BlackRock Global Energy Resources Trus (BGR) Exchange: NYSE

Data as of March 29, 2024

$13.09 ($0.09) 0.69%

BlackRock Global Energy Resources Trus - Daily Information
Click for more stock information on BlackRock Global Energy Resources Trus.
Daily Information Data
Date March 29, 2024
Open $13.03
Previous Close $13.09
High $13.15
Low $13.01
Adjusted Open $13.03
Previous Adjusted Close $13.09
Adjusted High $13.15
Adjusted Low $13.01

About BlackRock Global Energy Resources Trus (BGR)

BlackRock Energy and Resources Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's investment objective is to provide total return through a combination of current income, current gains and long-term capital appreciation. The Trust seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its total assets in equity securities of energy and natural resources companies and equity derivatives with exposure to the energy and natural resources industry. The Trust may invest directly in such securities or synthetically through the use of derivatives. The Trust utilizes an option writing (selling) strategy to enhance dividend yield. The Trust's investment advisor is BlackRock Advisors, LLC.

Historical Stock Data for BlackRock Global Energy Resources Trus (BGR)

Date Open High Low Close Adj.Close Volume
2024-03-25 $13.03 $13.15 $13.01 $13.09 $13.09 45,433
2024-03-22 $13.00 $13.01 $12.92 $13.00 $13.00 37,794
2024-03-21 $12.91 $12.99 $12.91 $12.98 $12.98 62,707
2024-03-20 $12.87 $12.96 $12.81 $12.95 $12.95 56,649
2024-03-19 $12.84 $12.97 $12.84 $12.96 $12.96 61,103
2024-03-18 $12.90 $12.94 $12.80 $12.85 $12.85 59,746
2024-03-15 $12.77 $12.90 $12.77 $12.83 $12.83 46,056
2024-03-14 $12.84 $12.84 $12.74 $12.78 $12.78 50,454
2024-03-13 $12.69 $12.90 $12.69 $12.85 $12.78 54,059
2024-03-12 $12.69 $12.70 $12.63 $12.66 $12.60 58,994
2024-03-11 $12.60 $12.69 $12.55 $12.68 $12.62 36,920
2024-03-08 $12.56 $12.60 $12.52 $12.59 $12.59 51,388
2024-03-07 $12.42 $12.60 $12.40 $12.57 $12.57 63,791
2024-03-06 $12.48 $12.56 $12.44 $12.48 $12.48 82,368
2024-03-05 $12.28 $12.43 $12.25 $12.38 $12.38 81,368
2024-03-04 $12.50 $12.50 $12.29 $12.32 $12.32 108,788
2024-03-01 $12.33 $12.53 $12.33 $12.49 $12.49 105,999
2024-02-29 $12.32 $12.40 $12.26 $12.29 $12.29 163,849
2024-02-28 $12.20 $12.32 $12.20 $12.24 $12.24 43,561
2024-02-27 $12.31 $12.37 $12.23 $12.25 $12.25 62,923
2024-02-26 $12.31 $12.38 $12.30 $12.31 $12.31 56,524
2024-02-23 $12.33 $12.35 $12.25 $12.31 $12.31 43,629
2024-02-22 $12.36 $12.42 $12.30 $12.38 $12.38 46,583
2024-02-21 $12.15 $12.42 $12.13 $12.37 $12.37 49,651
2024-02-20 $12.30 $12.31 $12.17 $12.19 $12.19 50,658
2024-02-16 $12.31 $12.35 $12.23 $12.26 $12.26 63,502
2024-02-15 $12.07 $12.35 $12.05 $12.31 $12.31 41,825
2024-02-14 $12.20 $12.27 $12.06 $12.07 $12.07 87,127
2024-02-13 $12.31 $12.35 $12.18 $12.22 $12.22 63,017
2024-02-12 $12.10 $12.31 $12.10 $12.29 $12.29 94,399
2024-02-09 $12.18 $12.18 $12.04 $12.06 $12.06 56,687
2024-02-08 $12.00 $12.14 $12.00 $12.10 $12.10 42,710
2024-02-07 $12.03 $12.12 $11.97 $12.01 $12.01 123,572
2024-02-06 $12.03 $12.17 $12.03 $12.04 $12.04 63,202
2024-02-05 $12.07 $12.07 $11.88 $12.04 $12.04 66,425
2024-02-02 $12.09 $12.15 $12.05 $12.07 $12.07 82,012
2024-02-01 $12.19 $12.25 $12.07 $12.12 $12.12 174,423
2024-01-31 $12.23 $12.27 $12.08 $12.11 $12.11 115,573
2024-01-30 $12.18 $12.32 $12.15 $12.30 $12.30 77,127
2024-01-29 $12.32 $12.32 $12.15 $12.27 $12.27 83,064
2024-01-26 $12.28 $12.30 $12.14 $12.28 $12.28 61,735
2024-01-25 $12.23 $12.27 $12.08 $12.27 $12.27 76,082
2024-01-24 $12.05 $12.12 $11.99 $12.07 $12.07 80,232
2024-01-23 $11.86 $12.02 $11.86 $11.98 $11.98 109,750
2024-01-22 $11.91 $11.98 $11.87 $11.87 $11.87 128,920
2024-01-19 $12.06 $12.12 $11.94 $11.99 $11.99 46,645
2024-01-18 $12.02 $12.21 $12.02 $12.04 $12.04 67,016
2024-01-17 $12.28 $12.35 $11.97 $12.02 $12.02 60,226
2024-01-16 $12.64 $12.64 $12.38 $12.38 $12.38 57,319
2024-01-12 $12.61 $12.65 $12.57 $12.64 $12.64 47,822
2024-01-11 $12.46 $12.55 $12.43 $12.44 $12.44 52,958
2024-01-10 $12.51 $12.58 $12.43 $12.47 $12.40 67,009
2024-01-09 $12.52 $12.54 $12.34 $12.53 $12.46 49,420
2024-01-08 $12.53 $12.55 $12.41 $12.55 $12.48 125,333
2024-01-05 $12.63 $12.67 $12.55 $12.60 $12.53 132,760
2024-01-04 $12.79 $12.79 $12.58 $12.59 $12.52 98,508
2024-01-03 $12.60 $12.80 $12.53 $12.74 $12.67 115,307
2024-01-02 $12.45 $12.73 $12.44 $12.60 $12.53 74,961
2023-12-29 $12.41 $12.57 $12.38 $12.45 $12.38 81,524
2023-12-28 $12.49 $12.57 $12.38 $12.42 $12.35 42,482
2023-12-27 $12.62 $12.69 $12.51 $12.56 $12.49 39,721
2023-12-26 $12.63 $12.72 $12.58 $12.64 $12.57 87,020
2023-12-22 $12.55 $12.71 $12.51 $12.60 $12.53 64,080
2023-12-21 $12.45 $12.66 $12.37 $12.49 $12.42 65,781
2023-12-20 $12.56 $12.66 $12.44 $12.44 $12.37 129,311
2023-12-19 $12.42 $12.53 $12.37 $12.51 $12.44 54,808
2023-12-18 $12.28 $12.44 $12.28 $12.41 $12.34 60,382
2023-12-15 $12.41 $12.41 $12.17 $12.20 $12.14 35,040
2023-12-14 $12.25 $12.46 $12.25 $12.41 $12.34 67,462
2023-12-13 $12.07 $12.25 $12.07 $12.20 $12.07 56,258
2023-12-12 $12.09 $12.18 $12.01 $12.08 $11.95 75,920
2023-12-11 $12.14 $12.32 $12.13 $12.17 $12.04 73,924
2023-12-08 $12.15 $12.22 $12.02 $12.11 $11.98 97,087
2023-12-07 $12.29 $12.29 $12.06 $12.13 $12.00 95,251
2023-12-06 $12.25 $12.34 $12.11 $12.12 $11.99 143,040
2023-12-05 $12.39 $12.47 $12.31 $12.31 $12.18 45,879
2023-12-04 $12.63 $12.65 $12.44 $12.45 $12.32 139,123
2023-12-01 $12.69 $12.82 $12.69 $12.73 $12.60 57,089
2023-11-30 $12.77 $12.86 $12.57 $12.70 $12.57 98,310
2023-11-29 $12.66 $12.68 $12.52 $12.56 $12.43 35,992
2023-11-28 $12.58 $12.82 $12.58 $12.64 $12.51 69,197
2023-11-27 $12.51 $12.65 $12.38 $12.55 $12.42 70,401
2023-11-24 $12.68 $12.76 $12.56 $12.57 $12.57 127,923
2023-11-22 $12.70 $12.77 $12.62 $12.75 $12.75 51,891
2023-11-21 $12.77 $12.82 $12.75 $12.80 $12.80 42,620
2023-11-20 $12.82 $12.87 $12.73 $12.78 $12.78 86,009
2023-11-17 $12.51 $12.75 $12.51 $12.73 $12.73 53,701
2023-11-16 $12.60 $12.61 $12.41 $12.49 $12.49 84,877
2023-11-15 $12.68 $12.79 $12.65 $12.69 $12.69 35,378
2023-11-14 $12.73 $12.76 $12.66 $12.69 $12.69 44,642
2023-11-13 $12.52 $12.77 $12.52 $12.69 $12.69 58,223
2023-11-10 $12.29 $12.78 $12.24 $12.53 $12.53 152,471
2023-11-09 $12.25 $12.30 $12.19 $12.20 $12.20 123,494
2023-11-08 $12.30 $12.38 $12.18 $12.19 $12.19 126,871
2023-11-07 $12.54 $12.61 $12.34 $12.35 $12.35 126,186
2023-11-06 $12.91 $13.00 $12.60 $12.65 $12.65 117,900
2023-11-03 $13.01 $13.01 $12.76 $12.82 $12.82 148,672
2023-11-02 $12.95 $13.01 $12.89 $12.99 $12.99 94,735
2023-11-01 $12.73 $12.88 $12.71 $12.86 $12.86 141,718
2023-10-31 $12.61 $12.66 $12.58 $12.61 $12.61 79,147
2023-10-30 $12.48 $12.62 $12.41 $12.50 $12.50 52,692
2023-10-27 $12.69 $12.69 $12.39 $12.44 $12.44 70,927
2023-10-26 $12.56 $12.65 $12.50 $12.55 $12.55 97,139
2023-10-25 $12.58 $12.70 $12.56 $12.61 $12.61 78,818
2023-10-24 $12.76 $12.80 $12.61 $12.63 $12.63 109,872
2023-10-23 $12.82 $12.86 $12.71 $12.72 $12.72 126,242
2023-10-20 $12.97 $12.99 $12.85 $12.86 $12.86 53,326
2023-10-19 $12.97 $13.09 $12.91 $13.01 $13.01 29,328
2023-10-18 $13.05 $13.10 $12.99 $13.00 $13.00 81,531
2023-10-17 $12.89 $13.05 $12.87 $13.04 $13.04 51,521
2023-10-16 $13.00 $13.02 $12.88 $12.98 $12.98 73,838
2023-10-13 $12.89 $13.00 $12.89 $12.95 $12.95 95,011
2023-10-12 $12.87 $12.91 $12.77 $12.84 $12.78 65,364
2023-10-11 $12.87 $12.87 $12.69 $12.81 $12.75 77,995
2023-10-10 $12.87 $12.96 $12.81 $12.93 $12.86 49,590
2023-10-09 $12.86 $12.94 $12.75 $12.85 $12.79 61,377
2023-10-06 $12.49 $12.69 $12.38 $12.64 $12.64 46,840
2023-10-05 $12.45 $12.59 $12.41 $12.43 $12.43 82,324
2023-10-04 $12.82 $12.82 $12.46 $12.54 $12.54 98,609
2023-10-03 $12.84 $12.91 $12.80 $12.85 $12.85 80,539
2023-10-02 $13.11 $13.15 $12.87 $12.93 $12.93 83,413
2023-09-29 $13.32 $13.32 $13.10 $13.11 $13.11 120,120
2023-09-28 $13.29 $13.33 $13.25 $13.27 $13.27 58,513
2023-09-27 $13.23 $13.37 $13.22 $13.29 $13.29 104,150
2023-09-26 $13.13 $13.16 $13.07 $13.07 $13.07 53,910
2023-09-25 $13.05 $13.22 $13.05 $13.17 $13.17 66,572
2023-09-22 $13.04 $13.19 $13.01 $13.04 $13.04 56,817
2023-09-21 $13.14 $13.23 $12.95 $12.95 $12.95 61,108
2023-09-20 $13.16 $13.24 $13.12 $13.13 $13.13 57,826
2023-09-19 $13.22 $13.29 $13.16 $13.19 $13.19 58,040
2023-09-18 $13.23 $13.30 $13.19 $13.21 $13.21 60,049
2023-09-15 $13.20 $13.21 $13.14 $13.21 $13.21 35,786
2023-09-14 $13.07 $13.25 $13.07 $13.25 $13.25 103,957
2023-09-13 $13.11 $13.15 $13.00 $13.01 $12.95 89,890
2023-09-12 $13.05 $13.23 $13.03 $13.11 $13.11 91,891
2023-09-11 $13.15 $13.20 $12.95 $13.00 $13.00 73,767
2023-09-08 $13.03 $13.17 $13.01 $13.05 $13.05 44,946
2023-09-07 $13.04 $13.12 $12.99 $13.01 $13.01 72,173
2023-09-06 $13.05 $13.12 $12.96 $13.07 $13.07 50,908
2023-09-05 $13.11 $13.11 $13.04 $13.04 $13.04 62,335
2023-09-01 $12.97 $13.03 $12.95 $13.03 $13.03 74,265
2023-08-31 $12.93 $12.94 $12.82 $12.84 $12.84 90,926
2023-08-30 $12.82 $12.87 $12.80 $12.87 $12.87 77,716
2023-08-29 $12.73 $12.80 $12.65 $12.77 $12.77 64,296
2023-08-28 $12.71 $12.76 $12.68 $12.71 $12.71 87,651
2023-08-25 $12.55 $12.72 $12.54 $12.66 $12.66 88,083
2023-08-24 $12.57 $12.63 $12.54 $12.56 $12.56 33,452
2023-08-23 $12.58 $12.60 $12.44 $12.58 $12.58 42,805
2023-08-22 $12.65 $12.74 $12.59 $12.61 $12.61 38,125
2023-08-21 $12.72 $12.73 $12.61 $12.64 $12.64 45,183
2023-08-18 $12.60 $12.71 $12.56 $12.65 $12.65 60,242
2023-08-17 $12.65 $12.74 $12.62 $12.64 $12.64 128,840
2023-08-16 $12.55 $12.66 $12.53 $12.55 $12.55 80,820
2023-08-15 $12.65 $12.74 $12.52 $12.55 $12.55 73,784
2023-08-14 $12.70 $12.72 $12.59 $12.69 $12.69 77,124
2023-08-11 $12.74 $12.81 $12.69 $12.77 $12.77 100,075
2023-08-10 $12.58 $12.76 $12.57 $12.67 $12.67 106,841
2023-08-09 $12.49 $12.71 $12.49 $12.59 $12.59 135,128
2023-08-08 $12.31 $12.48 $12.24 $12.48 $12.48 123,649
2023-08-07 $12.44 $12.63 $12.40 $12.42 $12.42 136,378
2023-08-04 $12.54 $12.62 $12.40 $12.42 $12.42 105,420
2023-08-03 $12.33 $12.52 $12.28 $12.46 $12.46 74,417
2023-08-02 $12.40 $12.48 $12.24 $12.32 $12.32 74,417
2023-08-01 $12.52 $12.56 $12.38 $12.46 $12.46 110,895
2023-07-31 $12.45 $12.61 $12.45 $12.57 $12.57 88,042
2023-07-28 $12.37 $12.38 $12.22 $12.36 $12.36 60,497
2023-07-27 $12.43 $12.51 $12.26 $12.28 $12.28 98,475
2023-07-26 $12.37 $12.45 $12.35 $12.40 $12.40 47,493
2023-07-25 $12.39 $12.51 $12.39 $12.42 $12.42 93,392
2023-07-24 $12.31 $12.50 $12.27 $12.42 $12.42 72,513
2023-07-21 $12.22 $12.35 $12.20 $12.25 $12.25 63,653
2023-07-20 $12.16 $12.24 $12.14 $12.18 $12.18 45,913
2023-07-19 $12.07 $12.18 $12.06 $12.14 $12.14 47,088
2023-07-18 $11.84 $12.11 $11.84 $12.01 $12.01 65,414
2023-07-17 $11.84 $11.97 $11.84 $11.87 $11.87 65,738
2023-07-14 $12.16 $12.16 $11.86 $11.86 $11.86 68,423
2023-07-13 $12.16 $12.23 $12.09 $12.21 $12.21 73,345
2023-07-12 $12.24 $12.31 $12.17 $12.18 $12.18 84,726
2023-07-11 $12.01 $12.17 $12.01 $12.14 $12.14 94,903
2023-07-10 $12.00 $12.03 $11.90 $11.99 $11.99 53,786
2023-07-07 $11.73 $12.07 $11.73 $11.99 $11.99 44,804
2023-07-06 $11.92 $12.03 $11.72 $11.77 $11.77 35,873
2023-07-05 $12.08 $12.12 $11.96 $12.02 $12.02 35,305
2023-07-03 $12.07 $12.16 $12.05 $12.12 $12.12 33,849
2023-06-30 $12.10 $12.11 $11.70 $12.04 $12.04 70,006
2023-06-29 $11.90 $12.00 $11.85 $11.99 $11.99 36,469
2023-06-28 $11.82 $11.94 $11.70 $11.89 $11.89 31,039
2023-06-27 $11.86 $11.87 $11.78 $11.79 $11.79 44,798
2023-06-26 $11.64 $11.94 $11.55 $11.86 $11.86 70,178
2023-06-23 $11.63 $11.73 $11.61 $11.70 $11.70 41,827
2023-06-22 $11.81 $11.83 $11.69 $11.71 $11.71 82,980
2023-06-21 $11.78 $11.98 $11.70 $11.91 $11.91 65,163
2023-06-20 $11.93 $11.99 $11.74 $11.80 $11.80 63,970
2023-06-16 $12.07 $12.09 $11.96 $12.02 $12.02 67,025
2023-06-15 $11.95 $12.11 $11.92 $12.04 $12.04 53,905
2023-06-14 $11.99 $12.18 $11.88 $11.92 $11.92 31,071
2023-06-13 $12.01 $12.29 $12.01 $12.05 $11.98 74,964
2023-06-12 $12.07 $12.12 $11.95 $12.01 $11.94 60,677
2023-06-09 $12.17 $12.31 $12.10 $12.12 $12.12 54,105
2023-06-08 $12.32 $12.32 $12.11 $12.23 $12.23 49,307
2023-06-07 $12.11 $12.34 $12.11 $12.26 $12.26 64,208
2023-06-06 $11.99 $12.09 $11.95 $12.08 $12.08 82,520
2023-06-05 $12.15 $12.28 $11.95 $12.03 $12.03 99,583
2023-06-02 $11.88 $12.02 $11.85 $12.00 $12.00 90,069
2023-06-01 $11.58 $11.76 $11.49 $11.72 $11.72 115,373
2023-05-31 $11.44 $11.60 $11.38 $11.55 $11.55 157,372
2023-05-30 $11.59 $11.59 $11.41 $11.49 $11.49 205,868
2023-05-26 $11.63 $11.69 $11.53 $11.59 $11.59 65,276
2023-05-25 $11.72 $11.72 $11.56 $11.61 $11.61 68,155
2023-05-24 $11.91 $11.92 $11.79 $11.80 $11.80 54,394
2023-05-23 $11.78 $11.95 $11.78 $11.85 $11.85 91,976
2023-05-22 $11.67 $11.80 $11.67 $11.70 $11.70 69,267
2023-05-19 $11.77 $11.89 $11.70 $11.72 $11.72 117,988
2023-05-18 $11.63 $11.73 $11.60 $11.70 $11.70 60,107
2023-05-17 $11.58 $11.74 $11.55 $11.65 $11.65 60,490
2023-05-16 $11.66 $11.69 $11.51 $11.51 $11.51 63,239
2023-05-15 $11.71 $11.85 $11.64 $11.64 $11.64 59,475
2023-05-12 $11.93 $12.01 $11.71 $11.71 $11.71 36,481
2023-05-11 $12.05 $12.08 $11.91 $11.99 $11.92 59,442
2023-05-10 $12.18 $12.26 $11.97 $12.10 $12.03 76,364
2023-05-09 $11.98 $12.22 $11.98 $12.14 $12.07 54,278
2023-05-08 $12.20 $12.20 $11.97 $11.98 $11.91 40,878
2023-05-05 $11.88 $12.06 $11.88 $12.03 $12.03 79,620
2023-05-04 $11.74 $11.86 $11.66 $11.67 $11.67 98,935
2023-05-03 $11.78 $11.93 $11.71 $11.78 $11.78 84,209
2023-05-02 $12.22 $12.32 $11.77 $11.93 $11.93 72,359
2023-05-01 $12.44 $12.48 $12.24 $12.30 $12.30 63,282
2023-04-28 $12.24 $12.53 $12.14 $12.53 $12.53 52,963
2023-04-27 $12.09 $12.20 $12.07 $12.19 $12.19 158,761
2023-04-26 $12.15 $12.25 $12.07 $12.13 $12.13 89,753
2023-04-25 $12.37 $12.38 $12.14 $12.16 $12.16 46,247
2023-04-24 $12.20 $12.41 $12.20 $12.41 $12.41 34,986
2023-04-21 $12.29 $12.29 $12.15 $12.17 $12.17 27,446
2023-04-20 $12.28 $12.28 $12.10 $12.25 $12.25 51,700
2023-04-19 $12.33 $12.34 $12.22 $12.33 $12.33 36,729
2023-04-18 $12.36 $12.44 $12.31 $12.38 $12.38 40,833
2023-04-17 $12.46 $12.48 $12.29 $12.38 $12.38 66,884
2023-04-14 $12.48 $12.54 $12.41 $12.45 $12.45 90,689
2023-04-13 $12.48 $12.54 $12.42 $12.49 $12.49 74,507
2023-04-12 $12.60 $12.62 $12.47 $12.48 $12.41 82,551
2023-04-11 $12.47 $12.58 $12.46 $12.48 $12.41 68,326
2023-04-10 $12.39 $12.57 $12.38 $12.41 $12.35 130,847
2023-04-06 $12.57 $12.60 $12.35 $12.36 $12.30 85,227
2023-04-05 $12.45 $12.60 $12.35 $12.53 $12.46 81,651
2023-04-04 $12.76 $12.84 $12.38 $12.46 $12.39 99,578
