BlackRock Floating Rate Income Trust (BGT) Exchange: NYSE

Data as of March 28, 2024

$13.10 ($-0.06) -0.46%

BlackRock Floating Rate Income Trust - Daily Information
Click for more stock information on BlackRock Floating Rate Income Trust.
Daily Information Data
Date March 28, 2024
Open $13.13
Previous Close $13.10
High $13.17
Low $13.05
Adjusted Open $13.13
Previous Adjusted Close $13.10
Adjusted High $13.17
Adjusted Low $13.05

About BlackRock Floating Rate Income Trust (BGT)

BlackRock Floating Rate Income Trust (the Fund) is a non-diversified, closed-end management investment company. The Fund's primary investment objective is to provide a high level of current income. The Fund's secondary investment objective is to seek the preservation of capital. The Fund seeks to achieve its investment objectives by investing primarily, at least 80% of its assets in floating and variable rate instruments of United States and non-United States issuers, including a substantial portion of its assets in global floating and variable rate securities, including senior secured floating rate loans made to corporate and other business entities. The Fund average effective duration of its portfolio will be no more than 1.5 years. The Fund's investment advisor is BlackRock Advisors, LLC. The Fund's sub-advisor is BlackRock Financial Management, Inc.

Historical Stock Data for BlackRock Floating Rate Income Trust (BGT)

Date Open High Low Close Adj.Close Volume
2024-03-08 $13.13 $13.17 $13.05 $13.10 $13.10 129,088
2024-03-07 $13.03 $13.20 $13.03 $13.16 $13.16 57,377
2024-03-06 $13.05 $13.15 $13.02 $13.02 $13.02 84,601
2024-03-05 $13.02 $13.06 $12.96 $13.00 $13.00 50,889
2024-03-04 $13.11 $13.11 $12.97 $13.01 $13.01 103,664
2024-03-01 $12.91 $13.16 $12.90 $13.11 $13.11 173,272
2024-02-29 $12.86 $12.87 $12.83 $12.86 $12.86 60,382
2024-02-28 $12.81 $12.85 $12.80 $12.81 $12.81 43,616
2024-02-27 $12.81 $12.85 $12.78 $12.80 $12.80 82,022
2024-02-26 $12.84 $12.88 $12.80 $12.81 $12.81 80,702
2024-02-23 $12.82 $12.84 $12.76 $12.84 $12.84 86,453
2024-02-22 $12.83 $12.88 $12.78 $12.78 $12.78 72,199
2024-02-21 $12.79 $12.86 $12.79 $12.82 $12.82 63,875
2024-02-20 $12.69 $12.79 $12.69 $12.77 $12.77 131,227
2024-02-16 $12.77 $12.77 $12.67 $12.72 $12.72 83,174
2024-02-15 $12.75 $12.79 $12.67 $12.75 $12.75 137,222
2024-02-14 $12.66 $12.72 $12.64 $12.72 $12.72 66,867
2024-02-13 $12.68 $12.74 $12.63 $12.73 $12.61 89,211
2024-02-12 $12.65 $12.69 $12.60 $12.69 $12.69 80,500
