.18 $10.23 $10.15 $10.15 $10.10 70,660
2024-06-11 $10.07 $10.12 $10.07 $10.12 $10.07 73,089
2024-06-10 $10.03 $10.08 $10.03 $10.07 $10.02 92,585
2024-06-07 $10.00 $10.03 $9.97 $10.01 $9.96 58,956
2024-06-06 $10.05 $10.10 $10.04 $10.05 $10.00 57,910
2024-06-05 $10.03 $10.08 $10.01 $10.06 $10.01 87,813
2024-06-04 $10.03 $10.08 $10.01 $10.03 $9.98 68,740
2024-06-03 $9.97 $10.01 $9.96 $10.01 $9.96 113,934
2024-05-31 $9.92 $9.97 $9.91 $9.94 $9.94 90,104
2024-05-30 $9.91 $9.92 $9.90 $9.91 $9.91 46,272
2024-05-29 $9.93 $9.94 $9.87 $9.89 $9.89 203,677
2024-05-28 $10.02 $10.06 $9.93 $9.94 $9.94 119,605
2024-05-24 $10.03 $10.05 $10.00 $10.02 $10.02 77,469
2024-05-23 $10.03 $10.05 $9.98 $10.01 $10.01 72,123
2024-05-22 $10.04 $10.09 $10.01 $10.02 $10.02 183,821
2024-05-21 $10.11 $10.12 $10.07 $10.08 $10.08 67,949
2024-05-20 $10.05 $10.10 $10.05 $10.08 $10.08 105,750
2024-05-17 $10.05 $10.09 $10.05 $10.07 $10.07 70,348
2024-05-16 $10.07 $10.09 $10.04 $10.05 $10.05 80,916
2024-05-15 $10.06 $10.09 $10.03 $10.06 $10.06 136,159
2024-05-14 $10.04 $10.04 $10.00 $10.02 $10.02 99,727
2024-05-13 $10.08 $10.09 $10.03 $10.05 $10.00 112,835
2024-05-10 $10.13 $10.13 $10.05 $10.07 $10.07 98,264
2024-05-09 $10.12 $10.13 $10.09 $10.13 $10.13 84,416
2024-05-08 $10.08 $10.12 $10.08 $10.12 $10.12 45,593
2024-05-07 $10.11 $10.15 $10.07 $10.10 $10.10 125,340
2024-05-06 $10.06 $10.09 $10.04 $10.06 $10.06 89,653
2024-05-03 $10.03 $10.09 $10.01 $10.03 $10.03 226,287
2024-05-02 $9.96 $9.98 $9.94 $9.98 $9.98 40,192
2024-05-01 $9.96 $10.01 $9.93 $9.95 $9.95 117,524
2024-04-30 $9.93 $9.99 $9.90 $9.92 $9.92 50,700
2024-04-29 $9.98 $10.00 $9.94 $9.95 $9.95 51,905
2024-04-26 $9.97 $9.98 $9.93 $9.95 $9.95 66,232
2024-04-25 $9.95 $9.95 $9.92 $9.94 $9.94 40,746
2024-04-24 $9.99 $10.05 $9.97 $9.99 $9.99 69,158
2024-04-23 $9.98 $10.03 $9.95 $10.02 $10.02 101,791
2024-04-22 $9.95 $9.98 $9.92 $9.93 $9.93 98,676
2024-04-19 $9.95 $10.00 $9.94 $9.96 $9.96 58,132
2024-04-18 $9.99 $10.00 $9.93 $9.95 $9.95 71,501
2024-04-17 $9.95 $10.01 $9.95 $9.99 $9.99 84,349
2024-04-16 $9.88 $9.96 $9.87 $9.94 $9.94 79,208
2024-04-15 $9.99 $9.99 $9.93 $9.94 $9.94 62,135
2024-04-12 $10.03 $10.07 $10.01 $10.02 $10.02 59,624
2024-04-11 $10.06 $10.09 $10.03 $10.07 $10.02 56,774
2024-04-10 $10.17 $10.17 $10.05 $10.06 $10.01 51,696
2024-04-09 $10.22 $10.23 $10.19 $10.21 $10.21 56,546
2024-04-08 $10.19 $10.24 $10.15 $10.19 $10.19 98,101
2024-04-05 $10.18 $10.18 $10.13 $10.15 $10.15 31,092
2024-04-04 $10.21 $10.28 $10.18 $10.19 $10.19 92,459
2024-04-03 $10.18 $10.26 $10.17 $10.18 $10.18 116,873
2024-04-02 $10.20 $10.25 $10.15 $10.23 $10.23 109,889
2024-04-01 $10.30 $10.33 $10.21 $10.25 $10.25 95,729
2024-03-28 $10.27 $10.34 $10.26 $10.33 $10.33 126,422
2024-03-27 $10.25 $10.31 $10.25 $10.31 $10.31 118,014
2024-03-26 $10.21 $10.28 $10.21 $10.25 $10.25 72,721
2024-03-25 $10.29 $10.33 $10.23 $10.25 $10.25 128,184
2024-03-22 $10.35 $10.37 $10.28 $10.31 $10.31 126,155
2024-03-21 $10.37 $10.37 $10.32 $10.32 $10.32 46,531
2024-03-20 $10.37 $10.38 $10.31 $10.35 $10.35 86,211
2024-03-19 $10.42 $10.44 $10.36 $10.37 $10.37 40,278
2024-03-18 $10.39 $10.43 $10.35 $10.42 $10.42 108,302
2024-03-15 $10.31 $10.35 $10.27 $10.34 $10.34 42,565
2024-03-14 $10.36 $10.39 $10.27 $10.31 $10.31 110,463
2024-03-13 $10.46 $10.48 $10.37 $10.41 $10.41 113,940
2024-03-12 $10.46 $10.46 $10.41 $10.43 $10.43 115,694
2024-03-11 $10.47 $10.47 $10.44 $10.45 $10.45 75,260
2024-03-08 $10.46 $10.46 $10.40 $10.44 $10.44 100,026
2024-03-07 $10.40 $10.43 $10.38 $10.42 $10.42 79,203
2024-03-06 $10.40 $10.40 $10.36 $10.39 $10.39 46,033
2024-03-05 $10.35 $10.38 $10.34 $10.34 $10.34 71,066
2024-03-04 $10.35 $10.40 $10.35 $10.35 $10.35 50,296
2024-03-01 $10.34 $10.39 $10.28 $10.36 $10.36 86,789
2024-02-29 $10.31 $10.34 $10.26 $10.28 $10.28 98,631
2024-02-28 $10.24 $10.30 $10.24 $10.30 $10.30 63,701
2024-02-27 $10.27 $10.31 $10.19 $10.23 $10.23 120,031
2024-02-26 $10.39 $10.39 $10.25 $10.27 $10.27 122,665
2024-02-23 $10.38 $10.43 $10.34 $10.36 $10.36 66,884
2024-02-22 $10.39 $10.39 $10.34 $10.37 $10.37 72,062
2024-02-21 $10.37 $10.38 $10.32 $10.35 $10.35 73,903
2024-02-20 $10.31 $10.33 $10.28 $10.33 $10.33 62,553
2024-02-16 $10.30 $10.30 $10.24 $10.30 $10.30 65,470
2024-02-15 $10.34 $10.37 $10.26 $10.33 $10.33 130,223
2024-02-14 $10.17 $10.24 $10.17 $10.22 $10.22 73,656
2024-02-13 $10.20 $10.23 $10.17 $10.22 $10.17 124,325
2024-02-12 $10.25 $10.29 $10.22 $10.28 $10.23 93,135
2024-02-09 $10.23 $10.26 $10.18 $10.22 $10.17 138,968
2024-02-08 $10.25 $10.28 $10.17 $10.18 $10.13 161,272
2024-02-07 $10.24 $10.29 $10.23 $10.25 $10.20 55,567
2024-02-06 $10.11 $10.25 $10.11 $10.25 $10.20 80,600
2024-02-05 $10.14 $10.18 $10.09 $10.11 $10.06 151,611
2024-02-02 $10.25 $10.25 $10.17 $10.17 $10.12 133,402
2024-02-01 $10.16 $10.30 $10.16 $10.30 $10.25 197,288
2024-01-31 $10.09 $10.15 $10.07 $10.11 $10.06 303,057
2024-01-30 $10.09 $10.13 $10.07 $10.08 $10.03 73,787
2024-01-29 $10.00 $10.10 $10.00 $10.10 $10.05 95,881
2024-01-26 $10.02 $10.06 $9.99 $9.99 $9.99 174,789
2024-01-25 $10.02 $10.09 $10.02 $10.04 $10.04 100,331
2024-01-24 $10.02 $10.03 $9.93 $9.97 $9.97 107,817
2024-01-23 $9.97 $9.98 $9.94 $9.95 $9.95 131,736
2024-01-22 $9.95 $10.01 $9.93 $9.98 $9.98 147,017
2024-01-19 $9.88 $9.89 $9.77 $9.88 $9.88 110,823
2024-01-18 $9.91 $9.91 $9.84 $9.85 $9.85 173,331
2024-01-17 $9.94 $9.94 $9.82 $9.87 $9.87 236,168
2024-01-16 $10.07 $10.07 $9.89 $9.94 $9.94 220,767
2024-01-12 $10.13 $10.14 $10.05 $10.08 $10.08 149,794
2024-01-11 $10.15 $10.15 $10.06 $10.09 $10.09 141,601
2024-01-10 $10.29 $10.29 $10.12 $10.15 $10.10 162,376
2024-01-09 $10.30 $10.32 $10.22 $10.23 $10.18 72,664
2024-01-08 $10.26 $10.33 $10.24 $10.32 $10.27 87,334
2024-01-05 $10.25 $10.28 $10.22 $10.25 $10.20 48,819
2024-01-04 $10.23 $10.29 $10.17 $10.29 $10.24 115,894
2024-01-03 $10.21 $10.26 $10.16 $10.24 $10.19 227,289
2024-01-02 $10.06 $10.19 $10.04 $10.19 $10.14 92,364
2023-12-29 $10.07 $10.12 $10.06 $10.07 $10.02 233,111
2023-12-28 $10.11 $10.12 $10.01 $10.06 $10.01 203,935
2023-12-27 $10.08 $10.12 $10.06 $10.08 $10.03 219,291
2023-12-26 $10.09 $10.09 $10.01 $10.03 $9.98 198,771
2023-12-22 $10.13 $10.19 $10.02 $10.08 $10.03 215,662
2023-12-21 $10.11 $10.12 $10.03 $10.10 $10.05 269,569
2023-12-20 $10.25 $10.25 $10.05 $10.08 $10.03 245,704
2023-12-19 $10.17 $10.20 $10.12 $10.20 $10.15 200,368
2023-12-18 $10.25 $10.29 $10.10 $10.11 $10.06 189,671
2023-12-15 $10.25 $10.28 $10.21 $10.28 $10.23 108,837
2023-12-14 $10.05 $10.23 $9.98 $10.23 $10.18 146,421
2023-12-13 $9.96 $10.06 $9.90 $10.03 $9.93 148,853
2023-12-12 $10.02 $10.03 $9.91 $9.98 $9.88 195,361
2023-12-11 $10.04 $10.08 $9.99 $10.01 $9.91 143,428
2023-12-08 $10.00 $10.07 $10.00 $10.02 $9.92 178,318
2023-12-07 $9.95 $10.08 $9.93 $10.08 $9.98 139,940
2023-12-06 $9.98 $9.98 $9.90 $9.94 $9.84 111,053
2023-12-05 $9.95 $9.96 $9.90 $9.93 $9.83 156,044
2023-12-04 $9.92 $10.01 $9.90 $9.90 $9.80 159,336
2023-12-01 $9.82 $10.03 $9.82 $9.99 $9.99 191,307
2023-11-30 $9.88 $9.89 $9.80 $9.82 $9.82 160,529
2023-11-29 $9.77 $9.92 $9.77 $9.89 $9.89 190,873
2023-11-28 $9.68 $9.74 $9.67 $9.73 $9.73 98,008
2023-11-27 $9.71 $9.75 $9.66 $9.68 $9.68 135,940
2023-11-24 $9.76 $9.80 $9.66 $9.71 $9.71 178,261
2023-11-22 $9.78 $9.79 $9.67 $9.75 $9.75 187,115
2023-11-21 $9.70 $9.76 $9.69 $9.72 $9.72 306,617
2023-11-20 $9.73 $9.78 $9.70 $9.74 $9.74 178,546
2023-11-17 $9.73 $9.74 $9.67 $9.72 $9.72 277,341
2023-11-16 $9.65 $9.78 $9.53 $9.69 $9.69 230,414
2023-11-15 $9.42 $9.49 $9.37 $9.45 $9.45 160,213
2023-11-14 $9.30 $9.43 $9.30 $9.37 $9.37 80,760
2023-11-13 $9.23 $9.30 $9.22 $9.25 $9.22 81,715
2023-11-10 $9.32 $9.32 $9.22 $9.23 $9.23 191,630
2023-11-09 $9.30 $9.35 $9.25 $9.26 $9.26 159,390
2023-11-08 $9.34 $9.34 $9.22 $9.33 $9.33 165,078
2023-11-07 $9.13 $9.29 $9.13 $9.29 $9.29 127,301
2023-11-06 $9.05 $9.09 $9.03 $9.07 $9.07 115,925
2023-11-03 $9.03 $9.13 $9.03 $9.09 $9.09 195,780
2023-11-02 $8.89 $8.98 $8.89 $8.96 $8.96 187,482
2023-11-01 $8.71 $8.86 $8.71 $8.84 $8.84 123,997
2023-10-31 $8.66 $8.72 $8.66 $8.70 $8.70 95,579
2023-10-30 $8.60 $8.68 $8.60 $8.65 $8.65 153,463
2023-10-27 $8.56 $8.65 $8.56 $8.63 $8.63 154,254
2023-10-26 $8.55 $8.66 $8.55 $8.62 $8.62 140,523
2023-10-25 $8.63 $8.67 $8.59 $8.59 $8.59 108,534
2023-10-24 $8.66 $8.75 $8.65 $8.71 $8.71 146,803
2023-10-23 $8.68 $8.74 $8.64 $8.64 $8.64 160,884
2023-10-20 $8.78 $8.81 $8.74 $8.75 $8.75 121,435
2023-10-19 $8.79 $8.81 $8.76 $8.77 $8.77 119,068
2023-10-18 $8.83 $8.87 $8.82 $8.83 $8.83 58,778
2023-10-17 $8.91 $8.91 $8.84 $8.86 $8.86 77,920
2023-10-16 $8.98 $9.01 $8.90 $8.93 $8.93 104,839
2023-10-13 $9.03 $9.07 $8.97 $9.00 $9.00 110,494
2023-10-12 $9.07 $9.07 $9.01 $9.02 $9.02 93,626
2023-10-11 $9.05 $9.09 $9.05 $9.08 $9.08 76,257
2023-10-10 $9.00 $9.03 $8.93 $8.99 $8.99 179,656
2023-10-09 $8.96 $9.04 $8.96 $9.04 $9.04 103,648
2023-10-06 $8.91 $9.01 $8.88 $8.94 $8.94 147,392
2023-10-05 $9.00 $9.03 $8.92 $8.97 $8.97 172,006
2023-10-04 $8.96 $9.05 $8.96 $9.01 $9.01 137,739
2023-10-03 $8.91 $8.99 $8.88 $8.94 $8.94 132,988
2023-10-02 $8.90 $9.01 $8.90 $8.94 $8.94 261,340
2023-09-29 $8.89 $8.99 $8.87 $8.87 $8.87 211,612
2023-09-28 $8.94 $9.04 $8.87 $8.89 $8.89 206,522
2023-09-27 $9.13 $9.16 $8.96 $8.97 $8.97 172,314
2023-09-26 $9.20 $9.23 $9.10 $9.13 $9.13 113,517
2023-09-25 $9.35 $9.36 $9.20 $9.23 $9.23 304,923
2023-09-22 $9.35 $9.43 $9.35 $9.40 $9.40 157,168
2023-09-21 $9.38 $9.39 $9.35 $9.36 $9.36 76,135
2023-09-20 $9.41 $9.46 $9.41 $9.43 $9.43 77,015
2023-09-19 $9.40 $9.43 $9.35 $9.43 $9.43 158,633
2023-09-18 $9.40 $9.42 $9.39 $9.42 $9.42 140,381
2023-09-15 $9.41 $9.44 $9.41 $9.43 $9.43 84,561
2023-09-14 $9.46 $9.46 $9.42 $9.42 $9.42 58,591
2023-09-13 $9.43 $9.50 $9.43 $9.49 $9.46 261,983
2023-09-12 $9.51 $9.52 $9.47 $9.47 $9.47 430,989
2023-09-11 $9.59 $9.59 $9.51 $9.52 $9.52 147,229
2023-09-08 $9.58 $9.60 $9.57 $9.59 $9.59 75,213
2023-09-07 $9.55 $9.58 $9.54 $9.58 $9.58 92,877
2023-09-06 $9.59 $9.62 $9.58 $9.58 $9.58 102,349
2023-09-05 $9.64 $9.65 $9.60 $9.61 $9.61 137,823
2023-09-01 $9.66 $9.68 $9.60 $9.64 $9.64 111,760
2023-08-31 $9.61 $9.67 $9.61 $9.67 $9.67 153,552
2023-08-30 $9.60 $9.65 $9.60 $9.60 $9.60 65,616
2023-08-29 $9.54 $9.62 $9.54 $9.62 $9.62 133,484
2023-08-28 $9.56 $9.58 $9.54 $9.54 $9.54 88,351
2023-08-25 $9.55 $9.60 $9.54 $9.54 $9.54 68,192
2023-08-24 $9.57 $9.59 $9.54 $9.54 $9.54 133,242
2023-08-23 $9.57 $9.64 $9.57 $9.62 $9.62 102,732
2023-08-22 $9.57 $9.62 $9.56 $9.56 $9.56 95,382
2023-08-21 $9.60 $9.61 $9.56 $9.59 $9.59 113,673
2023-08-18 $9.58 $9.68 $9.58 $9.62 $9.62 87,281
2023-08-17 $9.67 $9.71 $9.64 $9.64 $9.64 155,640
2023-08-16 $9.73 $9.76 $9.67 $9.68 $9.68 208,913
2023-08-15 $9.72 $9.80 $9.72 $9.74 $9.74 116,276
2023-08-14 $9.76 $9.78 $9.74 $9.75 $9.75 145,891
2023-08-11 $9.77 $9.82 $9.74 $9.80 $9.80 100,040
2023-08-10 $9.80 $9.86 $9.77 $9.77 $9.77 195,414
2023-08-09 $9.74 $9.82 $9.74 $9.80 $9.80 102,644
2023-08-08 $9.72 $9.78 $9.71 $9.77 $9.77 221,308
2023-08-07 $9.75 $9.79 $9.68 $9.71 $9.71 166,587
2023-08-04 $9.77 $9.85 $9.77 $9.78 $9.78 236,382
2023-08-03 $9.90 $9.91 $9.79 $9.79 $9.79 110,358
2023-08-02 $9.99 $10.02 $9.97 $9.99 $9.99 110,358
2023-08-01 $10.11 $10.11 $10.03 $10.07 $10.07 91,350
2023-07-31 $10.09 $10.11 $10.05 $10.11 $10.11 83,361
2023-07-28 $10.06 $10.15 $10.03 $10.07 $10.07 107,722
2023-07-27 $10.10 $10.11 $10.02 $10.03 $10.03 109,852
2023-07-26 $10.11 $10.14 $10.10 $10.12 $10.12 41,259
2023-07-25 $10.09 $10.13 $10.08 $10.08 $10.08 69,973
2023-07-24 $10.13 $10.15 $10.10 $10.11 $10.11 105,498
2023-07-21 $10.11 $10.14 $10.07 $10.11 $10.11 60,854
2023-07-20 $10.06 $10.12 $10.05 $10.07 $10.07 101,225
2023-07-19 $10.10 $10.16 $10.09 $10.10 $10.10 108,245
2023-07-18 $10.02 $10.08 $10.02 $10.07 $10.07 102,552
2023-07-17 $9.98 $10.03 $9.98 $10.03 $10.03 95,558
2023-07-14 $10.01 $10.02 $9.97 $9.98 $9.98 165,312
2023-07-13 $10.02 $10.05 $9.98 $10.01 $10.01 83,095
2023-07-12 $9.98 $10.03 $9.98 $10.01 $10.01 67,864
2023-07-11 $9.95 $9.96 $9.93 $9.96 $9.96 66,148
2023-07-10 $9.92 $9.96 $9.90 $9.94 $9.94 67,686
2023-07-07 $9.85 $9.96 $9.85 $9.92 $9.92 83,853
2023-07-06 $9.88 $9.91 $9.80 $9.90 $9.90 145,128
2023-07-05 $10.03 $10.05 $9.95 $9.98 $9.98 54,491
2023-07-03 $9.95 $10.03 $9.95 $10.00 $10.00 71,955
2023-06-30 $10.02 $10.03 $9.94 $9.94 $9.94 126,878
2023-06-29 $9.93 $9.99 $9.93 $9.94 $9.94 119,871
2023-06-28 $9.98 $10.05 $9.98 $10.01 $10.01 115,763
2023-06-27 $9.93 $10.01 $9.93 $9.97 $9.97 88,153
2023-06-26 $9.89 $9.96 $9.89 $9.92 $9.92 86,167
2023-06-23 $9.85 $9.97 $9.85 $9.89 $9.89 122,578
2023-06-22 $9.87 $9.89 $9.84 $9.85 $9.85 128,372
2023-06-21 $9.84 $9.90 $9.84 $9.87 $9.87 141,138