2023-04-03 $12.55 $12.83 $12.52 $12.69 $12.62 135,055
2023-03-31 $12.09 $12.23 $12.08 $12.16 $12.10 101,464
2023-03-30 $12.11 $12.11 $11.96 $12.01 $11.95 50,025
2023-03-29 $12.00 $12.03 $11.82 $12.02 $11.96 70,235
2023-03-28 $11.69 $11.95 $11.46 $11.86 $11.80 65,372
2023-03-27 $11.72 $11.97 $11.68 $11.71 $11.65 78,539
2023-03-24 $11.55 $11.72 $11.45 $11.67 $11.61 78,793
2023-03-23 $11.66 $11.80 $11.47 $11.65 $11.59 92,878
2023-03-22 $11.91 $11.95 $11.61 $11.61 $11.55 70,413
2023-03-21 $11.83 $11.93 $11.76 $11.90 $11.84 53,298
2023-03-20 $11.27 $11.63 $11.27 $11.59 $11.53 122,814
2023-03-17 $11.26 $11.31 $11.09 $11.31 $11.31 82,030
2023-03-16 $11.08 $11.37 $10.91 $11.29 $11.29 132,420
2023-03-15 $11.46 $11.46 $11.16 $11.23 $11.23 177,856
2023-03-14 $11.83 $12.07 $11.69 $11.80 $11.80 66,045
2023-03-13 $11.98 $12.09 $11.73 $11.90 $11.90 111,087
2023-03-10 $12.40 $12.54 $12.12 $12.17 $12.17 122,845
2023-03-09 $12.58 $12.73 $12.37 $12.38 $12.38 44,006
2023-03-08 $12.60 $12.71 $12.48 $12.58 $12.58 54,001
2023-03-07 $12.80 $12.89 $12.60 $12.64 $12.64 56,647
2023-03-06 $12.94 $13.05 $12.83 $12.87 $12.87 50,224
2023-03-03 $12.69 $12.96 $12.65 $12.89 $12.89 39,578
2023-03-02 $12.69 $12.80 $12.63 $12.77 $12.77 51,069
2023-03-01 $12.52 $12.76 $12.52 $12.68 $12.68 96,016
2023-02-28 $12.74 $12.75 $12.50 $12.53 $12.53 57,182
2023-02-27 $12.59 $12.70 $12.55 $12.64 $12.64 40,863
2023-02-24 $12.52 $12.57 $12.32 $12.54 $12.54 90,079
2023-02-23 $12.65 $12.76 $12.52 $12.60 $12.60 46,671
2023-02-22 $12.58 $12.74 $12.50 $12.50 $12.50 60,681
2023-02-21 $12.65 $12.70 $12.52 $12.56 $12.56 59,003
2023-02-17 $12.93 $12.98 $12.67 $12.69 $12.69 105,221
2023-02-16 $13.07 $13.22 $13.03 $13.06 $13.06 64,794
2023-02-15 $13.04 $13.15 $12.95 $13.11 $13.11 67,420
2023-02-14 $13.25 $13.38 $13.12 $13.15 $13.15 106,151
2023-02-13 $13.18 $13.48 $13.11 $13.36 $13.30 112,792
2023-02-10 $12.74 $13.20 $12.74 $13.18 $13.18 84,217
2023-02-09 $12.96 $13.03 $12.65 $12.68 $12.68 76,383
2023-02-08 $12.99 $13.08 $12.86 $12.92 $12.92 86,520
2023-02-07 $12.70 $13.00 $12.70 $13.00 $13.00 103,747
2023-02-06 $12.88 $12.96 $12.64 $12.64 $12.64 77,010
2023-02-03 $12.87 $13.10 $12.83 $12.87 $12.87 65,138
2023-02-02 $13.02 $13.08 $12.74 $12.86 $12.86 86,696
2023-02-01 $13.21 $13.25 $12.86 $13.06 $13.06 92,460
2023-01-31 $13.05 $13.25 $12.99 $13.21 $13.21 88,269
2023-01-30 $13.16 $13.26 $13.03 $13.05 $13.05 64,773
2023-01-27 $13.37 $13.41 $13.18 $13.22 $13.22 93,933
2023-01-26 $13.16 $13.34 $13.08 $13.33 $13.33 81,630
2023-01-25 $13.03 $13.05 $12.87 $13.04 $13.04 49,332
2023-01-24 $13.12 $13.20 $12.93 $13.03 $13.03 61,966
2023-01-23 $13.05 $13.14 $12.99 $13.00 $13.00 65,307
2023-01-20 $12.89 $13.00 $12.81 $12.98 $12.98 61,410
2023-01-19 $12.72 $12.89 $12.65 $12.86 $12.86 99,754
2023-01-18 $12.92 $13.04 $12.69 $12.72 $12.72 135,832
2023-01-17 $12.74 $12.85 $12.74 $12.82 $12.82 88,591
2023-01-13 $12.70 $12.75 $12.65 $12.68 $12.68 85,973
2023-01-12 $12.71 $12.77 $12.60 $12.71 $12.71 106,900
2023-01-11 $12.53 $12.65 $12.45 $12.63 $12.57 95,988
2023-01-10 $12.43 $12.53 $12.33 $12.50 $12.44 72,796
2023-01-09 $12.48 $12.50 $12.31 $12.37 $12.31 84,156
2023-01-06 $12.22 $12.44 $12.22 $12.33 $12.27 83,710
2023-01-05 $11.94 $12.13 $11.92 $12.07 $12.01 109,344
2023-01-04 $12.00 $12.19 $11.90 $11.98 $11.93 185,779
2023-01-03 $12.51 $12.51 $12.08 $12.19 $12.13 88,837
2022-12-30 $12.34 $12.54 $12.26 $12.53 $12.47 204,384
2022-12-29 $12.20 $12.37 $12.20 $12.35 $12.29 125,582
2022-12-28 $12.45 $12.45 $12.19 $12.25 $12.19 100,059
2022-12-27 $12.41 $12.52 $12.35 $12.43 $12.37 122,759
2022-12-23 $12.06 $12.35 $12.06 $12.35 $12.29 64,182
2022-12-22 $12.16 $12.16 $11.79 $11.94 $11.89 174,358
2022-12-21 $12.23 $12.26 $12.10 $12.16 $12.10 268,014
2022-12-20 $12.09 $12.24 $12.07 $12.07 $12.01 151,347
2022-12-19 $12.13 $12.26 $12.04 $12.09 $12.03 93,167
2022-12-16 $12.00 $12.13 $12.00 $12.09 $12.03 65,594
2022-12-15 $12.24 $12.25 $12.03 $12.20 $12.14 51,379
2022-12-14 $12.41 $12.47 $12.27 $12.35 $12.23 73,253
2022-12-13 $12.34 $12.42 $12.24 $12.37 $12.25 123,843
2022-12-12 $11.82 $12.09 $11.81 $12.06 $11.95 116,755
2022-12-09 $12.03 $12.19 $11.82 $11.82 $11.71 93,383
2022-12-08 $12.35 $12.42 $12.03 $12.07 $11.96 75,210
2022-12-07 $12.30 $12.49 $12.16 $12.19 $12.08 87,633
2022-12-06 $12.55 $12.82 $12.24 $12.30 $12.19 96,685
2022-12-05 $13.06 $13.22 $12.58 $12.62 $12.50 77,806
2022-12-02 $13.10 $13.28 $12.90 $12.95 $12.83 115,278
2022-12-01 $13.27 $13.35 $13.10 $13.12 $13.00 63,613
2022-11-30 $13.11 $13.28 $12.99 $13.15 $13.03 139,223
2022-11-29 $12.78 $12.99 $12.75 $12.95 $12.83 88,673
2022-11-28 $12.73 $12.82 $12.61 $12.69 $12.57 76,029
2022-11-25 $12.89 $12.97 $12.83 $12.89 $12.77 23,660
2022-11-23 $12.84 $12.91 $12.77 $12.85 $12.73 71,721
2022-11-22 $12.71 $12.93 $12.57 $12.93 $12.81 97,281
2022-11-21 $12.49 $12.61 $12.28 $12.53 $12.41 131,058
2022-11-18 $12.65 $12.71 $12.50 $12.68 $12.56 96,638
2022-11-17 $12.69 $12.84 $12.63 $12.74 $12.62 147,200
2022-11-16 $12.98 $13.05 $12.82 $12.82 $12.70 99,914
2022-11-15 $12.95 $13.08 $12.90 $13.01 $12.89 104,386
2022-11-14 $13.04 $13.17 $12.91 $12.91 $12.79 95,615
2022-11-11 $13.05 $13.27 $13.05 $13.12 $13.12 127,619
2022-11-10 $13.02 $13.38 $12.93 $12.97 $12.97 119,943
2022-11-09 $13.30 $13.30 $12.81 $12.87 $12.87 89,368
2022-11-08 $13.40 $13.54 $13.29 $13.39 $13.39 109,853
2022-11-07 $13.21 $13.40 $13.20 $13.40 $13.40 133,984
2022-11-04 $13.20 $13.31 $13.10 $13.24 $13.24 108,925
2022-11-03 $12.74 $13.01 $12.46 $13.00 $13.00 136,838
2022-11-02 $13.01 $13.13 $12.75 $12.82 $12.82 138,190
2022-11-01 $13.04 $13.16 $12.95 $13.00 $13.00 169,080
2022-10-31 $12.89 $13.19 $12.81 $12.97 $12.97 114,498
2022-10-28 $12.94 $13.05 $12.81 $12.99 $12.99 102,229
2022-10-27 $12.95 $13.05 $12.80 $12.83 $12.83 95,807
2022-10-26 $12.51 $12.84 $12.51 $12.82 $12.82 102,779
2022-10-25 $12.50 $12.68 $12.41 $12.56 $12.56 100,441
2022-10-24 $12.54 $12.66 $12.49 $12.53 $12.53 88,945
2022-10-21 $12.29 $12.58 $12.26 $12.49 $12.49 110,136
2022-10-20 $12.19 $12.30 $12.12 $12.26 $12.26 356,425
2022-10-19 $11.80 $12.11 $11.80 $12.07 $12.07 130,805
2022-10-18 $11.96 $12.04 $11.70 $11.79 $11.79 137,966
2022-10-17 $11.85 $12.02 $11.81 $11.83 $11.83 112,976
2022-10-14 $11.93 $11.98 $11.67 $11.72 $11.72 128,810
2022-10-13 $11.55 $12.08 $11.52 $12.04 $12.04 117,827
2022-10-12 $11.65 $11.78 $11.52 $11.71 $11.65 99,874
2022-10-11 $11.60 $11.90 $11.55 $11.64 $11.58 139,506
2022-10-10 $12.02 $12.04 $11.71 $11.75 $11.75 111,753
2022-10-07 $12.05 $12.15 $11.85 $11.94 $11.94 156,170
2022-10-06 $11.89 $12.02 $11.80 $12.02 $12.02 234,947
2022-10-05 $11.73 $11.93 $11.58 $11.86 $11.86 105,489
2022-10-04 $11.56 $11.72 $11.50 $11.70 $11.70 64,933
2022-10-03 $11.07 $11.36 $11.07 $11.31 $11.31 101,509
2022-09-30 $10.82 $10.89 $10.69 $10.78 $10.78 87,346
2022-09-29 $10.81 $10.81 $10.54 $10.79 $10.79 165,590
2022-09-28 $10.50 $10.86 $10.42 $10.81 $10.81 94,849
2022-09-27 $10.37 $10.62 $10.31 $10.35 $10.35 154,947
2022-09-26 $10.40 $10.54 $10.20 $10.23 $10.23 206,694
2022-09-23 $11.05 $11.05 $10.40 $10.45 $10.45 420,593
2022-09-22 $11.39 $11.42 $11.23 $11.26 $11.26 59,859
2022-09-21 $11.58 $11.58 $11.26 $11.26 $11.26 70,229
2022-09-20 $11.41 $11.44 $11.30 $11.41 $11.41 60,059
2022-09-19 $11.22 $11.46 $11.15 $11.46 $11.46 81,323
2022-09-16 $11.57 $11.57 $11.32 $11.45 $11.45 92,442
2022-09-15 $11.77 $11.77 $11.58 $11.61 $11.61 121,534
2022-09-14 $11.67 $12.01 $11.67 $11.87 $11.87 76,116
2022-09-13 $11.70 $11.79 $11.56 $11.59 $11.54 161,192
2022-09-12 $11.82 $11.92 $11.73 $11.79 $11.74 69,286
2022-09-09 $11.56 $11.70 $11.49 $11.68 $11.68 49,978
2022-09-08 $11.36 $11.39 $11.29 $11.36 $11.36 91,764
2022-09-07 $11.30 $11.37 $11.21 $11.34 $11.34 119,140
2022-09-06 $11.67 $11.67 $11.41 $11.47 $11.47 101,876
2022-09-02 $11.49 $11.65 $11.47 $11.51 $11.51 93,687
2022-09-01 $11.42 $11.46 $11.24 $11.27 $11.27 103,760
2022-08-31 $11.47 $11.68 $11.46 $11.56 $11.56 140,385
2022-08-30 $11.89 $11.95 $11.60 $11.62 $11.62 155,492
2022-08-29 $11.93 $12.12 $11.92 $12.04 $12.04 169,112
2022-08-26 $11.98 $12.07 $11.87 $11.89 $11.89 112,540
2022-08-25 $11.98 $12.05 $11.90 $12.00 $12.00 134,144
2022-08-24 $11.87 $11.99 $11.86 $11.92 $11.92 109,542
2022-08-23 $11.69 $12.00 $11.69 $11.90 $11.90 143,621
2022-08-22 $11.61 $11.66 $11.44 $11.58 $11.58 98,104
2022-08-19 $11.69 $11.75 $11.61 $11.67 $11.67 98,958
2022-08-18 $11.56 $11.74 $11.56 $11.71 $11.71 99,444
2022-08-17 $11.37 $11.56 $11.35 $11.49 $11.49 101,568
2022-08-16 $11.35 $11.50 $11.34 $11.43 $11.43 118,528
2022-08-15 $11.34 $11.38 $11.20 $11.36 $11.36 130,995
2022-08-12 $11.59 $11.63 $11.46 $11.60 $11.60 121,897
2022-08-11 $11.44 $11.70 $11.44 $11.65 $11.60 92,922
2022-08-10 $11.32 $11.39 $11.10 $11.33 $11.28 93,596
2022-08-09 $11.28 $11.37 $11.20 $11.24 $11.19 65,238
2022-08-08 $11.28 $11.32 $11.13 $11.17 $11.12 154,134
2022-08-05 $10.94 $11.28 $10.73 $11.23 $11.18 75,076
2022-08-04 $11.25 $11.25 $11.01 $11.03 $10.98 93,927
2022-08-03 $11.63 $11.69 $11.27 $11.28 $11.23 137,975
2022-08-02 $11.62 $11.66 $11.49 $11.56 $11.51 56,834
2022-08-01 $11.55 $11.63 $11.39 $11.58 $11.53 51,433
2022-07-29 $11.56 $11.76 $11.50 $11.67 $11.62 96,782
2022-07-28 $11.30 $11.37 $11.18 $11.35 $11.30 94,695
2022-07-27 $11.01 $11.28 $10.94 $11.26 $11.21 102,733
2022-07-26 $11.12 $11.14 $10.88 $10.94 $10.89 122,012
2022-07-25 $10.75 $10.99 $10.70 $10.99 $10.94 102,258
2022-07-22 $10.74 $10.82 $10.66 $10.71 $10.66 68,708
2022-07-21 $10.74 $10.77 $10.53 $10.74 $10.69 121,962
2022-07-20 $10.69 $10.92 $10.69 $10.87 $10.82 61,357
2022-07-19 $10.51 $10.76 $10.50 $10.72 $10.67 111,406
2022-07-18 $10.53 $10.63 $10.43 $10.44 $10.40 69,095
2022-07-15 $10.28 $10.33 $10.20 $10.30 $10.26 61,567
2022-07-14 $10.16 $10.19 $9.93 $10.16 $10.12 108,078
2022-07-13 $10.27 $10.52 $10.22 $10.45 $10.36 81,698
2022-07-12 $10.40 $10.46 $10.26 $10.39 $10.30 148,749
2022-07-11 $10.60 $10.62 $10.45 $10.62 $10.52 74,906
2022-07-08 $10.74 $10.74 $10.50 $10.68 $10.58 128,566
2022-07-07 $10.41 $10.66 $10.41 $10.61 $10.51 155,711
2022-07-06 $10.48 $10.51 $10.03 $10.27 $10.18 261,955
2022-07-05 $10.83 $10.95 $10.31 $10.56 $10.47 147,860
2022-07-01 $11.00 $11.04 $10.76 $11.02 $10.92 87,991
2022-06-30 $10.91 $11.08 $10.87 $10.97 $10.87 93,933
2022-06-29 $11.50 $11.50 $11.10 $11.12 $11.02 101,769
2022-06-28 $11.34 $11.50 $11.26 $11.37 $11.27 91,730
2022-06-27 $10.86 $11.14 $10.65 $11.10 $11.00 116,658
2022-06-24 $10.57 $10.88 $10.57 $10.69 $10.59 236,610
2022-06-23 $10.93 $10.99 $10.52 $10.54 $10.45 244,344
2022-06-22 $11.03 $11.15 $10.95 $10.96 $10.86 177,456
2022-06-21 $11.02 $11.35 $10.96 $11.33 $11.23 159,711
2022-06-17 $11.34 $11.48 $10.77 $10.81 $10.71 197,705
2022-06-16 $11.82 $11.85 $11.38 $11.39 $11.29 166,565
2022-06-15 $12.25 $12.39 $11.83 $12.11 $12.00 314,051
2022-06-14 $12.67 $12.88 $12.21 $12.32 $12.21 144,120
2022-06-13 $12.90 $12.92 $12.37 $12.58 $12.42 196,224
2022-06-10 $13.49 $13.49 $13.10 $13.32 $13.15 182,188
2022-06-09 $13.64 $13.66 $13.52 $13.58 $13.40 101,056
2022-06-08 $13.59 $13.72 $13.51 $13.63 $13.45 109,235
2022-06-07 $13.28 $13.56 $13.22 $13.55 $13.38 150,812
2022-06-06 $13.16 $13.33 $13.10 $13.26 $13.09 122,483
2022-06-03 $13.04 $13.16 $13.02 $13.15 $12.98 92,232
2022-06-02 $13.06 $13.16 $12.97 $13.02 $12.85 76,828
2022-06-01 $13.06 $13.20 $12.89 $13.07 $12.90 116,975
2022-05-31 $13.10 $13.26 $12.93 $12.97 $12.80 238,849
2022-05-27 $12.80 $13.01 $12.73 $12.99 $12.82 120,985
2022-05-26 $12.75 $12.84 $12.70 $12.76 $12.60 256,185
2022-05-25 $12.49 $12.72 $12.47 $12.67 $12.51 195,475
2022-05-24 $12.43 $12.49 $12.26 $12.46 $12.30 162,370
2022-05-23 $12.33 $12.49 $12.24 $12.42 $12.26 157,841
2022-05-20 $12.24 $12.34 $11.96 $12.16 $12.00 231,139
2022-05-19 $11.99 $12.23 $11.84 $12.11 $11.95 157,777
2022-05-18 $12.22 $12.24 $11.98 $12.08 $11.92 214,607
2022-05-17 $12.24 $12.32 $12.11 $12.19 $12.03 471,317
2022-05-16 $11.91 $12.16 $11.91 $12.08 $11.92 129,660
2022-05-13 $11.69 $11.91 $11.65 $11.85 $11.70 121,070
2022-05-12 $11.69 $11.69 $11.42 $11.58 $11.39 125,148
2022-05-11 $11.63 $11.94 $11.63 $11.70 $11.51 259,068
2022-05-10 $11.46 $11.82 $11.27 $11.48 $11.29 275,687
2022-05-09 $12.01 $12.01 $11.30 $11.36 $11.17 370,496
2022-05-06 $12.04 $12.20 $11.89 $12.20 $12.00 149,221
2022-05-05 $12.15 $12.16 $11.76 $11.89 $11.69 248,002
2022-05-04 $11.90 $12.13 $11.82 $12.10 $11.90 238,645
2022-05-03 $11.48 $11.78 $11.47 $11.75 $11.56 471,503
2022-05-02 $11.31 $11.46 $11.26 $11.42 $11.23 103,023
2022-04-29 $11.63 $11.67 $11.37 $11.39 $11.20 84,715
2022-04-28 $11.49 $11.73 $11.32 $11.55 $11.36 164,013
2022-04-27 $11.34 $11.46 $11.15 $11.35 $11.16 115,301
2022-04-26 $11.18 $11.43 $11.18 $11.26 $11.07 117,909
2022-04-25 $11.28 $11.31 $10.88 $11.18 $10.99 276,679
2022-04-22 $11.76 $11.82 $11.56 $11.56 $11.37 154,399
2022-04-21 $12.08 $12.12 $11.78 $11.81 $11.61 211,755
2022-04-20 $11.99 $12.05 $11.93 $12.04 $11.84 116,289
2022-04-19 $11.95 $12.03 $11.90 $11.94 $11.74 142,494
2022-04-18 $11.88 $12.05 $11.88 $12.01 $11.81 169,281
2022-04-14 $11.80 $11.94 $11.80 $11.84 $11.64 96,776
2022-04-13 $11.78 $11.85 $11.65 $11.82 $11.62 103,826
2022-04-12 $11.73 $11.86 $11.67 $11.72 $11.48 161,422
2022-04-11 $11.75 $11.81 $11.55 $11.55 $11.32 119,934
2022-04-08 $11.78 $11.98 $11.77 $11.79 $11.55 133,342
2022-04-07 $11.74 $11.79 $11.52 $11.76 $11.52 142,785
2022-04-06 $11.72 $11.77 $11.65 $11.69 $11.45 134,978
2022-04-05 $11.90 $11.96 $11.67 $11.67 $11.43 85,390
2022-04-04 $11.88 $11.95 $11.72 $11.89 $11.65 181,126
2022-04-01 $11.60 $11.80 $11.60 $11.78 $11.54 249,630
2022-03-31 $11.58 $11.77 $11.56 $11.60 $11.37 220,701
2022-03-30 $11.54 $11.69 $11.54 $11.62 $11.39 177,252
2022-03-29 $11.39 $11.48 $11.26 $11.47 $11.24 141,804
2022-03-28 $11.61 $11.61 $11.46 $11.48 $11.25 155,951
2022-03-25 $11.50 $11.76 $11.50 $11.73 $11.49 138,602
2022-03-24 $11.59 $11.65 $11.53 $11.54 $11.31 154,312
2022-03-23 $11.45 $11.62 $11.45 $11.53 $11.30 200,301
2022-03-22 $11.40 $11.41 $11.26 $11.38 $11.15 137,555
2022-03-21 $11.15 $11.40 $11.15 $11.38 $11.15 145,967
2022-03-18 $10.96 $11.10 $10.93 $11.04 $10.82 152,589
2022-03-17 $10.71 $11.01 $10.71 $10.97 $10.75 184,639
2022-03-16 $10.52 $10.62 $10.46 $10.58 $10.37 242,388
2022-03-15 $10.55 $10.55 $10.31 $10.45 $10.24 305,545
2022-03-14 $10.98 $10.99 $10.59 $10.67 $10.45 202,859
2022-03-11 $11.19 $11.23 $11.11 $11.15 $10.88 149,272