2024-02-09 $12.60 $12.63 $12.55 $12.61 $12.61 80,148
2024-02-08 $12.56 $12.60 $12.53 $12.57 $12.57 97,196
2024-02-07 $12.62 $12.62 $12.54 $12.56 $12.56 96,813
2024-02-06 $12.47 $12.56 $12.45 $12.55 $12.55 128,549
2024-02-05 $12.39 $12.43 $12.35 $12.43 $12.43 92,786
2024-02-02 $12.38 $12.44 $12.36 $12.36 $12.36 150,164
2024-02-01 $12.43 $12.43 $12.32 $12.34 $12.34 102,520
2024-01-31 $12.45 $12.46 $12.31 $12.34 $12.34 184,649
2024-01-30 $12.30 $12.40 $12.29 $12.40 $12.40 77,897
2024-01-29 $12.19 $12.29 $12.17 $12.29 $12.29 186,483
2024-01-26 $12.22 $12.24 $12.15 $12.17 $12.17 61,033
2024-01-25 $12.25 $12.25 $12.17 $12.24 $12.24 80,885
2024-01-24 $12.28 $12.28 $12.15 $12.20 $12.20 156,396
2024-01-23 $12.13 $12.25 $12.13 $12.19 $12.19 72,695
2024-01-22 $12.19 $12.22 $12.13 $12.15 $12.15 79,235
2024-01-19 $12.12 $12.14 $12.04 $12.14 $12.14 112,598
2024-01-18 $12.05 $12.12 $12.05 $12.08 $12.08 67,467
2024-01-17 $12.10 $12.15 $12.03 $12.07 $12.07 107,006
2024-01-16 $12.08 $12.11 $12.03 $12.04 $12.04 90,770
2024-01-12 $12.10 $12.12 $12.01 $12.04 $12.04 97,012
2024-01-11 $12.16 $12.16 $12.05 $12.11 $12.11 84,680
2024-01-10 $12.19 $12.26 $12.13 $12.24 $12.12 97,687
2024-01-09 $12.25 $12.28 $12.11 $12.15 $12.15 171,019
2024-01-08 $12.19 $12.35 $12.16 $12.19 $12.19 447,860
2024-01-05 $12.16 $12.18 $12.08 $12.14 $12.14 127,345
2024-01-04 $12.01 $12.13 $12.01 $12.11 $12.11 177,062
2024-01-03 $12.26 $12.33 $12.04 $12.05 $12.05 169,907
2024-01-02 $12.38 $12.41 $12.25 $12.27 $12.27 118,367
2023-12-29 $12.21 $12.42 $12.21 $12.38 $12.38 117,930
2023-12-28 $12.18 $12.28 $12.18 $12.27 $12.27 56,940
2023-12-27 $12.15 $12.22 $12.14 $12.18 $12.18 65,412
2023-12-26 $12.24 $12.24 $12.12 $12.15 $12.15 151,395
2023-12-22 $12.13 $12.23 $12.13 $12.21 $12.21 177,388
2023-12-21 $12.12 $12.15 $12.05 $12.07 $12.07 108,619
2023-12-20 $12.16 $12.16 $12.06 $12.07 $12.07 119,134
2023-12-19 $12.05 $12.17 $12.05 $12.13 $12.13 100,235
2023-12-18 $12.13 $12.19 $12.05 $12.05 $12.05 96,381
2023-12-15 $12.18 $12.23 $12.11 $12.11 $12.11 89,255
2023-12-14 $12.12 $12.23 $12.12 $12.18 $12.18 136,528
2023-12-13 $12.15 $12.25 $12.15 $12.21 $12.09 131,686
2023-12-12 $12.15 $12.15 $12.10 $12.15 $12.03 87,182
2023-12-11 $12.15 $12.18 $12.13 $12.14 $12.14 99,439
2023-12-08 $12.19 $12.24 $12.14 $12.20 $12.20 48,046
2023-12-07 $12.06 $12.24 $12.06 $12.20 $12.20 123,187
2023-12-06 $12.03 $12.16 $12.03 $12.07 $12.07 74,719
2023-12-05 $11.94 $12.05 $11.93 $12.05 $12.05 54,102