2023-06-20 $9.82 $9.89 $9.82 $9.86 $9.86 193,282
2023-06-16 $9.80 $9.85 $9.80 $9.82 $9.82 93,553
2023-06-15 $9.79 $9.86 $9.79 $9.84 $9.84 140,121
2023-06-14 $9.82 $9.82 $9.76 $9.81 $9.81 89,935
2023-06-13 $9.91 $9.91 $9.79 $9.81 $9.78 103,577
2023-06-12 $9.88 $9.89 $9.86 $9.88 $9.85 53,990
2023-06-09 $9.89 $9.95 $9.87 $9.88 $9.85 108,197
2023-06-08 $9.84 $9.92 $9.84 $9.89 $9.86 117,343
2023-06-07 $9.85 $9.88 $9.81 $9.81 $9.78 88,604
2023-06-06 $9.82 $9.85 $9.81 $9.85 $9.82 65,827
2023-06-05 $9.70 $9.82 $9.70 $9.80 $9.77 47,600
2023-06-02 $9.87 $9.89 $9.75 $9.75 $9.75 43,722
2023-06-01 $9.78 $9.86 $9.74 $9.83 $9.83 65,299
2023-05-31 $9.73 $9.77 $9.73 $9.74 $9.74 97,642
2023-05-30 $9.70 $9.78 $9.65 $9.71 $9.71 118,409
2023-05-26 $9.67 $9.71 $9.65 $9.69 $9.69 65,258
2023-05-25 $9.64 $9.67 $9.60 $9.67 $9.67 64,432
2023-05-24 $9.75 $9.75 $9.60 $9.60 $9.60 63,533
2023-05-23 $9.78 $9.78 $9.73 $9.75 $9.75 76,562
2023-05-22 $9.84 $9.86 $9.77 $9.78 $9.78 116,867
2023-05-19 $9.88 $9.90 $9.82 $9.84 $9.84 75,364
2023-05-18 $9.96 $9.97 $9.88 $9.88 $9.88 188,770
2023-05-17 $9.86 $9.96 $9.86 $9.95 $9.95 134,589
2023-05-16 $9.87 $9.90 $9.85 $9.88 $9.88 196,060
2023-05-15 $9.88 $9.94 $9.86 $9.89 $9.89 302,438
2023-05-12 $9.92 $9.92 $9.84 $9.87 $9.87 73,928
2023-05-11 $9.94 $9.95 $9.89 $9.90 $9.87 121,765
2023-05-10 $9.96 $9.99 $9.88 $9.94 $9.91 219,170
2023-05-09 $9.95 $9.95 $9.88 $9.88 $9.85 210,086
2023-05-08 $9.99 $9.99 $9.89 $9.91 $9.88 247,459
2023-05-05 $9.91 $10.01 $9.91 $9.96 $9.93 149,721
2023-05-04 $9.84 $9.96 $9.81 $9.90 $9.87 124,760
2023-05-03 $9.92 $9.96 $9.86 $9.86 $9.83 146,676
2023-05-02 $9.92 $9.98 $9.91 $9.97 $9.94 85,924
2023-05-01 $9.96 $10.01 $9.92 $9.92 $9.89 95,308
2023-04-28 $10.01 $10.10 $10.01 $10.05 $10.02 60,590
2023-04-27 $9.99 $10.07 $9.99 $10.01 $9.98 74,769
2023-04-26 $9.93 $10.05 $9.93 $9.99 $9.96 116,892
2023-04-25 $9.97 $9.99 $9.90 $9.95 $9.92 105,431
2023-04-24 $9.98 $10.04 $9.96 $9.98 $9.95 64,100
2023-04-21 $10.00 $10.02 $9.95 $9.96 $9.93 46,360
2023-04-20 $9.87 $10.01 $9.87 $10.00 $9.97 57,246
2023-04-19 $10.00 $10.00 $9.88 $9.91 $9.88 145,009
2023-04-18 $10.07 $10.08 $10.00 $10.00 $9.97 134,309
2023-04-17 $10.09 $10.15 $10.09 $10.09 $10.06 130,288
2023-04-14 $10.21 $10.21 $10.14 $10.14 $10.11 77,968
2023-04-13 $10.17 $10.23 $10.17 $10.21 $10.18 143,564
2023-04-12 $10.22 $10.26 $10.17 $10.23 $10.17 162,021
2023-04-11 $10.16 $10.21 $10.14 $10.18 $10.12 65,585
2023-04-10 $10.18 $10.25 $10.13 $10.16 $10.10 73,871
2023-04-06 $10.24 $10.29 $10.18 $10.19 $10.13 105,089
2023-04-05 $10.10 $10.23 $10.10 $10.23 $10.17 70,138
2023-04-04 $10.08 $10.16 $10.07 $10.10 $10.04 51,413
2023-04-03 $10.21 $10.23 $10.10 $10.13 $10.07 91,115
2023-03-31 $10.07 $10.22 $10.07 $10.21 $10.15 96,638
2023-03-30 $9.99 $10.10 $9.99 $10.05 $9.99 125,554
2023-03-29 $9.96 $10.04 $9.96 $9.99 $9.93 88,476
2023-03-28 $9.98 $10.01 $9.96 $9.98 $9.92 60,462
2023-03-27 $9.95 $10.01 $9.89 $9.96 $9.90 77,656
2023-03-24 $9.93 $9.94 $9.88 $9.92 $9.92 94,327
2023-03-23 $9.86 $9.91 $9.85 $9.86 $9.86 179,457
2023-03-22 $9.92 $9.98 $9.90 $9.94 $9.94 100,543
2023-03-21 $10.00 $10.00 $9.90 $9.94 $9.94 115,119
2023-03-20 $10.04 $10.04 $9.99 $10.00 $10.00 84,104
2023-03-17 $10.05 $10.07 $9.99 $10.03 $10.03 143,680
2023-03-16 $10.07 $10.15 $10.03 $10.05 $10.05 118,445
2023-03-15 $10.02 $10.10 $10.01 $10.07 $10.07 94,180
2023-03-14 $10.06 $10.12 $10.06 $10.09 $10.09 132,050
2023-03-13 $10.09 $10.23 $10.08 $10.12 $10.12 277,103
2023-03-10 $10.07 $10.15 $10.04 $10.09 $10.09 177,425
2023-03-09 $10.00 $10.07 $10.00 $10.07 $10.07 238,972
2023-03-08 $9.94 $10.01 $9.94 $9.97 $9.97 174,657
2023-03-07 $9.91 $9.99 $9.90 $9.91 $9.91 168,953
2023-03-06 $9.96 $9.96 $9.90 $9.90 $9.90 97,162
2023-03-03 $9.92 $9.96 $9.90 $9.93 $9.93 66,020
2023-03-02 $9.85 $9.90 $9.84 $9.87 $9.87 99,248
2023-03-01 $9.90 $9.94 $9.88 $9.93 $9.93 106,513
2023-02-28 $9.90 $9.93 $9.88 $9.90 $9.90 285,121
2023-02-27 $10.04 $10.10 $9.93 $9.94 $9.94 144,791
2023-02-24 $9.97 $9.99 $9.95 $9.95 $9.95 95,616
2023-02-23 $10.04 $10.09 $10.02 $10.04 $10.04 30,519
2023-02-22 $9.98 $10.09 $9.98 $10.03 $10.03 91,265
2023-02-21 $10.09 $10.11 $9.98 $9.98 $9.98 88,139
2023-02-17 $10.14 $10.14 $10.06 $10.12 $10.12 92,719
2023-02-16 $10.31 $10.33 $10.15 $10.15 $10.15 156,053
2023-02-15 $10.38 $10.39 $10.31 $10.38 $10.38 188,230
2023-02-14 $10.36 $10.45 $10.35 $10.39 $10.39 87,895
2023-02-13 $10.45 $10.52 $10.43 $10.45 $10.41 97,251
2023-02-10 $10.54 $10.56 $10.46 $10.47 $10.43 79,953
2023-02-09 $10.68 $10.68 $10.52 $10.54 $10.50 72,267
2023-02-08 $10.57 $10.63 $10.54 $10.56 $10.52 89,646
2023-02-07 $10.52 $10.61 $10.48 $10.55 $10.51 141,900
2023-02-06 $10.48 $10.65 $10.45 $10.50 $10.46 127,053
2023-02-03 $10.69 $10.70 $10.56 $10.62 $10.62 65,025
2023-02-02 $10.68 $10.73 $10.64 $10.73 $10.73 141,675
2023-02-01 $10.56 $10.64 $10.54 $10.62 $10.62 101,530
2023-01-31 $10.52 $10.60 $10.51 $10.60 $10.60 126,005
2023-01-30 $10.49 $10.55 $10.46 $10.54 $10.54 78,822
2023-01-27 $10.44 $10.56 $10.43 $10.53 $10.53 87,684
2023-01-26 $10.48 $10.53 $10.48 $10.49 $10.49 110,786
2023-01-25 $10.51 $10.54 $10.48 $10.52 $10.52 89,292
2023-01-24 $10.64 $10.64 $10.46 $10.60 $10.60 97,438
2023-01-23 $10.64 $10.64 $10.56 $10.61 $10.61 81,031
2023-01-20 $10.56 $10.64 $10.47 $10.60 $10.60 93,780
2023-01-19 $10.46 $10.60 $10.46 $10.51 $10.51 116,754
2023-01-18 $10.39 $10.50 $10.39 $10.43 $10.43 155,603
2023-01-17 $10.36 $10.39 $10.30 $10.36 $10.36 105,995
2023-01-13 $10.39 $10.44 $10.34 $10.37 $10.37 131,199
2023-01-12 $10.30 $10.40 $10.27 $10.40 $10.40 168,597
2023-01-11 $10.25 $10.35 $10.25 $10.28 $10.24 163,542
2023-01-10 $10.26 $10.31 $10.22 $10.24 $10.20 54,190
2023-01-09 $10.26 $10.33 $10.22 $10.29 $10.25 127,770
2023-01-06 $10.14 $10.23 $10.13 $10.22 $10.18 150,585
2023-01-05 $10.18 $10.19 $10.12 $10.12 $10.08 115,317
2023-01-04 $10.15 $10.23 $10.15 $10.21 $10.17 53,584
2023-01-03 $10.16 $10.19 $10.09 $10.15 $10.11 56,356
2022-12-30 $10.05 $10.07 $9.98 $10.06 $10.02 404,192
2022-12-29 $9.95 $10.13 $9.95 $10.11 $10.07 441,435
2022-12-28 $9.92 $9.98 $9.88 $9.90 $9.87 424,772
2022-12-27 $9.96 $9.99 $9.91 $9.92 $9.89 301,116
2022-12-23 $10.05 $10.05 $9.96 $9.99 $9.96 130,266
2022-12-22 $10.05 $10.07 $10.00 $10.03 $9.99 232,288
2022-12-21 $10.03 $10.08 $10.00 $10.06 $10.02 215,871
2022-12-20 $10.01 $10.08 $10.01 $10.04 $10.00 343,578
2022-12-19 $10.02 $10.06 $10.01 $10.03 $9.99 312,403
2022-12-16 $10.05 $10.05 $10.00 $10.03 $9.99 229,809
2022-12-15 $10.13 $10.19 $10.09 $10.09 $10.05 353,206
2022-12-14 $10.14 $10.23 $10.14 $10.17 $10.10 224,188
2022-12-13 $10.23 $10.32 $10.12 $10.16 $10.09 242,974
2022-12-12 $10.07 $10.22 $10.07 $10.13 $10.06 233,138
2022-12-09 $10.09 $10.15 $10.06 $10.07 $10.00 93,658
2022-12-08 $10.24 $10.25 $10.15 $10.15 $10.08 189,497
2022-12-07 $10.32 $10.36 $10.26 $10.29 $10.22 100,516
2022-12-06 $10.22 $10.32 $10.20 $10.30 $10.23 205,993
2022-12-05 $10.15 $10.21 $10.12 $10.18 $10.11 200,480
2022-12-02 $10.22 $10.30 $10.18 $10.20 $10.13 254,599
2022-12-01 $10.43 $10.45 $10.30 $10.32 $10.25 303,884
2022-11-30 $10.27 $10.42 $10.26 $10.42 $10.35 218,378
2022-11-29 $10.10 $10.25 $10.09 $10.23 $10.16 148,538
2022-11-28 $10.08 $10.19 $10.08 $10.16 $10.09 373,726
2022-11-25 $10.15 $10.15 $10.05 $10.08 $10.01 42,909
2022-11-23 $10.08 $10.11 $10.06 $10.08 $10.01 142,583
2022-11-22 $9.97 $10.07 $9.95 $10.05 $9.98 182,358
2022-11-21 $9.86 $9.93 $9.82 $9.90 $9.83 311,516
2022-11-18 $9.76 $9.82 $9.70 $9.82 $9.75 133,427
2022-11-17 $9.61 $9.78 $9.59 $9.69 $9.62 145,068
2022-11-16 $9.55 $9.64 $9.55 $9.61 $9.54 159,289
2022-11-15 $9.44 $9.59 $9.44 $9.49 $9.42 133,222
2022-11-14 $9.50 $9.50 $9.39 $9.39 $9.32 152,389
2022-11-11 $9.53 $9.60 $9.47 $9.56 $9.46 84,705
2022-11-10 $9.36 $9.60 $9.36 $9.49 $9.39 146,608
2022-11-09 $9.23 $9.23 $9.18 $9.20 $9.10 112,415
2022-11-08 $9.24 $9.25 $9.21 $9.22 $9.12 199,332
2022-11-07 $9.19 $9.22 $9.17 $9.19 $9.09 118,272
2022-11-04 $9.14 $9.28 $9.11 $9.15 $9.05 142,540
2022-11-03 $9.08 $9.10 $9.04 $9.08 $8.98 156,791
2022-11-02 $9.10 $9.20 $9.07 $9.13 $9.03 201,986
2022-11-01 $9.17 $9.17 $9.06 $9.10 $9.00 132,193
2022-10-31 $9.18 $9.18 $9.04 $9.06 $8.96 215,322
2022-10-28 $9.07 $9.17 $9.05 $9.14 $9.14 189,633
2022-10-27 $9.18 $9.18 $9.04 $9.11 $9.11 201,663
2022-10-26 $9.23 $9.26 $9.16 $9.23 $9.23 295,023
2022-10-25 $9.26 $9.27 $9.19 $9.20 $9.20 283,350
2022-10-24 $9.36 $9.37 $9.22 $9.23 $9.23 348,820
2022-10-21 $9.47 $9.49 $9.42 $9.42 $9.42 135,472
2022-10-20 $9.46 $9.59 $9.46 $9.52 $9.52 170,044
2022-10-19 $9.55 $9.61 $9.50 $9.51 $9.51 452,562
2022-10-18 $9.62 $9.69 $9.58 $9.62 $9.62 123,913
2022-10-17 $9.61 $9.66 $9.55 $9.61 $9.61 175,420
2022-10-14 $9.60 $9.67 $9.57 $9.57 $9.57 153,875
2022-10-13 $9.58 $9.64 $9.52 $9.60 $9.60 129,449
2022-10-12 $9.71 $9.72 $9.67 $9.71 $9.71 62,525
2022-10-11 $9.71 $9.74 $9.65 $9.71 $9.71 68,119
2022-10-10 $9.72 $9.72 $9.62 $9.66 $9.66 67,180
2022-10-07 $9.65 $9.72 $9.62 $9.66 $9.66 106,252
2022-10-06 $9.65 $9.71 $9.60 $9.66 $9.66 139,244
2022-10-05 $9.55 $9.65 $9.55 $9.61 $9.61 152,227
2022-10-04 $9.57 $9.76 $9.53 $9.64 $9.64 156,053
2022-10-03 $9.62 $9.66 $9.51 $9.60 $9.60 412,659
2022-09-30 $9.54 $9.61 $9.46 $9.53 $9.53 171,597
2022-09-29 $9.70 $9.70 $9.51 $9.52 $9.52 148,600
2022-09-28 $9.67 $9.77 $9.63 $9.73 $9.73 190,930
2022-09-27 $9.62 $9.68 $9.52 $9.64 $9.64 196,571
2022-09-26 $9.61 $9.71 $9.61 $9.61 $9.61 253,583
2022-09-23 $9.85 $9.85 $9.71 $9.76 $9.76 164,139
2022-09-22 $9.95 $9.95 $9.83 $9.84 $9.84 75,296
2022-09-21 $9.95 $10.00 $9.91 $9.95 $9.95 82,494
2022-09-20 $10.00 $10.00 $9.92 $9.94 $9.94 244,253
2022-09-19 $10.08 $10.09 $9.99 $10.03 $10.03 282,037
2022-09-16 $10.08 $10.10 $10.03 $10.07 $10.07 109,302
2022-09-15 $10.28 $10.28 $10.11 $10.14 $10.14 154,810
2022-09-14 $10.36 $10.36 $10.25 $10.26 $10.26 123,781
2022-09-13 $10.44 $10.44 $10.33 $10.37 $10.32 114,669
2022-09-12 $10.57 $10.57 $10.45 $10.46 $10.41 142,321
2022-09-09 $10.53 $10.57 $10.46 $10.50 $10.45 124,667
2022-09-08 $10.53 $10.58 $10.46 $10.51 $10.46 114,794
2022-09-07 $10.49 $10.57 $10.47 $10.56 $10.56 151,343
2022-09-06 $10.59 $10.60 $10.41 $10.49 $10.49 240,251
2022-09-02 $10.68 $10.68 $10.58 $10.60 $10.60 95,703
2022-09-01 $10.63 $10.65 $10.55 $10.61 $10.61 135,395
2022-08-31 $10.78 $10.82 $10.63 $10.71 $10.71 164,575
2022-08-30 $10.87 $10.87 $10.71 $10.73 $10.73 133,070
2022-08-29 $10.88 $10.88 $10.78 $10.79 $10.79 108,660
2022-08-26 $10.97 $11.00 $10.87 $10.89 $10.89 94,941
2022-08-25 $11.02 $11.02 $10.91 $10.96 $10.96 147,848
2022-08-24 $11.01 $11.06 $10.96 $11.02 $11.02 78,843
2022-08-23 $10.80 $11.00 $10.77 $10.96 $10.96 258,947
2022-08-22 $11.05 $11.05 $10.90 $10.96 $10.96 155,778
2022-08-19 $11.18 $11.18 $11.01 $11.06 $11.06 52,348
2022-08-18 $11.27 $11.27 $11.20 $11.23 $11.23 74,787
2022-08-17 $11.29 $11.30 $11.21 $11.23 $11.23 123,217
2022-08-16 $11.37 $11.38 $11.26 $11.33 $11.33 77,033
2022-08-15 $11.41 $11.45 $11.35 $11.42 $11.42 218,543
2022-08-12 $11.41 $11.49 $11.37 $11.41 $11.41 107,572
2022-08-11 $11.49 $11.51 $11.38 $11.41 $11.36 113,470
2022-08-10 $11.48 $11.53 $11.40 $11.47 $11.42 131,072
2022-08-09 $11.42 $11.44 $11.35 $11.39 $11.34 81,057
2022-08-08 $11.41 $11.49 $11.37 $11.42 $11.37 119,780
2022-08-05 $11.42 $11.45 $11.30 $11.34 $11.29 191,695
2022-08-04 $11.52 $11.53 $11.45 $11.50 $11.45 111,795
2022-08-03 $11.41 $11.48 $11.37 $11.46 $11.41 151,827
2022-08-02 $11.37 $11.45 $11.31 $11.34 $11.29 121,358
2022-08-01 $11.26 $11.38 $11.26 $11.34 $11.29 121,756
2022-07-29 $11.28 $11.32 $11.19 $11.25 $11.20 235,142
2022-07-28 $11.15 $11.25 $11.14 $11.18 $11.13 203,303
2022-07-27 $11.08 $11.13 $11.02 $11.09 $11.04 138,204
2022-07-26 $11.03 $11.08 $10.98 $11.04 $11.00 118,417
2022-07-25 $10.97 $11.00 $10.90 $10.97 $10.93 169,778
2022-07-22 $11.04 $11.10 $10.96 $11.02 $10.98 319,729
2022-07-21 $10.97 $11.04 $10.95 $11.00 $10.96 126,153
2022-07-20 $11.05 $11.08 $10.99 $10.99 $10.95 60,307
2022-07-19 $11.03 $11.05 $10.96 $11.01 $10.97 148,553
2022-07-18 $11.04 $11.05 $10.95 $11.03 $10.99 88,985
2022-07-15 $11.05 $11.12 $10.99 $11.04 $11.00 140,297
2022-07-14 $10.95 $11.07 $10.92 $11.02 $10.98 112,921
2022-07-13 $10.98 $11.15 $10.89 $11.15 $11.06 164,435
2022-07-12 $11.18 $11.25 $11.03 $11.08 $10.99 180,938
2022-07-11 $11.05 $11.18 $11.00 $11.13 $11.04 163,799
2022-07-08 $10.98 $11.00 $10.87 $10.98 $10.89 92,275
2022-07-07 $10.98 $11.09 $10.91 $11.00 $10.91 231,393
2022-07-06 $11.04 $11.09 $10.90 $11.01 $10.92 241,743
2022-07-05 $10.85 $11.04 $10.77 $10.94 $10.85 282,473
2022-07-01 $10.82 $10.93 $10.76 $10.86 $10.77 300,894
2022-06-30 $10.77 $10.87 $10.64 $10.73 $10.64 241,284
2022-06-29 $10.53 $10.82 $10.50 $10.76 $10.67 272,278