2022-03-10 $10.95 $11.25 $10.95 $11.24 $10.97 168,618
2022-03-09 $11.09 $11.20 $10.83 $10.92 $10.66 276,374
2022-03-08 $11.38 $11.59 $11.17 $11.30 $11.03 334,671
2022-03-07 $11.39 $11.47 $11.03 $11.25 $10.98 343,348
2022-03-04 $11.17 $11.35 $11.16 $11.30 $11.03 214,684
2022-03-03 $11.17 $11.30 $11.16 $11.21 $10.94 124,808
2022-03-02 $11.18 $11.33 $11.15 $11.20 $10.93 236,018
2022-03-01 $11.14 $11.23 $10.97 $11.09 $10.82 234,978
2022-02-28 $10.84 $11.11 $10.75 $11.09 $10.82 167,663
2022-02-25 $10.63 $10.94 $10.63 $10.92 $10.66 232,902
2022-02-24 $11.02 $11.02 $10.45 $10.64 $10.38 588,780
2022-02-23 $10.88 $10.99 $10.87 $10.95 $10.68 103,437
2022-02-22 $11.05 $11.13 $10.66 $10.83 $10.57 315,732
2022-02-18 $10.91 $10.96 $10.80 $10.88 $10.62 125,194
2022-02-17 $10.91 $11.00 $10.85 $10.95 $10.68 84,007
2022-02-16 $10.94 $11.15 $10.89 $10.95 $10.68 125,380
2022-02-15 $10.91 $10.95 $10.78 $10.89 $10.63 210,344
2022-02-14 $11.14 $11.14 $10.91 $10.99 $10.72 193,692
2022-02-11 $11.07 $11.22 $11.04 $11.20 $10.89 146,531
2022-02-10 $11.10 $11.21 $10.95 $10.98 $10.68 133,276
2022-02-09 $11.03 $11.21 $11.03 $11.10 $10.79 130,633
2022-02-08 $11.16 $11.20 $10.96 $11.00 $10.70 204,112
2022-02-07 $11.15 $11.30 $11.08 $11.20 $10.89 228,069
2022-02-04 $11.18 $11.34 $11.14 $11.15 $10.84 230,933
2022-02-03 $11.08 $11.14 $11.02 $11.09 $10.78 94,658
2022-02-02 $11.10 $11.23 $10.94 $11.19 $10.88 428,137
2022-02-01 $10.71 $11.15 $10.71 $11.10 $10.79 193,700
2022-01-31 $10.70 $10.83 $10.62 $10.80 $10.50 118,844
2022-01-28 $10.74 $10.74 $10.54 $10.70 $10.41 150,186
2022-01-27 $10.74 $10.85 $10.57 $10.74 $10.44 123,814
2022-01-26 $10.75 $10.85 $10.54 $10.58 $10.29 224,942
2022-01-25 $10.24 $10.68 $10.13 $10.61 $10.32 153,075
2022-01-24 $10.17 $10.35 $9.83 $10.33 $10.05 313,751
2022-01-21 $10.64 $10.65 $10.32 $10.39 $10.10 182,818
2022-01-20 $10.77 $11.01 $10.71 $10.71 $10.41 193,921
2022-01-19 $10.97 $10.99 $10.76 $10.84 $10.54 196,015
2022-01-18 $10.90 $10.99 $10.75 $10.89 $10.59 188,664
2022-01-14 $10.65 $10.89 $10.65 $10.89 $10.59 117,982
2022-01-13 $10.79 $10.83 $10.64 $10.66 $10.37 186,956
2022-01-12 $10.80 $10.85 $10.74 $10.79 $10.46 139,948
2022-01-11 $10.46 $10.73 $10.42 $10.73 $10.40 140,865
2022-01-10 $10.35 $10.44 $10.29 $10.41 $10.09 128,349
2022-01-07 $10.27 $10.42 $10.22 $10.41 $10.09 185,491
2022-01-06 $10.15 $10.26 $10.06 $10.23 $9.91 229,534
2022-01-05 $10.08 $10.22 $9.96 $9.99 $9.68 248,963
2022-01-04 $9.76 $10.04 $9.76 $10.03 $9.72 208,461
2022-01-03 $9.52 $9.77 $9.51 $9.73 $9.43 131,722
2021-12-31 $9.48 $9.55 $9.37 $9.48 $9.19 169,406
2021-12-30 $9.59 $9.61 $9.47 $9.48 $9.19 144,640
2021-12-29 $9.58 $9.64 $9.52 $9.57 $9.27 154,596
2021-12-28 $9.65 $9.70 $9.53 $9.55 $9.25 152,507
2021-12-27 $9.41 $9.62 $9.35 $9.62 $9.32 185,151
2021-12-23 $9.47 $9.51 $9.41 $9.42 $9.13 120,361
2021-12-22 $9.36 $9.46 $9.30 $9.39 $9.10 147,976
2021-12-21 $9.22 $9.39 $9.21 $9.36 $9.07 89,230
2021-12-20 $9.11 $9.13 $8.97 $9.09 $8.81 215,103
2021-12-17 $9.43 $9.43 $9.25 $9.29 $9.00 127,984
2021-12-16 $9.41 $9.63 $9.41 $9.47 $9.18 108,281
2021-12-15 $9.46 $9.46 $9.22 $9.42 $9.09 129,627
2021-12-14 $9.47 $9.57 $9.40 $9.44 $9.11 116,440
2021-12-13 $9.65 $9.73 $9.50 $9.50 $9.17 116,642
2021-12-10 $9.82 $9.82 $9.66 $9.78 $9.44 99,138
2021-12-09 $9.81 $9.87 $9.72 $9.73 $9.39 56,088
2021-12-08 $9.96 $9.97 $9.81 $9.86 $9.52 112,403
2021-12-07 $9.78 $9.95 $9.78 $9.87 $9.53 103,812
2021-12-06 $9.66 $9.72 $9.57 $9.64 $9.30 109,908
2021-12-03 $9.68 $9.74 $9.47 $9.50 $9.17 84,772
2021-12-02 $9.31 $9.58 $9.30 $9.55 $9.22 171,681
2021-12-01 $9.71 $9.78 $9.35 $9.35 $9.02 192,890
2021-11-30 $9.69 $9.73 $9.49 $9.52 $9.19 144,535
2021-11-29 $9.80 $9.97 $9.72 $9.78 $9.44 121,526
2021-11-26 $9.76 $9.80 $9.51 $9.66 $9.32 157,410
2021-11-24 $9.95 $10.10 $9.95 $10.09 $9.74 105,234
2021-11-23 $9.79 $9.98 $9.79 $9.93 $9.58 109,436
2021-11-22 $9.53 $9.77 $9.49 $9.71 $9.37 119,878
2021-11-19 $9.77 $9.78 $9.56 $9.58 $9.25 126,812
2021-11-18 $9.95 $10.00 $9.84 $9.89 $9.55 210,940
2021-11-17 $10.03 $10.13 $9.94 $9.95 $9.60 139,876
2021-11-16 $10.16 $10.20 $10.08 $10.08 $9.73 153,776
2021-11-15 $10.06 $10.18 $10.01 $10.13 $9.78 137,317
2021-11-12 $10.12 $10.13 $10.03 $10.06 $9.71 68,290
2021-11-11 $10.14 $10.20 $10.09 $10.17 $9.78 59,517
2021-11-10 $10.26 $10.29 $10.02 $10.08 $9.69 109,058
2021-11-09 $10.28 $10.31 $10.10 $10.26 $9.87 139,435
2021-11-08 $10.19 $10.33 $10.19 $10.25 $9.86 238,579
2021-11-05 $10.16 $10.24 $10.14 $10.19 $9.80 78,424
2021-11-04 $10.20 $10.24 $10.01 $10.09 $9.70 148,091
2021-11-03 $10.12 $10.23 $10.00 $10.13 $9.74 68,378
2021-11-02 $10.32 $10.35 $10.21 $10.21 $9.82 96,326
2021-11-01 $10.24 $10.35 $10.24 $10.31 $9.91 71,575
2021-10-29 $10.31 $10.31 $10.15 $10.22 $9.83 70,453
2021-10-28 $10.10 $10.26 $10.10 $10.26 $9.87 160,231
2021-10-27 $10.32 $10.32 $10.09 $10.10 $9.71 135,372
2021-10-26 $10.39 $10.39 $10.30 $10.33 $9.93 152,725
2021-10-25 $10.25 $10.32 $10.23 $10.32 $9.92 125,396
2021-10-22 $10.03 $10.20 $10.03 $10.20 $9.81 123,344
2021-10-21 $10.22 $10.22 $10.03 $10.05 $9.66 90,272
2021-10-20 $10.18 $10.27 $10.17 $10.25 $9.86 127,657
2021-10-19 $10.22 $10.26 $10.16 $10.19 $9.80 161,371
2021-10-18 $10.31 $10.40 $10.08 $10.16 $9.77 358,537
2021-10-15 $10.25 $10.33 $10.25 $10.28 $9.89 96,150
2021-10-14 $10.21 $10.25 $10.16 $10.22 $9.83 124,960
2021-10-13 $10.12 $10.19 $10.02 $10.19 $9.76 83,716
2021-10-12 $10.13 $10.17 $10.07 $10.15 $9.72 91,138
2021-10-11 $10.24 $10.24 $10.07 $10.11 $9.69 174,493
2021-10-08 $10.00 $10.12 $9.99 $10.11 $9.69 193,786
2021-10-07 $9.88 $9.95 $9.84 $9.94 $9.52 118,589
2021-10-06 $9.90 $9.93 $9.73 $9.86 $9.45 146,724
2021-10-05 $9.94 $10.00 $9.87 $9.93 $9.51 195,812
2021-10-04 $9.72 $9.90 $9.72 $9.83 $9.42 228,262
2021-10-01 $9.59 $9.71 $9.56 $9.67 $9.26 110,510
2021-09-30 $9.63 $9.63 $9.48 $9.48 $9.08 206,708
2021-09-29 $9.65 $9.65 $9.47 $9.60 $9.20 122,662
2021-09-28 $9.65 $9.73 $9.55 $9.58 $9.18 210,601
2021-09-27 $9.44 $9.61 $9.44 $9.61 $9.21 160,538
2021-09-24 $9.20 $9.31 $9.20 $9.30 $8.91 88,820
2021-09-23 $9.12 $9.26 $9.04 $9.24 $8.85 168,610
2021-09-22 $8.93 $9.13 $8.93 $9.04 $8.66 131,934
2021-09-21 $8.77 $8.87 $8.73 $8.84 $8.47 95,471
2021-09-20 $8.81 $8.82 $8.59 $8.70 $8.34 120,109
2021-09-17 $8.99 $9.05 $8.95 $8.99 $8.61 53,845
2021-09-16 $9.13 $9.14 $9.02 $9.02 $8.64 55,080
2021-09-15 $8.96 $9.15 $8.96 $9.14 $8.76 112,464
2021-09-14 $9.08 $9.08 $8.84 $8.88 $8.51 104,055
2021-09-13 $8.97 $9.06 $8.92 $9.03 $8.62 121,775
2021-09-10 $8.93 $8.95 $8.84 $8.86 $8.45 81,323
2021-09-09 $8.78 $8.94 $8.77 $8.81 $8.41 94,328
2021-09-08 $8.86 $8.94 $8.76 $8.80 $8.40 96,267
2021-09-07 $8.90 $8.96 $8.84 $8.84 $8.43 83,214
2021-09-03 $8.91 $8.97 $8.87 $8.90 $8.49 60,543
2021-09-02 $8.79 $8.96 $8.79 $8.90 $8.49 71,806
2021-09-01 $8.81 $8.84 $8.72 $8.73 $8.33 95,128
2021-08-31 $8.86 $8.86 $8.75 $8.81 $8.41 70,668
2021-08-30 $8.93 $8.93 $8.80 $8.85 $8.44 74,939
2021-08-27 $8.70 $8.93 $8.70 $8.84 $8.43 77,720
2021-08-26 $8.77 $8.77 $8.63 $8.64 $8.24 67,474
2021-08-25 $8.71 $8.80 $8.66 $8.75 $8.35 105,201
2021-08-24 $8.61 $8.70 $8.60 $8.66 $8.26 104,222
2021-08-23 $8.43 $8.58 $8.41 $8.53 $8.14 181,135
2021-08-20 $8.22 $8.33 $8.18 $8.28 $7.90 172,794
2021-08-19 $8.39 $8.43 $8.20 $8.25 $7.87 217,315
2021-08-18 $8.69 $8.73 $8.52 $8.52 $8.13 96,614
2021-08-17 $8.70 $8.81 $8.66 $8.68 $8.28 91,856
2021-08-16 $8.83 $8.83 $8.70 $8.77 $8.37 117,354
2021-08-13 $8.94 $8.97 $8.86 $8.88 $8.47 120,201
2021-08-12 $9.00 $9.05 $8.93 $8.99 $8.54 94,538
2021-08-11 $8.93 $8.99 $8.87 $8.99 $8.54 80,412
2021-08-10 $8.82 $8.93 $8.80 $8.92 $8.47 120,887
2021-08-09 $8.87 $8.89 $8.77 $8.78 $8.34 121,519
2021-08-06 $8.95 $8.97 $8.90 $8.90 $8.46 55,123
2021-08-05 $8.75 $8.95 $8.74 $8.86 $8.42 141,564
2021-08-04 $8.79 $8.84 $8.71 $8.73 $8.29 206,724
2021-08-03 $8.73 $8.87 $8.70 $8.85 $8.41 102,077
2021-08-02 $8.78 $8.93 $8.73 $8.74 $8.30 156,826
2021-07-30 $8.87 $8.88 $8.73 $8.78 $8.34 56,228
2021-07-29 $8.94 $8.94 $8.84 $8.85 $8.41 77,465
2021-07-28 $8.70 $8.85 $8.65 $8.79 $8.35 70,784
2021-07-27 $8.79 $8.81 $8.66 $8.70 $8.27 91,399
2021-07-26 $8.73 $8.95 $8.72 $8.81 $8.37 138,878
2021-07-23 $8.91 $8.93 $8.75 $8.78 $8.34 215,152
2021-07-22 $8.83 $8.85 $8.70 $8.82 $8.38 92,268
2021-07-21 $8.67 $8.85 $8.60 $8.81 $8.37 173,482
2021-07-20 $8.37 $8.56 $8.35 $8.50 $8.08 195,721
2021-07-19 $8.60 $8.60 $8.29 $8.40 $7.98 277,393
2021-07-16 $9.06 $9.12 $8.68 $8.71 $8.28 215,935
2021-07-15 $9.17 $9.26 $9.04 $9.04 $8.59 142,764
2021-07-14 $9.58 $9.60 $9.26 $9.29 $8.83 88,712
2021-07-13 $9.62 $9.65 $9.57 $9.57 $9.06 60,697
2021-07-12 $9.69 $9.76 $9.63 $9.65 $9.13 107,926
2021-07-09 $9.70 $9.79 $9.62 $9.75 $9.23 60,588
2021-07-08 $9.71 $9.72 $9.50 $9.62 $9.10 152,910
2021-07-07 $9.89 $9.94 $9.69 $9.79 $9.26 91,099
2021-07-06 $10.15 $10.15 $9.85 $9.92 $9.39 153,647
2021-07-02 $10.05 $10.06 $9.94 $10.03 $9.49 79,835
2021-07-01 $9.99 $10.05 $9.96 $10.02 $9.48 68,394
2021-06-30 $9.92 $9.98 $9.80 $9.81 $9.28 127,143
2021-06-29 $9.85 $9.93 $9.83 $9.85 $9.32 120,651
2021-06-28 $10.13 $10.13 $9.73 $9.83 $9.30 142,287
2021-06-25 $10.10 $10.12 $10.00 $10.08 $9.54 49,193
2021-06-24 $10.04 $10.04 $9.92 $10.00 $9.46 82,714
2021-06-23 $9.96 $10.03 $9.90 $9.96 $9.42 85,862
2021-06-22 $9.76 $9.91 $9.73 $9.87 $9.34 71,772
2021-06-21 $9.43 $9.82 $9.43 $9.75 $9.23 148,542
2021-06-18 $9.55 $9.65 $9.40 $9.42 $8.91 156,020
2021-06-17 $10.15 $10.21 $9.62 $9.68 $9.16 258,249
2021-06-16 $10.26 $10.30 $10.15 $10.18 $9.63 152,151
2021-06-15 $10.15 $10.28 $10.12 $10.25 $9.70 103,408
2021-06-14 $10.23 $10.37 $10.09 $10.12 $9.58 198,222
2021-06-11 $10.28 $10.29 $10.14 $10.15 $9.57 89,880
2021-06-10 $10.07 $10.25 $9.99 $10.19 $9.61 277,794
2021-06-09 $9.93 $10.03 $9.92 $10.01 $9.44 116,159
2021-06-08 $9.86 $9.93 $9.84 $9.90 $9.33 69,406
2021-06-07 $9.90 $9.98 $9.70 $9.86 $9.30 87,465
2021-06-04 $10.00 $10.03 $9.85 $9.92 $9.35 136,725
2021-06-03 $9.85 $10.08 $9.84 $9.91 $9.34 182,800
2021-06-02 $9.66 $9.95 $9.65 $9.89 $9.32 179,181
2021-06-01 $9.50 $9.69 $9.49 $9.61 $9.06 161,572
2021-05-28 $9.50 $9.54 $9.42 $9.42 $8.88 68,588
2021-05-27 $9.57 $9.59 $9.43 $9.46 $8.92 70,532
2021-05-26 $9.41 $9.52 $9.41 $9.51 $8.97 60,459
2021-05-25 $9.56 $9.61 $9.39 $9.41 $8.87 75,426
2021-05-24 $9.38 $9.57 $9.35 $9.54 $8.99 89,665
2021-05-21 $9.35 $9.43 $9.31 $9.35 $8.81 64,995
2021-05-20 $9.33 $9.35 $9.23 $9.29 $8.76 83,210
2021-05-19 $9.40 $9.45 $9.28 $9.35 $8.81 118,869
2021-05-18 $9.68 $9.68 $9.50 $9.58 $9.03 114,520
2021-05-17 $9.55 $9.63 $9.44 $9.62 $9.07 171,246
2021-05-14 $9.41 $9.58 $9.41 $9.56 $9.01 65,080
2021-05-13 $9.38 $9.47 $9.21 $9.36 $8.82 172,109
2021-05-12 $9.43 $9.63 $9.43 $9.46 $8.88 131,057
2021-05-11 $9.48 $9.48 $9.32 $9.43 $8.85 107,222
2021-05-10 $9.60 $9.68 $9.52 $9.55 $8.97 149,403
2021-05-07 $9.28 $9.54 $9.28 $9.49 $8.91 118,619
2021-05-06 $9.40 $9.41 $9.28 $9.34 $8.77 156,948
2021-05-05 $9.17 $9.44 $9.16 $9.38 $8.81 206,500
2021-05-04 $9.05 $9.13 $9.00 $9.12 $8.56 169,035
2021-05-03 $8.88 $9.01 $8.88 $9.00 $8.45 117,641
2021-04-30 $8.85 $8.93 $8.80 $8.84 $8.30 86,807
2021-04-29 $9.00 $9.01 $8.89 $8.90 $8.36 131,830
2021-04-28 $8.68 $8.92 $8.64 $8.90 $8.36 138,440
2021-04-27 $8.56 $8.67 $8.55 $8.62 $8.09 98,559
2021-04-26 $8.43 $8.58 $8.43 $8.54 $8.02 157,412
2021-04-23 $8.38 $8.46 $8.38 $8.43 $7.92 110,937
2021-04-22 $8.56 $8.56 $8.35 $8.38 $7.87 105,425
2021-04-21 $8.36 $8.55 $8.36 $8.54 $8.02 96,166
2021-04-20 $8.56 $8.62 $8.37 $8.41 $7.90 166,697
2021-04-19 $8.60 $8.69 $8.56 $8.57 $8.05 78,032
2021-04-16 $8.68 $8.74 $8.59 $8.59 $8.07 103,172
2021-04-15 $8.77 $8.77 $8.65 $8.65 $8.12 106,834
2021-04-14 $8.67 $8.89 $8.64 $8.70 $8.17 185,661
2021-04-13 $8.79 $8.79 $8.67 $8.71 $8.14 95,571
2021-04-12 $8.78 $8.81 $8.68 $8.78 $8.21 104,330
2021-04-09 $8.76 $8.78 $8.68 $8.78 $8.21 97,650
2021-04-08 $8.70 $8.78 $8.61 $8.77 $8.20 115,121
2021-04-07 $8.87 $8.92 $8.72 $8.74 $8.17 271,899
2021-04-06 $8.85 $8.97 $8.83 $8.83 $8.26 106,616
2021-04-05 $8.99 $8.99 $8.84 $8.86 $8.28 229,082
2021-04-01 $8.88 $9.00 $8.85 $8.94 $8.36 188,073
2021-03-31 $8.94 $8.94 $8.84 $8.88 $8.30 198,309
2021-03-30 $8.88 $8.96 $8.85 $8.91 $8.33 96,857
2021-03-29 $8.85 $8.97 $8.77 $8.96 $8.38 157,854
2021-03-26 $8.83 $8.90 $8.73 $8.86 $8.28 248,877
2021-03-25 $8.71 $8.73 $8.51 $8.71 $8.14 217,734
2021-03-24 $8.66 $8.84 $8.65 $8.72 $8.15 169,596
2021-03-23 $8.75 $8.75 $8.14 $8.59 $8.03 376,072
2021-03-22 $8.91 $8.96 $8.85 $8.89 $8.31 101,564
2021-03-19 $8.86 $8.97 $8.76 $8.89 $8.31 120,606
2021-03-18 $9.21 $9.21 $8.80 $8.85 $8.27 177,502
2021-03-17 $9.12 $9.25 $9.10 $9.25 $8.65 102,529
2021-03-16 $9.36 $9.36 $9.13 $9.15 $8.55 142,937
2021-03-15 $9.39 $9.43 $9.26 $9.38 $8.77 339,625
2021-03-12 $9.28 $9.34 $9.23 $9.34 $8.73 100,127
2021-03-11 $9.35 $9.40 $9.26 $9.26 $8.62 196,380
2021-03-10 $9.15 $9.34 $9.14 $9.29 $8.65 98,594
2021-03-09 $9.29 $9.35 $9.12 $9.14 $8.51 170,760
2021-03-08 $9.30 $9.42 $9.21 $9.26 $8.62 411,662
2021-03-05 $9.23 $9.30 $9.00 $9.24 $8.60 362,855
2021-03-04 $8.96 $9.12 $8.81 $8.95 $8.33 314,938
2021-03-03 $8.66 $8.92 $8.65 $8.86 $8.25 206,846
2021-03-02 $8.68 $8.76 $8.59 $8.64 $8.05 201,877
2021-03-01 $8.51 $8.68 $8.51 $8.63 $8.04 170,005
2021-02-26 $8.56 $8.59 $8.21 $8.38 $7.80 322,700
2021-02-25 $8.87 $8.88 $8.55 $8.58 $7.99 289,395
2021-02-24 $8.58 $8.88 $8.58 $8.82 $8.21 304,893
2021-02-23 $8.49 $8.55 $8.28 $8.52 $7.93 438,250
2021-02-22 $8.27 $8.49 $8.23 $8.42 $7.84 400,037
2021-02-19 $8.13 $8.25 $8.13 $8.24 $7.67 115,692
2021-02-18 $8.23 $8.24 $8.09 $8.12 $7.56 192,996
2021-02-17 $8.21 $8.29 $8.13 $8.23 $7.66 236,956
2021-02-16 $8.10 $8.21 $8.02 $8.16 $7.60 229,481
2021-02-12 $7.78 $7.99 $7.76 $7.99 $7.44 295,802
2021-02-11 $7.97 $7.97 $7.76 $7.85 $7.28 327,913
2021-02-10 $7.90 $7.98 $7.83 $7.97 $7.39 237,283
2021-02-09 $7.94 $7.94 $7.82 $7.89 $7.31 360,847
2021-02-08 $7.76 $7.98 $7.75 $7.92 $7.34 280,267
2021-02-05 $7.69 $7.77 $7.68 $7.70 $7.14 124,150
2021-02-04 $7.68 $7.70 $7.55 $7.63 $7.07 192,693
2021-02-03 $7.45 $7.67 $7.41 $7.64 $7.08 252,010
2021-02-02 $7.52 $7.58 $7.41 $7.45 $6.91 199,535
2021-02-01 $7.37 $7.44 $7.29 $7.40 $6.86 141,518
2021-01-29 $7.49 $7.52 $7.30 $7.30 $6.77 175,517
2021-01-28 $7.53 $7.59 $7.45 $7.51 $6.96 156,821
2021-01-27 $7.48 $7.63 $7.19 $7.49 $6.94 227,792
2021-01-26 $7.67 $7.75 $7.56 $7.57 $7.02 145,571
2021-01-25 $7.70 $7.77 $7.58 $7.68 $7.12 174,308
2021-01-22 $7.70 $7.78 $7.65 $7.78 $7.21 96,977
2021-01-21 $8.00 $8.00 $7.74 $7.81 $7.24 239,775