2023-12-04 $11.95 $12.03 $11.95 $11.98 $11.98 58,432
2023-12-01 $11.93 $12.04 $11.93 $12.00 $12.00 140,787
2023-11-30 $11.99 $12.01 $11.94 $11.96 $11.96 97,290
2023-11-29 $11.92 $11.98 $11.92 $11.93 $11.93 53,803
2023-11-28 $11.99 $12.00 $11.91 $11.94 $11.94 92,892
2023-11-27 $11.91 $12.00 $11.91 $11.97 $11.97 88,272
2023-11-24 $11.92 $11.97 $11.89 $11.97 $11.97 33,731
2023-11-22 $11.96 $11.96 $11.85 $11.88 $11.88 64,383
2023-11-21 $11.93 $11.94 $11.85 $11.90 $11.90 47,873
2023-11-20 $11.93 $11.97 $11.89 $11.89 $11.89 54,817
2023-11-17 $11.91 $11.97 $11.88 $11.93 $11.93 93,861
2023-11-16 $11.86 $11.87 $11.77 $11.83 $11.83 99,022
2023-11-15 $11.91 $11.97 $11.82 $11.83 $11.83 96,805
2023-11-14 $12.05 $12.07 $11.94 $11.94 $11.94 65,151
2023-11-13 $12.05 $12.09 $12.02 $12.08 $11.97 53,872
2023-11-10 $11.99 $12.10 $11.97 $12.02 $11.91 71,370
2023-11-09 $11.98 $12.03 $11.91 $11.92 $11.92 74,811
2023-11-08 $12.09 $12.13 $11.99 $12.01 $12.01 66,685
2023-11-07 $12.05 $12.05 $12.00 $12.05 $12.05 68,244
2023-11-06 $12.13 $12.17 $11.98 $12.02 $12.02 80,283
2023-11-03 $12.06 $12.13 $12.04 $12.11 $12.11 146,078
2023-11-02 $11.84 $12.00 $11.84 $11.97 $11.97 98,651
2023-11-01 $11.68 $11.83 $11.68 $11.83 $11.83 102,723
2023-10-31 $11.50 $11.68 $11.45 $11.62 $11.62 153,888
2023-10-30 $11.38 $11.47 $11.34 $11.43 $11.43 58,646
2023-10-27 $11.30 $11.42 $11.23 $11.37 $11.37 102,732
2023-10-26 $11.32 $11.40 $11.25 $11.27 $11.27 84,815
2023-10-25 $11.55 $11.55 $11.32 $11.33 $11.33 153,401
2023-10-24 $11.53 $11.67 $11.52 $11.62 $11.62 66,977
2023-10-23 $11.50 $11.59 $11.50 $11.55 $11.55 76,910
2023-10-20 $11.66 $11.74 $11.50 $11.54 $11.54 93,508
2023-10-19 $11.85 $11.90 $11.62 $11.64 $11.64 95,625
2023-10-18 $11.92 $11.98 $11.78 $11.79 $11.79 61,411
2023-10-17 $11.91 $12.00 $11.85 $11.97 $11.97 242,293
2023-10-16 $11.96 $12.00 $11.90 $11.93 $11.93 46,919
2023-10-13 $12.01 $12.07 $11.90 $11.96 $11.96 80,963
2023-10-12 $12.17 $12.20 $12.03 $12.06 $11.95 97,264
2023-10-11 $12.21 $12.24 $12.12 $12.15 $12.04 89,107
2023-10-10 $12.21 $12.24 $12.17 $12.23 $12.11 70,523
2023-10-09 $12.12 $12.24 $12.10 $12.24 $12.12 154,244
2023-10-06 $12.05 $12.13 $12.00 $12.10 $11.99 82,122
2023-10-05 $12.05 $12.08 $11.95 $12.07 $11.96 58,348
2023-10-04 $11.84 $12.05 $11.78 $12.02 $11.91 203,016
2023-10-03 $11.96 $12.01 $11.84 $11.85 $11.74 119,735
2023-10-02 $12.09 $12.13 $11.94 $11.96 $11.85 71,550
2023-09-29 $12.20 $12.22 $12.06 $12.06 $11.95 203,455