2022-06-28 $10.56 $10.62 $10.48 $10.58 $10.49 227,264
2022-06-27 $10.61 $10.63 $10.52 $10.58 $10.49 245,892
2022-06-24 $10.66 $10.75 $10.54 $10.67 $10.58 263,364
2022-06-23 $10.56 $10.68 $10.46 $10.66 $10.57 396,516
2022-06-22 $10.40 $10.51 $10.39 $10.46 $10.37 229,179
2022-06-21 $10.61 $10.69 $10.35 $10.37 $10.28 253,660
2022-06-17 $10.45 $10.66 $10.36 $10.63 $10.54 275,049
2022-06-16 $10.62 $10.62 $10.36 $10.40 $10.31 381,443
2022-06-15 $10.81 $10.93 $10.58 $10.77 $10.68 228,839
2022-06-14 $11.08 $11.11 $10.83 $10.87 $10.78 182,965
2022-06-13 $11.29 $11.33 $11.01 $11.13 $10.99 199,728
2022-06-10 $11.92 $11.92 $11.33 $11.39 $11.25 438,838
2022-06-09 $12.10 $12.10 $11.94 $11.95 $11.80 81,597
2022-06-08 $12.18 $12.18 $12.07 $12.15 $12.00 88,593
2022-06-07 $12.27 $12.41 $12.13 $12.19 $12.04 141,666
2022-06-06 $12.39 $12.42 $12.27 $12.28 $12.13 77,735
2022-06-03 $12.48 $12.57 $12.36 $12.43 $12.28 146,384
2022-06-02 $12.50 $12.70 $12.43 $12.52 $12.36 238,803
2022-06-01 $12.95 $13.07 $12.72 $12.77 $12.61 105,421
2022-05-31 $12.90 $12.92 $12.61 $12.91 $12.75 78,885
2022-05-27 $12.91 $13.08 $12.85 $12.86 $12.70 99,363
2022-05-26 $12.20 $13.05 $12.17 $12.87 $12.71 350,094
2022-05-25 $11.57 $12.16 $11.57 $12.14 $11.99 251,761
2022-05-24 $11.42 $11.57 $11.37 $11.51 $11.37 182,020
2022-05-23 $11.28 $11.47 $11.28 $11.42 $11.28 147,856
2022-05-20 $11.28 $11.31 $11.19 $11.28 $11.14 118,418
2022-05-19 $11.27 $11.41 $11.17 $11.23 $11.09 269,486
2022-05-18 $11.63 $11.63 $11.29 $11.30 $11.16 320,141
2022-05-17 $11.81 $11.86 $11.72 $11.72 $11.57 93,395
2022-05-16 $11.80 $12.02 $11.79 $11.90 $11.75 75,607
2022-05-13 $11.95 $12.09 $11.83 $11.83 $11.68 115,716
2022-05-12 $12.07 $12.30 $11.93 $12.07 $11.86 73,591
2022-05-11 $12.11 $12.38 $11.98 $11.99 $11.78 99,436
2022-05-10 $11.88 $12.22 $11.82 $12.16 $11.95 189,768
2022-05-09 $11.86 $11.95 $11.73 $11.90 $11.69 239,073
2022-05-06 $11.79 $11.98 $11.65 $11.88 $11.67 170,204
2022-05-05 $11.75 $11.84 $11.63 $11.80 $11.60 162,521
2022-05-04 $11.69 $11.84 $11.50 $11.77 $11.57 125,759
2022-05-03 $11.68 $11.72 $11.63 $11.72 $11.52 162,023
2022-05-02 $11.69 $11.73 $11.61 $11.67 $11.47 154,889
2022-04-29 $11.66 $11.79 $11.57 $11.69 $11.49 210,010
2022-04-28 $11.58 $11.75 $11.58 $11.66 $11.46 157,884
2022-04-27 $11.64 $11.65 $11.54 $11.56 $11.36 148,510
2022-04-26 $11.60 $11.67 $11.51 $11.62 $11.42 162,569
2022-04-25 $11.67 $11.67 $11.46 $11.60 $11.40 163,883
2022-04-22 $11.63 $11.72 $11.60 $11.67 $11.47 178,073
2022-04-21 $11.74 $11.74 $11.58 $11.69 $11.49 185,052
2022-04-20 $11.51 $11.73 $11.50 $11.73 $11.53 191,047
2022-04-19 $11.54 $11.56 $11.48 $11.50 $11.30 189,512
2022-04-18 $11.59 $11.65 $11.51 $11.55 $11.35 129,356
2022-04-14 $11.64 $11.64 $11.56 $11.59 $11.39 219,158
2022-04-13 $11.70 $11.76 $11.61 $11.63 $11.43 134,840
2022-04-12 $11.83 $11.86 $11.66 $11.76 $11.50 193,561
2022-04-11 $11.92 $11.97 $11.74 $11.77 $11.51 193,571
2022-04-08 $11.94 $11.98 $11.85 $11.92 $11.65 117,233
2022-04-07 $12.07 $12.10 $11.86 $11.96 $11.69 149,327
2022-04-06 $12.09 $12.14 $11.98 $12.02 $11.75 213,836
2022-04-05 $12.22 $12.28 $12.02 $12.10 $11.83 237,533
2022-04-04 $12.24 $12.28 $12.18 $12.19 $11.92 153,109
2022-04-01 $12.16 $12.21 $12.04 $12.19 $11.92 242,619
2022-03-31 $12.11 $12.27 $12.04 $12.18 $11.91 218,475
2022-03-30 $12.09 $12.22 $12.06 $12.08 $11.81 269,549
2022-03-29 $12.01 $12.12 $11.94 $12.10 $11.83 290,177
2022-03-28 $12.24 $12.32 $11.96 $12.01 $11.74 418,528
2022-03-25 $12.36 $12.39 $12.16 $12.26 $11.99 206,513
2022-03-24 $12.55 $12.55 $12.37 $12.38 $12.10 103,558
2022-03-23 $12.53 $12.53 $12.40 $12.52 $12.24 129,494
2022-03-22 $12.59 $12.61 $12.51 $12.52 $12.24 112,777
2022-03-21 $12.68 $12.72 $12.60 $12.62 $12.34 102,973
2022-03-18 $12.74 $12.77 $12.70 $12.72 $12.44 62,915
2022-03-17 $12.56 $12.72 $12.56 $12.69 $12.41 105,061
2022-03-16 $12.77 $12.79 $12.50 $12.61 $12.33 238,812
2022-03-15 $12.84 $12.95 $12.69 $12.74 $12.46 92,352
2022-03-14 $12.94 $12.94 $12.76 $12.86 $12.57 84,734
2022-03-11 $13.02 $13.15 $12.95 $13.00 $12.65 83,230
2022-03-10 $13.41 $13.42 $13.14 $13.14 $12.79 63,953
2022-03-09 $13.83 $13.86 $13.55 $13.56 $13.20 69,769
2022-03-08 $13.66 $13.79 $13.53 $13.72 $13.35 70,630
2022-03-07 $13.86 $13.86 $13.64 $13.68 $13.32 34,127
2022-03-04 $13.77 $13.88 $13.72 $13.88 $13.51 50,147
2022-03-03 $13.90 $13.99 $13.70 $13.85 $13.48 51,667
2022-03-02 $13.64 $13.90 $13.57 $13.90 $13.53 107,484
2022-03-01 $13.46 $13.62 $13.42 $13.61 $13.25 109,245
2022-02-28 $13.29 $13.43 $13.27 $13.40 $13.04 82,610
2022-02-25 $13.29 $13.33 $13.16 $13.30 $12.95 98,761
2022-02-24 $12.85 $13.43 $12.85 $13.33 $12.97 196,396
2022-02-23 $13.02 $13.05 $12.83 $12.92 $12.58 89,428
2022-02-22 $13.27 $13.28 $12.98 $13.00 $12.65 70,107
2022-02-18 $13.31 $13.38 $13.27 $13.29 $12.94 94,405
2022-02-17 $13.19 $13.34 $13.19 $13.29 $12.94 69,835
2022-02-16 $13.05 $13.22 $13.03 $13.19 $12.84 136,004
2022-02-15 $13.05 $13.13 $13.01 $13.05 $12.70 105,815
2022-02-14 $13.50 $13.50 $13.02 $13.05 $12.70 210,360
2022-02-11 $13.81 $13.83 $13.50 $13.51 $13.09 107,425
2022-02-10 $13.93 $13.98 $13.80 $13.81 $13.38 52,238
2022-02-09 $13.95 $13.97 $13.90 $13.93 $13.50 59,239
2022-02-08 $13.83 $13.95 $13.83 $13.95 $13.52 68,462
2022-02-07 $13.76 $13.91 $13.76 $13.88 $13.45 76,793
2022-02-04 $13.85 $13.90 $13.69 $13.72 $13.29 75,574
2022-02-03 $13.90 $13.97 $13.71 $13.88 $13.45 82,619
2022-02-02 $13.93 $14.06 $13.93 $13.97 $13.54 73,538
2022-02-01 $13.85 $14.04 $13.85 $13.91 $13.48 58,325
2022-01-31 $13.80 $13.88 $13.73 $13.84 $13.41 69,730
2022-01-28 $13.84 $13.86 $13.68 $13.82 $13.39 115,671
2022-01-27 $13.94 $14.01 $13.81 $13.86 $13.43 109,139
2022-01-26 $13.99 $14.10 $13.88 $13.94 $13.51 65,004
2022-01-25 $13.85 $14.05 $13.78 $13.97 $13.54 99,684
2022-01-24 $14.03 $14.04 $13.68 $13.88 $13.45 178,905
2022-01-21 $14.35 $14.45 $14.15 $14.18 $13.74 65,136
2022-01-20 $14.43 $14.64 $14.37 $14.38 $13.93 66,957
2022-01-19 $14.58 $14.60 $14.31 $14.43 $13.98 153,303
2022-01-18 $14.81 $14.85 $14.60 $14.65 $14.20 144,771
2022-01-14 $15.02 $15.03 $14.88 $14.98 $14.52 48,558
2022-01-13 $15.10 $15.17 $15.06 $15.06 $14.59 84,979
2022-01-12 $15.15 $15.20 $15.10 $15.13 $14.60 39,292
2022-01-11 $15.11 $15.23 $15.07 $15.14 $14.61 37,424
2022-01-10 $15.10 $15.10 $15.02 $15.06 $14.54 42,093
2022-01-07 $15.23 $15.23 $15.08 $15.11 $14.58 60,938
2022-01-06 $15.22 $15.24 $15.10 $15.19 $14.66 83,445
2022-01-05 $15.42 $15.42 $15.14 $15.20 $14.67 87,536
2022-01-04 $15.47 $15.47 $15.35 $15.39 $14.85 53,310
2022-01-03 $15.57 $15.57 $15.39 $15.44 $14.90 121,445
2021-12-31 $15.53 $15.66 $15.50 $15.54 $15.00 69,914
2021-12-30 $15.40 $15.52 $15.39 $15.50 $14.96 85,051
2021-12-29 $15.32 $15.44 $15.32 $15.35 $14.82 24,891
2021-12-28 $15.42 $15.43 $15.32 $15.35 $14.82 34,469
2021-12-27 $15.48 $15.48 $15.31 $15.37 $14.84 67,327
2021-12-23 $15.33 $15.53 $15.32 $15.39 $14.85 59,224
2021-12-22 $15.28 $15.43 $15.28 $15.36 $14.83 19,348
2021-12-21 $15.45 $15.45 $15.18 $15.28 $14.75 150,406
2021-12-20 $15.29 $15.53 $15.20 $15.46 $14.92 137,383
2021-12-17 $15.34 $15.46 $15.31 $15.36 $14.83 28,954
2021-12-16 $15.16 $15.40 $15.15 $15.37 $14.84 76,881
2021-12-15 $15.20 $15.25 $15.16 $15.23 $14.64 44,044
2021-12-14 $15.11 $15.20 $15.09 $15.17 $14.59 50,464
2021-12-13 $15.15 $15.20 $15.10 $15.19 $14.61 72,728
2021-12-10 $15.12 $15.16 $15.08 $15.16 $14.58 47,115
2021-12-09 $15.04 $15.10 $15.01 $15.06 $14.48 28,836
2021-12-08 $14.94 $15.02 $14.91 $15.02 $14.44 61,313
2021-12-07 $14.78 $14.97 $14.63 $14.85 $14.28 58,250
2021-12-06 $14.71 $14.75 $14.64 $14.71 $14.14 92,664
2021-12-03 $14.75 $14.75 $14.62 $14.71 $14.14 94,844
2021-12-02 $14.82 $14.84 $14.65 $14.75 $14.18 112,599
2021-12-01 $14.91 $14.93 $14.74 $14.80 $14.23 96,868
2021-11-30 $14.78 $14.85 $14.71 $14.85 $14.28 80,984
2021-11-29 $14.80 $14.84 $14.70 $14.74 $14.17 80,874
2021-11-26 $14.85 $14.94 $14.70 $14.78 $14.21 51,385
2021-11-24 $15.04 $15.04 $14.86 $14.92 $14.35 55,074
2021-11-23 $15.11 $15.15 $14.97 $15.00 $14.42 61,589
2021-11-22 $15.26 $15.28 $15.12 $15.15 $14.57 42,257
2021-11-19 $15.21 $15.25 $15.15 $15.23 $14.64 23,913
2021-11-18 $15.19 $15.32 $15.14 $15.21 $14.63 55,520
2021-11-17 $15.23 $15.23 $15.09 $15.13 $14.55 30,977
2021-11-16 $15.17 $15.26 $15.17 $15.23 $14.64 39,488
2021-11-15 $15.14 $15.21 $15.12 $15.18 $14.60 40,900
2021-11-12 $15.08 $15.16 $15.05 $15.11 $14.53 44,278
2021-11-11 $15.06 $15.21 $15.03 $15.08 $14.44 25,535
2021-11-10 $15.20 $15.25 $15.01 $15.02 $14.39 86,214
2021-11-09 $15.22 $15.32 $15.13 $15.14 $14.50 59,523
2021-11-08 $15.22 $15.83 $15.07 $15.23 $14.59 89,574
2021-11-05 $14.97 $15.12 $14.97 $15.04 $14.41 55,305
2021-11-04 $14.78 $14.91 $14.78 $14.88 $14.25 46,542
2021-11-03 $14.83 $14.90 $14.77 $14.79 $14.17 49,062
2021-11-02 $14.83 $14.86 $14.77 $14.86 $14.23 48,564
2021-11-01 $14.73 $14.83 $14.69 $14.80 $14.18 88,264
2021-10-29 $14.60 $14.73 $14.59 $14.73 $14.11 54,709
2021-10-28 $14.52 $14.56 $14.40 $14.56 $13.95 58,460
2021-10-27 $14.76 $14.76 $14.43 $14.49 $13.88 162,817
2021-10-26 $14.87 $14.87 $14.61 $14.68 $14.06 100,294
2021-10-25 $14.97 $14.97 $14.82 $14.84 $14.21 95,526
2021-10-22 $14.87 $14.93 $14.83 $14.87 $14.24 76,642
2021-10-21 $14.93 $14.93 $14.80 $14.87 $14.24 29,336
2021-10-20 $14.98 $14.99 $14.88 $14.91 $14.28 44,112
2021-10-19 $15.12 $15.12 $14.93 $14.95 $14.32 43,376
2021-10-18 $15.18 $15.18 $15.01 $15.08 $14.44 36,203
2021-10-15 $15.21 $15.26 $15.13 $15.18 $14.54 32,524
2021-10-14 $15.20 $15.26 $15.11 $15.15 $14.51 87,579
2021-10-13 $15.01 $15.29 $14.92 $15.29 $14.59 58,851
2021-10-12 $14.83 $15.03 $14.75 $15.00 $14.31 76,087
2021-10-11 $14.80 $14.84 $14.73 $14.80 $14.12 51,957
2021-10-08 $14.78 $14.80 $14.69 $14.80 $14.12 41,859
2021-10-07 $14.74 $14.80 $14.71 $14.73 $14.06 57,226
2021-10-06 $14.71 $14.77 $14.70 $14.70 $14.03 61,246
2021-10-05 $14.85 $14.85 $14.69 $14.71 $14.04 96,823
2021-10-04 $14.88 $14.93 $14.79 $14.79 $14.11 58,966
2021-10-01 $14.89 $14.95 $14.80 $14.85 $14.17 77,432
2021-09-30 $14.99 $15.01 $14.80 $14.80 $14.12 53,629
2021-09-29 $14.90 $15.03 $14.90 $14.96 $14.27 49,904
2021-09-28 $15.16 $15.20 $14.86 $14.88 $14.20 134,381
2021-09-27 $15.36 $15.36 $15.16 $15.17 $14.47 96,527
2021-09-24 $15.39 $15.42 $15.35 $15.38 $14.68 55,932
2021-09-23 $15.50 $15.50 $15.39 $15.40 $14.69 78,346
2021-09-22 $15.44 $15.53 $15.40 $15.44 $14.73 30,751
2021-09-21 $15.49 $15.54 $15.43 $15.48 $14.77 20,369
2021-09-20 $15.47 $15.60 $15.42 $15.52 $14.81 35,066
2021-09-17 $15.52 $15.61 $15.52 $15.59 $14.88 39,563
2021-09-16 $15.63 $15.68 $15.47 $15.50 $14.79 56,536
2021-09-15 $15.60 $15.78 $15.56 $15.56 $14.85 125,062
2021-09-14 $15.55 $15.76 $15.50 $15.55 $14.84 59,608
2021-09-13 $15.57 $15.66 $15.56 $15.58 $14.81 27,919
2021-09-10 $15.55 $15.74 $15.53 $15.57 $14.80 49,379
2021-09-09 $15.56 $15.81 $15.51 $15.54 $14.77 136,866
2021-09-08 $15.53 $15.53 $15.45 $15.47 $14.71 29,095
2021-09-07 $15.51 $15.52 $15.46 $15.49 $14.72 22,762
2021-09-03 $15.57 $15.57 $15.47 $15.47 $14.71 39,118
2021-09-02 $15.67 $15.69 $15.56 $15.57 $14.80 71,412
2021-09-01 $15.65 $15.70 $15.64 $15.65 $14.88 48,990
2021-08-31 $15.58 $15.64 $15.58 $15.62 $14.85 27,714
2021-08-30 $15.61 $15.64 $15.59 $15.62 $14.85 43,308
2021-08-27 $15.68 $15.70 $15.57 $15.66 $14.89 37,749
2021-08-26 $15.65 $15.65 $15.60 $15.65 $14.88 22,869
2021-08-25 $15.58 $15.66 $15.56 $15.62 $14.85 26,865
2021-08-24 $15.53 $15.65 $15.53 $15.57 $14.80 68,627
2021-08-23 $15.54 $15.55 $15.45 $15.50 $14.73 57,937
2021-08-20 $15.62 $15.65 $15.50 $15.54 $14.77 61,249
2021-08-19 $15.57 $15.60 $15.54 $15.56 $14.79 40,417
2021-08-18 $15.64 $15.77 $15.57 $15.57 $14.80 57,183
2021-08-17 $15.65 $15.66 $15.55 $15.62 $14.85 48,379
2021-08-16 $15.73 $15.73 $15.56 $15.60 $14.83 86,163
2021-08-13 $15.60 $15.82 $15.56 $15.57 $14.80 52,168
2021-08-12 $15.72 $15.80 $15.57 $15.59 $14.76 62,339
2021-08-11 $15.62 $15.92 $15.55 $15.82 $14.98 83,818
2021-08-10 $15.62 $15.62 $15.51 $15.51 $14.69 47,149
2021-08-09 $15.52 $15.60 $15.46 $15.52 $14.70 61,241
2021-08-06 $15.37 $15.50 $15.36 $15.47 $14.65 48,616
2021-08-05 $15.45 $15.51 $15.40 $15.40 $14.58 37,856
2021-08-04 $15.52 $15.55 $15.45 $15.47 $14.65 55,241
2021-08-03 $15.42 $15.54 $15.42 $15.52 $14.70 82,549
2021-08-02 $15.49 $15.49 $15.45 $15.46 $14.64 71,925
2021-07-30 $15.44 $15.49 $15.44 $15.49 $14.67 41,321
2021-07-29 $15.43 $15.49 $15.40 $15.49 $14.67 37,170
2021-07-28 $15.39 $15.43 $15.33 $15.38 $14.57 38,379
2021-07-27 $15.38 $15.44 $15.36 $15.41 $14.59 30,668
2021-07-26 $15.27 $15.40 $15.26 $15.35 $14.54 31,015
2021-07-23 $15.22 $15.28 $15.21 $15.26 $14.45 58,416
2021-07-22 $15.25 $15.30 $15.20 $15.23 $14.42 32,936