2021-01-20 $8.12 $8.12 $7.98 $8.05 $7.46 77,222
2021-01-19 $7.91 $8.07 $7.90 $8.02 $7.43 245,771
2021-01-15 $8.03 $8.03 $7.78 $7.87 $7.29 329,143
2021-01-14 $8.00 $8.16 $7.94 $8.14 $7.54 234,728
2021-01-13 $8.15 $8.15 $7.96 $8.05 $7.43 236,053
2021-01-12 $7.95 $8.15 $7.89 $8.14 $7.51 238,211
2021-01-11 $7.73 $7.90 $7.65 $7.90 $7.29 217,093
2021-01-08 $7.91 $7.93 $7.76 $7.83 $7.22 259,475
2021-01-07 $7.73 $7.87 $7.65 $7.86 $7.25 263,437
2021-01-06 $7.50 $7.71 $7.43 $7.65 $7.06 354,243
2021-01-05 $7.14 $7.49 $7.14 $7.42 $6.85 236,418
2021-01-04 $7.16 $7.19 $7.01 $7.08 $6.53 196,881
2020-12-31 $7.08 $7.14 $7.07 $7.10 $6.55 350,322
2020-12-30 $7.00 $7.13 $7.00 $7.08 $6.53 341,118
2020-12-29 $7.02 $7.08 $6.99 $7.00 $6.46 248,227
2020-12-28 $7.08 $7.15 $7.00 $7.01 $6.47 256,947
2020-12-24 $7.10 $7.11 $7.03 $7.06 $6.51 164,075
2020-12-23 $7.00 $7.19 $7.00 $7.10 $6.55 229,232
2020-12-22 $7.08 $7.10 $6.96 $6.96 $6.42 245,573
2020-12-21 $6.94 $7.15 $6.90 $7.12 $6.57 383,003
2020-12-18 $7.33 $7.36 $7.16 $7.16 $6.61 294,966
2020-12-17 $7.39 $7.40 $7.32 $7.33 $6.76 158,181
2020-12-16 $7.39 $7.42 $7.30 $7.33 $6.76 213,390
2020-12-15 $7.31 $7.41 $7.29 $7.40 $6.83 208,286
2020-12-14 $7.59 $7.62 $7.27 $7.27 $6.71 191,030
2020-12-11 $7.58 $7.62 $7.49 $7.55 $6.93 186,016
2020-12-10 $7.43 $7.70 $7.43 $7.61 $6.99 297,971
2020-12-09 $7.51 $7.60 $7.43 $7.46 $6.85 279,073
2020-12-08 $7.39 $7.55 $7.35 $7.49 $6.88 229,010
2020-12-07 $7.60 $7.60 $7.40 $7.45 $6.84 274,947
2020-12-04 $7.44 $7.63 $7.40 $7.62 $6.99 212,232
2020-12-03 $7.29 $7.40 $7.22 $7.31 $6.71 223,863
2020-12-02 $7.09 $7.35 $7.09 $7.27 $6.67 177,267
2020-12-01 $7.19 $7.27 $7.10 $7.10 $6.52 189,992
2020-11-30 $7.32 $7.32 $7.05 $7.06 $6.48 321,218
2020-11-27 $7.42 $7.48 $7.31 $7.38 $6.77 145,821
2020-11-25 $7.58 $7.58 $7.42 $7.46 $6.85 268,637
2020-11-24 $7.45 $7.66 $7.45 $7.60 $6.98 259,195
2020-11-23 $7.00 $7.31 $7.00 $7.31 $6.71 297,499
2020-11-20 $6.99 $7.00 $6.93 $6.96 $6.39 80,175
2020-11-19 $6.88 $6.98 $6.81 $6.98 $6.41 115,459
2020-11-18 $6.96 $7.06 $6.85 $6.85 $6.29 235,270
2020-11-17 $6.85 $6.93 $6.76 $6.91 $6.34 273,497
2020-11-16 $6.79 $6.94 $6.75 $6.89 $6.32 307,762
2020-11-13 $6.45 $6.63 $6.45 $6.63 $6.09 113,209
2020-11-12 $6.51 $6.57 $6.40 $6.44 $5.87 187,038
2020-11-11 $6.66 $6.73 $6.55 $6.56 $5.98 121,699
2020-11-10 $6.48 $6.62 $6.43 $6.61 $6.02 236,393
2020-11-09 $6.27 $6.50 $6.24 $6.43 $5.86 360,613
2020-11-06 $5.89 $5.94 $5.77 $5.78 $5.27 111,123
2020-11-05 $5.88 $5.96 $5.87 $5.90 $5.38 232,976
2020-11-04 $5.79 $5.94 $5.72 $5.85 $5.33 172,492
2020-11-03 $5.89 $5.94 $5.76 $5.78 $5.27 143,184
2020-11-02 $5.65 $5.85 $5.62 $5.82 $5.30 287,055
2020-10-30 $5.59 $5.67 $5.51 $5.60 $5.10 138,935
2020-10-29 $5.45 $5.61 $5.40 $5.59 $5.09 142,492
2020-10-28 $5.70 $5.70 $5.50 $5.54 $5.05 273,958
2020-10-27 $5.79 $5.80 $5.75 $5.76 $5.25 142,776
2020-10-26 $5.89 $5.91 $5.78 $5.81 $5.30 137,700
2020-10-23 $6.03 $6.06 $5.92 $5.96 $5.43 123,206
2020-10-22 $5.77 $6.02 $5.73 $6.00 $5.47 254,435
2020-10-21 $5.90 $5.92 $5.85 $5.85 $5.33 180,076
2020-10-20 $5.95 $5.96 $5.90 $5.94 $5.41 145,484
2020-10-19 $5.98 $6.01 $5.86 $5.90 $5.38 159,696
2020-10-16 $6.04 $6.05 $5.96 $5.96 $5.43 205,737
2020-10-15 $6.00 $6.09 $5.92 $6.08 $5.54 184,265
2020-10-14 $6.08 $6.19 $6.04 $6.05 $5.51 179,118
2020-10-13 $6.16 $6.18 $6.09 $6.11 $5.53 230,561
2020-10-12 $6.14 $6.20 $6.12 $6.16 $5.57 154,136
2020-10-09 $6.33 $6.38 $6.11 $6.17 $5.58 231,662
2020-10-08 $6.12 $6.36 $6.10 $6.28 $5.68 194,577
2020-10-07 $6.02 $6.08 $5.98 $6.08 $5.50 136,536
2020-10-06 $6.06 $6.13 $5.98 $5.98 $5.41 171,821
2020-10-05 $5.91 $6.02 $5.90 $6.00 $5.43 133,854
2020-10-02 $5.68 $5.88 $5.62 $5.87 $5.31 188,957
2020-10-01 $5.92 $5.92 $5.78 $5.80 $5.25 292,016
2020-09-30 $5.96 $6.03 $5.94 $5.97 $5.40 125,423
2020-09-29 $6.08 $6.08 $5.89 $5.94 $5.37 176,480
2020-09-28 $6.01 $6.13 $6.01 $6.06 $5.48 115,121
2020-09-25 $5.93 $5.98 $5.87 $5.96 $5.39 105,331
2020-09-24 $5.90 $6.05 $5.85 $5.95 $5.38 200,511
2020-09-23 $6.15 $6.18 $5.91 $5.91 $5.35 188,303
2020-09-22 $6.18 $6.31 $6.14 $6.15 $5.56 133,832
2020-09-21 $6.28 $6.31 $6.10 $6.21 $5.62 168,334
2020-09-18 $6.45 $6.46 $6.37 $6.39 $5.78 176,900
2020-09-17 $6.47 $6.51 $6.38 $6.46 $5.84 140,464
2020-09-16 $6.34 $6.60 $6.34 $6.52 $5.90 251,207
2020-09-15 $6.46 $6.51 $6.32 $6.33 $5.72 364,306
2020-09-14 $6.46 $6.52 $6.43 $6.48 $5.86 204,078
2020-09-11 $6.45 $6.50 $6.45 $6.47 $5.81 185,790
2020-09-10 $6.65 $6.65 $6.43 $6.44 $5.78 160,389
2020-09-09 $6.60 $6.66 $6.58 $6.60 $5.93 100,892
2020-09-08 $6.69 $6.69 $6.50 $6.56 $5.89 235,112
2020-09-04 $6.85 $6.90 $6.74 $6.74 $6.05 84,967
2020-09-03 $6.85 $6.95 $6.80 $6.81 $6.11 133,718
2020-09-02 $6.88 $6.92 $6.85 $6.87 $6.17 104,643
2020-09-01 $6.88 $6.99 $6.85 $6.85 $6.15 135,608
2020-08-31 $7.08 $7.08 $6.91 $6.92 $6.21 104,724
2020-08-28 $6.94 $7.07 $6.94 $7.07 $6.35 91,140
2020-08-27 $6.92 $6.98 $6.89 $6.95 $6.24 99,567
2020-08-26 $7.00 $7.01 $6.91 $6.92 $6.21 145,708
2020-08-25 $7.11 $7.12 $6.97 $6.99 $6.28 84,190
2020-08-24 $7.01 $7.12 $6.98 $7.10 $6.38 112,793
2020-08-21 $6.94 $6.98 $6.90 $6.96 $6.25 157,970
2020-08-20 $7.01 $7.09 $6.98 $7.02 $6.30 97,412
2020-08-19 $7.13 $7.17 $7.06 $7.09 $6.37 86,664
2020-08-18 $7.24 $7.29 $7.12 $7.14 $6.41 130,494
2020-08-17 $7.32 $7.34 $7.17 $7.23 $6.49 194,599
2020-08-14 $7.20 $7.29 $7.14 $7.29 $6.55 125,723
2020-08-13 $7.32 $7.40 $7.22 $7.22 $6.48 142,034
2020-08-12 $7.46 $7.51 $7.37 $7.38 $6.58 223,688
2020-08-11 $7.57 $7.67 $7.37 $7.37 $6.57 457,152
2020-08-10 $7.23 $7.44 $7.23 $7.44 $6.64 217,765
2020-08-07 $7.16 $7.25 $7.02 $7.25 $6.47 154,923
2020-08-06 $7.24 $7.26 $7.13 $7.18 $6.41 94,958
2020-08-05 $7.20 $7.29 $7.20 $7.20 $6.42 140,704
2020-08-04 $6.95 $7.14 $6.95 $7.14 $6.37 129,467
2020-08-03 $6.97 $7.03 $6.94 $7.01 $6.25 179,453
2020-07-31 $6.98 $6.98 $6.91 $6.96 $6.21 174,147
2020-07-30 $7.08 $7.08 $6.94 $6.98 $6.23 197,511
2020-07-29 $7.02 $7.20 $7.02 $7.20 $6.42 93,225
2020-07-28 $7.13 $7.17 $7.00 $7.04 $6.28 131,578
2020-07-27 $7.08 $7.19 $7.08 $7.19 $6.41 89,295
2020-07-24 $7.09 $7.15 $7.06 $7.08 $6.32 248,902
2020-07-23 $7.07 $7.16 $7.07 $7.11 $6.34 124,599
2020-07-22 $7.19 $7.19 $7.10 $7.10 $6.33 161,635
2020-07-21 $7.04 $7.33 $7.04 $7.24 $6.46 293,252
2020-07-20 $7.03 $7.10 $6.97 $6.98 $6.23 183,076
2020-07-17 $7.11 $7.14 $7.04 $7.06 $6.30 143,367
2020-07-16 $7.08 $7.17 $7.02 $7.08 $6.32 111,122
2020-07-15 $7.09 $7.22 $7.08 $7.12 $6.35 146,883
2020-07-14 $6.81 $7.03 $6.76 $7.02 $6.26 140,036
2020-07-13 $6.88 $6.98 $6.84 $6.85 $6.07 187,216
2020-07-10 $6.66 $6.88 $6.66 $6.88 $6.10 81,543
2020-07-09 $6.92 $6.99 $6.68 $6.71 $5.95 201,011
2020-07-08 $6.86 $7.06 $6.86 $6.99 $6.19 125,702
2020-07-07 $7.08 $7.13 $6.94 $6.95 $6.16 143,016
2020-07-06 $7.23 $7.25 $7.02 $7.10 $6.29 211,301
2020-07-02 $7.15 $7.22 $7.09 $7.12 $6.31 76,735
2020-07-01 $7.26 $7.26 $7.02 $7.04 $6.24 159,674
2020-06-30 $6.95 $7.24 $6.91 $7.23 $6.41 280,621
2020-06-29 $6.92 $7.05 $6.92 $7.00 $6.20 137,419
2020-06-26 $7.06 $7.06 $6.89 $6.91 $6.12 211,931
2020-06-25 $6.94 $7.11 $6.94 $7.09 $6.28 232,599
2020-06-24 $7.23 $7.23 $6.96 $7.03 $6.23 220,870
2020-06-23 $7.36 $7.44 $7.29 $7.29 $6.46 151,936
2020-06-22 $7.21 $7.35 $7.21 $7.33 $6.50 95,398
2020-06-19 $7.50 $7.52 $7.25 $7.25 $6.42 155,150
2020-06-18 $7.21 $7.41 $7.18 $7.35 $6.51 165,321
2020-06-17 $7.45 $7.49 $7.27 $7.27 $6.44 221,240
2020-06-16 $7.51 $7.57 $7.33 $7.44 $6.59 263,745
2020-06-15 $6.98 $7.34 $6.94 $7.27 $6.44 216,810
2020-06-12 $7.34 $7.43 $7.06 $7.21 $6.39 255,148
2020-06-11 $7.44 $7.53 $7.07 $7.10 $6.25 358,225
2020-06-10 $8.03 $8.03 $7.76 $7.85 $6.91 196,446
2020-06-09 $8.25 $8.25 $8.02 $8.06 $7.10 262,018
2020-06-08 $8.34 $8.43 $8.19 $8.39 $7.39 297,824
2020-06-05 $8.00 $8.29 $8.00 $8.19 $7.21 287,135
2020-06-04 $7.75 $7.80 $7.64 $7.75 $6.82 163,794
2020-06-03 $7.69 $7.76 $7.67 $7.76 $6.83 161,360
2020-06-02 $7.51 $7.62 $7.51 $7.60 $6.69 142,832
2020-06-01 $7.34 $7.47 $7.31 $7.45 $6.56 115,264
2020-05-29 $7.28 $7.34 $7.19 $7.29 $6.42 114,346
2020-05-28 $7.44 $7.44 $7.26 $7.29 $6.42 146,170
2020-05-27 $7.50 $7.50 $7.27 $7.41 $6.52 127,363
2020-05-26 $7.35 $7.40 $7.30 $7.33 $6.45 133,033
2020-05-22 $7.19 $7.21 $7.06 $7.21 $6.35 85,969
2020-05-21 $7.28 $7.30 $7.10 $7.20 $6.34 218,121
2020-05-20 $7.15 $7.26 $7.12 $7.24 $6.37 171,094
2020-05-19 $7.11 $7.17 $6.99 $6.99 $6.15 225,527
2020-05-18 $7.05 $7.20 $7.05 $7.18 $6.32 253,419
2020-05-15 $6.81 $6.90 $6.75 $6.80 $5.99 67,550
2020-05-14 $6.59 $6.87 $6.51 $6.83 $6.01 129,725
2020-05-13 $7.02 $7.05 $6.73 $6.76 $5.91 266,312
2020-05-12 $7.25 $7.25 $7.05 $7.06 $6.17 90,164
2020-05-11 $7.21 $7.24 $7.10 $7.15 $6.25 214,994
2020-05-08 $7.19 $7.26 $7.12 $7.25 $6.34 78,392
2020-05-07 $6.97 $7.12 $6.97 $7.06 $6.17 173,175
2020-05-06 $7.05 $7.10 $6.81 $6.84 $5.98 170,224
2020-05-05 $7.25 $7.35 $7.00 $7.00 $6.12 244,683
2020-05-04 $6.73 $7.01 $6.62 $7.01 $6.13 202,208
2020-05-01 $7.09 $7.19 $6.80 $6.86 $6.00 368,742
2020-04-30 $7.35 $7.35 $7.05 $7.22 $6.31 418,353
2020-04-29 $7.31 $7.46 $7.26 $7.45 $6.51 251,492
2020-04-28 $7.02 $7.18 $6.91 $7.13 $6.23 168,460
2020-04-27 $7.09 $7.09 $6.73 $6.87 $6.01 330,486
2020-04-24 $7.22 $7.30 $6.92 $7.08 $6.19 229,002
2020-04-23 $7.09 $7.18 $6.97 $7.05 $6.16 238,959
2020-04-22 $6.56 $6.91 $6.51 $6.86 $6.00 281,528
2020-04-21 $6.31 $6.44 $6.21 $6.44 $5.63 259,675
2020-04-20 $6.37 $6.87 $6.27 $6.54 $5.72 452,694
2020-04-17 $6.45 $6.82 $6.36 $6.82 $5.96 275,680
2020-04-16 $6.62 $6.71 $6.26 $6.26 $5.47 198,520
2020-04-15 $6.61 $6.71 $6.33 $6.58 $5.75 271,771
2020-04-14 $7.59 $7.59 $6.89 $6.99 $6.11 394,545
2020-04-13 $7.79 $7.79 $7.34 $7.51 $6.50 229,118
2020-04-09 $7.72 $8.05 $7.25 $7.45 $6.45 433,393
2020-04-08 $6.68 $7.24 $6.68 $7.21 $6.24 219,874
2020-04-07 $7.03 $7.03 $6.65 $6.69 $5.79 322,968
2020-04-06 $6.60 $6.69 $6.41 $6.58 $5.70 342,579
2020-04-03 $6.95 $6.96 $6.32 $6.53 $5.65 191,859
2020-04-02 $6.35 $6.95 $6.35 $6.65 $5.76 429,901
2020-04-01 $6.05 $6.34 $6.00 $6.21 $5.38 247,174
2020-03-31 $6.25 $6.70 $6.11 $6.30 $5.46 488,153
2020-03-30 $5.82 $6.25 $5.71 $5.98 $5.18 475,221
2020-03-27 $5.87 $6.10 $5.77 $5.96 $5.16 284,453
2020-03-26 $6.11 $6.46 $6.11 $6.19 $5.36 426,990
2020-03-25 $5.77 $6.43 $5.71 $6.16 $5.33 278,115
2020-03-24 $5.04 $5.74 $5.02 $5.68 $4.92 250,851
2020-03-23 $5.00 $5.03 $4.62 $4.84 $4.19 337,843
2020-03-20 $4.86 $5.26 $4.81 $5.06 $4.38 545,682
2020-03-19 $4.72 $4.97 $4.39 $4.78 $4.14 461,708
2020-03-18 $5.19 $5.27 $4.14 $4.58 $3.97 612,534
2020-03-17 $6.06 $6.06 $5.63 $5.66 $4.90 378,480
2020-03-16 $5.85 $6.37 $5.70 $6.08 $5.27 377,828
2020-03-13 $6.50 $6.57 $5.86 $6.57 $5.69 352,505
2020-03-12 $6.79 $6.79 $5.85 $6.25 $5.36 391,207
2020-03-11 $7.66 $7.82 $7.24 $7.29 $6.25 306,133
2020-03-10 $8.41 $8.47 $7.56 $7.92 $6.79 518,953
2020-03-09 $8.05 $8.35 $8.00 $8.02 $6.87 545,537
2020-03-06 $9.57 $9.65 $9.31 $9.42 $8.07 363,420
2020-03-05 $9.77 $10.05 $9.73 $9.84 $8.43 247,732
2020-03-04 $9.70 $9.99 $9.65 $9.96 $8.54 384,154
2020-03-03 $10.06 $10.06 $9.55 $9.61 $8.24 331,002
2020-03-02 $9.84 $10.00 $9.76 $9.98 $8.55 332,497
2020-02-28 $9.50 $9.83 $9.15 $9.78 $8.38 584,412
2020-02-27 $10.11 $10.16 $9.70 $9.75 $8.36 393,750
2020-02-26 $10.51 $10.69 $10.30 $10.30 $8.83 358,574
2020-02-25 $11.08 $11.10 $10.48 $10.56 $9.05 456,741
2020-02-24 $11.25 $11.29 $11.06 $11.07 $9.49 274,390
2020-02-21 $11.59 $11.61 $11.50 $11.57 $9.92 150,173
2020-02-20 $11.63 $11.76 $11.63 $11.69 $10.02 153,756
2020-02-19 $11.61 $11.70 $11.51 $11.66 $9.99 153,352
2020-02-18 $11.50 $11.55 $11.41 $11.55 $9.90 170,099
2020-02-14 $11.54 $11.59 $11.53 $11.54 $9.89 203,745
2020-02-13 $11.50 $11.56 $11.43 $11.53 $9.88 153,158
2020-02-12 $11.50 $11.56 $11.40 $11.55 $9.83 184,844
2020-02-11 $11.36 $11.45 $11.33 $11.35 $9.66 178,719
2020-02-10 $11.25 $11.28 $11.17 $11.25 $9.58 172,700
2020-02-07 $11.30 $11.37 $11.30 $11.30 $9.62 108,829
2020-02-06 $11.53 $11.53 $11.32 $11.40 $9.71 193,560
2020-02-05 $11.31 $11.51 $11.31 $11.49 $9.78 192,622
2020-02-04 $11.12 $11.22 $11.12 $11.18 $9.52 209,376
2020-02-03 $11.24 $11.24 $11.00 $11.01 $9.37 305,368
2020-01-31 $11.70 $11.70 $11.21 $11.26 $9.59 656,324
2020-01-30 $11.88 $11.95 $11.67 $11.80 $10.05 275,259
2020-01-29 $11.90 $12.08 $11.81 $11.98 $10.20 379,796
2020-01-28 $11.72 $11.88 $11.70 $11.85 $10.09 195,434
2020-01-27 $11.75 $11.80 $11.64 $11.72 $9.98 345,121
2020-01-24 $11.88 $11.95 $11.78 $11.92 $10.15 208,338
2020-01-23 $11.77 $11.93 $11.65 $11.88 $10.11 329,224
2020-01-22 $11.91 $11.94 $11.82 $11.83 $10.07 193,794
2020-01-21 $11.94 $12.06 $11.88 $11.92 $10.15 331,932
2020-01-17 $11.95 $12.04 $11.94 $11.98 $10.20 182,752
2020-01-16 $12.06 $12.12 $11.93 $11.93 $10.16 211,714
2020-01-15 $12.05 $12.13 $11.94 $11.98 $10.20 258,842
2020-01-14 $12.12 $12.12 $12.01 $12.06 $10.27 383,942
2020-01-13 $12.16 $12.20 $12.10 $12.15 $10.28 253,561
2020-01-10 $12.29 $12.36 $12.15 $12.17 $10.29 200,801
2020-01-09 $12.30 $12.33 $12.17 $12.30 $10.40 237,322
2020-01-08 $12.65 $12.67 $12.26 $12.35 $10.45 470,747
2020-01-07 $12.59 $12.66 $12.45 $12.66 $10.71 539,517
2020-01-06 $12.35 $12.56 $12.35 $12.52 $10.59 472,685
2020-01-03 $12.48 $12.54 $12.29 $12.37 $10.46 777,585
2020-01-02 $12.05 $12.29 $12.01 $12.29 $10.40 675,486
2019-12-31 $11.80 $11.90 $11.79 $11.88 $10.05 362,328
2019-12-30 $11.91 $11.98 $11.79 $11.81 $9.99 362,963
2019-12-27 $11.47 $11.96 $11.47 $11.91 $10.08 878,395
2019-12-26 $11.37 $11.54 $11.36 $11.50 $9.73 184,280
2019-12-24 $11.33 $11.43 $11.33 $11.38 $9.63 152,143
2019-12-23 $11.34 $11.41 $11.29 $11.36 $9.61 217,793
2019-12-20 $11.22 $11.35 $11.20 $11.33 $9.58 231,769
2019-12-19 $11.16 $11.23 $11.15 $11.19 $9.47 181,156
2019-12-18 $11.10 $11.22 $11.07 $11.16 $9.44 206,903
2019-12-17 $11.05 $11.20 $11.03 $11.10 $9.39 241,646
2019-12-16 $11.01 $11.13 $10.99 $11.08 $9.37 368,644
2019-12-13 $11.04 $11.12 $10.96 $10.97 $9.28 241,515
2019-12-12 $10.97 $11.12 $10.96 $11.11 $9.33 203,089
2019-12-11 $11.03 $11.07 $10.92 $11.00 $9.24 170,292
2019-12-10 $10.97 $11.08 $10.90 $11.06 $9.29 210,897
2019-12-09 $10.99 $11.07 $10.96 $10.99 $9.23 128,455
2019-12-06 $10.91 $11.07 $10.91 $11.06 $9.29 123,181
2019-12-05 $10.99 $11.05 $10.88 $10.88 $9.14 148,085
2019-12-04 $10.91 $11.03 $10.88 $10.95 $9.20 185,278
2019-12-03 $10.85 $10.90 $10.80 $10.87 $9.13 131,657
2019-12-02 $10.99 $11.07 $10.94 $10.95 $9.20 134,391
2019-11-29 $11.07 $11.07 $10.96 $10.96 $9.21 58,213