2023-09-28 $12.09 $12.20 $12.07 $12.17 $12.06 77,713
2023-09-27 $12.17 $12.17 $12.09 $12.15 $12.04 100,565
2023-09-26 $12.18 $12.21 $12.11 $12.15 $12.04 125,712
2023-09-25 $12.04 $12.22 $12.02 $12.21 $12.10 72,553
2023-09-22 $12.05 $12.09 $11.99 $12.09 $11.98 55,863
2023-09-21 $11.99 $12.05 $11.93 $11.98 $11.87 79,120
2023-09-20 $12.05 $12.09 $12.00 $12.01 $11.90 100,606
2023-09-19 $11.99 $12.10 $11.99 $12.05 $11.94 49,268
2023-09-18 $11.95 $12.04 $11.94 $11.99 $11.88 66,074
2023-09-15 $12.14 $12.15 $11.94 $11.97 $11.86 122,505
2023-09-14 $12.15 $12.22 $12.08 $12.16 $12.05 104,029
2023-09-13 $12.25 $12.32 $12.24 $12.28 $12.05 144,707
2023-09-12 $12.18 $12.23 $12.17 $12.22 $11.99 106,322
2023-09-11 $12.13 $12.21 $12.11 $12.17 $11.94 78,330
2023-09-08 $12.11 $12.17 $12.10 $12.17 $11.94 81,369
2023-09-07 $12.09 $12.09 $12.04 $12.08 $11.86 58,333
2023-09-06 $12.11 $12.17 $12.08 $12.09 $11.87 63,895
2023-09-05 $12.08 $12.15 $12.05 $12.13 $11.90 79,034
2023-09-01 $12.05 $12.14 $11.95 $12.14 $11.91 94,318
2023-08-31 $12.01 $12.07 $11.96 $12.04 $11.82 102,561
2023-08-30 $11.97 $12.01 $11.95 $12.01 $11.79 55,264
2023-08-29 $11.98 $12.03 $11.92 $12.01 $11.79 112,132
2023-08-28 $11.91 $11.97 $11.84 $11.97 $11.75 70,780
2023-08-25 $11.81 $11.86 $11.74 $11.86 $11.64 59,493
2023-08-24 $11.79 $11.80 $11.71 $11.79 $11.57 98,768
2023-08-23 $11.72 $11.74 $11.68 $11.73 $11.51 32,602
2023-08-22 $11.74 $11.77 $11.62 $11.67 $11.45 80,751
2023-08-21 $11.69 $11.73 $11.66 $11.70 $11.48 119,934
2023-08-18 $11.77 $11.81 $11.62 $11.65 $11.43 150,488
2023-08-17 $11.88 $11.89 $11.76 $11.78 $11.56 59,405
2023-08-16 $11.87 $11.87 $11.81 $11.85 $11.63 49,067
2023-08-15 $11.92 $11.95 $11.80 $11.84 $11.62 75,133
2023-08-14 $11.81 $11.98 $11.81 $11.92 $11.70 107,338
2023-08-11 $11.91 $11.94 $11.88 $11.93 $11.60 108,621
2023-08-10 $11.93 $11.93 $11.82 $11.87 $11.54 86,600
2023-08-09 $11.82 $11.87 $11.80 $11.83 $11.50 66,193
2023-08-08 $11.85 $11.92 $11.78 $11.82 $11.49 286,989
2023-08-07 $12.02 $12.11 $11.85 $11.88 $11.55 151,837
2023-08-04 $11.92 $12.00 $11.92 $11.99 $11.99 59,114
2023-08-03 $11.91 $11.97 $11.87 $11.94 $11.94 57,223
2023-08-02 $11.98 $12.00 $11.87 $11.93 $11.93 73,886
2023-08-01 $11.92 $11.99 $11.89 $11.99 $11.99 75,782
2023-07-31 $11.99 $11.99 $11.86 $11.92 $11.92 127,432
2023-07-28 $11.77 $11.99 $11.73 $11.94 $11.94 173,245
2023-07-27 $11.76 $11.80 $11.69 $11.73 $11.73 108,066
2023-07-26 $11.72 $11.73 $11.62 $11.69 $11.69 47,550
2023-07-25 $11.76 $11.81 $11.66 $11.69 $11.69 60,206