2021-07-21 $15.34 $15.35 $15.20 $15.26 $14.45 63,653
2021-07-20 $15.32 $15.39 $15.23 $15.37 $14.56 42,806
2021-07-19 $15.31 $15.43 $15.30 $15.32 $14.51 36,879
2021-07-16 $15.49 $15.49 $15.36 $15.39 $14.58 36,773
2021-07-15 $15.54 $15.55 $15.42 $15.42 $14.60 70,745
2021-07-14 $15.59 $15.66 $15.54 $15.55 $14.73 48,615
2021-07-13 $15.59 $15.73 $15.59 $15.64 $14.76 62,285
2021-07-12 $15.66 $15.75 $15.63 $15.63 $14.75 68,000
2021-07-09 $15.73 $15.76 $15.69 $15.71 $14.82 62,777
2021-07-08 $15.58 $15.72 $15.58 $15.66 $14.78 57,468
2021-07-07 $15.64 $15.65 $15.59 $15.64 $14.76 38,146
2021-07-06 $15.55 $15.63 $15.55 $15.59 $14.71 34,243
2021-07-02 $15.58 $15.62 $15.55 $15.62 $14.74 51,759
2021-07-01 $15.44 $15.54 $15.41 $15.54 $14.66 59,784
2021-06-30 $15.38 $15.44 $15.30 $15.44 $14.57 72,522
2021-06-29 $15.27 $15.38 $15.24 $15.35 $14.48 76,036
2021-06-28 $15.18 $15.25 $15.13 $15.25 $14.39 42,211
2021-06-25 $15.20 $15.20 $15.12 $15.15 $14.29 45,464
2021-06-24 $15.22 $15.22 $15.13 $15.16 $14.30 31,418
2021-06-23 $15.16 $15.18 $15.13 $15.18 $14.32 20,492
2021-06-22 $15.18 $15.22 $15.13 $15.14 $14.28 43,614
2021-06-21 $15.20 $15.23 $15.13 $15.16 $14.30 35,185
2021-06-18 $15.20 $15.20 $15.15 $15.20 $14.34 78,577
2021-06-17 $15.21 $15.22 $15.16 $15.20 $14.34 81,164
2021-06-16 $15.17 $15.22 $15.13 $15.15 $14.29 62,173
2021-06-15 $15.30 $15.33 $15.13 $15.17 $14.31 81,309
2021-06-14 $15.32 $15.34 $15.22 $15.24 $14.38 138,528
2021-06-11 $15.19 $15.32 $15.17 $15.30 $14.38 86,123
2021-06-10 $15.18 $15.22 $15.14 $15.15 $14.24 102,345
2021-06-09 $15.19 $15.25 $15.16 $15.19 $14.28 56,316
2021-06-08 $15.19 $15.19 $15.13 $15.14 $14.23 45,740
2021-06-07 $15.20 $15.20 $15.13 $15.15 $14.24 66,205
2021-06-04 $15.25 $15.27 $15.19 $15.20 $14.29 71,072
2021-06-03 $15.25 $15.32 $15.19 $15.19 $14.28 66,844
2021-06-02 $15.21 $15.33 $15.20 $15.23 $14.31 87,940
2021-06-01 $15.24 $15.27 $15.12 $15.18 $14.27 113,899
2021-05-28 $15.08 $15.17 $15.05 $15.17 $14.26 45,689
2021-05-27 $15.05 $15.09 $15.05 $15.06 $14.15 65,063
2021-05-26 $15.10 $15.10 $15.05 $15.06 $14.15 63,870
2021-05-25 $15.08 $15.12 $15.06 $15.07 $14.16 66,713
2021-05-24 $15.15 $15.16 $15.04 $15.09 $14.18 74,277
2021-05-21 $15.20 $15.22 $15.04 $15.09 $14.18 59,109
2021-05-20 $15.11 $15.20 $15.08 $15.15 $14.24 75,137
2021-05-19 $15.01 $15.10 $14.98 $15.10 $14.19 83,105
2021-05-18 $15.04 $15.05 $14.98 $14.99 $14.09 56,965
2021-05-17 $15.00 $15.08 $14.97 $15.00 $14.10 59,911
2021-05-14 $14.96 $14.99 $14.88 $14.98 $14.08 34,815
2021-05-13 $14.93 $14.94 $14.85 $14.86 $13.97 57,158
2021-05-12 $15.04 $15.05 $14.90 $14.92 $13.96 85,947
2021-05-11 $15.08 $15.14 $15.03 $15.04 $14.08 95,512
2021-05-10 $15.08 $15.14 $15.05 $15.08 $14.12 204,331
2021-05-07 $15.08 $15.08 $15.05 $15.05 $14.09 77,294
2021-05-06 $15.08 $15.08 $15.04 $15.07 $14.11 47,896
2021-05-05 $15.03 $15.08 $15.03 $15.04 $14.08 91,300
2021-05-04 $15.07 $15.08 $15.05 $15.08 $14.12 65,363
2021-05-03 $15.08 $15.08 $15.03 $15.04 $14.08 81,692
2021-04-30 $15.06 $15.07 $15.03 $15.05 $14.09 47,745
2021-04-29 $15.05 $15.06 $15.03 $15.04 $14.08 38,706
2021-04-28 $15.07 $15.08 $15.04 $15.04 $14.08 69,572
2021-04-27 $15.07 $15.08 $15.02 $15.08 $14.12 37,815
2021-04-26 $15.08 $15.08 $15.01 $15.03 $14.07 53,638
2021-04-23 $14.98 $15.07 $14.94 $15.07 $14.11 53,510
2021-04-22 $14.98 $14.98 $14.92 $14.95 $14.00 33,166
2021-04-21 $14.99 $14.99 $14.91 $14.93 $13.98 53,898
2021-04-20 $15.04 $15.04 $14.92 $14.94 $13.99 44,387
2021-04-19 $15.06 $15.09 $14.97 $14.98 $14.02 67,873
2021-04-16 $15.07 $15.09 $15.03 $15.04 $14.08 74,737
2021-04-15 $15.11 $15.13 $15.02 $15.06 $14.10 95,219
2021-04-14 $15.09 $15.11 $15.00 $15.04 $14.08 72,527
2021-04-13 $15.20 $15.20 $15.11 $15.11 $14.09 74,872
2021-04-12 $15.22 $15.24 $15.14 $15.15 $14.13 64,513
2021-04-09 $15.21 $15.24 $15.16 $15.18 $14.16 37,418
2021-04-08 $15.17 $15.19 $15.12 $15.18 $14.16 60,285
2021-04-07 $15.09 $15.10 $15.05 $15.10 $14.08 74,836
2021-04-06 $15.00 $15.11 $14.95 $15.07 $14.05 47,876
2021-04-05 $15.09 $15.11 $14.93 $14.95 $13.94 81,127
2021-04-01 $15.07 $15.18 $14.98 $15.10 $14.08 90,843
2021-03-31 $14.92 $15.02 $14.92 $15.00 $13.99 80,279
2021-03-30 $14.75 $14.91 $14.75 $14.85 $13.85 93,707
2021-03-29 $14.67 $14.75 $14.67 $14.74 $13.75 45,516
2021-03-26 $14.54 $14.80 $14.54 $14.73 $13.74 143,509
2021-03-25 $14.52 $14.52 $14.48 $14.51 $13.53 44,674
2021-03-24 $14.54 $14.54 $14.44 $14.49 $13.51 74,100
2021-03-23 $14.48 $14.48 $14.41 $14.47 $13.49 73,774
2021-03-22 $14.39 $14.42 $14.37 $14.41 $13.44 64,462
2021-03-19 $14.47 $14.47 $14.33 $14.39 $13.42 54,024
2021-03-18 $14.50 $14.50 $14.40 $14.42 $13.45 48,633
2021-03-17 $14.51 $14.53 $14.41 $14.53 $13.55 49,181
2021-03-16 $14.57 $14.59 $14.41 $14.48 $13.50 60,600
2021-03-15 $14.51 $14.56 $14.44 $14.51 $13.53 76,563
2021-03-12 $14.65 $14.66 $14.40 $14.44 $13.47 103,514
2021-03-11 $14.66 $14.76 $14.63 $14.72 $13.67 66,714
2021-03-10 $14.64 $14.67 $14.50 $14.60 $13.56 72,128
2021-03-09 $14.43 $14.56 $14.43 $14.55 $13.51 71,915
2021-03-08 $14.79 $14.79 $14.37 $14.39 $13.37 132,374
2021-03-05 $15.00 $15.00 $14.64 $14.70 $13.65 125,210
2021-03-04 $15.25 $15.25 $14.93 $14.96 $13.90 122,585
2021-03-03 $15.14 $15.22 $15.07 $15.18 $14.10 40,878
2021-03-02 $15.04 $15.20 $15.04 $15.20 $14.12 65,930
2021-03-01 $15.09 $15.27 $15.00 $15.06 $13.99 99,137
2021-02-26 $15.07 $15.07 $14.85 $15.00 $13.93 95,523
2021-02-25 $14.98 $15.00 $14.77 $14.83 $13.77 119,687
2021-02-24 $14.76 $14.97 $14.71 $14.97 $13.90 52,594
2021-02-23 $14.93 $14.93 $14.76 $14.80 $13.75 107,106
2021-02-22 $15.16 $15.16 $14.94 $14.96 $13.90 74,943
2021-02-19 $15.23 $15.24 $15.12 $15.14 $14.06 79,877
2021-02-18 $15.29 $15.29 $15.17 $15.21 $14.13 80,509
2021-02-17 $15.29 $15.37 $15.22 $15.33 $14.24 43,552
2021-02-16 $15.30 $15.30 $15.16 $15.23 $14.15 54,178
2021-02-12 $15.39 $15.39 $15.26 $15.30 $14.21 40,764
2021-02-11 $15.40 $15.41 $15.35 $15.40 $14.25 34,626
2021-02-10 $15.30 $15.36 $15.26 $15.36 $14.21 42,500
2021-02-09 $15.25 $15.35 $15.23 $15.24 $14.10 188,926
2021-02-08 $15.27 $15.31 $15.25 $15.27 $14.13 53,864
2021-02-05 $15.20 $15.28 $15.17 $15.25 $14.11 60,248
2021-02-04 $15.18 $15.22 $15.07 $15.17 $14.04 114,858
2021-02-03 $15.13 $15.21 $15.07 $15.21 $14.07 76,002
2021-02-02 $15.14 $15.21 $15.05 $15.15 $14.02 80,817
2021-02-01 $15.24 $15.28 $15.07 $15.12 $13.99 65,521
2021-01-29 $15.20 $15.21 $15.10 $15.20 $14.06 50,684
2021-01-28 $15.09 $15.19 $15.08 $15.15 $14.02 45,016
2021-01-27 $15.13 $15.19 $15.10 $15.13 $14.00 50,082
2021-01-26 $15.13 $15.49 $15.07 $15.21 $14.07 67,635
2021-01-25 $15.16 $15.16 $15.06 $15.12 $13.99 65,721
2021-01-22 $15.05 $15.14 $15.00 $15.09 $13.96 51,868
2021-01-21 $15.10 $15.14 $15.00 $15.01 $13.89 65,229
2021-01-20 $15.14 $15.15 $15.04 $15.12 $13.99 60,426
2021-01-19 $15.07 $15.09 $15.02 $15.06 $13.93 38,774
2021-01-15 $15.12 $15.12 $15.00 $15.01 $13.89 48,453
2021-01-14 $15.06 $15.10 $15.04 $15.07 $13.94 44,749
2021-01-13 $15.04 $15.15 $15.04 $15.12 $13.94 53,569
2021-01-12 $15.19 $15.19 $15.07 $15.13 $13.95 68,304
2021-01-11 $15.16 $15.16 $15.09 $15.15 $13.96 47,540
2021-01-08 $15.25 $15.30 $15.19 $15.19 $14.00 103,607
2021-01-07 $15.33 $15.33 $15.23 $15.28 $14.08 73,629
2021-01-06 $15.42 $15.42 $15.22 $15.27 $14.07 88,821
2021-01-05 $15.47 $15.50 $15.41 $15.44 $14.23 36,748
2021-01-04 $15.59 $15.62 $15.32 $15.43 $14.22 72,635
2020-12-31 $15.37 $15.55 $15.35 $15.47 $14.26 71,989
2020-12-30 $15.29 $15.37 $15.24 $15.37 $14.17 94,946
2020-12-29 $15.34 $15.40 $15.29 $15.29 $14.09 40,678
2020-12-28 $15.29 $15.32 $15.25 $15.29 $14.09 52,778
2020-12-24 $15.23 $15.39 $15.23 $15.30 $14.10 64,294
2020-12-23 $15.10 $15.30 $15.06 $15.24 $14.05 135,338
2020-12-22 $15.10 $15.10 $15.00 $15.03 $13.85 39,061
2020-12-21 $14.93 $15.12 $14.92 $15.00 $13.83 67,480
2020-12-18 $14.80 $14.94 $14.80 $14.93 $13.76 37,931
2020-12-17 $14.78 $14.93 $14.75 $14.79 $13.63 73,218
2020-12-16 $14.89 $15.12 $14.84 $14.84 $13.68 54,289
2020-12-15 $14.91 $14.99 $14.89 $14.90 $13.73 56,994
2020-12-14 $15.03 $15.07 $14.90 $14.92 $13.75 46,233
2020-12-11 $15.06 $15.12 $15.04 $15.09 $13.85 50,884
2020-12-10 $15.07 $15.20 $15.01 $15.06 $13.83 62,284
2020-12-09 $14.98 $15.04 $14.95 $15.04 $13.81 42,325
2020-12-08 $14.97 $15.01 $14.91 $14.95 $13.73 78,864
2020-12-07 $14.93 $15.02 $14.91 $14.95 $13.73 81,878
2020-12-04 $15.00 $15.00 $14.94 $14.95 $13.73 38,069
2020-12-03 $15.00 $15.02 $14.93 $14.99 $13.76 81,014
2020-12-02 $14.87 $14.98 $14.87 $14.95 $13.73 64,656
2020-12-01 $14.95 $15.03 $14.89 $14.92 $13.70 134,226
2020-11-30 $14.88 $14.88 $14.74 $14.84 $13.62 47,689
2020-11-27 $14.83 $14.88 $14.81 $14.81 $13.60 35,230
2020-11-25 $14.72 $14.82 $14.72 $14.78 $13.57 52,477
2020-11-24 $14.76 $14.78 $14.70 $14.72 $13.51 38,433
2020-11-23 $14.66 $14.70 $14.66 $14.70 $13.50 35,981
2020-11-20 $14.58 $14.61 $14.55 $14.60 $13.40 40,180
2020-11-19 $14.50 $14.54 $14.46 $14.53 $13.34 41,229
2020-11-18 $14.43 $14.52 $14.42 $14.46 $13.28 82,799
2020-11-17 $14.51 $14.53 $14.42 $14.50 $13.31 38,645
2020-11-16 $14.48 $14.48 $14.41 $14.48 $13.29 45,918
2020-11-13 $14.47 $14.54 $14.35 $14.39 $13.21 92,802
2020-11-12 $14.31 $14.48 $14.31 $14.47 $13.23 71,522
2020-11-11 $14.47 $14.49 $14.39 $14.39 $13.16 65,101
2020-11-10 $14.35 $14.48 $14.26 $14.40 $13.17 58,600
2020-11-09 $14.37 $14.37 $14.27 $14.32 $13.09 56,478
2020-11-06 $14.13 $14.28 $14.09 $14.24 $13.02 86,598
2020-11-05 $14.15 $14.15 $14.03 $14.09 $12.88 60,075
2020-11-04 $13.77 $14.10 $13.77 $14.00 $12.80 106,016
2020-11-03 $13.82 $13.89 $13.69 $13.72 $12.55 112,310
2020-11-02 $13.80 $13.86 $13.71 $13.82 $12.64 58,335
2020-10-30 $13.69 $13.78 $13.64 $13.78 $12.60 62,929
2020-10-29 $13.63 $13.79 $13.62 $13.75 $12.57 82,244
2020-10-28 $13.58 $13.64 $13.50 $13.60 $12.44 94,552
2020-10-27 $13.52 $13.64 $13.51 $13.61 $12.44 54,815
2020-10-26 $13.58 $13.68 $13.50 $13.57 $12.41 67,188
2020-10-23 $13.69 $13.72 $13.60 $13.69 $12.52 51,032
2020-10-22 $13.81 $13.81 $13.66 $13.71 $12.54 57,196
2020-10-21 $13.80 $13.83 $13.70 $13.81 $12.63 79,067
2020-10-20 $13.75 $13.84 $13.75 $13.82 $12.64 21,267
2020-10-19 $13.73 $13.80 $13.72 $13.79 $12.61 21,432
2020-10-16 $13.80 $13.82 $13.69 $13.74 $12.56 55,547
2020-10-15 $13.88 $13.88 $13.66 $13.77 $12.59 44,202
2020-10-14 $13.78 $13.85 $13.70 $13.79 $12.61 45,442
2020-10-13 $13.88 $13.88 $13.83 $13.85 $12.61 30,923
2020-10-12 $13.87 $13.96 $13.84 $13.84 $12.60 25,829
2020-10-09 $13.85 $13.93 $13.81 $13.90 $12.66 47,152
2020-10-08 $13.88 $13.93 $13.84 $13.86 $12.62 50,981
2020-10-07 $13.81 $13.86 $13.76 $13.82 $12.58 33,468
2020-10-06 $13.74 $13.83 $13.74 $13.74 $12.51 44,334
2020-10-05 $13.82 $13.89 $13.72 $13.75 $12.52 59,771
2020-10-02 $13.76 $13.89 $13.76 $13.84 $12.60 47,134
2020-10-01 $13.75 $13.98 $13.73 $13.84 $12.60 104,677
2020-09-30 $13.75 $13.81 $13.71 $13.71 $12.48 64,006
2020-09-29 $13.74 $13.78 $13.68 $13.75 $12.52 39,876
2020-09-28 $13.67 $13.74 $13.61 $13.73 $12.50 45,126
2020-09-25 $13.61 $13.65 $13.58 $13.64 $12.42 78,205
2020-09-24 $13.65 $13.69 $13.62 $13.68 $12.46 64,615
2020-09-23 $13.72 $13.77 $13.66 $13.66 $12.44 67,343
2020-09-22 $13.83 $13.87 $13.75 $13.76 $12.53 58,029
2020-09-21 $13.86 $13.91 $13.84 $13.84 $12.60 53,086
2020-09-18 $14.03 $14.03 $13.88 $13.96 $12.71 31,576
2020-09-17 $13.96 $14.02 $13.91 $13.99 $12.74 32,225
2020-09-16 $14.00 $14.03 $13.90 $13.93 $12.68 52,018
2020-09-15 $14.11 $14.11 $13.97 $14.03 $12.77 54,836
2020-09-14 $14.18 $14.18 $13.99 $14.05 $12.79 47,628
2020-09-11 $14.19 $14.19 $14.07 $14.14 $12.82 53,724
2020-09-10 $13.98 $14.10 $13.98 $14.10 $12.79 34,808
2020-09-09 $13.90 $14.02 $13.87 $14.00 $12.70 54,945
2020-09-08 $13.99 $13.99 $13.88 $13.91 $12.61 28,682
2020-09-04 $13.81 $14.48 $13.77 $14.00 $12.70 150,520
2020-09-03 $14.03 $14.10 $13.80 $13.81 $12.52 95,163
2020-09-02 $14.04 $14.11 $14.02 $14.03 $12.72 67,286
2020-09-01 $13.96 $14.08 $13.93 $14.04 $12.73 87,346
2020-08-31 $13.97 $14.02 $13.94 $13.98 $12.68 57,169
2020-08-28 $13.81 $13.94 $13.81 $13.94 $12.64 57,280
2020-08-27 $13.89 $13.89 $13.81 $13.82 $12.53 48,865
2020-08-26 $14.05 $14.05 $13.79 $13.84 $12.55 128,652
2020-08-25 $14.07 $14.10 $14.01 $14.02 $12.71 43,946
2020-08-24 $14.17 $14.23 $14.04 $14.07 $12.76 94,411
2020-08-21 $14.34 $14.36 $14.15 $14.16 $12.84 85,784
2020-08-20 $14.35 $14.44 $14.31 $14.33 $13.00 73,637
2020-08-19 $14.41 $14.45 $14.41 $14.41 $13.07 27,915
2020-08-18 $14.40 $14.59 $14.39 $14.44 $13.10 90,097
2020-08-17 $14.51 $14.59 $14.50 $14.51 $13.16 36,123
2020-08-14 $14.59 $14.64 $14.54 $14.55 $13.19 57,437
2020-08-13 $14.77 $14.78 $14.62 $14.63 $13.27 89,642
2020-08-12 $14.92 $14.95 $14.68 $14.68 $13.26 32,064
2020-08-11 $14.91 $14.95 $14.79 $14.95 $13.51 49,257