2019-11-27 $11.16 $11.17 $11.00 $11.03 $9.27 177,786
2019-11-26 $11.32 $11.34 $11.14 $11.15 $9.37 97,473
2019-11-25 $11.20 $11.34 $11.19 $11.33 $9.52 167,705
2019-11-22 $11.22 $11.27 $11.20 $11.21 $9.42 83,786
2019-11-21 $11.16 $11.21 $11.12 $11.20 $9.41 118,984
2019-11-20 $11.00 $11.23 $10.97 $11.09 $9.32 99,640
2019-11-19 $11.22 $11.22 $11.01 $11.05 $9.28 104,960
2019-11-18 $11.25 $11.26 $11.17 $11.21 $9.42 109,229
2019-11-15 $11.21 $11.28 $11.18 $11.26 $9.46 77,329
2019-11-14 $11.42 $11.42 $11.17 $11.18 $9.39 113,983
2019-11-13 $11.43 $11.51 $11.42 $11.51 $9.60 84,600
2019-11-12 $11.45 $11.56 $11.42 $11.50 $9.59 95,645
2019-11-11 $11.38 $11.48 $11.31 $11.48 $9.58 87,187
2019-11-08 $11.45 $11.55 $11.40 $11.53 $9.62 86,868
2019-11-07 $11.45 $11.55 $11.40 $11.52 $9.61 86,580
2019-11-06 $11.46 $11.54 $11.32 $11.38 $9.49 116,654
2019-11-05 $11.51 $11.51 $11.38 $11.49 $9.58 134,530
2019-11-04 $11.29 $11.46 $11.26 $11.43 $9.53 184,066
2019-11-01 $11.03 $11.21 $10.97 $11.20 $9.34 85,357
2019-10-31 $11.01 $11.06 $10.88 $10.98 $9.16 111,552
2019-10-30 $11.25 $11.25 $11.02 $11.10 $9.26 122,156
2019-10-29 $11.13 $11.25 $11.10 $11.24 $9.38 65,654
2019-10-28 $11.32 $11.34 $11.18 $11.21 $9.35 103,580
2019-10-25 $11.20 $11.36 $11.17 $11.33 $9.45 115,186
2019-10-24 $11.30 $11.30 $11.20 $11.20 $9.34 60,498
2019-10-23 $11.18 $11.30 $11.17 $11.27 $9.40 124,874
2019-10-22 $11.20 $11.28 $11.15 $11.19 $9.33 105,788
2019-10-21 $11.06 $11.16 $11.04 $11.13 $9.28 94,085
2019-10-18 $11.13 $11.18 $11.03 $11.04 $9.21 79,120
2019-10-17 $11.16 $11.16 $11.06 $11.11 $9.27 77,576
2019-10-16 $11.10 $11.17 $11.07 $11.10 $9.26 85,976
2019-10-15 $11.14 $11.20 $11.08 $11.14 $9.29 75,300
2019-10-14 $11.03 $11.14 $10.96 $11.12 $9.28 125,960
2019-10-11 $11.08 $11.20 $11.04 $11.12 $9.28 146,587
2019-10-10 $11.02 $11.08 $10.96 $11.04 $9.15 111,778
2019-10-09 $10.93 $11.01 $10.89 $10.99 $9.10 119,834
2019-10-08 $10.95 $11.00 $10.84 $10.89 $9.02 156,264
2019-10-07 $11.03 $11.16 $10.99 $11.05 $9.15 102,703
2019-10-04 $11.06 $11.08 $10.90 $11.08 $9.18 138,991
2019-10-03 $10.80 $10.96 $10.65 $10.94 $9.06 156,631
2019-10-02 $11.02 $11.06 $10.75 $10.89 $9.02 172,018
2019-10-01 $11.25 $11.38 $11.01 $11.06 $9.16 124,778
2019-09-30 $11.32 $11.42 $11.18 $11.20 $9.28 189,370
2019-09-27 $11.18 $11.35 $11.15 $11.35 $9.40 160,412
2019-09-26 $11.23 $11.26 $11.05 $11.26 $9.33 367,406
2019-09-25 $11.07 $11.22 $11.02 $11.22 $9.29 171,896
2019-09-24 $11.23 $11.29 $11.06 $11.09 $9.19 194,309
2019-09-23 $11.18 $11.27 $11.18 $11.23 $9.30 82,769
2019-09-20 $11.19 $11.24 $11.11 $11.21 $9.29 147,585
2019-09-19 $11.18 $11.22 $11.11 $11.15 $9.24 68,506
2019-09-18 $11.13 $11.18 $11.09 $11.11 $9.20 103,819
2019-09-17 $11.36 $11.36 $11.13 $11.21 $9.29 205,687
2019-09-16 $11.30 $11.33 $11.09 $11.33 $9.39 459,690
2019-09-13 $10.92 $10.93 $10.85 $10.90 $9.03 77,001
2019-09-12 $10.94 $10.97 $10.85 $10.94 $9.00 196,542
2019-09-11 $11.01 $11.07 $10.89 $10.96 $9.02 120,260
2019-09-10 $10.92 $11.05 $10.91 $10.95 $9.01 133,297
2019-09-09 $10.76 $10.89 $10.75 $10.88 $8.95 158,583
2019-09-06 $10.60 $10.72 $10.59 $10.70 $8.80 132,300
2019-09-05 $10.61 $10.73 $10.61 $10.63 $8.74 122,334
2019-09-04 $10.50 $10.61 $10.47 $10.55 $8.68 106,316
2019-09-03 $10.34 $10.43 $10.29 $10.42 $8.57 113,458
2019-08-30 $10.62 $10.62 $10.44 $10.48 $8.62 104,521
2019-08-29 $10.42 $10.58 $10.34 $10.52 $8.65 150,567
2019-08-28 $10.25 $10.39 $10.25 $10.33 $8.50 95,826
2019-08-27 $10.37 $10.37 $10.16 $10.20 $8.39 138,584
2019-08-26 $10.33 $10.42 $10.26 $10.29 $8.46 104,781
2019-08-23 $10.46 $10.50 $10.25 $10.28 $8.46 130,319
2019-08-22 $10.59 $10.60 $10.48 $10.49 $8.63 119,536
2019-08-21 $10.50 $10.58 $10.49 $10.56 $8.69 139,315
2019-08-20 $10.48 $10.48 $10.37 $10.44 $8.59 69,779
2019-08-19 $10.44 $10.51 $10.18 $10.47 $8.61 91,194
2019-08-16 $10.23 $10.35 $10.22 $10.31 $8.48 88,686
2019-08-15 $10.22 $10.28 $10.18 $10.24 $8.42 161,931
2019-08-14 $10.41 $10.43 $10.24 $10.26 $8.44 230,897
2019-08-13 $10.48 $10.69 $10.48 $10.63 $8.68 132,391
2019-08-12 $10.57 $10.58 $10.47 $10.54 $8.60 66,735
2019-08-09 $10.73 $10.73 $10.55 $10.58 $8.64 100,116
2019-08-08 $10.46 $10.68 $10.45 $10.67 $8.71 152,303
2019-08-07 $10.35 $10.50 $10.24 $10.43 $8.51 167,390
2019-08-06 $10.62 $10.69 $10.49 $10.53 $8.60 229,605
2019-08-05 $10.85 $10.87 $10.49 $10.61 $8.66 231,800
2019-08-02 $11.06 $11.21 $10.86 $10.97 $8.96 124,206
2019-08-01 $11.25 $11.26 $11.09 $11.11 $9.07 128,850
2019-07-31 $11.42 $11.49 $11.28 $11.35 $9.27 103,473
2019-07-30 $11.20 $11.41 $11.20 $11.39 $9.30 126,427
2019-07-29 $11.31 $11.32 $11.21 $11.22 $9.16 97,068
2019-07-26 $11.33 $11.37 $11.26 $11.32 $9.24 96,962
2019-07-25 $11.49 $11.50 $11.33 $11.33 $9.25 97,498
2019-07-24 $11.50 $11.58 $11.46 $11.50 $9.39 74,757
2019-07-23 $11.48 $11.53 $11.46 $11.48 $9.37 58,516
2019-07-22 $11.47 $11.50 $11.43 $11.48 $9.37 72,114
2019-07-19 $11.37 $11.47 $11.37 $11.44 $9.34 62,588
2019-07-18 $11.37 $11.43 $11.32 $11.38 $9.29 85,717
2019-07-17 $11.47 $11.56 $11.41 $11.45 $9.35 124,347
2019-07-16 $11.64 $11.67 $11.50 $11.52 $9.40 102,420
2019-07-15 $11.72 $11.72 $11.62 $11.66 $9.52 92,364
2019-07-12 $11.73 $11.75 $11.69 $11.72 $9.57 123,271
2019-07-11 $11.84 $11.89 $11.76 $11.76 $9.54 164,868
2019-07-10 $11.79 $11.90 $11.75 $11.82 $9.59 92,087
2019-07-09 $11.72 $11.75 $11.68 $11.73 $9.51 71,635
2019-07-08 $11.75 $11.80 $11.67 $11.72 $9.51 91,733
2019-07-05 $11.80 $11.83 $11.68 $11.76 $9.54 107,331
2019-07-03 $11.74 $11.79 $11.71 $11.78 $9.55 41,057
2019-07-02 $11.83 $11.90 $11.65 $11.71 $9.50 86,330
2019-07-01 $12.01 $12.06 $11.83 $11.83 $9.59 148,369
2019-06-28 $11.79 $11.93 $11.76 $11.93 $9.68 95,002
2019-06-27 $11.80 $11.83 $11.68 $11.73 $9.51 179,984
2019-06-26 $11.61 $11.78 $11.61 $11.78 $9.55 121,831
2019-06-25 $11.58 $11.65 $11.49 $11.51 $9.33 119,430
2019-06-24 $11.70 $11.73 $11.59 $11.64 $9.44 104,392
2019-06-21 $11.64 $11.74 $11.63 $11.70 $9.49 67,603
2019-06-20 $11.53 $11.68 $11.51 $11.60 $9.41 146,692
2019-06-19 $11.43 $11.45 $11.35 $11.43 $9.27 64,394
2019-06-18 $11.31 $11.46 $11.31 $11.41 $9.25 94,076
2019-06-17 $11.16 $11.34 $11.16 $11.30 $9.16 98,714
2019-06-14 $11.28 $11.28 $11.20 $11.21 $9.09 62,867
2019-06-13 $11.32 $11.36 $11.26 $11.26 $9.13 82,158
2019-06-12 $11.36 $11.38 $11.28 $11.32 $9.12 112,523
2019-06-11 $11.43 $11.50 $11.42 $11.42 $9.20 118,774
2019-06-10 $11.39 $11.45 $11.33 $11.41 $9.19 120,262
2019-06-07 $11.27 $11.39 $11.27 $11.34 $9.13 121,518
2019-06-06 $11.25 $11.31 $11.20 $11.25 $9.06 233,451
2019-06-05 $11.37 $11.38 $11.22 $11.22 $9.04 120,105
2019-06-04 $11.29 $11.39 $11.27 $11.38 $9.17 62,781
2019-06-03 $11.18 $11.29 $11.17 $11.20 $9.02 97,489
2019-05-31 $11.13 $11.20 $11.03 $11.14 $8.97 139,333
2019-05-30 $11.33 $11.34 $11.16 $11.23 $9.05 104,147
2019-05-29 $11.26 $11.33 $11.11 $11.28 $9.09 147,562
2019-05-28 $11.45 $11.54 $11.36 $11.36 $9.15 114,774
2019-05-24 $11.51 $11.54 $11.41 $11.44 $9.21 69,078
2019-05-23 $11.59 $11.60 $11.40 $11.47 $9.24 123,859
2019-05-22 $11.90 $11.96 $11.76 $11.76 $9.47 41,624
2019-05-21 $11.81 $11.98 $11.81 $11.93 $9.61 54,584
2019-05-20 $11.81 $11.88 $11.79 $11.81 $9.51 63,001
2019-05-17 $11.86 $11.91 $11.79 $11.82 $9.52 75,622
2019-05-16 $11.84 $11.93 $11.82 $11.90 $9.59 118,989
2019-05-15 $11.81 $11.86 $11.67 $11.84 $9.54 88,915
2019-05-14 $11.70 $11.84 $11.70 $11.84 $9.54 79,118
2019-05-13 $11.75 $11.80 $11.65 $11.68 $9.35 104,073
2019-05-10 $11.76 $11.88 $11.66 $11.82 $9.46 90,866
2019-05-09 $11.85 $11.87 $11.69 $11.79 $9.43 104,336
2019-05-08 $11.87 $11.93 $11.83 $11.92 $9.54 144,557
2019-05-07 $11.98 $12.03 $11.79 $11.88 $9.51 147,503
2019-05-06 $11.96 $12.09 $11.91 $12.03 $9.63 74,763
2019-05-03 $11.99 $12.10 $11.98 $12.07 $9.66 79,476
2019-05-02 $12.06 $12.09 $11.89 $11.92 $9.54 116,852
2019-05-01 $12.25 $12.26 $12.07 $12.12 $9.70 98,458
2019-04-30 $12.35 $12.35 $12.19 $12.21 $9.77 110,050
2019-04-29 $12.24 $12.31 $12.22 $12.27 $9.82 77,687
2019-04-26 $12.35 $12.37 $12.19 $12.27 $9.82 106,562
2019-04-25 $12.47 $12.47 $12.31 $12.41 $9.93 98,510
2019-04-24 $12.55 $12.59 $12.44 $12.45 $9.96 137,735
2019-04-23 $12.59 $12.63 $12.52 $12.56 $10.05 90,170
2019-04-22 $12.38 $12.58 $12.38 $12.57 $10.06 149,540
2019-04-18 $12.36 $12.39 $12.30 $12.35 $9.88 112,998
2019-04-17 $12.38 $12.39 $12.29 $12.33 $9.87 64,584
2019-04-16 $12.27 $12.33 $12.21 $12.33 $9.87 93,403
2019-04-15 $12.31 $12.33 $12.21 $12.26 $9.81 83,298
2019-04-12 $12.38 $12.39 $12.27 $12.31 $9.85 147,889
2019-04-11 $12.30 $12.39 $12.25 $12.30 $9.78 81,037
2019-04-10 $12.29 $12.38 $12.29 $12.35 $9.82 76,600
2019-04-09 $12.33 $12.33 $12.25 $12.27 $9.76 99,623
2019-04-08 $12.31 $12.40 $12.29 $12.35 $9.82 80,047
2019-04-05 $12.13 $12.30 $12.13 $12.27 $9.76 78,719
2019-04-04 $12.04 $12.14 $12.01 $12.11 $9.63 87,667
2019-04-03 $12.19 $12.19 $11.97 $12.02 $9.56 133,712
2019-04-02 $12.17 $12.22 $12.10 $12.17 $9.68 87,019
2019-04-01 $12.15 $12.20 $12.12 $12.17 $9.68 104,462
2019-03-29 $12.13 $12.14 $12.00 $12.11 $9.63 146,315
2019-03-28 $11.93 $11.99 $11.92 $11.99 $9.53 73,443
2019-03-27 $11.99 $12.01 $11.86 $11.93 $9.49 96,336
2019-03-26 $11.94 $12.05 $11.93 $11.97 $9.52 115,152
2019-03-25 $11.86 $11.90 $11.82 $11.87 $9.44 111,284
2019-03-22 $12.06 $12.12 $11.87 $11.89 $9.46 156,359
2019-03-21 $12.13 $12.23 $12.09 $12.17 $9.68 131,136
2019-03-20 $12.07 $12.22 $12.02 $12.15 $9.66 151,378
2019-03-19 $12.10 $12.20 $12.04 $12.06 $9.59 85,029
2019-03-18 $11.92 $12.09 $11.92 $12.07 $9.60 80,969
2019-03-15 $11.92 $12.00 $11.90 $11.92 $9.48 63,206
2019-03-14 $11.93 $11.98 $11.91 $11.94 $9.49 105,585
2019-03-13 $11.99 $12.00 $11.93 $11.98 $9.47 98,438
2019-03-12 $11.91 $11.98 $11.88 $11.89 $9.39 77,374
2019-03-11 $11.70 $11.91 $11.70 $11.88 $9.39 69,918
2019-03-08 $11.78 $11.80 $11.63 $11.63 $9.19 176,130
2019-03-07 $11.91 $12.00 $11.87 $11.87 $9.38 76,859
2019-03-06 $12.00 $12.05 $11.91 $11.91 $9.41 104,930
2019-03-05 $12.08 $12.10 $11.98 $12.05 $9.52 98,585
2019-03-04 $12.20 $12.23 $11.97 $12.07 $9.54 146,615
2019-03-01 $12.04 $12.14 $12.04 $12.14 $9.59 91,258
2019-02-28 $12.10 $12.12 $11.96 $12.01 $9.49 125,459
2019-02-27 $12.04 $12.11 $11.98 $12.07 $9.54 73,416
2019-02-26 $12.05 $12.15 $11.95 $11.98 $9.47 124,502
2019-02-25 $12.04 $12.09 $11.99 $12.05 $9.52 105,387
2019-02-22 $12.04 $12.07 $11.98 $12.03 $9.50 115,627
2019-02-21 $12.16 $12.16 $11.96 $11.96 $9.45 103,905
2019-02-20 $12.08 $12.20 $12.08 $12.19 $9.63 73,724
2019-02-19 $11.98 $12.12 $11.98 $12.08 $9.54 104,222
2019-02-15 $12.01 $12.06 $11.99 $12.02 $9.50 119,594
2019-02-14 $11.87 $11.99 $11.86 $11.95 $9.44 82,432
2019-02-13 $11.94 $12.08 $11.90 $11.93 $9.36 100,846
2019-02-12 $11.91 $11.91 $11.81 $11.88 $9.33 105,046
2019-02-11 $11.66 $11.74 $11.63 $11.73 $9.21 155,540
2019-02-08 $11.80 $11.83 $11.62 $11.69 $9.18 112,397
2019-02-07 $11.98 $11.98 $11.72 $11.83 $9.29 123,946
2019-02-06 $11.99 $12.06 $11.93 $12.00 $9.42 79,803
2019-02-05 $11.97 $12.03 $11.90 $11.99 $9.41 161,014
2019-02-04 $12.01 $12.08 $11.54 $11.96 $9.39 326,360
2019-02-01 $11.96 $12.08 $11.79 $12.00 $9.42 155,903
2019-01-31 $11.75 $11.91 $11.71 $11.89 $9.33 126,444
2019-01-30 $11.60 $11.75 $11.60 $11.72 $9.20 120,512
2019-01-29 $11.51 $11.67 $11.49 $11.57 $9.08 281,103
2019-01-28 $11.40 $11.48 $11.27 $11.44 $8.98 100,669
2019-01-25 $11.48 $11.57 $11.48 $11.55 $9.07 249,157
2019-01-24 $11.47 $11.50 $11.40 $11.41 $8.96 297,352
2019-01-23 $11.58 $11.72 $11.44 $11.48 $9.01 158,882
2019-01-22 $11.81 $11.85 $11.59 $11.60 $9.11 181,076
2019-01-18 $11.90 $12.04 $11.85 $11.90 $9.34 237,279
2019-01-17 $11.76 $11.87 $11.70 $11.80 $9.26 230,325
2019-01-16 $11.81 $11.87 $11.79 $11.81 $9.27 108,158
2019-01-15 $11.89 $11.97 $11.82 $11.92 $9.36 146,152
2019-01-14 $11.65 $11.91 $11.65 $11.91 $9.35 209,577
2019-01-11 $11.86 $11.92 $11.79 $11.79 $9.19 127,775
2019-01-10 $11.84 $11.91 $11.77 $11.90 $9.28 81,877
2019-01-09 $11.89 $11.94 $11.73 $11.88 $9.27 195,281
2019-01-08 $11.67 $11.76 $11.58 $11.71 $9.13 188,943
2019-01-07 $11.31 $11.67 $11.27 $11.55 $9.01 153,577
2019-01-04 $11.06 $11.30 $11.06 $11.24 $8.77 186,286
2019-01-03 $10.87 $10.99 $10.71 $10.92 $8.52 230,958
2019-01-02 $10.23 $10.88 $10.13 $10.81 $8.43 213,286
2018-12-31 $10.65 $10.70 $10.42 $10.45 $8.15 644,880
2018-12-28 $10.85 $10.99 $10.52 $10.60 $8.27 464,577
2018-12-27 $10.52 $10.89 $10.25 $10.83 $8.45 551,029
2018-12-26 $10.01 $10.73 $9.94 $10.64 $8.30 495,876
2018-12-24 $9.97 $10.12 $9.95 $10.01 $7.81 295,722
2018-12-21 $9.94 $10.20 $9.87 $10.05 $7.84 404,407
2018-12-20 $10.40 $10.57 $9.91 $9.94 $7.75 823,392
2018-12-19 $10.75 $10.84 $10.44 $10.55 $8.23 400,360
2018-12-18 $10.88 $10.92 $10.60 $10.65 $8.31 381,347
2018-12-17 $11.16 $11.28 $10.89 $10.92 $8.52 213,787
2018-12-14 $11.41 $11.52 $11.17 $11.25 $8.77 207,856
2018-12-13 $11.69 $11.74 $11.50 $11.60 $8.98 285,150
2018-12-12 $11.77 $11.91 $11.71 $11.71 $9.07 107,568
2018-12-11 $11.88 $11.90 $11.70 $11.71 $9.07 155,215
2018-12-10 $12.00 $12.07 $11.65 $11.76 $9.11 129,964
2018-12-07 $12.19 $12.43 $12.07 $12.08 $9.36 113,405
2018-12-06 $12.19 $12.28 $11.99 $12.09 $9.36 198,368
2018-12-04 $12.82 $12.91 $12.47 $12.47 $9.66 98,046
2018-12-03 $12.70 $12.89 $12.70 $12.82 $9.93 142,334
2018-11-30 $12.51 $12.59 $12.36 $12.47 $9.66 106,022
2018-11-29 $12.31 $12.60 $12.31 $12.53 $9.71 122,985
2018-11-28 $12.20 $12.36 $12.20 $12.31 $9.53 135,186
2018-11-27 $12.19 $12.30 $12.14 $12.22 $9.47 142,167
2018-11-26 $12.11 $12.29 $12.11 $12.20 $9.45 106,006
2018-11-23 $12.31 $12.35 $11.99 $12.06 $9.34 157,198
2018-11-21 $12.35 $12.63 $12.34 $12.46 $9.65 87,832
2018-11-20 $12.33 $12.40 $12.20 $12.23 $9.47 204,979
2018-11-19 $12.68 $12.76 $12.37 $12.51 $9.69 200,791
2018-11-16 $12.65 $12.75 $12.58 $12.71 $9.84 86,525
2018-11-15 $12.35 $12.66 $12.31 $12.58 $9.74 101,883
2018-11-14 $12.73 $12.78 $12.34 $12.37 $9.58 106,062
2018-11-13 $12.85 $12.97 $12.62 $12.69 $9.77 134,456
2018-11-12 $13.10 $13.17 $12.80 $12.84 $9.88 54,688
2018-11-09 $13.01 $13.27 $12.89 $13.03 $10.03 76,284
2018-11-08 $13.49 $13.55 $13.11 $13.17 $10.14 84,189
2018-11-07 $13.39 $13.54 $13.29 $13.48 $10.38 90,896
2018-11-06 $13.27 $13.29 $13.16 $13.28 $10.22 57,879
2018-11-05 $13.12 $13.26 $13.04 $13.20 $10.16 72,024
2018-11-02 $13.01 $13.09 $12.89 $13.02 $10.02 129,331
2018-11-01 $12.74 $12.93 $12.69 $12.93 $9.95 124,825
2018-10-31 $12.64 $12.81 $12.58 $12.67 $9.75 127,012
2018-10-30 $12.32 $12.54 $12.29 $12.50 $9.62 102,729