2023-07-24 $11.78 $11.82 $11.69 $11.74 $11.74 62,049
2023-07-21 $11.77 $11.77 $11.67 $11.70 $11.70 67,075
2023-07-20 $11.66 $11.75 $11.60 $11.74 $11.74 46,414
2023-07-19 $11.65 $11.69 $11.54 $11.64 $11.64 66,588
2023-07-18 $11.65 $11.67 $11.56 $11.62 $11.62 61,546
2023-07-17 $11.63 $11.65 $11.57 $11.61 $11.61 68,676
2023-07-14 $11.63 $11.63 $11.52 $11.60 $11.60 80,606
2023-07-13 $11.67 $11.74 $11.55 $11.60 $11.60 78,769
2023-07-12 $11.77 $11.79 $11.68 $11.74 $11.63 77,916
2023-07-11 $11.73 $11.78 $11.65 $11.70 $11.59 79,750
2023-07-10 $11.76 $11.76 $11.57 $11.67 $11.56 82,269
2023-07-07 $11.58 $11.67 $11.48 $11.59 $11.48 173,345
2023-07-06 $11.61 $11.63 $11.49 $11.54 $11.43 92,467
2023-07-05 $11.85 $11.86 $11.56 $11.61 $11.50 129,528
2023-07-03 $11.74 $11.88 $11.73 $11.86 $11.75 52,368
2023-06-30 $11.68 $11.73 $11.61 $11.66 $11.55 115,764
2023-06-29 $11.67 $11.67 $11.53 $11.58 $11.47 78,249
2023-06-28 $11.45 $11.71 $11.42 $11.68 $11.57 124,643
2023-06-27 $11.42 $11.48 $11.33 $11.41 $11.30 105,645
2023-06-26 $11.34 $11.44 $11.32 $11.39 $11.28 84,045
2023-06-23 $11.38 $11.42 $11.29 $11.30 $11.30 87,125
2023-06-22 $11.27 $11.41 $11.23 $11.38 $11.38 103,868
2023-06-21 $11.17 $11.29 $11.17 $11.24 $11.24 140,041
2023-06-20 $11.32 $11.33 $11.17 $11.21 $11.21 100,253
2023-06-16 $11.30 $11.35 $11.27 $11.28 $11.28 70,911
2023-06-15 $11.35 $11.40 $11.28 $11.30 $11.30 89,782
2023-06-14 $11.55 $11.60 $11.23 $11.36 $11.36 102,296
2023-06-13 $11.64 $11.69 $11.60 $11.62 $11.50 94,849
2023-06-12 $11.48 $11.58 $11.45 $11.58 $11.47 100,538
2023-06-09 $11.42 $11.45 $11.38 $11.42 $11.31 82,510
2023-06-08 $11.47 $11.47 $11.33 $11.38 $11.27 98,302
2023-06-07 $11.37 $11.60 $11.33 $11.48 $11.48 92,156
2023-06-06 $11.31 $11.43 $11.28 $11.34 $11.34 92,172
2023-06-05 $11.29 $11.35 $11.25 $11.34 $11.34 53,430
2023-06-02 $11.20 $11.32 $11.14 $11.29 $11.29 107,453
2023-06-01 $11.13 $11.23 $11.10 $11.19 $11.19 73,277
2023-05-31 $11.05 $11.13 $11.00 $11.10 $11.10 90,891
2023-05-30 $11.05 $11.05 $10.97 $11.02 $11.02 68,152
2023-05-26 $10.96 $11.05 $10.95 $11.03 $11.03 58,647
2023-05-25 $11.00 $11.00 $10.95 $10.98 $10.98 57,084
2023-05-24 $11.06 $11.06 $10.97 $11.00 $11.00 53,151
2023-05-23 $11.08 $11.09 $11.05 $11.06 $11.06 79,496
2023-05-22 $11.07 $11.10 $11.04 $11.05 $11.05 40,350
2023-05-19 $11.08 $11.09 $11.01 $11.03 $11.03 77,854
2023-05-18 $11.07 $11.10 $11.05 $11.08 $11.08 62,095
2023-05-17 $11.17 $11.17 $11.07 $11.07 $11.07 67,455