2020-08-10 $14.84 $14.95 $14.84 $14.93 $13.49 43,984
2020-08-07 $14.97 $14.97 $14.84 $14.85 $13.42 57,195
2020-08-06 $14.88 $14.91 $14.82 $14.91 $13.47 71,337
2020-08-05 $14.88 $14.98 $14.83 $14.88 $13.44 63,842
2020-08-04 $14.76 $14.89 $14.73 $14.83 $13.40 123,094
2020-08-03 $14.77 $14.83 $14.70 $14.76 $13.33 91,933
2020-07-31 $14.69 $14.69 $14.62 $14.69 $13.27 40,413
2020-07-30 $14.61 $14.63 $14.51 $14.59 $13.18 54,227
2020-07-29 $14.54 $14.58 $14.51 $14.54 $13.13 24,164
2020-07-28 $14.49 $14.62 $14.45 $14.50 $13.10 42,424
2020-07-27 $14.45 $14.58 $14.45 $14.49 $13.09 42,291
2020-07-24 $14.42 $14.50 $14.39 $14.49 $13.09 72,683
2020-07-23 $14.35 $14.42 $14.35 $14.39 $13.00 63,427
2020-07-22 $14.43 $14.47 $14.37 $14.42 $13.03 58,277
2020-07-21 $14.27 $14.45 $14.24 $14.42 $13.03 108,406
2020-07-20 $14.16 $14.33 $14.16 $14.26 $12.88 108,381
2020-07-17 $14.26 $14.33 $14.23 $14.23 $12.85 52,752
2020-07-16 $14.26 $14.29 $14.21 $14.25 $12.87 37,247
2020-07-15 $14.14 $14.26 $14.09 $14.26 $12.88 49,939
2020-07-14 $14.03 $14.14 $14.00 $14.09 $12.73 93,554
2020-07-13 $14.20 $14.21 $14.08 $14.11 $12.70 62,945
2020-07-10 $14.12 $14.20 $14.03 $14.15 $12.73 106,603
2020-07-09 $13.98 $14.15 $13.97 $14.02 $12.61 82,233
2020-07-08 $13.85 $14.10 $13.81 $13.95 $12.55 116,445
2020-07-07 $13.55 $13.82 $13.50 $13.82 $12.43 93,397
2020-07-06 $13.41 $13.59 $13.41 $13.58 $12.22 130,661
2020-07-02 $13.43 $13.46 $13.33 $13.35 $12.01 77,504
2020-07-01 $13.34 $13.45 $13.27 $13.45 $12.10 80,638
2020-06-30 $13.36 $13.38 $13.27 $13.27 $11.94 77,664
2020-06-29 $13.36 $13.40 $13.35 $13.39 $12.05 51,652
2020-06-26 $13.31 $13.39 $13.30 $13.37 $12.03 44,163
2020-06-25 $13.34 $13.40 $13.31 $13.33 $11.99 71,941
2020-06-24 $13.29 $13.39 $13.26 $13.39 $12.05 99,451
2020-06-23 $13.31 $13.32 $13.26 $13.32 $11.98 200,716
2020-06-22 $13.22 $13.30 $13.16 $13.30 $11.97 49,885
2020-06-19 $13.24 $13.24 $13.17 $13.22 $11.89 49,328
2020-06-18 $13.18 $13.25 $13.15 $13.17 $11.85 67,096
2020-06-17 $13.22 $13.27 $13.19 $13.22 $11.89 62,650
2020-06-16 $13.18 $13.29 $13.18 $13.23 $11.90 47,120
2020-06-15 $13.17 $13.23 $13.16 $13.16 $11.84 49,690
2020-06-12 $13.10 $13.21 $13.10 $13.21 $11.89 22,377
2020-06-11 $13.19 $13.23 $13.08 $13.12 $11.75 89,590
2020-06-10 $13.23 $13.29 $13.20 $13.29 $11.91 101,718
2020-06-09 $13.33 $13.33 $13.21 $13.27 $11.89 64,531
2020-06-08 $13.26 $13.27 $13.21 $13.27 $11.89 58,392
2020-06-05 $13.32 $13.32 $13.06 $13.16 $11.79 82,247
2020-06-04 $13.20 $13.22 $13.05 $13.22 $11.84 62,032
2020-06-03 $13.19 $13.28 $13.15 $13.18 $11.81 112,143
2020-06-02 $13.11 $13.30 $13.05 $13.11 $11.75 100,142
2020-06-01 $13.04 $13.10 $13.00 $13.06 $11.70 92,690
2020-05-29 $12.88 $13.01 $12.88 $12.99 $11.64 93,861
2020-05-28 $12.71 $12.84 $12.71 $12.79 $11.46 71,041
2020-05-27 $12.65 $12.74 $12.62 $12.69 $11.37 57,436
2020-05-26 $12.52 $12.64 $12.45 $12.59 $11.28 90,434
2020-05-22 $12.44 $12.49 $12.42 $12.43 $11.14 87,469
2020-05-21 $12.32 $12.47 $12.32 $12.37 $11.08 106,803
2020-05-20 $12.28 $12.34 $12.27 $12.30 $11.02 32,652
2020-05-19 $12.25 $12.26 $12.17 $12.23 $10.96 85,313
2020-05-18 $12.25 $12.26 $12.17 $12.19 $10.92 58,638
2020-05-15 $12.08 $12.25 $12.08 $12.19 $10.92 47,545
2020-05-14 $12.11 $12.21 $12.04 $12.14 $10.88 33,441
2020-05-13 $12.42 $12.46 $12.26 $12.26 $10.94 80,201
2020-05-12 $12.42 $12.44 $12.31 $12.43 $11.09 82,412
2020-05-11 $12.40 $12.40 $12.33 $12.36 $11.03 41,438
2020-05-08 $12.43 $12.43 $12.24 $12.38 $11.04 85,585
2020-05-07 $12.34 $12.42 $12.31 $12.34 $11.01 55,606
2020-05-06 $12.29 $12.34 $12.21 $12.30 $10.97 91,767
2020-05-05 $12.29 $12.29 $12.17 $12.28 $10.95 70,472
2020-05-04 $12.16 $12.29 $12.08 $12.20 $10.88 114,568
2020-05-01 $12.12 $12.24 $12.03 $12.08 $10.78 116,830
2020-04-30 $12.19 $12.19 $12.00 $12.14 $10.83 120,848
2020-04-29 $12.11 $12.23 $12.03 $12.12 $10.81 143,456
2020-04-28 $12.07 $12.08 $11.90 $11.98 $10.69 212,517
2020-04-27 $12.12 $12.16 $11.88 $11.92 $10.63 186,252
2020-04-24 $12.51 $12.51 $12.12 $12.20 $10.88 121,301
2020-04-23 $12.62 $12.62 $12.40 $12.43 $11.09 49,395
2020-04-22 $12.70 $12.70 $12.46 $12.56 $11.20 89,953
2020-04-21 $12.59 $12.68 $12.51 $12.62 $11.26 38,295
2020-04-20 $12.72 $12.81 $12.61 $12.64 $11.27 63,544
2020-04-17 $12.91 $13.06 $12.66 $12.73 $11.36 147,684
2020-04-16 $13.06 $13.06 $12.87 $12.90 $11.51 99,547
2020-04-15 $12.90 $13.04 $12.86 $13.01 $11.60 109,575
2020-04-14 $12.88 $13.29 $12.88 $13.00 $11.60 136,273
2020-04-13 $13.04 $13.04 $12.33 $12.83 $11.40 198,231
2020-04-09 $12.57 $13.11 $12.57 $13.05 $11.59 131,066
2020-04-08 $12.22 $12.49 $12.18 $12.40 $11.02 90,211
2020-04-07 $12.34 $12.59 $12.15 $12.22 $10.86 158,667
2020-04-06 $12.13 $12.51 $12.13 $12.23 $10.86 105,817
2020-04-03 $12.36 $12.40 $12.01 $12.07 $10.72 125,188
2020-04-02 $12.44 $12.53 $12.10 $12.45 $11.06 236,015
2020-04-01 $12.93 $12.98 $12.36 $12.50 $11.10 173,889
2020-03-31 $13.15 $13.29 $12.75 $12.96 $11.51 229,264
2020-03-30 $12.70 $13.05 $12.57 $12.93 $11.49 215,801
2020-03-27 $12.45 $13.07 $12.25 $12.45 $11.06 226,515
2020-03-26 $12.10 $12.82 $12.08 $12.58 $11.18 172,096
2020-03-25 $11.28 $12.13 $11.28 $12.03 $10.69 162,623
2020-03-24 $10.75 $12.19 $10.75 $11.09 $9.85 335,612
2020-03-23 $11.10 $11.10 $9.92 $10.53 $9.35 373,164
2020-03-20 $10.87 $11.54 $10.65 $11.17 $9.92 416,081
2020-03-19 $9.64 $10.96 $9.25 $10.79 $9.59 349,619
2020-03-18 $11.00 $11.29 $9.72 $10.15 $9.02 396,793
2020-03-17 $11.96 $12.19 $11.67 $11.76 $10.45 248,284
2020-03-16 $12.11 $12.20 $11.50 $11.91 $10.58 158,360
2020-03-13 $12.39 $12.77 $11.50 $12.62 $11.21 365,128
2020-03-12 $12.90 $12.90 $11.32 $12.28 $10.86 507,348
2020-03-11 $13.95 $14.01 $13.31 $13.45 $11.90 390,532
2020-03-10 $14.40 $14.40 $13.89 $13.95 $12.34 274,416
2020-03-09 $14.50 $14.53 $14.01 $14.30 $12.65 295,309
2020-03-06 $14.55 $14.61 $14.52 $14.60 $12.92 125,811
2020-03-05 $14.51 $14.62 $14.51 $14.55 $12.87 85,290
2020-03-04 $14.60 $14.62 $14.51 $14.56 $12.88 88,757
2020-03-03 $14.47 $14.61 $14.39 $14.53 $12.85 153,926
2020-03-02 $14.16 $14.42 $14.15 $14.40 $12.74 242,463
2020-02-28 $14.71 $14.71 $13.70 $14.00 $12.38 635,851
2020-02-27 $15.04 $15.04 $14.64 $14.66 $12.97 250,489
2020-02-26 $15.08 $15.08 $14.98 $14.99 $13.26 71,061
2020-02-25 $15.14 $15.14 $15.03 $15.08 $13.34 83,027
2020-02-24 $15.12 $15.17 $15.11 $15.11 $13.37 90,363
2020-02-21 $15.07 $15.11 $15.01 $15.11 $13.37 71,427
2020-02-20 $15.01 $15.02 $14.99 $15.02 $13.29 45,742
2020-02-19 $14.92 $14.98 $14.91 $14.98 $13.25 99,325
2020-02-18 $14.88 $14.90 $14.87 $14.90 $13.18 71,106
2020-02-14 $14.85 $14.88 $14.84 $14.88 $13.16 44,023
2020-02-13 $14.79 $14.83 $14.76 $14.83 $13.12 63,423
2020-02-12 $14.81 $14.86 $14.80 $14.80 $13.04 91,328
2020-02-11 $14.84 $14.85 $14.79 $14.85 $13.09 70,969
2020-02-10 $14.74 $14.80 $14.73 $14.80 $13.04 38,457
2020-02-07 $14.70 $14.75 $14.67 $14.75 $13.00 44,066
2020-02-06 $14.66 $14.68 $14.64 $14.68 $12.94 34,789
2020-02-05 $14.61 $14.66 $14.59 $14.66 $12.92 55,961
2020-02-04 $14.56 $14.62 $14.55 $14.62 $12.89 81,667
2020-02-03 $14.57 $14.61 $14.54 $14.55 $12.82 74,758
2020-01-31 $14.58 $14.60 $14.56 $14.60 $12.87 44,189
2020-01-30 $14.52 $14.58 $14.49 $14.58 $12.85 61,492
2020-01-29 $14.49 $14.52 $14.47 $14.50 $12.78 53,593
2020-01-28 $14.50 $14.53 $14.48 $14.48 $12.76 64,218
2020-01-27 $14.50 $14.50 $14.46 $14.48 $12.76 39,446
2020-01-24 $14.50 $14.50 $14.43 $14.46 $12.75 107,341
2020-01-23 $14.46 $14.49 $14.45 $14.47 $12.75 37,951
2020-01-22 $14.47 $14.49 $14.45 $14.45 $12.74 51,655
2020-01-21 $14.42 $14.48 $14.42 $14.44 $12.73 79,686
2020-01-17 $14.43 $14.48 $14.40 $14.41 $12.70 127,645
2020-01-16 $14.43 $14.46 $14.40 $14.43 $12.72 99,812
2020-01-15 $14.45 $14.46 $14.42 $14.42 $12.71 90,852
2020-01-14 $14.39 $14.45 $14.38 $14.45 $12.74 96,724
2020-01-13 $14.42 $14.50 $14.38 $14.43 $12.67 82,607
2020-01-10 $14.40 $14.44 $14.40 $14.42 $12.66 37,681
2020-01-09 $14.39 $14.45 $14.39 $14.39 $12.64 90,126
2020-01-08 $14.36 $14.45 $14.36 $14.42 $12.66 56,929
2020-01-07 $14.27 $14.39 $14.27 $14.39 $12.64 43,428
2020-01-06 $14.27 $14.34 $14.25 $14.31 $12.57 76,633
2020-01-03 $14.29 $14.31 $14.21 $14.27 $12.53 65,243
2020-01-02 $14.22 $14.31 $14.19 $14.28 $12.54 76,298
2019-12-31 $14.23 $14.26 $14.17 $14.17 $12.44 87,977
2019-12-30 $14.27 $14.32 $14.16 $14.20 $12.47 99,593
2019-12-27 $14.26 $14.29 $14.23 $14.25 $12.51 27,013
2019-12-26 $14.31 $14.31 $14.22 $14.22 $12.49 29,341
2019-12-24 $14.30 $14.32 $14.24 $14.27 $12.53 60,733
2019-12-23 $14.27 $14.28 $14.23 $14.28 $12.54 40,575
2019-12-20 $14.24 $14.27 $14.17 $14.27 $12.53 85,844
2019-12-19 $14.19 $14.24 $14.15 $14.24 $12.51 71,058
2019-12-18 $14.07 $14.14 $14.05 $14.14 $12.42 48,020
2019-12-17 $14.11 $14.17 $14.05 $14.06 $12.35 92,528
2019-12-16 $14.16 $14.17 $14.08 $14.11 $12.39 54,870
2019-12-13 $14.11 $14.22 $14.11 $14.14 $12.42 78,234
2019-12-12 $14.25 $14.25 $14.15 $14.18 $12.41 95,516
2019-12-11 $14.24 $14.26 $14.20 $14.23 $12.45 92,026
2019-12-10 $14.19 $14.26 $14.13 $14.21 $12.43 97,046
2019-12-09 $14.15 $14.25 $14.13 $14.17 $12.40 109,408
2019-12-06 $14.00 $14.16 $13.98 $14.12 $12.35 130,900
2019-12-05 $13.98 $14.05 $13.93 $14.05 $12.29 65,687
2019-12-04 $13.93 $14.04 $13.91 $14.04 $12.28 71,020
2019-12-03 $13.93 $13.99 $13.89 $13.97 $12.22 70,277
2019-12-02 $13.90 $13.95 $13.85 $13.95 $12.20 84,370
2019-11-29 $13.88 $13.92 $13.86 $13.92 $12.18 36,904
2019-11-27 $13.92 $13.92 $13.86 $13.91 $12.17 55,168
2019-11-26 $13.88 $13.92 $13.85 $13.92 $12.18 58,953
2019-11-25 $13.89 $13.91 $13.88 $13.91 $12.17 59,931
2019-11-22 $13.87 $13.93 $13.83 $13.93 $12.19 74,971
2019-11-21 $13.93 $13.96 $13.84 $13.85 $12.12 98,372
2019-11-20 $13.94 $13.98 $13.92 $13.96 $12.21 25,104
2019-11-19 $13.90 $14.04 $13.88 $13.95 $12.20 101,727
2019-11-18 $13.91 $13.94 $13.88 $13.89 $12.15 54,986
2019-11-15 $13.95 $13.97 $13.92 $13.94 $12.20 67,073
2019-11-14 $13.94 $14.03 $13.94 $13.97 $12.22 63,847
2019-11-13 $14.00 $14.04 $14.00 $14.01 $12.21 61,318
2019-11-12 $14.08 $14.08 $14.01 $14.05 $12.24 82,443
2019-11-11 $14.01 $14.09 $14.01 $14.07 $12.26 53,034
2019-11-08 $13.95 $14.09 $13.95 $14.06 $12.25 96,953
2019-11-07 $14.03 $14.05 $13.96 $14.02 $12.22 129,170
2019-11-06 $14.01 $14.07 $13.97 $14.06 $12.25 78,402
2019-11-05 $13.89 $14.01 $13.89 $13.99 $12.19 168,308
2019-11-04 $13.94 $13.97 $13.89 $13.92 $12.13 80,670
2019-11-01 $13.93 $14.00 $13.91 $13.95 $12.16 54,363
2019-10-31 $13.86 $13.96 $13.86 $13.93 $12.14 50,837
2019-10-30 $13.75 $13.91 $13.74 $13.90 $12.11 107,680
2019-10-29 $13.71 $13.75 $13.71 $13.75 $11.98 31,164
2019-10-28 $13.85 $13.85 $13.71 $13.73 $11.97 61,240
2019-10-25 $13.90 $13.90 $13.81 $13.83 $12.05 48,125
2019-10-24 $13.91 $13.92 $13.86 $13.87 $12.09 41,217
2019-10-23 $13.90 $13.90 $13.86 $13.87 $12.09 47,785
2019-10-22 $13.85 $13.90 $13.82 $13.86 $12.08 36,148
2019-10-21 $13.84 $13.84 $13.77 $13.83 $12.05 57,018
2019-10-18 $13.96 $13.96 $13.82 $13.87 $12.09 116,433
2019-10-17 $13.98 $13.98 $13.92 $13.94 $12.15 67,683
2019-10-16 $13.97 $13.98 $13.93 $13.97 $12.18 33,015
2019-10-15 $14.01 $14.01 $13.93 $13.93 $12.14 50,534
2019-10-14 $14.00 $14.02 $13.97 $14.02 $12.22 42,087
2019-10-11 $14.05 $14.05 $13.95 $13.99 $12.19 74,373
2019-10-10 $14.17 $14.18 $14.04 $14.12 $12.26 66,194
2019-10-09 $14.20 $14.20 $14.15 $14.18 $12.31 38,237
2019-10-08 $14.19 $14.23 $14.16 $14.20 $12.33 63,785
2019-10-07 $14.22 $14.26 $14.14 $14.15 $12.28 81,036
2019-10-04 $14.19 $14.27 $14.17 $14.27 $12.39 63,344
2019-10-03 $14.19 $14.20 $14.15 $14.20 $12.33 80,377
2019-10-02 $14.18 $14.19 $14.13 $14.17 $12.30 57,946
2019-10-01 $14.10 $14.15 $14.07 $14.14 $12.28 60,486
2019-09-30 $14.04 $14.12 $14.03 $14.12 $12.26 38,808
2019-09-27 $14.01 $14.05 $14.00 $14.02 $12.17 60,498
2019-09-26 $14.02 $14.02 $13.91 $13.98 $12.14 82,488
2019-09-25 $14.00 $14.02 $13.95 $13.97 $12.13 71,721
2019-09-24 $14.03 $14.03 $13.93 $13.97 $12.13 52,437
2019-09-23 $13.98 $13.99 $13.94 $13.97 $12.13 76,050
2019-09-20 $13.88 $13.92 $13.87 $13.91 $12.08 61,473
2019-09-19 $13.91 $13.91 $13.80 $13.84 $12.02 96,155
2019-09-18 $13.72 $13.81 $13.71 $13.79 $11.97 91,023
2019-09-17 $13.62 $13.68 $13.61 $13.68 $11.88 49,724
2019-09-16 $13.61 $13.65 $13.53 $13.58 $11.79 114,643
2019-09-13 $13.84 $13.84 $13.46 $13.57 $11.78 387,810
2019-09-12 $14.06 $14.06 $13.91 $13.91 $12.03 136,248
2019-09-11 $14.03 $14.05 $14.00 $14.04 $12.14 370,319
2019-09-10 $14.05 $14.06 $14.00 $14.03 $12.13 96,822
2019-09-09 $14.09 $14.11 $13.98 $14.04 $12.14 136,344
2019-09-06 $14.06 $14.11 $14.06 $14.08 $12.18 39,798
2019-09-05 $14.17 $14.18 $14.00 $14.07 $12.17 195,354
2019-09-04 $14.18 $14.19 $14.14 $14.17 $12.25 113,959