2018-10-29 $12.59 $12.67 $12.28 $12.33 $9.49 93,806
2018-10-26 $12.60 $12.68 $12.35 $12.51 $9.63 163,058
2018-10-25 $12.69 $12.81 $12.61 $12.73 $9.80 120,294
2018-10-24 $13.04 $13.06 $12.63 $12.65 $9.74 135,963
2018-10-23 $13.31 $13.31 $12.92 $13.04 $10.04 197,575
2018-10-22 $13.73 $13.79 $13.46 $13.51 $10.40 85,431
2018-10-19 $13.74 $13.78 $13.67 $13.75 $10.58 80,557
2018-10-18 $13.63 $13.72 $13.50 $13.65 $10.51 87,351
2018-10-17 $13.80 $13.82 $13.58 $13.67 $10.52 108,437
2018-10-16 $13.72 $13.87 $13.70 $13.81 $10.63 93,471
2018-10-15 $13.78 $13.79 $13.60 $13.67 $10.52 83,670
2018-10-12 $13.76 $13.82 $13.49 $13.68 $10.53 96,817
2018-10-11 $13.89 $14.02 $13.64 $13.65 $10.45 212,775
2018-10-10 $14.59 $14.60 $14.09 $14.09 $10.78 104,000
2018-10-09 $14.69 $14.69 $14.53 $14.64 $11.21 86,342
2018-10-08 $14.53 $14.57 $14.44 $14.49 $11.09 57,753
2018-10-05 $14.63 $14.78 $14.53 $14.59 $11.17 69,655
2018-10-04 $14.79 $14.89 $14.58 $14.65 $11.21 92,980
2018-10-03 $14.75 $14.86 $14.75 $14.76 $11.30 89,426
2018-10-02 $14.70 $14.75 $14.64 $14.74 $11.28 81,580
2018-10-01 $14.65 $14.70 $14.61 $14.67 $11.23 111,227
2018-09-28 $14.55 $14.69 $14.52 $14.58 $11.16 61,532
2018-09-27 $14.60 $14.62 $14.55 $14.61 $11.18 65,450
2018-09-26 $14.61 $14.67 $14.49 $14.49 $11.09 62,878
2018-09-25 $14.70 $14.70 $14.65 $14.67 $11.23 74,380
2018-09-24 $14.56 $14.63 $14.54 $14.62 $11.19 64,550
2018-09-21 $14.42 $14.47 $14.39 $14.39 $11.01 56,507
2018-09-20 $14.40 $14.46 $14.35 $14.36 $10.99 62,129
2018-09-19 $14.29 $14.39 $14.26 $14.34 $10.98 74,289
2018-09-18 $14.16 $14.30 $14.16 $14.30 $10.94 94,690
2018-09-17 $14.16 $14.17 $14.07 $14.12 $10.81 75,762
2018-09-14 $14.07 $14.20 $14.05 $14.09 $10.78 79,438
2018-09-13 $14.10 $14.13 $14.05 $14.05 $10.75 80,979
2018-09-12 $14.12 $14.29 $14.11 $14.11 $10.74 77,469
2018-09-11 $13.94 $14.18 $13.94 $14.02 $10.67 119,837
2018-09-10 $14.06 $14.12 $13.93 $13.99 $10.65 107,440
2018-09-07 $14.12 $14.20 $14.01 $14.01 $10.66 92,515
2018-09-06 $14.34 $14.45 $14.19 $14.23 $10.83 69,273
2018-09-05 $14.42 $14.50 $14.36 $14.39 $10.95 66,288
2018-09-04 $14.64 $14.72 $14.46 $14.46 $11.01 49,761
2018-08-31 $14.67 $14.70 $14.52 $14.60 $11.11 70,074
2018-08-30 $14.66 $14.74 $14.65 $14.71 $11.20 63,364
2018-08-29 $14.65 $14.74 $14.59 $14.69 $11.18 96,176
2018-08-28 $14.73 $14.77 $14.60 $14.61 $11.12 72,021
2018-08-27 $14.65 $14.75 $14.62 $14.66 $11.16 44,429
2018-08-24 $14.65 $14.73 $14.60 $14.60 $11.11 60,135
2018-08-23 $14.61 $14.66 $14.52 $14.52 $11.05 70,536
2018-08-22 $14.63 $14.70 $14.57 $14.62 $11.13 89,279
2018-08-21 $14.49 $14.60 $14.45 $14.50 $11.04 62,909
2018-08-20 $14.29 $14.39 $14.25 $14.39 $10.95 59,102
2018-08-17 $14.21 $14.30 $14.21 $14.22 $10.82 74,975
2018-08-16 $14.25 $14.36 $14.15 $14.17 $10.79 71,741
2018-08-15 $14.59 $14.65 $14.18 $14.20 $10.81 134,715
2018-08-14 $14.64 $14.78 $14.64 $14.73 $11.21 94,885
2018-08-13 $14.94 $14.94 $14.60 $14.60 $11.05 105,161
2018-08-10 $14.86 $14.94 $14.85 $14.94 $11.31 33,429
2018-08-09 $14.96 $15.03 $14.88 $14.88 $11.27 59,604
2018-08-08 $15.03 $15.07 $14.93 $14.94 $11.31 56,082
2018-08-07 $15.14 $15.17 $15.06 $15.09 $11.43 104,276
2018-08-06 $14.96 $15.09 $14.96 $15.03 $11.38 68,236
2018-08-03 $15.01 $15.13 $14.91 $14.94 $11.31 58,286
2018-08-02 $15.01 $15.13 $14.99 $15.06 $11.40 89,354
2018-08-01 $15.22 $15.25 $15.14 $15.14 $11.46 63,722
2018-07-31 $15.41 $15.47 $15.32 $15.32 $11.60 113,386
2018-07-30 $15.44 $15.51 $15.44 $15.48 $11.72 46,729
2018-07-27 $15.45 $15.53 $15.28 $15.29 $11.58 71,590
2018-07-26 $15.44 $15.53 $15.42 $15.49 $11.73 60,446
2018-07-25 $15.45 $15.50 $15.36 $15.44 $11.69 98,317
2018-07-24 $15.34 $15.50 $15.30 $15.35 $11.62 148,042
2018-07-23 $15.34 $15.37 $15.22 $15.23 $11.53 70,760
2018-07-20 $15.32 $15.37 $15.25 $15.32 $11.60 56,090
2018-07-19 $15.19 $15.32 $15.19 $15.27 $11.56 89,151
2018-07-18 $15.18 $15.25 $15.09 $15.20 $11.51 66,956
2018-07-17 $15.23 $15.30 $15.07 $15.18 $11.49 88,761
2018-07-16 $15.46 $15.64 $15.27 $15.28 $11.57 124,055
2018-07-13 $15.44 $15.74 $15.44 $15.46 $11.71 69,032
2018-07-12 $15.51 $15.59 $15.45 $15.51 $11.69 79,193
2018-07-11 $15.45 $15.56 $15.29 $15.45 $11.64 143,037
2018-07-10 $15.60 $15.77 $15.47 $15.47 $11.66 132,880
2018-07-09 $15.35 $15.55 $15.35 $15.48 $11.66 91,547
2018-07-06 $15.11 $15.33 $15.11 $15.22 $11.47 74,378
2018-07-05 $15.19 $15.24 $15.09 $15.14 $11.41 63,531
2018-07-03 $15.20 $15.33 $15.13 $15.13 $11.40 55,980
2018-07-02 $15.17 $15.19 $14.98 $14.99 $11.29 49,027
2018-06-29 $15.20 $15.35 $15.09 $15.22 $11.47 79,199
2018-06-28 $15.14 $15.16 $15.00 $15.08 $11.36 74,869
2018-06-27 $15.09 $15.24 $15.04 $15.11 $11.38 134,177
2018-06-26 $14.62 $14.97 $14.62 $14.96 $11.27 83,758
2018-06-25 $14.81 $14.81 $14.49 $14.60 $11.00 126,823
2018-06-22 $14.72 $15.00 $14.72 $14.76 $11.12 133,498
2018-06-21 $14.79 $14.79 $14.52 $14.53 $10.95 84,674
2018-06-20 $14.81 $14.88 $14.69 $14.81 $11.16 66,447
2018-06-19 $14.69 $14.79 $14.54 $14.70 $11.08 71,673
2018-06-18 $14.60 $14.92 $14.60 $14.78 $11.14 73,525
2018-06-15 $14.87 $14.90 $14.59 $14.63 $11.02 63,509
2018-06-14 $15.06 $15.06 $14.91 $14.97 $11.28 49,026
2018-06-13 $15.08 $15.10 $14.99 $15.03 $11.27 103,053
2018-06-12 $15.14 $15.18 $15.06 $15.10 $11.32 99,240
2018-06-11 $15.02 $15.16 $14.95 $15.16 $11.36 73,396
2018-06-08 $15.13 $15.13 $14.94 $15.05 $11.28 82,822
2018-06-07 $14.92 $15.14 $14.92 $15.10 $11.32 85,790
2018-06-06 $14.93 $15.00 $14.80 $14.83 $11.12 63,279
2018-06-05 $14.86 $14.92 $14.77 $14.86 $11.14 99,621
2018-06-04 $15.05 $15.25 $14.84 $14.85 $11.13 56,227
2018-06-01 $14.93 $15.10 $14.87 $15.00 $11.24 84,430
2018-05-31 $14.93 $14.99 $14.83 $14.86 $11.14 73,011
2018-05-30 $14.63 $14.99 $14.63 $14.96 $11.21 107,366
2018-05-29 $14.44 $14.67 $14.42 $14.60 $10.94 103,464
2018-05-25 $14.99 $14.99 $14.46 $14.54 $10.90 271,060
2018-05-24 $15.26 $15.26 $15.06 $15.08 $11.30 103,347
2018-05-23 $15.31 $15.41 $15.27 $15.38 $11.53 97,584
2018-05-22 $15.51 $15.63 $15.39 $15.40 $11.54 150,975
2018-05-21 $15.36 $15.54 $15.36 $15.50 $11.62 190,319
2018-05-18 $15.50 $15.50 $15.30 $15.30 $11.47 111,618
2018-05-17 $15.26 $15.48 $15.24 $15.48 $11.60 148,038
2018-05-16 $15.14 $15.22 $15.13 $15.22 $11.41 84,099
2018-05-15 $15.16 $15.25 $15.10 $15.14 $11.35 99,742
2018-05-14 $15.18 $15.41 $15.15 $15.16 $11.36 152,917
2018-05-11 $15.19 $15.19 $15.10 $15.18 $11.32 110,918
2018-05-10 $15.04 $15.14 $14.95 $15.14 $11.29 168,669
2018-05-09 $14.91 $15.05 $14.91 $14.98 $11.17 237,849
2018-05-08 $14.75 $14.76 $14.53 $14.76 $11.01 45,921
2018-05-07 $14.67 $14.91 $14.65 $14.75 $11.00 141,860
2018-05-04 $14.49 $14.64 $14.49 $14.63 $10.91 63,426
2018-05-03 $14.73 $14.73 $14.50 $14.55 $10.85 78,238
2018-05-02 $14.62 $14.75 $14.53 $14.74 $10.99 87,254
2018-05-01 $14.70 $14.70 $14.48 $14.55 $10.85 73,975
2018-04-30 $14.55 $14.74 $14.55 $14.70 $10.96 109,097
2018-04-27 $14.67 $14.67 $14.55 $14.56 $10.86 68,226
2018-04-26 $14.62 $14.74 $14.51 $14.72 $10.98 118,823
2018-04-25 $14.28 $14.53 $14.22 $14.53 $10.84 87,458
2018-04-24 $14.59 $14.59 $14.26 $14.31 $10.67 102,694
2018-04-23 $14.31 $14.50 $14.23 $14.47 $10.79 104,371
2018-04-20 $14.38 $14.42 $14.25 $14.33 $10.69 89,542
2018-04-19 $14.48 $14.48 $14.35 $14.41 $10.75 98,967
2018-04-18 $14.30 $14.53 $14.23 $14.42 $10.75 131,567
2018-04-17 $14.10 $14.21 $14.05 $14.20 $10.59 89,114
2018-04-16 $14.09 $14.11 $14.00 $14.05 $10.48 101,390
2018-04-13 $13.93 $14.10 $13.93 $14.00 $10.44 67,404
2018-04-12 $14.03 $14.10 $13.93 $13.93 $10.33 87,600
2018-04-11 $13.89 $14.09 $13.89 $14.03 $10.40 111,374
2018-04-10 $13.73 $14.00 $13.73 $13.89 $10.30 143,761
2018-04-09 $13.58 $13.78 $13.58 $13.59 $10.08 123,962
2018-04-06 $13.37 $13.65 $13.26 $13.54 $10.04 496,327
2018-04-05 $13.12 $13.47 $13.12 $13.44 $9.97 113,280
2018-04-04 $12.99 $13.11 $12.88 $13.07 $9.69 205,442
2018-04-03 $13.08 $13.17 $12.92 $13.17 $9.77 112,343
2018-04-02 $13.22 $13.25 $12.82 $12.97 $9.62 125,990
2018-03-29 $13.03 $13.27 $13.03 $13.22 $9.80 188,424
2018-03-28 $13.18 $13.18 $12.96 $13.00 $9.64 102,241
2018-03-27 $13.35 $13.41 $13.12 $13.14 $9.74 80,289
2018-03-26 $13.46 $13.46 $13.20 $13.32 $9.88 95,143
2018-03-23 $13.41 $13.52 $13.30 $13.31 $9.87 107,341
2018-03-22 $13.42 $13.48 $13.28 $13.29 $9.86 78,883
2018-03-21 $13.31 $13.64 $13.26 $13.52 $10.03 97,310
2018-03-20 $13.12 $13.26 $13.11 $13.23 $9.81 98,108
2018-03-19 $13.29 $13.34 $13.02 $13.07 $9.69 95,700
2018-03-16 $13.17 $13.33 $13.15 $13.30 $9.86 79,021
2018-03-15 $13.39 $13.45 $13.15 $13.19 $9.78 93,257
2018-03-14 $13.52 $13.54 $13.29 $13.30 $9.86 70,067
2018-03-13 $13.61 $13.71 $13.51 $13.53 $9.98 67,229
2018-03-12 $13.62 $13.81 $13.53 $13.58 $10.01 80,794
2018-03-09 $13.53 $13.63 $13.52 $13.59 $10.02 97,511
2018-03-08 $13.44 $13.49 $13.35 $13.41 $9.89 64,850
2018-03-07 $13.36 $13.55 $13.35 $13.37 $9.86 64,605
2018-03-06 $13.58 $13.61 $13.49 $13.50 $9.95 57,061
2018-03-05 $13.23 $13.51 $13.23 $13.47 $9.93 104,676
2018-03-02 $13.25 $13.37 $13.07 $13.33 $9.83 151,275
2018-03-01 $13.42 $13.58 $13.27 $13.36 $9.85 78,158
2018-02-28 $13.72 $13.82 $13.43 $13.43 $9.90 157,686
2018-02-27 $13.85 $13.94 $13.71 $13.74 $10.13 80,946
2018-02-26 $13.87 $13.93 $13.81 $13.90 $10.25 94,541
2018-02-23 $13.69 $13.81 $13.62 $13.80 $10.17 93,447
2018-02-22 $13.53 $13.71 $13.50 $13.59 $10.02 81,052
2018-02-21 $13.69 $13.78 $13.50 $13.51 $9.96 67,933
2018-02-20 $13.72 $13.82 $13.62 $13.64 $10.06 77,128
2018-02-16 $13.74 $13.86 $13.69 $13.77 $10.15 85,827
2018-02-15 $13.84 $13.94 $13.60 $13.73 $10.12 88,974
2018-02-14 $13.49 $13.83 $13.43 $13.78 $10.16 127,121
2018-02-13 $13.66 $13.69 $13.60 $13.60 $9.97 75,410
2018-02-12 $13.55 $13.78 $13.55 $13.67 $10.02 123,377
2018-02-09 $13.65 $13.71 $13.14 $13.45 $9.86 273,771
2018-02-08 $13.93 $13.98 $13.60 $13.61 $9.98 136,362
2018-02-07 $14.00 $14.15 $13.87 $13.92 $10.21 181,263
2018-02-06 $13.64 $14.02 $13.51 $13.95 $10.23 122,159
2018-02-05 $14.20 $14.39 $13.82 $13.86 $10.16 241,438
2018-02-02 $14.80 $14.96 $14.35 $14.37 $10.54 302,407
2018-02-01 $14.90 $15.00 $14.90 $14.93 $10.95 120,596
2018-01-31 $14.90 $14.99 $14.80 $14.85 $10.89 120,517
2018-01-30 $15.14 $15.14 $14.80 $14.84 $10.88 182,197
2018-01-29 $15.31 $15.38 $15.16 $15.21 $11.15 166,807
2018-01-26 $15.30 $15.40 $15.27 $15.35 $11.25 113,737
2018-01-25 $15.49 $15.49 $15.28 $15.31 $11.22 135,783
2018-01-24 $15.49 $15.50 $15.32 $15.41 $11.30 187,384
2018-01-23 $15.36 $15.44 $15.26 $15.38 $11.28 209,566
2018-01-22 $14.89 $15.33 $14.83 $15.32 $11.23 191,243
2018-01-19 $14.98 $14.98 $14.81 $14.82 $10.87 138,352
2018-01-18 $15.06 $15.10 $14.96 $14.96 $10.97 139,531
2018-01-17 $15.10 $15.18 $15.01 $15.15 $11.11 106,378
2018-01-16 $15.41 $15.44 $15.04 $15.06 $11.04 235,111
2018-01-12 $15.27 $15.42 $15.23 $15.30 $11.22 230,089
2018-01-11 $14.95 $15.31 $14.95 $15.27 $11.14 268,277
2018-01-10 $15.13 $15.17 $14.84 $14.90 $10.87 179,411
2018-01-09 $14.97 $15.14 $14.86 $15.08 $11.00 169,989
2018-01-08 $14.97 $14.97 $14.80 $14.92 $10.88 181,332
2018-01-05 $14.87 $14.95 $14.73 $14.95 $10.91 225,069
2018-01-04 $14.83 $14.90 $14.73 $14.89 $10.86 217,417
2018-01-03 $14.45 $15.17 $14.42 $14.83 $10.82 462,794
2018-01-02 $14.25 $14.46 $14.25 $14.42 $10.52 144,537
2017-12-29 $14.19 $14.24 $14.07 $14.18 $10.34 149,021
2017-12-28 $14.09 $14.19 $14.06 $14.14 $10.31 192,485
2017-12-27 $14.17 $14.17 $14.05 $14.09 $10.28 166,245
2017-12-26 $14.05 $14.20 $14.05 $14.12 $10.30 180,146
2017-12-22 $13.97 $14.06 $13.94 $14.05 $10.25 339,800
2017-12-21 $13.77 $14.00 $13.76 $13.94 $10.17 271,413
2017-12-20 $13.58 $13.78 $13.57 $13.76 $10.04 194,300
2017-12-19 $13.61 $13.74 $13.55 $13.56 $9.89 119,147
2017-12-18 $13.62 $13.76 $13.59 $13.61 $9.93 124,464
2017-12-15 $13.64 $13.69 $13.50 $13.53 $9.87 105,793
2017-12-14 $13.61 $13.76 $13.61 $13.65 $9.90 85,211
2017-12-13 $13.63 $13.73 $13.63 $13.68 $9.92 93,551
2017-12-12 $13.79 $13.79 $13.63 $13.64 $9.89 85,755
2017-12-11 $13.68 $13.79 $13.68 $13.72 $9.95 91,581
2017-12-08 $13.54 $13.68 $13.54 $13.61 $9.87 144,035
2017-12-07 $13.43 $13.53 $13.43 $13.48 $9.78 82,366
2017-12-06 $13.65 $13.73 $13.42 $13.44 $9.75 135,361
2017-12-05 $13.75 $13.80 $13.62 $13.73 $9.96 200,758
2017-12-04 $13.73 $13.86 $13.70 $13.76 $9.98 108,160
2017-12-01 $13.65 $13.81 $13.61 $13.72 $9.95 112,493
2017-11-30 $13.47 $13.68 $13.47 $13.62 $9.88 127,576
2017-11-29 $13.40 $13.48 $13.31 $13.40 $9.72 132,116
2017-11-28 $13.31 $13.41 $13.30 $13.37 $9.70 92,172
2017-11-27 $13.53 $13.53 $13.29 $13.30 $9.65 91,772
2017-11-24 $13.53 $13.58 $13.50 $13.56 $9.84 16,913
2017-11-22 $13.38 $13.50 $13.38 $13.49 $9.78 67,851
2017-11-21 $13.35 $13.46 $13.33 $13.33 $9.67 47,306
2017-11-20 $13.35 $13.37 $13.25 $13.30 $9.65 137,664
2017-11-17 $13.29 $13.50 $13.29 $13.42 $9.73 77,877
2017-11-16 $13.40 $13.41 $13.25 $13.27 $9.62 121,253
2017-11-15 $13.37 $13.43 $13.31 $13.36 $9.69 113,104
2017-11-14 $13.74 $13.74 $13.43 $13.43 $9.74 148,658
2017-11-13 $14.07 $14.07 $13.86 $13.86 $9.99 61,705
2017-11-10 $14.04 $14.15 $13.95 $14.08 $10.15 177,498
2017-11-09 $14.00 $14.10 $13.90 $14.10 $10.17 165,542
2017-11-08 $14.03 $14.08 $13.88 $14.06 $10.14 228,212
2017-11-07 $14.05 $14.12 $13.97 $14.04 $10.12 177,874
2017-11-06 $13.78 $14.02 $13.78 $14.02 $10.11 173,494
2017-11-03 $13.68 $13.80 $13.60 $13.77 $9.93 89,714
2017-11-02 $13.73 $13.80 $13.58 $13.63 $9.83 101,704
2017-11-01 $13.64 $13.76 $13.62 $13.76 $9.92 107,687
2017-10-31 $13.49 $13.58 $13.41 $13.56 $9.78 83,584
2017-10-30 $13.36 $13.50 $13.36 $13.50 $9.74 86,208
2017-10-27 $13.26 $13.40 $13.21 $13.35 $9.63 108,218
2017-10-26 $13.28 $13.34 $13.20 $13.28 $9.58 90,679
2017-10-25 $13.25 $13.34 $13.17 $13.29 $9.58 178,555
2017-10-24 $13.43 $13.48 $13.29 $13.33 $9.61 86,870
2017-10-23 $13.46 $13.48 $13.34 $13.36 $9.63 68,795
2017-10-20 $13.47 $13.48 $13.41 $13.46 $9.71 54,763
2017-10-19 $13.48 $13.52 $13.39 $13.43 $9.68 73,592
2017-10-18 $13.51 $13.57 $13.47 $13.52 $9.75 102,319
2017-10-17 $13.60 $13.60 $13.43 $13.53 $9.76 166,063
2017-10-16 $13.61 $13.61 $13.50 $13.61 $9.81 170,608
2017-10-13 $13.56 $13.59 $13.51 $13.55 $9.77 68,081
2017-10-12 $13.44 $13.56 $13.44 $13.55 $9.72 125,121
2017-10-11 $13.56 $13.58 $13.52 $13.54 $9.71 133,426
2017-10-10 $13.58 $13.66 $13.56 $13.57 $9.73 126,203
2017-10-09 $13.54 $13.65 $13.50 $13.52 $9.69 105,917
2017-10-06 $13.61 $13.75 $13.50 $13.55 $9.72 84,306
2017-10-05 $13.62 $13.79 $13.62 $13.70 $9.82 61,000
2017-10-04 $13.62 $13.68 $13.58 $13.65 $9.79 77,603