2023-05-16 $11.26 $11.26 $11.09 $11.11 $11.11 56,252
2023-05-15 $11.23 $11.26 $11.16 $11.24 $11.24 48,898
2023-05-12 $11.25 $11.25 $11.12 $11.23 $11.23 74,104
2023-05-11 $11.25 $11.31 $11.22 $11.29 $11.18 64,196
2023-05-10 $11.32 $11.33 $11.19 $11.23 $11.12 82,856
2023-05-09 $11.35 $11.38 $11.21 $11.24 $11.13 65,412
2023-05-08 $11.45 $11.45 $11.24 $11.30 $11.19 84,391
2023-05-05 $11.35 $11.44 $11.29 $11.40 $11.40 105,372
2023-05-04 $11.31 $11.32 $11.26 $11.29 $11.29 63,655
2023-05-03 $11.27 $11.34 $11.25 $11.30 $11.30 47,825
2023-05-02 $11.28 $11.33 $11.19 $11.27 $11.27 101,139
2023-05-01 $11.28 $11.37 $11.28 $11.34 $11.34 122,051
2023-04-28 $11.28 $11.34 $11.22 $11.33 $11.33 104,526
2023-04-27 $11.26 $11.31 $11.22 $11.26 $11.26 82,235
2023-04-26 $11.27 $11.42 $11.22 $11.28 $11.28 60,609
2023-04-25 $11.35 $11.40 $11.23 $11.30 $11.30 81,453
2023-04-24 $11.31 $11.48 $11.31 $11.45 $11.45 64,177
2023-04-21 $11.39 $11.50 $11.31 $11.35 $11.35 81,980
2023-04-20 $11.35 $11.49 $11.35 $11.45 $11.45 63,045
2023-04-19 $11.29 $11.37 $11.22 $11.34 $11.34 73,070
2023-04-18 $11.39 $11.44 $11.28 $11.36 $11.36 101,580
2023-04-17 $11.33 $11.35 $11.28 $11.34 $11.34 42,285
2023-04-14 $11.31 $11.39 $11.28 $11.29 $11.29 51,330
2023-04-13 $11.35 $11.42 $11.30 $11.32 $11.32 72,862
2023-04-12 $11.45 $11.58 $11.41 $11.44 $11.33 67,339
2023-04-11 $11.41 $11.49 $11.40 $11.41 $11.30 68,547
2023-04-10 $11.31 $11.46 $11.31 $11.41 $11.30 105,710
2023-04-06 $11.34 $11.41 $11.29 $11.36 $11.36 68,468
2023-04-05 $11.40 $11.41 $11.19 $11.37 $11.37 87,595
2023-04-04 $11.30 $11.41 $11.26 $11.40 $11.40 203,783
2023-04-03 $11.26 $11.37 $11.26 $11.31 $11.31 148,929
2023-03-31 $11.29 $11.37 $11.21 $11.21 $11.21 125,937
2023-03-30 $11.14 $11.22 $11.10 $11.22 $11.22 79,816
2023-03-29 $10.95 $11.08 $10.94 $11.07 $11.07 59,959
2023-03-28 $10.99 $11.03 $10.89 $10.89 $10.89 115,382
2023-03-27 $10.93 $11.03 $10.92 $10.97 $10.97 112,100
2023-03-24 $10.94 $10.98 $10.86 $10.88 $10.88 105,594
2023-03-23 $11.04 $11.12 $10.93 $10.95 $10.95 90,470
2023-03-22 $11.02 $11.08 $10.95 $10.97 $10.97 64,462
2023-03-21 $10.92 $11.01 $10.91 $10.96 $10.96 90,074
2023-03-20 $10.82 $11.03 $10.82 $10.88 $10.88 204,589
2023-03-17 $10.88 $10.96 $10.75 $10.78 $10.78 154,987
2023-03-16 $10.86 $10.96 $10.84 $10.91 $10.91 155,504
2023-03-15 $10.95 $11.02 $10.84 $10.90 $10.90 175,573
2023-03-14 $11.05 $11.22 $11.04 $11.04 $11.04 101,940
2023-03-13 $11.30 $11.32 $11.11 $11.11 $11.11 125,092