2019-09-03 $14.19 $14.20 $14.14 $14.16 $12.25 120,386
2019-08-30 $14.13 $14.16 $14.12 $14.15 $12.24 55,268
2019-08-29 $14.17 $14.19 $14.12 $14.13 $12.22 46,158
2019-08-28 $14.24 $14.25 $14.11 $14.11 $12.20 121,170
2019-08-27 $14.22 $14.22 $14.16 $14.20 $12.28 43,869
2019-08-26 $14.20 $14.23 $14.18 $14.20 $12.28 46,423
2019-08-23 $14.19 $14.21 $14.16 $14.18 $12.26 33,358
2019-08-22 $14.18 $14.20 $14.15 $14.15 $12.24 64,229
2019-08-21 $14.23 $14.25 $14.17 $14.18 $12.26 86,227
2019-08-20 $14.17 $14.24 $14.14 $14.22 $12.30 54,417
2019-08-19 $14.13 $14.24 $14.11 $14.17 $12.25 66,606
2019-08-16 $14.14 $14.22 $14.11 $14.17 $12.25 62,390
2019-08-15 $14.23 $14.24 $14.17 $14.17 $12.25 40,904
2019-08-14 $14.36 $14.36 $14.17 $14.19 $12.27 80,120
2019-08-13 $14.30 $14.31 $14.22 $14.29 $12.31 66,582
2019-08-12 $14.24 $14.30 $14.24 $14.30 $12.32 51,858
2019-08-09 $14.18 $14.24 $14.18 $14.24 $12.27 57,447
2019-08-08 $14.12 $14.18 $14.05 $14.18 $12.22 74,535
2019-08-07 $14.06 $14.16 $14.01 $14.08 $12.13 137,598
2019-08-06 $14.06 $14.13 $14.02 $14.03 $12.09 59,680
2019-08-05 $14.16 $14.17 $14.00 $14.06 $12.11 129,900
2019-08-02 $14.15 $14.17 $14.11 $14.13 $12.17 80,810
2019-08-01 $14.14 $14.15 $14.10 $14.14 $12.18 108,650
2019-07-31 $14.12 $14.14 $14.11 $14.14 $12.18 72,867
2019-07-30 $14.05 $14.10 $13.98 $14.08 $12.13 84,118
2019-07-29 $14.01 $14.04 $13.93 $14.04 $12.10 56,633
2019-07-26 $13.96 $14.01 $13.91 $13.99 $12.05 56,401
2019-07-25 $13.97 $14.00 $13.94 $13.98 $12.04 73,648
2019-07-24 $13.96 $14.01 $13.96 $14.01 $12.07 61,227
2019-07-23 $13.92 $14.00 $13.91 $13.96 $12.03 56,774
2019-07-22 $13.92 $13.97 $13.91 $13.93 $12.00 71,493
2019-07-19 $13.88 $13.94 $13.88 $13.91 $11.98 68,549
2019-07-18 $13.94 $13.94 $13.89 $13.91 $11.98 25,383
2019-07-17 $13.96 $13.97 $13.89 $13.90 $11.98 40,153
2019-07-16 $13.96 $13.97 $13.92 $13.95 $12.02 61,151
2019-07-15 $13.97 $13.97 $13.92 $13.96 $12.03 30,047
2019-07-12 $13.94 $13.97 $13.90 $13.97 $12.04 84,022
2019-07-11 $13.98 $13.99 $13.93 $13.95 $11.97 90,380
2019-07-10 $13.98 $13.99 $13.90 $13.95 $11.97 117,341
2019-07-09 $13.93 $13.94 $13.83 $13.91 $11.94 112,594
2019-07-08 $13.88 $13.94 $13.86 $13.88 $11.91 88,423
2019-07-05 $13.92 $13.95 $13.85 $13.92 $11.95 55,535
2019-07-03 $13.85 $13.94 $13.85 $13.92 $11.95 53,222
2019-07-02 $13.80 $13.91 $13.78 $13.89 $11.92 127,941
2019-07-01 $13.87 $13.93 $13.83 $13.87 $11.90 153,112
2019-06-28 $13.83 $13.98 $13.83 $13.90 $11.93 172,154
2019-06-27 $13.88 $13.88 $13.80 $13.84 $11.88 80,032
2019-06-26 $13.82 $13.85 $13.80 $13.82 $11.86 80,787
2019-06-25 $13.84 $13.86 $13.83 $13.84 $11.88 60,482
2019-06-24 $13.82 $13.86 $13.81 $13.86 $11.90 50,010
2019-06-21 $13.75 $13.82 $13.73 $13.79 $11.84 86,845
2019-06-20 $13.79 $13.82 $13.67 $13.72 $11.78 189,989
2019-06-19 $13.82 $13.91 $13.73 $13.78 $11.83 219,319
2019-06-18 $13.99 $13.99 $13.81 $13.83 $11.87 187,536
2019-06-17 $13.93 $13.98 $13.89 $13.92 $11.95 82,710
2019-06-14 $13.97 $13.98 $13.91 $13.92 $11.95 99,039
2019-06-13 $14.07 $14.07 $13.96 $13.98 $12.00 99,195
2019-06-12 $14.06 $14.09 $14.04 $14.06 $12.02 84,173
2019-06-11 $14.06 $14.10 $14.02 $14.06 $12.02 78,758
2019-06-10 $14.12 $14.14 $14.01 $14.06 $12.02 98,626
2019-06-07 $14.08 $14.14 $14.08 $14.11 $12.06 55,762
2019-06-06 $14.09 $14.10 $14.06 $14.07 $12.03 46,827
2019-06-05 $14.03 $14.10 $14.03 $14.04 $12.00 42,403
2019-06-04 $14.10 $14.13 $13.99 $14.03 $11.99 76,477
2019-06-03 $14.07 $14.14 $14.04 $14.12 $12.07 68,958
2019-05-31 $14.05 $14.13 $14.00 $14.13 $12.08 94,561
2019-05-30 $14.03 $14.10 $13.99 $14.03 $11.99 63,864
2019-05-29 $14.12 $14.13 $14.01 $14.03 $11.99 91,060
2019-05-28 $14.07 $14.11 $14.05 $14.09 $12.04 56,872
2019-05-24 $14.07 $14.08 $14.03 $14.07 $12.03 31,170
2019-05-23 $14.00 $14.07 $13.98 $14.04 $12.00 31,502
2019-05-22 $13.99 $14.04 $13.97 $14.04 $12.00 53,193
2019-05-21 $13.96 $14.05 $13.94 $13.96 $11.93 51,582
2019-05-20 $13.97 $14.01 $13.96 $13.97 $11.94 40,048
2019-05-17 $14.05 $14.07 $13.97 $13.99 $11.96 55,769
2019-05-16 $13.99 $14.09 $13.97 $14.08 $12.03 58,689
2019-05-15 $13.99 $14.04 $13.96 $13.99 $11.96 67,460
2019-05-14 $14.01 $14.03 $13.94 $13.95 $11.92 94,766
2019-05-13 $14.04 $14.09 $14.04 $14.08 $11.98 59,967
2019-05-10 $14.07 $14.09 $14.02 $14.09 $11.99 110,443
2019-05-09 $14.02 $14.07 $14.02 $14.04 $11.95 105,700
2019-05-08 $13.99 $14.01 $13.98 $14.01 $11.92 79,362
2019-05-07 $13.96 $14.00 $13.94 $13.99 $11.91 89,282
2019-05-06 $13.85 $13.95 $13.85 $13.94 $11.86 66,752
2019-05-03 $13.90 $13.92 $13.82 $13.91 $11.84 134,446
2019-05-02 $13.89 $13.90 $13.83 $13.89 $11.82 90,306
2019-05-01 $13.85 $13.88 $13.80 $13.87 $11.80 94,614
2019-04-30 $13.78 $13.84 $13.77 $13.79 $11.74 76,587
2019-04-29 $13.79 $13.81 $13.75 $13.78 $11.73 54,450
2019-04-26 $13.78 $13.81 $13.72 $13.75 $11.70 125,861
2019-04-25 $13.73 $13.79 $13.68 $13.76 $11.71 141,460
2019-04-24 $13.66 $13.73 $13.64 $13.66 $11.63 96,982
2019-04-23 $13.60 $13.66 $13.60 $13.66 $11.63 109,154
2019-04-22 $13.66 $13.66 $13.55 $13.57 $11.55 111,157
2019-04-18 $13.66 $13.75 $13.66 $13.66 $11.63 79,842
2019-04-17 $13.65 $13.67 $13.64 $13.67 $11.63 46,927
2019-04-16 $13.65 $13.75 $13.64 $13.65 $11.61 131,970
2019-04-15 $13.76 $13.79 $13.66 $13.66 $11.63 91,310
2019-04-12 $13.81 $13.81 $13.62 $13.78 $11.73 145,603
2019-04-11 $13.81 $13.86 $13.76 $13.86 $11.75 154,854
2019-04-10 $13.79 $13.81 $13.77 $13.80 $11.70 104,973
2019-04-09 $13.70 $13.78 $13.70 $13.76 $11.66 105,664
2019-04-08 $13.67 $13.71 $13.64 $13.71 $11.62 81,363
2019-04-05 $13.63 $13.65 $13.61 $13.64 $11.56 90,808
2019-04-04 $13.65 $13.68 $13.61 $13.64 $11.56 106,670
2019-04-03 $13.63 $13.68 $13.60 $13.67 $11.59 99,346
2019-04-02 $13.56 $13.63 $13.55 $13.63 $11.55 107,946
2019-04-01 $13.51 $13.55 $13.48 $13.55 $11.48 64,454
2019-03-29 $13.49 $13.51 $13.46 $13.48 $11.42 91,333
2019-03-28 $13.48 $13.50 $13.43 $13.49 $11.43 49,385
2019-03-27 $13.41 $13.47 $13.40 $13.44 $11.39 156,454
2019-03-26 $13.42 $13.44 $13.39 $13.43 $11.38 94,204
2019-03-25 $13.45 $13.45 $13.37 $13.41 $11.37 92,852
2019-03-22 $13.46 $13.48 $13.37 $13.39 $11.35 179,016
2019-03-21 $13.37 $13.48 $13.37 $13.46 $11.41 100,661
2019-03-20 $13.31 $13.37 $13.27 $13.35 $11.31 108,178
2019-03-19 $13.25 $13.28 $13.22 $13.27 $11.25 103,763
2019-03-18 $13.22 $13.28 $13.14 $13.23 $11.21 160,834
2019-03-15 $13.30 $13.30 $13.15 $13.17 $11.16 140,529
2019-03-14 $13.33 $13.33 $13.25 $13.28 $11.25 84,820
2019-03-13 $13.37 $13.41 $13.33 $13.34 $11.26 108,765
2019-03-12 $13.34 $13.43 $13.33 $13.34 $11.26 218,065
2019-03-11 $13.39 $13.39 $13.32 $13.33 $11.25 77,878
2019-03-08 $13.40 $13.46 $13.32 $13.38 $11.29 183,102
2019-03-07 $13.32 $13.42 $13.31 $13.42 $11.32 179,460
2019-03-06 $13.24 $13.31 $13.24 $13.30 $11.22 38,478
2019-03-05 $13.21 $13.24 $13.18 $13.24 $11.17 99,231
2019-03-04 $13.18 $13.21 $13.15 $13.20 $11.14 129,263
2019-03-01 $13.19 $13.19 $13.10 $13.18 $11.12 106,299
2019-02-28 $13.11 $13.14 $13.07 $13.13 $11.08 48,197
2019-02-27 $13.04 $13.11 $13.04 $13.10 $11.05 121,461
2019-02-26 $13.08 $13.11 $13.04 $13.06 $11.02 144,932
2019-02-25 $13.10 $13.12 $13.01 $13.04 $11.00 75,735
2019-02-22 $13.08 $13.09 $13.06 $13.07 $11.03 61,954
2019-02-21 $13.10 $13.10 $13.03 $13.04 $11.00 46,017
2019-02-20 $13.06 $13.10 $13.03 $13.08 $11.04 89,284
2019-02-19 $13.00 $13.04 $13.00 $13.04 $11.00 87,016
2019-02-15 $12.99 $13.00 $12.93 $13.00 $10.97 116,280
2019-02-14 $12.93 $12.98 $12.89 $12.96 $10.94 103,341
2019-02-13 $12.91 $13.01 $12.91 $12.99 $10.91 146,478
2019-02-12 $12.91 $12.93 $12.88 $12.91 $10.84 89,191
2019-02-11 $12.90 $12.93 $12.86 $12.93 $10.86 147,291
2019-02-08 $12.79 $12.89 $12.79 $12.89 $10.83 136,797
2019-02-07 $12.69 $12.79 $12.65 $12.75 $10.71 361,369
2019-02-06 $12.72 $12.76 $12.62 $12.68 $10.65 300,559
2019-02-05 $12.79 $12.81 $12.67 $12.67 $10.64 229,634
2019-02-04 $12.84 $12.93 $12.73 $12.73 $10.69 144,577
2019-02-01 $12.91 $13.02 $12.73 $12.83 $10.78 432,059
2019-01-31 $12.90 $12.90 $12.82 $12.88 $10.82 281,583
2019-01-30 $12.92 $12.95 $12.83 $12.84 $10.79 102,296
2019-01-29 $12.89 $12.95 $12.87 $12.92 $10.85 105,774
2019-01-28 $12.91 $12.91 $12.83 $12.88 $10.82 62,075
2019-01-25 $12.89 $12.94 $12.87 $12.94 $10.87 112,154
2019-01-24 $12.83 $12.95 $12.83 $12.90 $10.84 111,917
2019-01-23 $12.77 $12.83 $12.76 $12.83 $10.78 66,502
2019-01-22 $12.74 $12.81 $12.72 $12.78 $10.74 91,718
2019-01-18 $12.88 $12.90 $12.68 $12.77 $10.73 138,739
2019-01-17 $12.84 $12.89 $12.84 $12.89 $10.83 83,563
2019-01-16 $12.79 $12.85 $12.71 $12.83 $10.78 124,018
2019-01-15 $12.85 $12.89 $12.74 $12.78 $10.74 106,097
2019-01-14 $12.91 $12.95 $12.85 $12.88 $10.82 98,019
2019-01-11 $12.95 $12.97 $12.89 $12.97 $10.85 120,887
2019-01-10 $12.82 $12.94 $12.81 $12.94 $10.82 147,391
2019-01-09 $12.73 $12.81 $12.67 $12.81 $10.71 98,031
2019-01-08 $12.70 $12.73 $12.68 $12.68 $10.60 118,122
2019-01-07 $12.64 $12.70 $12.62 $12.70 $10.62 74,069
2019-01-04 $12.59 $12.62 $12.50 $12.59 $10.53 127,501
2019-01-03 $12.47 $12.59 $12.44 $12.59 $10.53 134,442
2019-01-02 $12.19 $12.43 $12.19 $12.43 $10.39 118,531
2018-12-31 $12.15 $12.24 $12.14 $12.19 $10.19 306,084
2018-12-28 $12.01 $12.18 $12.01 $12.14 $10.15 391,092
2018-12-27 $11.98 $12.07 $11.95 $12.03 $10.06 400,206
2018-12-26 $12.08 $12.13 $11.95 $11.98 $10.02 398,446
2018-12-24 $12.11 $12.11 $12.03 $12.08 $10.10 110,111
2018-12-21 $12.05 $12.24 $12.04 $12.09 $10.11 381,194
2018-12-20 $12.29 $12.34 $12.06 $12.11 $10.13 403,479
2018-12-19 $12.38 $12.43 $12.24 $12.27 $10.26 254,866
2018-12-18 $12.25 $12.45 $12.25 $12.41 $10.38 239,466
2018-12-17 $12.37 $12.38 $12.27 $12.30 $10.29 192,481
2018-12-14 $12.41 $12.41 $12.32 $12.35 $10.33 140,519
2018-12-13 $12.51 $12.52 $12.36 $12.41 $10.38 135,724
2018-12-12 $12.56 $12.60 $12.46 $12.50 $10.45 161,537
2018-12-11 $12.68 $12.71 $12.59 $12.61 $10.50 144,987
2018-12-10 $12.78 $12.86 $12.65 $12.67 $10.55 240,824
2018-12-07 $12.77 $12.79 $12.71 $12.73 $10.60 171,827
2018-12-06 $12.67 $12.79 $12.67 $12.75 $10.61 210,804
2018-12-04 $12.54 $12.66 $12.54 $12.66 $10.54 114,818
2018-12-03 $12.49 $12.57 $12.41 $12.56 $10.45 144,201
2018-11-30 $12.42 $12.46 $12.37 $12.44 $10.35 144,999
2018-11-29 $12.31 $12.46 $12.31 $12.44 $10.35 222,758
2018-11-28 $12.15 $12.30 $12.11 $12.29 $10.23 253,258
2018-11-27 $12.20 $12.20 $12.10 $12.10 $10.07 126,595
2018-11-26 $12.15 $12.21 $12.07 $12.18 $10.14 132,425
2018-11-23 $12.09 $12.11 $12.06 $12.09 $10.06 60,511
2018-11-21 $12.19 $12.23 $12.07 $12.09 $10.06 177,279
2018-11-20 $12.33 $12.39 $12.18 $12.19 $10.15 156,262
2018-11-19 $12.45 $12.49 $12.35 $12.36 $10.29 66,446
2018-11-16 $12.48 $12.48 $12.34 $12.45 $10.36 154,832
2018-11-15 $12.51 $12.54 $12.36 $12.39 $10.31 92,529
2018-11-14 $12.56 $12.59 $12.48 $12.51 $10.41 112,621
2018-11-13 $12.60 $12.61 $12.54 $12.58 $10.42 88,379
2018-11-12 $12.56 $12.63 $12.47 $12.60 $10.44 129,763
2018-11-09 $12.50 $12.54 $12.43 $12.54 $10.39 86,657
2018-11-08 $12.33 $12.50 $12.33 $12.50 $10.36 130,450
2018-11-07 $12.29 $12.38 $12.28 $12.36 $10.24 120,750
2018-11-06 $12.33 $12.40 $12.29 $12.31 $10.20 78,631
2018-11-05 $12.34 $12.43 $12.32 $12.39 $10.26 132,573
2018-11-02 $12.28 $12.38 $12.21 $12.34 $10.22 181,126
2018-11-01 $12.21 $12.32 $12.19 $12.32 $10.21 147,840
2018-10-31 $12.20 $12.24 $12.18 $12.21 $10.12 158,242
2018-10-30 $12.18 $12.26 $12.15 $12.23 $10.13 83,026
2018-10-29 $12.25 $12.31 $12.16 $12.21 $10.12 78,006
2018-10-26 $12.22 $12.29 $12.22 $12.28 $10.17 68,729
2018-10-25 $12.16 $12.24 $12.16 $12.22 $10.12 142,766
2018-10-24 $12.21 $12.23 $12.19 $12.22 $10.12 108,810
2018-10-23 $12.16 $12.20 $12.11 $12.19 $10.10 72,099
2018-10-22 $12.10 $12.16 $12.08 $12.16 $10.07 84,600
2018-10-19 $12.19 $12.21 $12.09 $12.09 $10.02 95,588
2018-10-18 $12.19 $12.24 $12.17 $12.23 $10.13 70,247
2018-10-17 $12.31 $12.36 $12.23 $12.24 $10.14 99,590
2018-10-16 $12.22 $12.33 $12.20 $12.31 $10.20 128,091
2018-10-15 $12.22 $12.29 $12.16 $12.16 $10.07 91,111
2018-10-12 $12.38 $12.38 $12.21 $12.21 $10.12 99,118
2018-10-11 $12.22 $12.38 $12.22 $12.36 $10.19 212,284
2018-10-10 $12.25 $12.30 $12.20 $12.26 $10.11 132,486
2018-10-09 $12.31 $12.31 $12.14 $12.27 $10.12 180,540
2018-10-08 $12.27 $12.29 $12.10 $12.12 $9.99 104,251
2018-10-05 $12.28 $12.28 $12.15 $12.21 $10.07 175,758
2018-10-04 $12.37 $12.40 $12.25 $12.25 $10.10 144,875
2018-10-03 $12.46 $12.47 $12.34 $12.41 $10.23 175,832
2018-10-02 $12.44 $12.47 $12.40 $12.41 $10.23 122,734
2018-10-01 $12.44 $12.46 $12.42 $12.44 $10.26 94,090
2018-09-28 $12.49 $12.49 $12.42 $12.44 $10.26 72,594
2018-09-27 $12.39 $12.49 $12.38 $12.47 $10.28 120,326
2018-09-26 $12.35 $12.40 $12.34 $12.39 $10.22 134,327
2018-09-25 $12.46 $12.46 $12.36 $12.36 $10.19 107,215