2017-10-03 $13.68 $13.77 $13.62 $13.64 $9.78 51,855
2017-10-02 $13.57 $13.72 $13.50 $13.68 $9.81 80,953
2017-09-29 $13.62 $13.73 $13.58 $13.73 $9.84 93,058
2017-09-28 $13.69 $13.74 $13.66 $13.71 $9.83 111,030
2017-09-27 $13.74 $13.76 $13.60 $13.71 $9.83 97,917
2017-09-26 $13.56 $13.73 $13.53 $13.68 $9.81 151,602
2017-09-25 $13.50 $13.66 $13.49 $13.62 $9.77 134,151
2017-09-22 $13.38 $13.48 $13.38 $13.47 $9.66 66,684
2017-09-21 $13.37 $13.38 $13.26 $13.38 $9.59 103,846
2017-09-20 $13.27 $13.34 $13.25 $13.34 $9.57 106,070
2017-09-19 $13.18 $13.27 $13.10 $13.24 $9.49 72,906
2017-09-18 $13.14 $13.29 $13.12 $13.14 $9.42 86,787
2017-09-15 $13.10 $13.20 $13.02 $13.20 $9.46 175,469
2017-09-14 $13.12 $13.15 $13.05 $13.07 $9.37 69,348
2017-09-13 $12.97 $13.13 $12.97 $13.13 $9.36 90,319
2017-09-12 $12.87 $13.00 $12.86 $12.92 $9.21 67,932
2017-09-11 $12.80 $12.89 $12.79 $12.87 $9.17 55,225
2017-09-08 $12.90 $12.91 $12.78 $12.79 $9.12 62,429
2017-09-07 $12.94 $12.98 $12.89 $12.95 $9.23 62,474
2017-09-06 $12.80 $13.00 $12.80 $12.93 $9.22 101,918
2017-09-05 $12.81 $12.90 $12.69 $12.79 $9.12 96,967
2017-09-01 $12.62 $12.78 $12.57 $12.77 $9.10 77,329
2017-08-31 $12.54 $12.63 $12.53 $12.56 $8.95 122,114
2017-08-30 $12.48 $12.54 $12.45 $12.49 $8.90 94,648
2017-08-29 $12.42 $12.50 $12.40 $12.46 $8.88 79,730
2017-08-28 $12.51 $12.60 $12.43 $12.48 $8.90 111,661
2017-08-25 $12.55 $12.58 $12.50 $12.54 $8.94 56,703
2017-08-24 $12.52 $12.55 $12.46 $12.52 $8.92 69,644
2017-08-23 $12.42 $12.56 $12.40 $12.49 $8.90 87,608
2017-08-22 $12.36 $12.48 $12.36 $12.44 $8.87 71,131
2017-08-21 $12.37 $12.40 $12.32 $12.35 $8.80 71,255
2017-08-18 $12.38 $12.49 $12.33 $12.39 $8.83 91,727
2017-08-17 $12.47 $12.53 $12.33 $12.34 $8.80 102,105
2017-08-16 $12.58 $12.66 $12.49 $12.52 $8.92 103,937
2017-08-15 $12.65 $12.65 $12.51 $12.58 $8.97 150,603
2017-08-14 $12.74 $12.83 $12.66 $12.69 $9.05 68,112
2017-08-11 $12.60 $12.75 $12.60 $12.73 $9.07 146,919
2017-08-10 $13.02 $13.02 $12.75 $12.78 $9.05 115,924
2017-08-09 $13.02 $13.09 $12.95 $12.99 $9.20 103,896
2017-08-08 $12.97 $13.04 $12.94 $13.01 $9.22 147,488
2017-08-07 $13.08 $13.10 $12.96 $12.99 $9.20 102,452
2017-08-04 $13.10 $13.14 $13.03 $13.10 $9.28 124,339
2017-08-03 $13.16 $13.26 $13.06 $13.09 $9.27 149,085
2017-08-02 $13.28 $13.30 $13.14 $13.18 $9.34 116,169
2017-08-01 $13.19 $13.29 $13.16 $13.25 $9.39 97,771
2017-07-31 $13.25 $13.26 $13.13 $13.24 $9.38 106,763
2017-07-28 $13.15 $13.24 $13.14 $13.21 $9.36 99,908
2017-07-27 $13.13 $13.18 $13.05 $13.17 $9.33 82,848
2017-07-26 $13.14 $13.23 $13.04 $13.11 $9.29 162,683
2017-07-25 $13.06 $13.13 $13.02 $13.11 $9.29 173,567
2017-07-24 $12.98 $12.99 $12.89 $12.90 $9.14 113,864
2017-07-21 $12.95 $13.02 $12.91 $12.99 $9.20 154,470
2017-07-20 $13.09 $13.10 $12.96 $13.03 $9.23 138,357
2017-07-19 $12.91 $13.03 $12.83 $13.02 $9.22 409,558
2017-07-18 $12.96 $12.99 $12.84 $12.91 $9.15 98,617
2017-07-17 $12.91 $13.00 $12.91 $12.91 $9.15 107,708
2017-07-14 $12.89 $12.97 $12.82 $12.91 $9.15 96,588
2017-07-13 $12.84 $12.90 $12.79 $12.86 $9.11 86,565
2017-07-12 $12.81 $12.91 $12.77 $12.83 $9.09 149,479
2017-07-11 $12.71 $12.87 $12.65 $12.78 $9.00 124,982
2017-07-10 $12.68 $12.79 $12.59 $12.73 $8.96 101,306
2017-07-07 $12.74 $12.80 $12.61 $12.69 $8.94 131,768
2017-07-06 $12.88 $13.02 $12.71 $12.73 $8.96 119,996
2017-07-05 $13.09 $13.15 $12.85 $12.89 $9.08 93,751
2017-07-03 $13.05 $13.26 $13.00 $13.14 $9.25 98,665
2017-06-30 $13.09 $13.11 $12.96 $13.00 $9.15 124,177
2017-06-29 $12.98 $13.13 $12.92 $12.97 $9.13 124,308
2017-06-28 $12.91 $13.04 $12.91 $12.98 $9.14 86,988
2017-06-27 $12.97 $12.99 $12.86 $12.89 $9.08 112,564
2017-06-26 $12.94 $12.94 $12.81 $12.90 $9.08 79,893
2017-06-23 $12.71 $12.92 $12.61 $12.91 $9.09 88,108
2017-06-22 $12.65 $12.78 $12.62 $12.70 $8.94 172,501
2017-06-21 $12.86 $12.88 $12.60 $12.66 $8.92 185,065
2017-06-20 $12.93 $12.96 $12.72 $12.82 $9.03 241,879
2017-06-19 $13.07 $13.13 $13.00 $13.01 $9.16 106,366
2017-06-16 $13.01 $13.07 $12.92 $13.07 $9.20 78,986
2017-06-15 $13.00 $13.06 $12.94 $12.94 $9.11 130,321
2017-06-14 $13.32 $13.32 $12.99 $13.07 $9.20 201,036
2017-06-13 $13.33 $13.36 $13.20 $13.33 $9.39 87,488
2017-06-12 $13.47 $13.47 $13.31 $13.41 $9.39 60,535
2017-06-09 $13.18 $13.36 $13.09 $13.34 $9.34 153,467
2017-06-08 $13.04 $13.17 $13.03 $13.14 $9.20 152,821
2017-06-07 $13.26 $13.36 $13.09 $13.12 $9.19 160,816
2017-06-06 $13.23 $13.30 $13.15 $13.26 $9.28 114,883
2017-06-05 $13.23 $13.29 $13.20 $13.24 $9.27 107,320
2017-06-02 $13.30 $13.44 $13.21 $13.26 $9.28 96,631
2017-06-01 $13.32 $13.39 $13.28 $13.34 $9.34 98,942
2017-05-31 $13.24 $13.31 $13.19 $13.29 $9.30 145,541
2017-05-30 $13.34 $13.39 $13.28 $13.32 $9.33 73,427
2017-05-26 $13.57 $13.65 $13.36 $13.40 $9.38 144,144
2017-05-25 $13.64 $13.77 $13.45 $13.52 $9.47 125,625
2017-05-24 $13.78 $13.79 $13.63 $13.71 $9.60 68,878
2017-05-23 $13.79 $13.79 $13.69 $13.73 $9.61 54,288
2017-05-22 $13.73 $13.75 $13.60 $13.74 $9.62 118,534
2017-05-19 $13.66 $13.69 $13.57 $13.59 $9.51 122,262
2017-05-18 $13.43 $13.56 $13.38 $13.52 $9.47 70,449
2017-05-17 $13.56 $13.60 $13.46 $13.51 $9.46 101,970
2017-05-16 $13.78 $13.78 $13.55 $13.56 $9.49 78,604
2017-05-15 $13.82 $13.83 $13.68 $13.74 $9.62 84,765
2017-05-12 $13.59 $13.67 $13.55 $13.62 $9.54 75,980
2017-05-11 $13.70 $13.71 $13.56 $13.58 $9.51 72,449
2017-05-10 $13.65 $13.77 $13.64 $13.72 $9.55 110,094
2017-05-09 $13.64 $13.72 $13.50 $13.58 $9.45 76,485
2017-05-08 $13.62 $13.65 $13.54 $13.61 $9.47 78,196
2017-05-05 $13.34 $13.62 $13.31 $13.62 $9.48 100,605
2017-05-04 $13.47 $13.48 $13.22 $13.29 $9.25 139,703
2017-05-03 $13.44 $13.59 $13.42 $13.53 $9.42 104,866
2017-05-02 $13.55 $13.73 $13.41 $13.45 $9.36 62,779
2017-05-01 $13.63 $13.63 $13.47 $13.56 $9.44 104,025
2017-04-28 $13.58 $13.64 $13.53 $13.55 $9.43 61,891
2017-04-27 $13.57 $13.57 $13.35 $13.49 $9.39 117,337
2017-04-26 $13.57 $13.76 $13.55 $13.61 $9.47 90,895
2017-04-25 $13.53 $13.66 $13.50 $13.62 $9.48 94,605
2017-04-24 $13.57 $13.59 $13.48 $13.53 $9.42 76,971
2017-04-21 $13.43 $13.45 $13.35 $13.40 $9.33 99,935
2017-04-20 $13.54 $13.57 $13.43 $13.47 $9.38 115,309
2017-04-19 $13.69 $13.77 $13.45 $13.47 $9.38 86,738
2017-04-18 $13.73 $13.82 $13.66 $13.68 $9.52 62,752
2017-04-17 $13.74 $13.81 $13.69 $13.76 $9.58 61,663
2017-04-13 $14.00 $14.04 $13.73 $13.77 $9.59 103,106
2017-04-12 $13.98 $14.10 $13.97 $14.01 $9.75 122,841
2017-04-11 $14.02 $14.03 $13.87 $13.99 $9.74 110,377
2017-04-10 $13.97 $14.16 $13.97 $14.08 $9.75 93,362
2017-04-07 $13.93 $14.00 $13.90 $13.94 $9.65 69,526
2017-04-06 $13.87 $13.95 $13.81 $13.88 $9.61 90,363
2017-04-05 $13.92 $14.02 $13.74 $13.78 $9.54 107,492
2017-04-04 $13.69 $13.84 $13.61 $13.82 $9.57 96,917
2017-04-03 $13.80 $13.80 $13.64 $13.78 $9.54 118,004
2017-03-31 $13.75 $13.79 $13.67 $13.75 $9.52 145,678
2017-03-30 $13.76 $13.80 $13.70 $13.76 $9.53 114,187
2017-03-29 $13.45 $13.68 $13.41 $13.66 $9.46 92,694
2017-03-28 $13.31 $13.47 $13.26 $13.44 $9.30 145,470
2017-03-27 $13.21 $13.31 $13.12 $13.29 $9.20 80,324
2017-03-24 $13.35 $13.38 $13.28 $13.28 $9.19 65,835
2017-03-23 $13.33 $13.41 $13.30 $13.34 $9.24 89,938
2017-03-22 $13.28 $13.42 $13.25 $13.39 $9.27 98,564
2017-03-21 $13.54 $13.57 $13.31 $13.36 $9.25 116,564
2017-03-20 $13.46 $13.50 $13.42 $13.48 $9.33 62,441
2017-03-17 $13.52 $13.57 $13.44 $13.50 $9.35 62,516
2017-03-16 $13.58 $13.60 $13.44 $13.49 $9.34 95,123
2017-03-15 $13.38 $13.55 $13.30 $13.53 $9.37 94,673
2017-03-14 $13.41 $13.41 $13.25 $13.25 $9.17 157,647
2017-03-13 $13.44 $13.58 $13.39 $13.46 $9.32 102,825
2017-03-10 $13.82 $13.85 $13.52 $13.55 $9.33 154,023
2017-03-09 $13.66 $13.74 $13.54 $13.70 $9.43 109,101
2017-03-08 $14.05 $14.08 $13.70 $13.70 $9.43 123,378
2017-03-07 $14.21 $14.33 $14.08 $14.10 $9.71 59,498
2017-03-06 $14.01 $14.17 $14.01 $14.14 $9.73 50,658
2017-03-03 $14.11 $14.21 $14.04 $14.08 $9.69 94,478
2017-03-02 $14.27 $14.38 $14.11 $14.14 $9.73 87,119
2017-03-01 $14.26 $14.44 $14.25 $14.29 $9.84 91,491
2017-02-28 $14.15 $14.20 $14.07 $14.11 $9.71 128,692
2017-02-27 $14.06 $14.19 $14.01 $14.17 $9.75 71,178
2017-02-24 $14.04 $14.08 $13.99 $14.07 $9.69 93,838
2017-02-23 $14.16 $14.17 $14.05 $14.09 $9.70 86,040
2017-02-22 $14.14 $14.25 $14.04 $14.06 $9.68 89,362
2017-02-21 $14.16 $14.26 $14.13 $14.15 $9.74 73,028
2017-02-17 $14.17 $14.23 $14.07 $14.08 $9.69 59,024
2017-02-16 $14.37 $14.39 $14.24 $14.25 $9.81 75,760
2017-02-15 $14.41 $14.47 $14.34 $14.35 $9.88 82,143
2017-02-14 $14.44 $14.44 $14.28 $14.38 $9.90 78,491
2017-02-13 $14.51 $14.51 $14.38 $14.44 $9.94 89,331
2017-02-10 $14.45 $14.57 $14.45 $14.55 $9.96 71,606
2017-02-09 $14.30 $14.39 $14.30 $14.33 $9.81 111,943
2017-02-08 $14.33 $14.34 $14.14 $14.25 $9.76 163,934
2017-02-07 $14.46 $14.57 $14.33 $14.39 $9.85 76,060
2017-02-06 $14.59 $14.77 $14.47 $14.48 $9.91 132,322
2017-02-03 $14.56 $14.68 $14.49 $14.59 $9.99 74,358
2017-02-02 $14.41 $14.50 $14.37 $14.47 $9.91 40,783
2017-02-01 $14.57 $14.57 $14.36 $14.40 $9.86 93,614
2017-01-31 $14.46 $14.52 $14.37 $14.44 $9.89 87,748
2017-01-30 $14.62 $14.64 $14.36 $14.42 $9.87 78,743
2017-01-27 $14.83 $14.83 $14.68 $14.72 $10.08 64,857
2017-01-26 $14.82 $14.87 $14.79 $14.80 $10.13 91,573
2017-01-25 $14.79 $14.85 $14.77 $14.81 $10.14 85,421
2017-01-24 $14.54 $14.79 $14.54 $14.73 $10.09 73,991
2017-01-23 $14.57 $14.58 $14.46 $14.50 $9.93 40,477
2017-01-20 $14.62 $14.65 $14.57 $14.58 $9.98 51,103
2017-01-19 $14.60 $14.60 $14.50 $14.58 $9.98 9,669
2017-01-18 $14.55 $14.62 $14.49 $14.61 $10.00 19,758
2017-01-17 $14.54 $14.60 $14.52 $14.59 $9.99 74,610
2017-01-13 $14.56 $14.59 $14.47 $14.52 $9.94 90,157
2017-01-12 $14.63 $14.63 $14.52 $14.58 $9.98 64,718
2017-01-11 $14.44 $14.59 $14.44 $14.57 $9.98 89,152
2017-01-10 $14.70 $14.70 $14.44 $14.48 $9.86 110,075
2017-01-09 $14.67 $14.71 $14.61 $14.70 $10.01 78,124
2017-01-06 $14.66 $14.78 $14.65 $14.75 $10.05 95,318
2017-01-05 $14.62 $14.75 $14.60 $14.65 $9.98 162,002
2017-01-04 $14.65 $14.75 $14.61 $14.72 $10.03 96,721
2017-01-03 $14.57 $14.72 $14.44 $14.64 $9.97 106,187
2016-12-30 $14.47 $14.51 $14.38 $14.44 $9.83 134,242
2016-12-29 $14.44 $14.52 $14.38 $14.46 $9.85 113,194
2016-12-28 $14.58 $14.63 $14.41 $14.43 $9.83 86,056
2016-12-27 $14.57 $14.68 $14.57 $14.61 $9.95 79,227
2016-12-23 $14.58 $14.63 $14.51 $14.55 $9.91 85,991
2016-12-22 $14.62 $14.66 $14.55 $14.58 $9.93 62,768
2016-12-21 $14.55 $14.65 $14.55 $14.56 $9.92 81,150
2016-12-20 $14.68 $14.72 $14.58 $14.58 $9.93 78,731
2016-12-19 $14.67 $14.74 $14.59 $14.62 $9.96 68,344
2016-12-16 $14.60 $14.70 $14.60 $14.67 $9.99 88,488
2016-12-15 $14.51 $14.62 $14.42 $14.60 $9.94 100,666
2016-12-14 $14.90 $14.90 $14.61 $14.61 $9.90 114,646
2016-12-13 $14.76 $14.98 $14.71 $14.95 $10.13 112,071
2016-12-12 $14.82 $15.01 $14.64 $14.65 $9.92 110,323
2016-12-09 $14.66 $14.72 $14.57 $14.62 $9.90 91,896
2016-12-08 $14.63 $14.71 $14.57 $14.64 $9.92 83,713
2016-12-07 $14.54 $14.69 $14.54 $14.63 $9.91 86,660
2016-12-06 $14.54 $14.70 $14.43 $14.58 $9.88 77,579
2016-12-05 $14.57 $14.73 $14.56 $14.59 $9.88 74,074
2016-12-02 $14.36 $14.56 $14.36 $14.53 $9.84 116,611
2016-12-01 $14.52 $14.65 $14.35 $14.36 $9.73 114,358
2016-11-30 $14.10 $14.45 $14.05 $14.30 $9.69 218,901
2016-11-29 $13.75 $13.84 $13.65 $13.80 $9.35 125,336
2016-11-28 $14.13 $14.16 $13.89 $13.90 $9.42 107,096
2016-11-25 $14.17 $14.25 $14.08 $14.13 $9.57 41,846
2016-11-23 $14.06 $14.24 $14.00 $14.22 $9.63 63,307
2016-11-22 $14.10 $14.23 $14.04 $14.19 $9.61 64,376
2016-11-21 $13.89 $14.10 $13.89 $14.06 $9.52 101,255
2016-11-18 $13.85 $13.85 $13.71 $13.79 $9.34 81,834
2016-11-17 $13.84 $13.99 $13.71 $13.73 $9.30 109,245
2016-11-16 $13.90 $13.93 $13.79 $13.81 $9.36 74,291
2016-11-15 $13.64 $13.93 $13.62 $13.88 $9.40 79,601
2016-11-14 $13.50 $13.66 $13.31 $13.55 $9.18 98,985
2016-11-11 $13.69 $13.69 $13.43 $13.58 $9.20 64,502
2016-11-10 $13.71 $13.87 $13.67 $13.71 $9.29 140,111
2016-11-09 $13.52 $13.87 $13.52 $13.83 $9.32 108,941
2016-11-08 $13.63 $13.71 $13.48 $13.59 $9.15 82,590
2016-11-07 $13.52 $13.68 $13.48 $13.63 $9.18 85,036
2016-11-04 $13.55 $13.69 $13.35 $13.37 $9.01 79,913
2016-11-03 $13.67 $13.72 $13.41 $13.53 $9.11 99,561
2016-11-02 $13.64 $13.87 $13.46 $13.60 $9.16 88,530
2016-11-01 $13.85 $13.95 $13.67 $13.67 $9.21 121,656
2016-10-31 $14.04 $14.04 $13.78 $13.79 $9.29 92,062
2016-10-28 $14.01 $14.20 $13.93 $14.04 $9.46 64,597
2016-10-27 $14.28 $14.28 $14.09 $14.09 $9.49 81,818
2016-10-26 $14.06 $14.21 $13.99 $14.21 $9.57 76,359
2016-10-25 $14.07 $14.27 $14.05 $14.13 $9.52 63,387
2016-10-24 $14.19 $14.19 $13.98 $14.13 $9.52 131,114
2016-10-21 $14.03 $14.13 $13.95 $14.13 $9.52 52,322
2016-10-20 $14.18 $14.18 $14.00 $14.13 $9.52 60,120
2016-10-19 $14.00 $14.25 $14.00 $14.22 $9.58 138,373
2016-10-18 $13.95 $13.98 $13.85 $13.88 $9.35 55,890
2016-10-17 $13.98 $14.00 $13.77 $13.81 $9.30 74,920
2016-10-14 $14.16 $14.19 $14.00 $14.00 $9.43 58,384
2016-10-13 $14.07 $14.17 $13.94 $14.06 $9.47 71,529
2016-10-12 $14.20 $14.22 $14.10 $14.16 $9.54 69,648
2016-10-11 $14.56 $14.56 $14.23 $14.29 $9.57 79,383
2016-10-10 $14.42 $14.64 $14.40 $14.58 $9.77 120,181
2016-10-07 $14.53 $14.60 $14.28 $14.31 $9.59 77,254
2016-10-06 $14.49 $14.59 $14.32 $14.54 $9.74 123,914
2016-10-05 $14.41 $14.58 $14.40 $14.49 $9.71 107,018
2016-10-04 $14.47 $14.55 $14.28 $14.32 $9.59 95,224
2016-10-03 $14.51 $14.51 $14.37 $14.44 $9.67 43,306
2016-09-30 $14.39 $14.58 $14.32 $14.48 $9.70 95,704
2016-09-29 $14.36 $14.49 $14.18 $14.28 $9.57 122,681
2016-09-28 $13.83 $14.30 $13.75 $14.30 $9.58 178,667
2016-09-27 $13.94 $13.97 $13.81 $13.82 $9.26 114,396
2016-09-26 $13.99 $14.11 $13.95 $13.95 $9.35 128,442
2016-09-23 $14.12 $14.21 $13.99 $14.06 $9.42 99,385
2016-09-22 $14.27 $14.35 $14.11 $14.17 $9.49 85,563
2016-09-21 $14.02 $14.11 $14.00 $14.10 $9.45 98,102
2016-09-20 $14.04 $14.14 $13.95 $13.97 $9.36 92,549
2016-09-19 $14.12 $14.21 $14.00 $14.03 $9.40 111,871
2016-09-16 $13.99 $14.10 $13.95 $13.99 $9.37 85,186
2016-09-15 $14.00 $14.16 $14.00 $14.08 $9.43 39,964
2016-09-14 $14.11 $14.20 $14.00 $14.03 $9.40 101,190
2016-09-13 $14.34 $14.34 $14.01 $14.11 $9.45 60,463
2016-09-12 $14.25 $14.55 $14.25 $14.53 $9.68 79,207
2016-09-09 $14.55 $14.55 $14.27 $14.29 $9.52 86,060
2016-09-08 $14.35 $14.67 $14.34 $14.60 $9.73 83,495
2016-09-07 $14.29 $14.36 $14.26 $14.35 $9.56 61,817
2016-09-06 $14.18 $14.34 $14.18 $14.32 $9.54 51,807
2016-09-02 $14.12 $14.25 $14.10 $14.23 $9.48 44,107