2023-03-10 $11.52 $11.56 $11.33 $11.35 $11.35 107,304
2023-03-09 $11.72 $11.73 $11.54 $11.55 $11.55 135,393
2023-03-08 $11.64 $11.73 $11.64 $11.69 $11.69 135,493
2023-03-07 $11.75 $11.75 $11.65 $11.66 $11.66 148,971
2023-03-06 $11.72 $11.74 $11.66 $11.72 $11.72 163,567
2023-03-03 $11.61 $11.69 $11.61 $11.64 $11.64 85,711
2023-03-02 $11.60 $11.67 $11.57 $11.60 $11.60 149,610
2023-03-01 $11.63 $11.66 $11.58 $11.60 $11.60 91,813
2023-02-28 $11.57 $11.60 $11.50 $11.60 $11.60 124,922
2023-02-27 $11.52 $11.54 $11.48 $11.50 $11.50 44,871
2023-02-24 $11.42 $11.53 $11.40 $11.52 $11.52 40,558
2023-02-23 $11.39 $11.45 $11.36 $11.44 $11.44 45,177
2023-02-22 $11.47 $11.47 $11.34 $11.36 $11.36 79,722
2023-02-21 $11.52 $11.61 $11.44 $11.44 $11.44 33,317
2023-02-17 $11.66 $11.72 $11.52 $11.58 $11.58 244,614
2023-02-16 $11.64 $11.68 $11.62 $11.63 $11.63 43,815
2023-02-15 $11.62 $11.71 $11.62 $11.65 $11.65 33,375
2023-02-14 $11.70 $11.71 $11.60 $11.64 $11.64 111,450
2023-02-13 $11.79 $11.80 $11.71 $11.75 $11.67 50,694
2023-02-10 $11.71 $11.76 $11.70 $11.75 $11.67 33,280
2023-02-09 $11.73 $11.78 $11.71 $11.74 $11.66 35,240
2023-02-08 $11.73 $11.77 $11.67 $11.67 $11.59 50,795
2023-02-07 $11.66 $11.77 $11.66 $11.75 $11.67 39,817
2023-02-06 $11.68 $11.73 $11.62 $11.68 $11.60 60,062
2023-02-03 $11.69 $11.72 $11.63 $11.68 $11.68 47,665
2023-02-02 $11.68 $11.73 $11.60 $11.68 $11.68 28,234
2023-02-01 $11.63 $11.70 $11.44 $11.61 $11.61 168,097
2023-01-31 $11.69 $11.72 $11.61 $11.68 $11.68 158,230
2023-01-30 $11.54 $11.59 $11.51 $11.59 $11.59 58,770
2023-01-27 $11.48 $11.54 $11.47 $11.53 $11.53 75,042
2023-01-26 $11.36 $11.47 $11.35 $11.45 $11.45 69,196
2023-01-25 $11.37 $11.42 $11.33 $11.33 $11.33 107,205
2023-01-24 $11.32 $11.45 $11.20 $11.38 $11.38 88,381
2023-01-23 $11.24 $11.37 $11.22 $11.32 $11.32 121,404
2023-01-20 $11.21 $11.26 $11.19 $11.22 $11.22 49,834
2023-01-19 $11.21 $11.29 $11.20 $11.20 $11.20 69,635
2023-01-18 $11.34 $11.35 $11.22 $11.23 $11.23 83,555
2023-01-17 $11.33 $11.33 $11.25 $11.27 $11.27 85,887
2023-01-13 $11.24 $11.35 $11.24 $11.30 $11.30 59,256
2023-01-12 $11.27 $11.33 $11.23 $11.32 $11.32 64,500
2023-01-11 $11.25 $11.35 $11.25 $11.34 $11.26 66,228
2023-01-10 $11.21 $11.25 $11.17 $11.25 $11.17 55,240
2023-01-09 $11.23 $11.29 $11.16 $11.21 $11.13 58,320
2023-01-06 $11.10 $11.22 $11.10 $11.18 $11.10 49,126
2023-01-05 $11.09 $11.12 $11.05 $11.11 $11.03 36,593
2023-01-04 $11.03 $11.12 $11.03 $11.11 $11.03 27,452
2023-01-03 $11.04 $11.08 $10.97 $11.05 $10.97 64,066