2018-09-24 $12.42 $12.47 $12.41 $12.43 $10.25 101,779
2018-09-21 $12.48 $12.51 $12.45 $12.47 $10.28 125,362
2018-09-20 $12.52 $12.56 $12.51 $12.55 $10.35 76,703
2018-09-19 $12.50 $12.56 $12.48 $12.52 $10.32 166,022
2018-09-18 $12.60 $12.64 $12.49 $12.54 $10.34 190,347
2018-09-17 $12.76 $12.78 $12.60 $12.64 $10.42 199,396
2018-09-14 $12.86 $12.89 $12.78 $12.78 $10.54 105,115
2018-09-13 $12.94 $12.94 $12.88 $12.89 $10.63 69,255
2018-09-12 $12.93 $13.00 $12.93 $13.00 $10.67 34,838
2018-09-11 $12.97 $13.01 $12.92 $12.93 $10.61 75,321
2018-09-10 $13.01 $13.02 $12.93 $13.02 $10.69 82,680
2018-09-07 $12.90 $12.93 $12.89 $12.89 $10.58 73,426
2018-09-06 $12.90 $12.95 $12.90 $12.91 $10.60 50,340
2018-09-05 $13.03 $13.04 $12.91 $12.94 $10.62 245,830
2018-09-04 $12.99 $13.05 $12.99 $13.04 $10.70 56,521
2018-08-31 $12.98 $13.03 $12.97 $13.01 $10.68 68,782
2018-08-30 $13.03 $13.07 $12.95 $12.97 $10.65 120,129
2018-08-29 $12.98 $13.06 $12.96 $13.00 $10.67 97,339
2018-08-28 $13.03 $13.04 $12.97 $12.98 $10.65 60,981
2018-08-27 $13.06 $13.07 $13.02 $13.04 $10.70 64,791
2018-08-24 $13.07 $13.07 $13.02 $13.02 $10.69 54,593
2018-08-23 $13.04 $13.05 $13.01 $13.02 $10.69 72,676
2018-08-22 $13.07 $13.09 $13.03 $13.07 $10.73 57,734
2018-08-21 $13.09 $13.11 $13.05 $13.06 $10.72 59,821
2018-08-20 $13.05 $13.12 $13.05 $13.11 $10.76 75,665
2018-08-17 $13.07 $13.17 $13.04 $13.04 $10.70 151,808
2018-08-16 $13.08 $13.09 $13.04 $13.04 $10.70 82,884
2018-08-15 $13.13 $13.20 $13.07 $13.08 $10.74 72,005
2018-08-14 $13.18 $13.19 $13.13 $13.14 $10.78 28,208
2018-08-13 $13.22 $13.25 $13.16 $13.24 $10.82 66,491
2018-08-10 $13.15 $13.21 $13.13 $13.21 $10.79 43,213
2018-08-09 $13.23 $13.23 $13.14 $13.15 $10.75 58,893
2018-08-08 $13.31 $13.40 $13.20 $13.20 $10.79 76,637
2018-08-07 $13.21 $13.42 $13.21 $13.30 $10.87 121,779
2018-08-06 $13.21 $13.39 $13.21 $13.26 $10.83 95,393
2018-08-03 $13.25 $13.26 $13.17 $13.24 $10.82 91,391
2018-08-02 $13.10 $13.17 $13.10 $13.17 $10.76 99,685
2018-08-01 $13.18 $13.18 $13.05 $13.11 $10.71 109,140
2018-07-31 $13.05 $13.10 $13.02 $13.05 $10.66 60,458
2018-07-30 $13.05 $13.08 $13.02 $13.05 $10.66 36,918
2018-07-27 $13.13 $13.15 $13.04 $13.05 $10.66 55,536
2018-07-26 $13.10 $13.12 $13.07 $13.12 $10.72 55,358
2018-07-25 $13.07 $13.08 $13.04 $13.07 $10.68 50,644
2018-07-24 $13.07 $13.11 $13.07 $13.07 $10.68 40,811
2018-07-23 $13.16 $13.16 $13.07 $13.08 $10.69 65,202
2018-07-20 $13.10 $13.17 $13.05 $13.15 $10.75 115,516
2018-07-19 $12.97 $13.09 $12.96 $13.09 $10.70 79,228
2018-07-18 $12.93 $13.00 $12.91 $13.00 $10.62 86,518
2018-07-17 $12.93 $12.96 $12.89 $12.94 $10.57 112,037
2018-07-16 $12.92 $12.92 $12.87 $12.90 $10.54 40,010
2018-07-13 $12.90 $12.93 $12.84 $12.92 $10.56 81,370
2018-07-12 $12.90 $12.93 $12.88 $12.91 $10.50 56,477
2018-07-11 $12.87 $12.90 $12.87 $12.88 $10.48 74,904
2018-07-10 $12.84 $12.95 $12.84 $12.88 $10.48 109,231
2018-07-09 $12.92 $12.92 $12.85 $12.86 $10.46 53,853
2018-07-06 $12.93 $12.93 $12.89 $12.91 $10.50 52,783
2018-07-05 $12.90 $12.96 $12.89 $12.92 $10.51 104,321
2018-07-03 $12.93 $12.96 $12.91 $12.92 $10.51 43,029
2018-07-02 $12.93 $12.94 $12.90 $12.94 $10.53 139,834
2018-06-29 $12.83 $12.90 $12.82 $12.89 $10.49 91,148
2018-06-28 $12.81 $12.86 $12.81 $12.83 $10.44 95,254
2018-06-27 $12.83 $12.85 $12.81 $12.84 $10.44 60,087
2018-06-26 $12.84 $12.84 $12.64 $12.84 $10.44 190,082
2018-06-25 $12.88 $12.88 $12.84 $12.85 $10.45 26,710
2018-06-22 $12.89 $12.90 $12.85 $12.89 $10.49 52,355
2018-06-21 $12.81 $12.89 $12.78 $12.89 $10.49 88,218
2018-06-20 $12.81 $12.81 $12.78 $12.80 $10.41 57,273
2018-06-19 $12.81 $12.83 $12.78 $12.83 $10.44 134,967
2018-06-18 $12.79 $12.79 $12.74 $12.77 $10.39 100,501
2018-06-15 $12.80 $12.85 $12.76 $12.78 $10.40 117,497
2018-06-14 $12.87 $12.87 $12.80 $12.80 $10.41 51,998
2018-06-13 $12.90 $12.93 $12.90 $12.93 $10.47 56,966
2018-06-12 $12.94 $12.94 $12.87 $12.89 $10.44 83,285
2018-06-11 $12.85 $12.97 $12.85 $12.94 $10.48 87,513
2018-06-08 $12.93 $12.97 $12.91 $12.92 $10.46 93,763
2018-06-07 $12.91 $12.95 $12.89 $12.93 $10.47 90,009
2018-06-06 $12.91 $12.93 $12.87 $12.91 $10.45 81,284
2018-06-05 $12.90 $12.95 $12.89 $12.94 $10.48 61,065
2018-06-04 $12.91 $12.93 $12.87 $12.89 $10.44 53,721
2018-06-01 $12.92 $12.94 $12.90 $12.94 $10.48 46,686
2018-05-31 $12.86 $12.91 $12.86 $12.91 $10.45 64,304
2018-05-30 $12.85 $12.88 $12.82 $12.87 $10.42 59,712
2018-05-29 $12.83 $12.87 $12.82 $12.86 $10.41 75,019
2018-05-25 $12.81 $12.86 $12.80 $12.80 $10.36 81,645
2018-05-24 $12.77 $12.83 $12.75 $12.78 $10.35 62,571
2018-05-23 $12.72 $12.77 $12.72 $12.77 $10.34 59,085
2018-05-22 $12.71 $12.74 $12.68 $12.68 $10.27 69,032
2018-05-21 $12.72 $12.74 $12.68 $12.71 $10.29 83,430
2018-05-18 $12.67 $12.73 $12.67 $12.73 $10.31 65,145
2018-05-17 $12.67 $12.73 $12.67 $12.68 $10.27 130,897
2018-05-16 $12.76 $12.78 $12.70 $12.72 $10.30 139,439
2018-05-15 $12.79 $12.79 $12.76 $12.78 $10.35 110,415
2018-05-14 $12.80 $12.82 $12.79 $12.79 $10.36 82,673
2018-05-11 $12.82 $12.86 $12.77 $12.82 $10.33 111,989
2018-05-10 $12.83 $12.83 $12.76 $12.82 $10.33 74,215
2018-05-09 $12.80 $12.84 $12.78 $12.80 $10.32 73,592
2018-05-08 $12.79 $12.85 $12.79 $12.81 $10.33 67,039
2018-05-07 $12.80 $12.83 $12.79 $12.81 $10.33 93,817
2018-05-04 $12.90 $12.90 $12.79 $12.79 $10.31 55,058
2018-05-03 $12.77 $12.88 $12.77 $12.86 $10.37 91,384
2018-05-02 $12.76 $12.80 $12.76 $12.76 $10.29 84,596
2018-05-01 $12.79 $12.82 $12.76 $12.76 $10.29 98,773
2018-04-30 $12.82 $12.82 $12.77 $12.78 $10.30 59,361
2018-04-27 $12.80 $12.83 $12.72 $12.82 $10.33 157,299
2018-04-26 $12.78 $12.82 $12.74 $12.75 $10.28 68,631
2018-04-25 $12.80 $12.81 $12.76 $12.81 $10.33 74,421
2018-04-24 $12.80 $12.83 $12.78 $12.83 $10.34 89,871
2018-04-23 $12.76 $12.79 $12.76 $12.77 $10.29 58,411
2018-04-20 $12.84 $12.86 $12.77 $12.77 $10.29 106,431
2018-04-19 $12.86 $12.88 $12.84 $12.88 $10.38 95,888
2018-04-18 $12.82 $12.94 $12.81 $12.89 $10.39 147,500
2018-04-17 $12.83 $12.86 $12.82 $12.84 $10.35 62,762
2018-04-16 $12.87 $12.88 $12.83 $12.83 $10.34 86,431
2018-04-13 $12.88 $12.89 $12.84 $12.89 $10.39 95,498
2018-04-12 $12.93 $12.93 $12.89 $12.92 $10.37 117,028
2018-04-11 $12.97 $12.97 $12.89 $12.94 $10.38 109,050
2018-04-10 $12.90 $12.95 $12.90 $12.93 $10.38 80,041
2018-04-09 $12.92 $12.96 $12.87 $12.92 $10.37 90,878
2018-04-06 $12.99 $12.99 $12.85 $12.92 $10.37 251,514
2018-04-05 $12.86 $12.94 $12.86 $12.93 $10.38 100,999
2018-04-04 $12.88 $12.92 $12.84 $12.89 $10.34 86,087
2018-04-03 $12.88 $12.88 $12.85 $12.87 $10.33 94,251
2018-04-02 $12.90 $12.90 $12.84 $12.86 $10.32 87,683
2018-03-29 $12.86 $12.89 $12.84 $12.89 $10.34 91,511
2018-03-28 $12.83 $12.92 $12.80 $12.85 $10.31 124,304
2018-03-27 $12.80 $12.84 $12.77 $12.84 $10.30 71,727
2018-03-26 $12.76 $12.81 $12.72 $12.80 $10.27 132,837
2018-03-23 $12.87 $12.87 $12.76 $12.77 $10.25 86,048
2018-03-22 $12.90 $12.90 $12.81 $12.84 $10.30 125,752
2018-03-21 $12.86 $12.88 $12.80 $12.88 $10.33 144,810
2018-03-20 $12.97 $13.00 $12.84 $12.88 $10.33 179,079
2018-03-19 $13.02 $13.03 $12.94 $12.98 $10.42 120,135
2018-03-16 $13.10 $13.10 $13.03 $13.03 $10.46 93,923
2018-03-15 $13.13 $13.13 $13.02 $13.10 $10.51 112,652
2018-03-14 $13.18 $13.21 $13.09 $13.09 $10.50 70,641
2018-03-13 $13.33 $13.38 $13.19 $13.23 $10.57 118,674
2018-03-12 $13.28 $13.30 $13.18 $13.27 $10.60 48,113
2018-03-09 $13.22 $13.25 $13.18 $13.22 $10.56 94,919
2018-03-08 $13.23 $13.25 $13.19 $13.21 $10.55 95,569
2018-03-07 $13.23 $13.25 $13.13 $13.21 $10.55 283,481
2018-03-06 $13.19 $13.24 $13.17 $13.23 $10.57 65,391
2018-03-05 $13.12 $13.19 $13.05 $13.19 $10.54 255,154
2018-03-02 $13.16 $13.16 $13.04 $13.06 $10.43 257,007
2018-03-01 $13.30 $13.30 $13.20 $13.20 $10.54 106,545
2018-02-28 $13.29 $13.30 $13.25 $13.26 $10.59 52,693
2018-02-27 $13.37 $13.37 $13.25 $13.27 $10.60 107,489
2018-02-26 $13.35 $13.37 $13.33 $13.34 $10.66 46,728
2018-02-23 $13.29 $13.37 $13.26 $13.33 $10.65 126,493
2018-02-22 $13.32 $13.34 $13.23 $13.28 $10.61 84,772
2018-02-21 $13.34 $13.35 $13.27 $13.29 $10.62 97,967
2018-02-20 $13.39 $13.39 $13.30 $13.31 $10.63 71,937
2018-02-16 $13.34 $13.40 $13.34 $13.38 $10.69 88,124
2018-02-15 $13.35 $13.38 $13.32 $13.33 $10.65 98,535
2018-02-14 $13.38 $13.41 $13.36 $13.36 $10.67 87,357
2018-02-13 $13.37 $13.46 $13.37 $13.45 $10.69 31,864
2018-02-12 $13.35 $13.40 $13.32 $13.33 $10.60 103,943
2018-02-09 $13.46 $13.46 $13.30 $13.37 $10.63 81,147
2018-02-08 $13.48 $13.50 $13.37 $13.39 $10.64 187,143
2018-02-07 $13.37 $13.50 $13.32 $13.46 $10.70 127,099
2018-02-06 $13.10 $13.30 $13.10 $13.28 $10.56 142,670
2018-02-05 $13.25 $13.33 $13.16 $13.24 $10.53 185,275
2018-02-02 $13.47 $13.50 $13.31 $13.33 $10.60 214,466
2018-02-01 $13.52 $13.56 $13.46 $13.50 $10.73 174,092
2018-01-31 $13.50 $13.54 $13.41 $13.45 $10.69 162,628
2018-01-30 $13.40 $13.49 $13.40 $13.45 $10.69 233,759
2018-01-29 $13.69 $13.71 $13.43 $13.47 $10.71 399,201
2018-01-26 $13.84 $13.88 $13.72 $13.72 $10.91 155,741
2018-01-25 $13.92 $13.92 $13.83 $13.83 $10.99 76,949
2018-01-24 $13.99 $13.99 $13.87 $13.89 $11.04 116,849
2018-01-23 $13.97 $13.99 $13.91 $13.99 $11.12 169,183
2018-01-22 $13.89 $13.98 $13.89 $13.92 $11.07 72,794
2018-01-19 $13.94 $13.99 $13.86 $13.89 $11.04 114,673
2018-01-18 $13.95 $14.06 $13.93 $13.94 $11.08 167,109
2018-01-17 $13.96 $14.03 $13.96 $13.96 $11.10 79,065
2018-01-16 $14.04 $14.10 $13.94 $13.98 $11.11 113,952
2018-01-12 $14.10 $14.13 $13.98 $14.00 $11.13 107,893
2018-01-11 $14.13 $14.22 $14.13 $14.14 $11.19 82,732
2018-01-10 $14.15 $14.21 $14.11 $14.12 $11.17 136,396
2018-01-09 $14.22 $14.23 $14.18 $14.20 $11.24 82,494
2018-01-08 $14.18 $14.29 $14.18 $14.21 $11.24 166,498
2018-01-05 $14.29 $14.29 $14.22 $14.24 $11.27 58,994
2018-01-04 $14.24 $14.24 $14.17 $14.22 $11.25 96,084
2018-01-03 $14.12 $14.25 $14.12 $14.25 $11.28 76,332
2018-01-02 $14.14 $14.19 $14.09 $14.09 $11.15 78,928
2017-12-29 $14.21 $14.21 $14.09 $14.09 $11.15 130,604
2017-12-28 $14.08 $14.11 $14.06 $14.10 $11.16 113,619
2017-12-27 $14.18 $14.18 $14.08 $14.11 $11.17 133,652
2017-12-26 $14.09 $14.09 $14.00 $14.06 $11.13 149,709
2017-12-22 $14.09 $14.10 $14.00 $14.04 $11.11 164,754
2017-12-21 $14.05 $14.08 $14.00 $14.08 $11.14 219,805
2017-12-20 $14.07 $14.12 $14.03 $14.07 $11.13 204,885
2017-12-19 $14.10 $14.13 $14.05 $14.11 $11.17 134,039
2017-12-18 $14.13 $14.15 $14.10 $14.10 $11.16 72,063
2017-12-15 $14.15 $14.18 $14.11 $14.12 $11.17 76,943
2017-12-14 $14.16 $14.17 $14.12 $14.17 $11.21 71,595
2017-12-13 $14.14 $14.17 $14.12 $14.17 $11.21 49,000
2017-12-12 $14.17 $14.20 $14.11 $14.12 $11.17 156,073
2017-12-11 $14.12 $14.26 $14.10 $14.26 $11.28 65,966
2017-12-08 $14.21 $14.27 $14.13 $14.13 $11.13 47,544
2017-12-07 $14.26 $14.33 $14.21 $14.23 $11.21 129,244
2017-12-06 $14.13 $14.29 $14.11 $14.26 $11.23 97,228
2017-12-05 $14.05 $14.11 $14.01 $14.11 $11.11 112,932
2017-12-04 $14.06 $14.08 $13.98 $14.04 $11.06 79,382
2017-12-01 $14.02 $14.06 $14.00 $14.06 $11.07 47,351
2017-11-30 $14.03 $14.05 $13.96 $13.98 $11.01 82,239
2017-11-29 $13.98 $14.07 $13.95 $14.05 $11.07 88,543
2017-11-28 $14.02 $14.02 $13.97 $14.00 $11.03 49,496
2017-11-27 $14.11 $14.11 $13.96 $14.00 $11.03 71,045
2017-11-24 $14.10 $14.11 $14.05 $14.11 $11.11 32,513
2017-11-22 $14.06 $14.09 $14.05 $14.06 $11.07 47,700
2017-11-21 $14.02 $14.08 $13.99 $14.07 $11.08 66,852
2017-11-20 $14.07 $14.11 $13.96 $13.98 $11.01 144,810
2017-11-17 $14.09 $14.14 $14.05 $14.08 $11.09 50,813
2017-11-16 $14.11 $14.15 $14.08 $14.10 $11.11 84,858
2017-11-15 $14.11 $14.17 $14.08 $14.10 $11.11 139,434
2017-11-14 $14.15 $14.18 $14.12 $14.14 $11.14 67,616
2017-11-13 $14.18 $14.25 $14.18 $14.20 $11.13 97,207
2017-11-10 $14.13 $14.17 $14.13 $14.17 $11.11 27,462
2017-11-09 $14.17 $14.17 $14.13 $14.16 $11.10 30,379
2017-11-08 $14.18 $14.23 $14.15 $14.17 $11.11 113,990
2017-11-07 $14.12 $14.18 $14.04 $14.18 $11.12 117,619
2017-11-06 $14.13 $14.16 $14.11 $14.13 $11.08 51,865
2017-11-03 $14.06 $14.16 $14.05 $14.12 $11.07 68,310
2017-11-02 $14.14 $14.15 $14.07 $14.07 $11.03 81,824
2017-11-01 $14.06 $14.17 $14.06 $14.13 $11.08 85,570
2017-10-31 $14.17 $14.18 $14.07 $14.07 $11.03 85,656
2017-10-30 $14.13 $14.18 $14.13 $14.18 $11.12 51,861
2017-10-27 $14.10 $14.16 $14.04 $14.11 $11.06 100,554
2017-10-26 $14.14 $14.14 $13.97 $14.11 $11.06 91,026
2017-10-25 $14.10 $14.16 $14.06 $14.12 $11.07 35,717
2017-10-24 $14.05 $14.15 $14.05 $14.12 $11.07 72,893
2017-10-23 $14.12 $14.16 $14.04 $14.08 $11.04 75,386
2017-10-20 $14.15 $14.18 $14.07 $14.13 $11.08 103,147
2017-10-19 $14.16 $14.22 $14.14 $14.20 $11.13 51,851
2017-10-18 $14.21 $14.21 $14.13 $14.19 $11.13 54,751
2017-10-17 $14.16 $14.24 $14.16 $14.23 $11.16 36,761