2016-09-01 $13.99 $14.07 $13.85 $14.02 $9.34 54,420
2016-08-31 $14.07 $14.10 $13.92 $14.02 $9.34 99,358
2016-08-30 $14.17 $14.24 $14.05 $14.12 $9.41 65,171
2016-08-29 $14.14 $14.20 $14.10 $14.18 $9.45 49,473
2016-08-26 $14.20 $14.33 $14.07 $14.15 $9.43 44,641
2016-08-25 $14.17 $14.20 $14.06 $14.18 $9.45 39,770
2016-08-24 $14.28 $14.31 $14.15 $14.17 $9.44 109,081
2016-08-23 $14.19 $14.34 $14.19 $14.32 $9.54 83,762
2016-08-22 $14.29 $14.29 $14.12 $14.16 $9.43 59,859
2016-08-19 $14.40 $14.40 $14.24 $14.36 $9.57 66,898
2016-08-18 $14.19 $14.43 $14.14 $14.43 $9.61 134,742
2016-08-17 $14.14 $14.20 $14.06 $14.20 $9.46 72,766
2016-08-16 $14.11 $14.16 $14.02 $14.14 $9.42 46,685
2016-08-15 $14.05 $14.12 $14.04 $14.11 $9.40 75,190
2016-08-12 $13.98 $14.04 $13.96 $13.99 $9.32 66,060
2016-08-11 $13.86 $13.98 $13.83 $13.95 $9.29 79,341
2016-08-10 $13.98 $14.01 $13.83 $13.93 $9.23 108,388
2016-08-09 $14.01 $14.10 $13.87 $13.91 $9.22 123,216
2016-08-08 $13.90 $14.04 $13.90 $13.94 $9.24 83,024
2016-08-05 $13.74 $13.85 $13.67 $13.84 $9.17 100,616
2016-08-04 $13.66 $13.84 $13.54 $13.75 $9.11 140,312
2016-08-03 $13.44 $13.62 $13.38 $13.59 $9.00 71,444
2016-08-02 $13.47 $13.59 $13.31 $13.42 $8.89 204,232
2016-08-01 $13.77 $13.79 $13.50 $13.56 $8.99 187,802
2016-07-29 $13.62 $13.80 $13.51 $13.79 $9.14 93,469
2016-07-28 $13.65 $13.73 $13.50 $13.63 $9.03 123,536
2016-07-27 $13.85 $13.95 $13.60 $13.68 $9.06 77,478
2016-07-26 $13.62 $13.81 $13.58 $13.76 $9.12 96,426
2016-07-25 $13.84 $13.84 $13.58 $13.65 $9.04 90,421
2016-07-22 $13.93 $14.04 $13.83 $13.91 $9.22 51,942
2016-07-21 $14.04 $14.14 $13.86 $13.92 $9.22 46,007
2016-07-20 $13.99 $14.11 $13.87 $14.01 $9.28 90,030
2016-07-19 $14.13 $14.13 $13.99 $14.03 $9.30 47,859
2016-07-18 $14.06 $14.15 $14.00 $14.15 $9.37 28,325
2016-07-15 $14.13 $14.24 $14.08 $14.14 $9.37 77,633
2016-07-14 $14.23 $14.23 $14.10 $14.14 $9.37 70,088
2016-07-13 $14.34 $14.34 $14.07 $14.16 $9.38 62,013
2016-07-12 $14.16 $14.43 $14.16 $14.41 $9.50 96,273
2016-07-11 $14.12 $14.17 $14.03 $14.04 $9.25 68,942
2016-07-08 $14.07 $14.14 $13.98 $14.10 $9.29 51,863
2016-07-07 $14.10 $14.23 $13.88 $13.96 $9.20 46,064
2016-07-06 $13.94 $14.10 $13.88 $14.04 $9.25 88,371
2016-07-05 $14.15 $14.20 $13.94 $14.03 $9.25 81,603
2016-07-01 $14.15 $14.36 $14.15 $14.30 $9.42 51,485
2016-06-30 $14.11 $14.22 $14.04 $14.20 $9.36 73,009
2016-06-29 $14.00 $14.17 $13.95 $14.08 $9.28 86,817
2016-06-28 $13.74 $13.87 $13.69 $13.85 $9.13 61,921
2016-06-27 $13.90 $13.90 $13.44 $13.46 $8.87 123,744
2016-06-24 $14.00 $14.07 $13.75 $13.95 $9.19 101,519
2016-06-23 $14.31 $14.47 $14.22 $14.37 $9.47 54,070
2016-06-22 $14.24 $14.68 $14.10 $14.13 $9.31 66,569
2016-06-21 $14.05 $14.26 $14.02 $14.21 $9.36 61,554
2016-06-20 $14.07 $14.11 $13.98 $14.05 $9.26 72,161
2016-06-17 $13.95 $14.01 $13.81 $13.88 $9.15 108,741
2016-06-16 $13.87 $14.00 $13.71 $13.88 $9.15 84,859
2016-06-15 $13.89 $14.00 $13.77 $13.96 $9.20 112,190
2016-06-14 $13.86 $13.99 $13.75 $13.91 $9.17 74,294
2016-06-13 $13.98 $14.14 $13.94 $13.95 $9.19 56,223
2016-06-10 $14.25 $14.38 $14.07 $14.12 $9.25 63,993
2016-06-09 $14.34 $14.43 $14.23 $14.32 $9.38 87,605
2016-06-08 $14.54 $14.60 $14.43 $14.45 $9.47 90,505
2016-06-07 $14.33 $14.48 $14.24 $14.43 $9.46 92,774
2016-06-06 $14.10 $14.28 $14.05 $14.22 $9.32 107,662
2016-06-03 $14.02 $14.12 $13.94 $14.06 $9.21 67,097
2016-06-02 $13.87 $14.01 $13.77 $14.00 $9.18 82,307
2016-06-01 $13.88 $14.04 $13.70 $14.01 $9.18 88,152
2016-05-31 $13.91 $14.05 $13.86 $13.97 $9.16 93,919
2016-05-27 $13.89 $14.00 $13.78 $14.00 $9.18 34,777
2016-05-26 $13.96 $14.06 $13.82 $13.95 $9.14 58,382
2016-05-25 $13.79 $13.93 $13.74 $13.93 $9.13 73,218
2016-05-24 $13.74 $13.74 $13.55 $13.71 $8.98 69,932
2016-05-23 $13.58 $13.65 $13.48 $13.63 $8.93 60,458
2016-05-20 $13.59 $13.67 $13.51 $13.67 $8.96 61,353
2016-05-19 $13.46 $13.60 $13.25 $13.60 $8.91 66,033
2016-05-18 $13.69 $13.72 $13.44 $13.55 $8.88 61,164
2016-05-17 $13.66 $13.75 $13.56 $13.72 $8.99 115,563
2016-05-16 $13.50 $13.65 $13.49 $13.64 $8.94 110,617
2016-05-13 $13.42 $13.53 $13.30 $13.42 $8.79 139,003
2016-05-12 $13.65 $13.75 $13.43 $13.50 $8.85 114,234
2016-05-11 $13.55 $13.69 $13.35 $13.57 $8.84 130,714
2016-05-10 $13.44 $13.60 $13.43 $13.55 $8.83 95,619
2016-05-09 $13.59 $13.59 $13.13 $13.32 $8.68 101,403
2016-05-06 $13.60 $13.82 $13.45 $13.51 $8.80 153,800
2016-05-05 $13.58 $14.25 $13.56 $13.63 $8.88 153,667
2016-05-04 $13.54 $13.67 $13.32 $13.44 $8.76 77,308
2016-05-03 $13.96 $13.96 $13.53 $13.60 $8.86 150,841
2016-05-02 $14.16 $14.23 $13.93 $14.02 $9.14 97,023
2016-04-29 $14.31 $14.44 $14.01 $14.18 $9.24 131,240
2016-04-28 $14.33 $14.48 $14.20 $14.26 $9.29 182,766
2016-04-27 $14.13 $14.46 $14.13 $14.45 $9.42 104,417
2016-04-26 $13.92 $14.11 $13.86 $14.09 $9.18 72,848
2016-04-25 $13.97 $13.97 $13.72 $13.81 $9.00 67,695
2016-04-22 $13.76 $13.97 $13.76 $13.97 $9.10 51,980
2016-04-21 $13.83 $13.91 $13.76 $13.78 $8.98 82,502
2016-04-20 $13.74 $13.95 $13.63 $13.78 $8.98 148,772
2016-04-19 $13.62 $13.86 $13.60 $13.81 $9.00 143,634
2016-04-18 $13.06 $13.61 $13.00 $13.55 $8.83 120,232
2016-04-15 $13.32 $13.38 $13.25 $13.26 $8.64 82,097
2016-04-14 $13.58 $13.63 $13.39 $13.39 $8.73 154,360
2016-04-13 $13.53 $13.75 $13.43 $13.59 $8.86 191,901
2016-04-12 $13.24 $13.68 $13.17 $13.54 $8.77 217,241
2016-04-11 $13.09 $13.21 $13.08 $13.17 $8.53 172,383
2016-04-08 $12.91 $13.08 $12.87 $12.93 $8.38 142,059
2016-04-07 $12.67 $12.85 $12.47 $12.47 $8.08 82,534
2016-04-06 $12.74 $12.87 $12.64 $12.78 $8.28 142,142
2016-04-05 $12.63 $12.70 $12.53 $12.58 $8.15 114,988
2016-04-04 $12.73 $12.87 $12.55 $12.55 $8.13 128,344
2016-04-01 $12.98 $13.03 $12.78 $12.78 $8.28 111,273
2016-03-31 $13.15 $13.24 $13.00 $13.00 $8.42 250,797
2016-03-30 $13.02 $13.26 $13.00 $13.13 $8.51 106,519
2016-03-29 $12.75 $12.98 $12.69 $12.98 $8.41 56,593
2016-03-28 $12.95 $12.95 $12.73 $12.86 $8.33 61,642
2016-03-24 $12.65 $12.89 $12.55 $12.85 $8.33 62,254
2016-03-23 $13.04 $13.05 $12.78 $12.80 $8.29 86,304
2016-03-22 $12.98 $13.22 $12.98 $13.10 $8.49 54,292
2016-03-21 $13.22 $13.24 $13.01 $13.14 $8.51 57,906
2016-03-18 $13.22 $13.38 $13.07 $13.22 $8.57 92,690
2016-03-17 $13.04 $13.27 $13.00 $13.20 $8.55 96,047
2016-03-16 $12.71 $13.05 $12.71 $13.02 $8.44 122,665
2016-03-15 $12.77 $12.80 $12.53 $12.72 $8.24 107,223
2016-03-14 $12.94 $12.97 $12.80 $12.91 $8.36 65,607
2016-03-11 $12.76 $13.06 $12.76 $13.04 $8.45 58,712
2016-03-10 $12.79 $12.79 $12.50 $12.73 $8.20 91,697
2016-03-09 $12.58 $12.84 $12.50 $12.73 $8.20 68,070
2016-03-08 $12.99 $12.99 $12.42 $12.47 $8.03 139,829
2016-03-07 $12.78 $13.13 $12.78 $13.12 $8.45 179,436
2016-03-04 $12.80 $13.06 $12.65 $12.90 $8.31 168,852
2016-03-03 $12.35 $12.72 $12.35 $12.72 $8.19 145,611
2016-03-02 $12.09 $12.45 $12.00 $12.45 $8.02 203,684
2016-03-01 $12.04 $12.25 $11.89 $12.25 $7.89 106,381
2016-02-29 $12.02 $12.08 $11.85 $11.92 $7.68 171,405
2016-02-26 $11.91 $11.99 $11.85 $11.92 $7.68 121,025
2016-02-25 $11.76 $11.83 $11.49 $11.78 $7.59 159,488
2016-02-24 $11.62 $11.88 $11.47 $11.86 $7.64 137,342
2016-02-23 $12.07 $12.18 $11.74 $11.84 $7.63 123,807
2016-02-22 $12.05 $12.17 $11.99 $12.17 $7.84 134,450
2016-02-19 $11.78 $11.84 $11.59 $11.84 $7.63 109,096
2016-02-18 $11.97 $11.99 $11.73 $11.88 $7.65 128,718
2016-02-17 $11.76 $11.96 $11.62 $11.95 $7.70 99,128
2016-02-16 $11.45 $11.55 $11.31 $11.52 $7.42 82,993
2016-02-12 $11.24 $11.43 $11.17 $11.38 $7.33 92,318
2016-02-11 $10.89 $11.16 $10.76 $11.13 $7.17 118,672
2016-02-10 $11.47 $11.53 $11.20 $11.30 $7.21 126,569
2016-02-09 $11.50 $11.66 $11.27 $11.47 $7.32 103,744
2016-02-08 $11.56 $11.73 $11.39 $11.69 $7.46 114,355
2016-02-05 $11.99 $11.99 $11.74 $11.79 $7.52 77,019
2016-02-04 $11.93 $12.26 $11.86 $12.08 $7.70 136,083
2016-02-03 $11.71 $11.93 $11.33 $11.93 $7.61 165,620
2016-02-02 $11.62 $11.69 $11.54 $11.58 $7.39 174,173
2016-02-01 $11.82 $11.96 $11.77 $11.89 $7.58 155,226
2016-01-29 $11.77 $12.19 $11.73 $12.19 $7.77 145,136
2016-01-28 $11.61 $11.75 $11.47 $11.69 $7.46 182,646
2016-01-27 $11.22 $11.53 $11.14 $11.27 $7.19 114,596
2016-01-26 $10.97 $11.34 $10.91 $11.34 $7.23 119,187
2016-01-25 $11.24 $11.32 $10.81 $10.85 $6.92 145,277
2016-01-22 $10.99 $11.33 $10.90 $11.33 $7.23 139,020
2016-01-21 $10.52 $10.79 $10.37 $10.63 $6.78 225,086
2016-01-20 $10.50 $10.57 $10.04 $10.41 $6.64 358,809
2016-01-19 $11.08 $11.08 $10.57 $10.74 $6.85 120,207
2016-01-15 $11.04 $11.15 $10.88 $10.99 $7.01 264,102
2016-01-14 $11.12 $11.43 $11.01 $11.33 $7.23 180,110
2016-01-13 $11.45 $11.53 $10.93 $11.05 $7.05 188,652
2016-01-12 $11.61 $11.63 $11.13 $11.46 $7.24 245,148
2016-01-11 $11.77 $11.77 $11.25 $11.41 $7.21 273,460
2016-01-08 $11.88 $11.89 $11.60 $11.69 $7.38 150,607
2016-01-07 $11.98 $12.15 $11.70 $11.75 $7.42 350,417
2016-01-06 $12.56 $12.56 $12.14 $12.19 $7.70 231,607
2016-01-05 $12.75 $12.85 $12.60 $12.84 $8.11 202,176
2016-01-04 $12.33 $12.75 $12.33 $12.74 $8.05 411,980
2015-12-31 $12.33 $12.75 $12.28 $12.53 $7.91 419,573
2015-12-30 $12.48 $12.60 $12.33 $12.33 $7.79 308,072
2015-12-29 $12.76 $12.88 $12.51 $12.56 $7.93 505,541
2015-12-28 $12.76 $12.79 $12.58 $12.60 $7.96 231,165
2015-12-24 $12.82 $12.90 $12.77 $12.86 $8.12 153,210
2015-12-23 $12.41 $12.77 $12.33 $12.76 $8.06 564,625
2015-12-22 $12.27 $12.42 $12.17 $12.19 $7.70 772,868
2015-12-21 $12.35 $12.48 $12.25 $12.27 $7.75 219,718
2015-12-18 $12.54 $12.58 $12.35 $12.35 $7.80 300,580
2015-12-17 $12.96 $12.99 $12.57 $12.57 $7.94 275,046
2015-12-16 $13.12 $13.14 $12.88 $13.04 $8.23 265,714
2015-12-15 $12.97 $13.21 $12.97 $13.20 $8.27 189,539
2015-12-14 $12.84 $12.99 $12.76 $12.87 $8.06 219,297
2015-12-11 $13.15 $13.15 $12.90 $12.95 $8.11 187,180
2015-12-10 $13.30 $13.62 $13.30 $13.35 $8.36 176,661
2015-12-09 $13.32 $13.75 $13.30 $13.39 $8.38 199,035
2015-12-08 $13.26 $13.53 $13.12 $13.37 $8.37 174,924
2015-12-07 $13.98 $13.98 $13.42 $13.48 $8.44 275,988
2015-12-04 $14.26 $14.30 $14.03 $14.23 $8.91 170,770
2015-12-03 $14.49 $14.60 $14.27 $14.29 $8.95 108,379
2015-12-02 $14.87 $14.87 $14.43 $14.47 $9.06 130,828
2015-12-01 $14.84 $14.94 $14.77 $14.94 $9.36 127,404
2015-11-30 $14.88 $15.01 $14.81 $14.84 $9.29 138,441
2015-11-27 $14.61 $14.77 $14.61 $14.76 $9.24 47,578
2015-11-25 $14.68 $14.84 $14.56 $14.77 $9.25 92,536
2015-11-24 $14.43 $14.81 $14.43 $14.76 $9.24 79,299
2015-11-23 $14.35 $14.58 $14.35 $14.43 $9.04 126,650
2015-11-20 $14.51 $14.72 $14.42 $14.42 $9.03 99,667
2015-11-19 $14.81 $14.84 $14.50 $14.54 $9.11 98,023
2015-11-18 $14.84 $14.97 $14.70 $14.83 $9.29 131,820
2015-11-17 $14.91 $14.98 $14.69 $14.74 $9.23 141,048
2015-11-16 $14.33 $14.88 $14.32 $14.86 $9.31 152,429
2015-11-13 $14.20 $14.37 $14.03 $14.34 $8.98 158,399
2015-11-12 $14.48 $14.54 $14.20 $14.21 $8.90 152,564
2015-11-11 $15.11 $15.16 $14.71 $14.76 $9.17 155,846
2015-11-10 $15.00 $15.18 $14.93 $15.11 $9.39 115,040
2015-11-09 $15.27 $15.40 $15.01 $15.05 $9.35 111,072
2015-11-06 $15.40 $15.53 $15.17 $15.30 $9.51 183,922
2015-11-05 $15.68 $15.85 $15.55 $15.63 $9.71 191,073
2015-11-04 $15.85 $15.95 $15.68 $15.78 $9.81 124,610
2015-11-03 $15.64 $15.99 $15.64 $15.85 $9.85 325,000
2015-11-02 $15.45 $15.75 $15.41 $15.61 $9.70 199,460
2015-10-30 $15.45 $15.66 $15.22 $15.56 $9.67 161,947
2015-10-29 $15.35 $15.66 $15.35 $15.43 $9.59 82,376
2015-10-28 $15.32 $15.63 $15.22 $15.46 $9.61 122,134
2015-10-27 $15.40 $15.40 $15.16 $15.29 $9.50 120,486
2015-10-26 $15.89 $15.89 $15.56 $15.57 $9.68 110,486
2015-10-23 $16.04 $16.12 $15.86 $16.03 $9.96 67,903
2015-10-22 $15.82 $16.13 $15.82 $16.10 $10.00 100,329
2015-10-21 $15.89 $15.96 $15.75 $15.77 $9.80 95,117
2015-10-20 $15.72 $16.00 $15.72 $15.99 $9.94 98,855
2015-10-19 $15.94 $15.95 $15.76 $15.82 $9.83 50,935
2015-10-16 $16.22 $16.22 $15.91 $16.08 $9.99 77,424
2015-10-15 $16.06 $16.28 $15.81 $16.15 $10.04 116,039
2015-10-14 $15.92 $16.15 $15.83 $16.15 $10.04 110,300
2015-10-13 $15.96 $16.04 $15.76 $15.97 $9.92 116,901
2015-10-12 $16.27 $16.27 $15.88 $16.10 $9.94 99,564
2015-10-09 $16.21 $16.31 $16.07 $16.30 $10.06 164,042
2015-10-08 $15.74 $16.25 $15.58 $16.15 $9.97 131,520
2015-10-07 $15.40 $15.79 $15.20 $15.79 $9.74 231,226
2015-10-06 $14.79 $15.29 $14.74 $15.24 $9.41 282,426
2015-10-05 $14.42 $14.77 $14.36 $14.77 $9.12 162,204
2015-10-02 $13.74 $14.24 $13.61 $14.22 $8.78 185,186
2015-10-01 $13.91 $14.03 $13.65 $14.00 $8.64 105,741
2015-09-30 $13.54 $13.78 $13.46 $13.78 $8.50 150,813
2015-09-29 $13.38 $13.53 $13.25 $13.37 $8.25 102,710
2015-09-28 $13.82 $13.82 $13.36 $13.36 $8.25 123,250
2015-09-25 $14.00 $14.03 $13.80 $13.92 $8.59 60,520
2015-09-24 $13.73 $14.00 $13.70 $13.93 $8.60 111,856
2015-09-23 $14.04 $14.17 $13.83 $13.88 $8.57 98,951
2015-09-22 $13.96 $14.12 $13.96 $14.11 $8.71 61,495
2015-09-21 $14.22 $14.32 $14.18 $14.24 $8.79 82,178
2015-09-18 $14.13 $14.29 $13.72 $14.18 $8.75 89,911
2015-09-17 $14.35 $14.54 $14.19 $14.40 $8.89 69,555
2015-09-16 $14.06 $14.35 $13.98 $14.30 $8.83 80,405
2015-09-15 $13.90 $14.03 $13.85 $13.98 $8.63 109,072
2015-09-14 $13.91 $13.97 $13.80 $13.87 $8.56 78,903
2015-09-11 $14.13 $14.16 $13.96 $14.00 $8.64 110,833
2015-09-10 $14.33 $14.46 $14.21 $14.35 $8.79 140,920
2015-09-09 $14.62 $14.77 $14.33 $14.33 $8.77 131,678
2015-09-08 $14.76 $14.81 $14.48 $14.51 $8.89 126,254
2015-09-04 $14.71 $14.76 $14.54 $14.63 $8.96 84,813
2015-09-03 $15.14 $15.36 $14.84 $14.92 $9.14 173,744
2015-09-02 $14.81 $15.12 $14.60 $15.12 $9.26 182,425
2015-09-01 $14.68 $14.87 $14.43 $14.64 $8.96 220,324
2015-08-31 $14.82 $15.20 $14.44 $15.20 $9.31 125,750
2015-08-28 $14.35 $14.89 $14.32 $14.85 $9.09 129,676
2015-08-27 $14.22 $14.84 $13.82 $14.47 $8.86 290,975
2015-08-26 $13.93 $14.00 $13.46 $13.69 $8.38 234,399
2015-08-25 $13.92 $13.98 $13.62 $13.65 $8.36 233,188
2015-08-24 $13.41 $13.98 $13.00 $13.44 $8.23 238,628
2015-08-21 $14.61 $14.70 $14.10 $14.15 $8.66 239,414
2015-08-20 $14.78 $15.01 $14.70 $14.76 $9.04 173,492
2015-08-19 $15.06 $15.08 $14.77 $14.87 $9.11 123,893
2015-08-18 $15.21 $15.24 $15.07 $15.09 $9.24 81,635
2015-08-17 $15.27 $15.40 $15.20 $15.27 $9.35 107,863
2015-08-14 $15.40 $15.55 $15.31 $15.40 $9.43 115,943
2015-08-13 $15.42 $15.48 $15.16 $15.47 $9.47 431,364
2015-08-12 $14.90 $15.47 $14.88 $15.44 $9.45 181,338
2015-08-11 $14.81 $15.18 $14.76 $15.13 $9.20 143,588

BlackRock Global Energy Resources Trus (BGR) News Headlines

Recent BlackRock Global Energy Resources Trus (BGR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.