2017-10-16 $14.27 $14.27 $14.15 $14.15 $11.09 138,658
2017-10-13 $14.32 $14.32 $14.23 $14.30 $11.21 47,698
2017-10-12 $14.33 $14.39 $14.32 $14.32 $11.18 68,486
2017-10-11 $14.30 $14.37 $14.30 $14.36 $11.21 66,691
2017-10-10 $14.29 $14.34 $14.29 $14.30 $11.16 35,284
2017-10-09 $14.22 $14.35 $14.22 $14.30 $11.16 83,525
2017-10-06 $14.23 $14.26 $14.19 $14.25 $11.12 56,043
2017-10-05 $14.25 $14.27 $14.19 $14.27 $11.14 81,669
2017-10-04 $14.21 $14.30 $14.18 $14.23 $11.11 77,907
2017-10-03 $14.23 $14.26 $14.19 $14.22 $11.10 113,528
2017-10-02 $14.25 $14.30 $14.20 $14.26 $11.13 70,224
2017-09-29 $14.28 $14.31 $14.25 $14.28 $11.15 52,064
2017-09-28 $14.30 $14.30 $14.25 $14.28 $11.15 78,263
2017-09-27 $14.32 $14.39 $14.23 $14.30 $11.16 119,667
2017-09-26 $14.42 $14.43 $14.36 $14.37 $11.22 37,803
2017-09-25 $14.38 $14.42 $14.38 $14.40 $11.24 43,201
2017-09-22 $14.39 $14.39 $14.34 $14.38 $11.22 25,531
2017-09-21 $14.34 $14.40 $14.34 $14.36 $11.21 64,195
2017-09-20 $14.47 $14.47 $14.34 $14.35 $11.20 64,992
2017-09-19 $14.50 $14.53 $14.40 $14.40 $11.24 60,235
2017-09-18 $14.52 $14.54 $14.47 $14.49 $11.31 84,389
2017-09-15 $14.51 $14.55 $14.47 $14.50 $11.32 41,374
2017-09-14 $14.63 $14.63 $14.49 $14.50 $11.32 57,054
2017-09-13 $14.61 $14.65 $14.57 $14.62 $11.36 35,018
2017-09-12 $14.66 $14.68 $14.59 $14.64 $11.38 42,273
2017-09-11 $14.72 $14.72 $14.63 $14.67 $11.40 76,433
2017-09-08 $14.69 $14.69 $14.59 $14.68 $11.41 89,966
2017-09-07 $14.62 $14.69 $14.62 $14.63 $11.37 42,190
2017-09-06 $14.61 $14.63 $14.59 $14.62 $11.36 57,196
2017-09-05 $14.54 $14.60 $14.52 $14.59 $11.34 61,661
2017-09-01 $14.47 $14.55 $14.42 $14.55 $11.31 88,468
2017-08-31 $14.45 $14.47 $14.38 $14.45 $11.23 28,389
2017-08-30 $14.43 $14.48 $14.39 $14.39 $11.18 22,234
2017-08-29 $14.42 $14.49 $14.40 $14.46 $11.24 59,873
2017-08-28 $14.42 $14.44 $14.33 $14.36 $11.16 105,411
2017-08-25 $14.43 $14.43 $14.37 $14.40 $11.19 21,468
2017-08-24 $14.47 $14.47 $14.33 $14.41 $11.20 79,079
2017-08-23 $14.41 $14.45 $14.38 $14.45 $11.23 38,294
2017-08-22 $14.37 $14.40 $14.35 $14.35 $11.15 44,193
2017-08-21 $14.37 $14.39 $14.33 $14.39 $11.18 49,300
2017-08-18 $14.31 $14.37 $14.25 $14.37 $11.17 41,306
2017-08-17 $14.28 $14.34 $14.28 $14.31 $11.12 27,935
2017-08-16 $14.32 $14.33 $14.22 $14.33 $11.13 39,834
2017-08-15 $14.34 $14.34 $14.22 $14.26 $11.08 38,936
2017-08-14 $14.39 $14.41 $14.34 $14.34 $11.14 42,790
2017-08-11 $13.96 $14.40 $13.96 $14.39 $11.18 164,183
2017-08-10 $14.33 $14.39 $14.29 $14.31 $11.07 26,188
2017-08-09 $14.50 $14.51 $14.33 $14.33 $11.08 58,084
2017-08-08 $14.47 $14.51 $14.45 $14.46 $11.19 61,658
2017-08-07 $14.47 $14.54 $14.47 $14.48 $11.20 39,362
2017-08-04 $14.67 $14.67 $14.48 $14.49 $11.21 78,574
2017-08-03 $14.60 $14.66 $14.60 $14.65 $11.33 35,552
2017-08-02 $14.66 $14.68 $14.60 $14.61 $11.30 68,511
2017-08-01 $14.58 $14.65 $14.58 $14.65 $11.33 59,672
2017-07-31 $14.50 $14.58 $14.50 $14.57 $11.27 59,583
2017-07-28 $14.42 $14.56 $14.42 $14.55 $11.25 65,438
2017-07-27 $14.45 $14.47 $14.43 $14.46 $11.19 35,681
2017-07-26 $14.35 $14.45 $14.35 $14.45 $11.18 57,134
2017-07-25 $14.42 $14.42 $14.34 $14.36 $11.11 45,655
2017-07-24 $14.40 $14.45 $14.38 $14.43 $11.16 61,307
2017-07-21 $14.44 $14.46 $14.38 $14.42 $11.15 47,325
2017-07-20 $14.41 $14.45 $14.39 $14.41 $11.15 23,269
2017-07-19 $14.43 $14.43 $14.38 $14.41 $11.15 31,538
2017-07-18 $14.32 $14.40 $14.31 $14.40 $11.14 64,147
2017-07-17 $14.32 $14.36 $14.30 $14.32 $11.08 29,325
2017-07-14 $14.31 $14.32 $14.30 $14.31 $11.07 38,396
2017-07-13 $14.25 $14.27 $14.22 $14.27 $11.04 28,421
2017-07-12 $14.22 $14.24 $14.20 $14.21 $10.99 70,996
2017-07-11 $14.17 $14.23 $14.17 $14.20 $10.93 52,209
2017-07-10 $14.15 $14.21 $14.15 $14.18 $10.92 76,725
2017-07-07 $14.16 $14.18 $14.12 $14.17 $10.91 69,715
2017-07-06 $14.14 $14.17 $14.10 $14.17 $10.91 135,068
2017-07-05 $14.22 $14.24 $14.14 $14.17 $10.91 85,060
2017-07-03 $14.12 $14.29 $14.12 $14.23 $10.96 56,186
2017-06-30 $14.10 $14.15 $14.10 $14.14 $10.89 66,840
2017-06-29 $14.23 $14.23 $14.12 $14.14 $10.89 53,275
2017-06-28 $14.25 $14.26 $14.22 $14.23 $10.96 72,617
2017-06-27 $14.26 $14.30 $14.22 $14.26 $10.98 46,833
2017-06-26 $14.30 $14.35 $14.26 $14.26 $10.98 60,073
2017-06-23 $14.26 $14.30 $14.26 $14.30 $11.01 29,211
2017-06-22 $14.26 $14.32 $14.25 $14.25 $10.97 63,691
2017-06-21 $14.30 $14.31 $14.23 $14.27 $10.99 46,055
2017-06-20 $14.23 $14.28 $14.21 $14.28 $11.00 57,456
2017-06-19 $14.24 $14.30 $14.21 $14.21 $10.94 73,930
2017-06-16 $14.21 $14.26 $14.20 $14.26 $10.98 77,189
2017-06-15 $14.22 $14.25 $14.19 $14.20 $10.93 49,342
2017-06-14 $14.31 $14.32 $14.24 $14.24 $10.97 43,457
2017-06-13 $14.21 $14.28 $14.20 $14.28 $11.00 58,155
2017-06-12 $14.31 $14.33 $14.25 $14.27 $10.94 43,227
2017-06-09 $14.32 $14.34 $14.27 $14.27 $10.94 31,458
2017-06-08 $14.32 $14.38 $14.29 $14.33 $10.98 60,449
2017-06-07 $14.31 $14.39 $14.31 $14.33 $10.98 39,938
2017-06-06 $14.30 $14.34 $14.29 $14.31 $10.97 82,610
2017-06-05 $14.33 $14.34 $14.24 $14.29 $10.95 94,596
2017-06-02 $14.44 $14.44 $14.32 $14.34 $10.99 76,824
2017-06-01 $14.39 $14.46 $14.33 $14.33 $10.98 92,206
2017-05-31 $14.28 $14.39 $14.28 $14.38 $11.02 47,122
2017-05-30 $14.28 $14.31 $14.27 $14.28 $10.95 29,771
2017-05-26 $14.33 $14.35 $14.26 $14.26 $10.93 46,977
2017-05-25 $14.31 $14.31 $14.26 $14.31 $10.97 36,695
2017-05-24 $14.26 $14.33 $14.26 $14.31 $10.97 90,378
2017-05-23 $14.28 $14.32 $14.21 $14.23 $10.91 78,014
2017-05-22 $14.25 $14.27 $14.22 $14.24 $10.92 54,700
2017-05-19 $14.23 $14.33 $14.22 $14.25 $10.92 82,408
2017-05-18 $14.27 $14.30 $14.22 $14.23 $10.91 66,399
2017-05-17 $14.18 $14.32 $14.17 $14.29 $10.95 142,459
2017-05-16 $14.16 $14.20 $14.14 $14.16 $10.85 46,040
2017-05-15 $14.23 $14.23 $14.16 $14.18 $10.87 82,113
2017-05-12 $14.08 $14.17 $14.08 $14.15 $10.85 84,733
2017-05-11 $13.99 $14.09 $13.99 $14.05 $10.77 115,581
2017-05-10 $14.08 $14.09 $14.00 $14.06 $10.73 86,417
2017-05-09 $14.08 $14.10 $14.03 $14.08 $10.74 82,759
2017-05-08 $14.12 $14.15 $14.08 $14.09 $10.75 41,447
2017-05-05 $14.15 $14.16 $14.09 $14.13 $10.78 64,529
2017-05-04 $14.17 $14.18 $14.10 $14.15 $10.80 55,102
2017-05-03 $14.11 $14.19 $14.10 $14.18 $10.82 70,634
2017-05-02 $14.10 $14.11 $14.05 $14.10 $10.76 60,771
2017-05-01 $14.02 $14.12 $14.02 $14.12 $10.77 136,841
2017-04-28 $13.94 $14.05 $13.94 $14.00 $10.68 68,810
2017-04-27 $13.95 $13.98 $13.93 $13.98 $10.67 94,859
2017-04-26 $13.99 $14.01 $13.93 $13.93 $10.63 96,826
2017-04-25 $14.05 $14.05 $13.97 $13.97 $10.66 81,633
2017-04-24 $14.10 $14.12 $14.05 $14.08 $10.74 65,103
2017-04-21 $14.13 $14.14 $14.09 $14.13 $10.78 87,337
2017-04-20 $14.15 $14.16 $14.08 $14.10 $10.76 98,293
2017-04-19 $14.13 $14.15 $14.08 $14.14 $10.79 53,638
2017-04-18 $14.14 $14.14 $14.09 $14.11 $10.77 63,489
2017-04-17 $14.12 $14.16 $14.06 $14.10 $10.76 76,854
2017-04-13 $14.19 $14.20 $14.11 $14.11 $10.77 67,934
2017-04-12 $14.16 $14.16 $14.10 $14.15 $10.80 108,468
2017-04-11 $14.22 $14.22 $14.09 $14.17 $10.81 147,027
2017-04-10 $14.15 $14.23 $14.14 $14.23 $10.81 89,835
2017-04-07 $14.09 $14.14 $14.05 $14.14 $10.74 94,707
2017-04-06 $14.01 $14.07 $14.01 $14.07 $10.69 73,635
2017-04-05 $13.95 $14.06 $13.91 $14.00 $10.63 57,260
2017-04-04 $13.88 $14.02 $13.88 $13.97 $10.61 175,160
2017-04-03 $13.97 $14.01 $13.94 $14.01 $10.64 75,831
2017-03-31 $13.92 $13.96 $13.90 $13.94 $10.59 54,959
2017-03-30 $13.93 $13.94 $13.89 $13.94 $10.59 69,148
2017-03-29 $13.84 $13.92 $13.83 $13.91 $10.56 72,943
2017-03-28 $13.84 $13.85 $13.80 $13.80 $10.48 73,567
2017-03-27 $13.75 $13.83 $13.71 $13.83 $10.50 109,023
2017-03-24 $13.65 $13.75 $13.64 $13.72 $10.42 17,878
2017-03-23 $13.73 $13.73 $13.63 $13.66 $10.37 16,732
2017-03-22 $13.62 $13.74 $13.62 $13.74 $10.44 127,918
2017-03-21 $13.62 $13.68 $13.60 $13.61 $10.34 88,451
2017-03-20 $13.60 $13.66 $13.58 $13.60 $10.33 115,551
2017-03-17 $13.61 $13.62 $13.57 $13.61 $10.34 95,860
2017-03-16 $13.60 $13.67 $13.52 $13.60 $10.33 118,044
2017-03-15 $13.43 $13.59 $13.42 $13.59 $10.32 150,960
2017-03-14 $13.49 $13.51 $13.43 $13.43 $10.20 90,783
2017-03-13 $13.46 $13.51 $13.45 $13.46 $10.22 112,543
2017-03-10 $13.60 $13.65 $13.50 $13.54 $10.23 230,113
2017-03-09 $13.86 $13.87 $13.55 $13.60 $10.28 442,057
2017-03-08 $13.99 $14.00 $13.89 $13.90 $10.51 131,047
2017-03-07 $14.08 $14.08 $14.02 $14.03 $10.60 79,080
2017-03-06 $14.06 $14.10 $14.03 $14.08 $10.64 102,020
2017-03-03 $14.07 $14.13 $14.04 $14.05 $10.62 120,190
2017-03-02 $14.08 $14.10 $14.04 $14.07 $10.63 196,169
2017-03-01 $14.17 $14.17 $14.10 $14.14 $10.69 118,609
2017-02-28 $14.19 $14.21 $14.16 $14.20 $10.73 113,108
2017-02-27 $14.23 $14.25 $14.13 $14.17 $10.71 137,146
2017-02-24 $14.20 $14.25 $14.18 $14.22 $10.75 43,050
2017-02-23 $14.20 $14.21 $14.13 $14.15 $10.70 89,085
2017-02-22 $14.15 $14.17 $14.12 $14.16 $10.70 68,335
2017-02-21 $14.05 $14.15 $14.04 $14.15 $10.70 133,593
2017-02-17 $14.11 $14.11 $14.03 $14.05 $10.62 80,158
2017-02-16 $14.03 $14.08 $14.02 $14.02 $10.60 218,776
2017-02-15 $14.17 $14.20 $14.00 $14.01 $10.59 254,745
2017-02-14 $14.27 $14.27 $14.18 $14.22 $10.75 106,711
2017-02-13 $14.22 $14.28 $14.18 $14.23 $10.76 67,496
2017-02-10 $14.38 $14.45 $14.26 $14.26 $10.73 225,973
2017-02-09 $14.39 $14.46 $14.39 $14.45 $10.87 75,530
2017-02-08 $14.35 $14.44 $14.35 $14.44 $10.86 70,568
2017-02-07 $14.50 $14.50 $14.28 $14.32 $10.77 133,603
2017-02-06 $14.40 $14.50 $14.36 $14.48 $10.89 94,170
2017-02-03 $14.27 $14.41 $14.26 $14.41 $10.84 101,104
2017-02-02 $14.25 $14.28 $14.23 $14.26 $10.73 65,392
2017-02-01 $14.33 $14.33 $14.20 $14.27 $10.73 101,880
2017-01-31 $14.24 $14.29 $14.20 $14.28 $10.74 96,002
2017-01-30 $14.22 $14.22 $14.17 $14.21 $10.69 43,531
2017-01-27 $14.18 $14.20 $14.17 $14.17 $10.66 25,221
2017-01-26 $14.12 $14.18 $14.12 $14.14 $10.63 44,522
2017-01-25 $14.19 $14.21 $14.13 $14.13 $10.63 44,004
2017-01-24 $14.25 $14.26 $14.18 $14.20 $10.68 40,385
2017-01-23 $14.18 $14.27 $14.15 $14.25 $10.72 23,930
2017-01-20 $14.17 $14.18 $14.12 $14.13 $10.63 77,172
2017-01-19 $14.25 $14.26 $14.09 $14.19 $10.67 145,662
2017-01-18 $14.31 $14.31 $14.25 $14.26 $10.73 62,929
2017-01-17 $14.32 $14.40 $14.30 $14.32 $10.77 61,742
2017-01-13 $14.35 $14.35 $14.26 $14.31 $10.76 80,752
2017-01-12 $14.34 $14.38 $14.29 $14.36 $10.80 89,816
2017-01-11 $14.34 $14.38 $14.23 $14.31 $10.76 67,286
2017-01-10 $14.24 $14.41 $14.24 $14.41 $10.78 95,029
2017-01-09 $14.16 $14.42 $14.04 $14.25 $10.66 117,687
2017-01-06 $14.00 $14.11 $13.95 $14.11 $10.56 121,502
2017-01-05 $13.94 $14.02 $13.91 $14.00 $10.48 171,656
2017-01-04 $13.96 $14.03 $13.93 $14.02 $10.49 185,209
2017-01-03 $13.87 $14.00 $13.82 $13.99 $10.47 103,970
2016-12-30 $13.84 $13.92 $13.82 $13.84 $10.36 98,113
2016-12-29 $13.78 $13.86 $13.76 $13.82 $10.34 158,230
2016-12-28 $13.78 $13.80 $13.69 $13.79 $10.32 182,071
2016-12-27 $13.82 $13.85 $13.70 $13.78 $10.31 194,173
2016-12-23 $13.90 $13.90 $13.78 $13.83 $10.35 97,771
2016-12-22 $13.92 $13.97 $13.81 $13.82 $10.34 152,178
2016-12-21 $13.91 $13.94 $13.85 $13.93 $10.43 198,790
2016-12-20 $13.87 $13.89 $13.82 $13.89 $10.40 192,198
2016-12-19 $13.75 $13.89 $13.75 $13.87 $10.38 202,607
2016-12-16 $13.71 $13.79 $13.68 $13.73 $10.28 228,869
2016-12-15 $13.65 $13.79 $13.63 $13.69 $10.25 366,741
2016-12-14 $13.84 $13.90 $13.75 $13.77 $10.31 227,277
2016-12-13 $13.66 $13.82 $13.63 $13.81 $10.34 238,353
2016-12-12 $13.72 $13.74 $13.61 $13.63 $10.20 187,380
2016-12-09 $13.85 $13.85 $13.69 $13.72 $10.27 183,366
2016-12-08 $13.94 $13.94 $13.75 $13.87 $10.38 219,845
2016-12-07 $13.86 $14.07 $13.79 $13.99 $10.42 304,782
2016-12-06 $13.60 $13.78 $13.60 $13.75 $10.24 151,737
2016-12-05 $13.50 $13.63 $13.44 $13.58 $10.11 193,130
2016-12-02 $13.49 $13.58 $13.43 $13.55 $10.09 253,015
2016-12-01 $13.70 $13.70 $13.45 $13.52 $10.07 298,014
2016-11-30 $13.64 $13.69 $13.58 $13.67 $10.18 83,887
2016-11-29 $13.73 $13.76 $13.66 $13.66 $10.17 97,015
2016-11-28 $13.70 $13.75 $13.61 $13.74 $10.23 107,208
2016-11-25 $13.77 $13.77 $13.59 $13.63 $10.15 70,063
2016-11-23 $13.62 $13.71 $13.61 $13.69 $10.19 107,642
2016-11-22 $13.78 $13.78 $13.67 $13.68 $10.19 114,074
2016-11-21 $13.57 $13.69 $13.57 $13.68 $10.19 106,531
2016-11-18 $13.69 $13.73 $13.56 $13.57 $10.10 170,157
2016-11-17 $13.63 $13.76 $13.57 $13.64 $10.16 239,282
2016-11-16 $13.92 $13.98 $13.64 $13.66 $10.17 322,750
2016-11-15 $13.59 $13.90 $13.59 $13.87 $10.33 151,985
2016-11-14 $13.91 $13.97 $13.52 $13.59 $10.12 497,121
2016-11-11 $14.35 $14.35 $14.04 $14.06 $10.47 207,551
2016-11-10 $14.71 $14.71 $14.29 $14.30 $10.65 280,500
2016-11-09 $14.70 $14.80 $14.70 $14.79 $10.96 69,863
2016-11-08 $14.88 $14.93 $14.82 $14.82 $10.98 45,880
2016-11-07 $14.72 $14.85 $14.72 $14.83 $10.99 43,320