2022-12-30 $10.95 $11.00 $10.90 $10.94 $10.94 55,356
2022-12-29 $10.90 $10.97 $10.87 $10.94 $10.94 109,014
2022-12-28 $10.95 $10.96 $10.84 $10.85 $10.85 45,472
2022-12-27 $11.06 $11.06 $10.87 $10.92 $10.92 117,451
2022-12-23 $11.03 $11.05 $11.00 $11.01 $11.01 56,712
2022-12-22 $10.94 $11.01 $10.90 $10.99 $10.99 79,149
2022-12-21 $10.97 $10.97 $10.87 $10.92 $10.92 64,235
2022-12-20 $10.85 $10.93 $10.82 $10.89 $10.89 52,909
2022-12-19 $10.90 $10.94 $10.82 $10.83 $10.83 130,555
2022-12-16 $10.97 $10.99 $10.92 $10.95 $10.95 118,005
2022-12-15 $11.05 $11.05 $10.98 $11.02 $11.02 58,916
2022-12-14 $11.06 $11.17 $11.00 $11.03 $11.03 101,153
2022-12-13 $11.34 $11.35 $11.16 $11.17 $11.09 57,985
2022-12-12 $11.15 $11.30 $11.14 $11.30 $11.22 65,139
2022-12-09 $11.13 $11.18 $11.13 $11.15 $11.07 38,159
2022-12-08 $11.26 $11.33 $11.20 $11.20 $11.12 40,118
2022-12-07 $11.14 $11.39 $11.11 $11.29 $11.21 69,666
2022-12-06 $11.21 $11.24 $11.15 $11.16 $11.08 72,236
2022-12-05 $11.25 $11.30 $11.21 $11.24 $11.16 53,010
2022-12-02 $11.43 $11.45 $11.28 $11.30 $11.22 49,711
2022-12-01 $11.63 $11.74 $11.37 $11.46 $11.38 172,410
2022-11-30 $11.27 $11.76 $11.25 $11.68 $11.60 281,878
2022-11-29 $11.22 $11.30 $11.22 $11.27 $11.19 53,950
2022-11-28 $11.18 $11.26 $11.18 $11.25 $11.17 65,141
2022-11-25 $11.24 $11.28 $11.17 $11.21 $11.13 36,992
2022-11-23 $11.27 $11.30 $11.23 $11.25 $11.17 47,753
2022-11-22 $11.16 $11.25 $11.08 $11.23 $11.15 105,761
2022-11-21 $11.21 $11.25 $11.13 $11.16 $11.08 99,892
2022-11-18 $11.25 $11.28 $11.15 $11.20 $11.12 102,085
2022-11-17 $11.33 $11.33 $11.10 $11.19 $11.11 78,026
2022-11-16 $11.37 $11.43 $11.24 $11.38 $11.30 78,590
2022-11-15 $11.23 $11.37 $11.22 $11.35 $11.27 48,831
2022-11-14 $11.32 $11.35 $11.15 $11.17 $11.09 70,660
2022-11-11 $11.49 $11.49 $11.34 $11.39 $11.39 104,761
2022-11-10 $11.54 $11.68 $11.37 $11.43 $11.43 218,380
2022-11-09 $11.35 $11.37 $11.30 $11.35 $11.35 46,336
2022-11-08 $11.39 $11.39 $11.32 $11.35 $11.35 43,800
2022-11-07 $11.46 $11.49 $11.30 $11.35 $11.35 57,782
2022-11-04 $11.33 $11.56 $11.24 $11.41 $11.41 65,967
2022-11-03 $11.05 $11.23 $11.01 $11.23 $11.23 48,941
2022-11-02 $11.07 $11.08 $10.99 $11.06 $11.06 53,668
2022-11-01 $11.02 $11.09 $10.93 $11.03 $11.03 84,194
2022-10-31 $11.00 $11.00 $10.92 $10.99 $10.99 55,356
2022-10-28 $10.88 $11.04 $10.88 $11.02 $11.02 130,664
2022-10-27 $10.91 $10.96 $10.88 $10.93 $10.93 117,837
2022-10-26 $10.86 $10.98 $10.86 $10.93 $10.93 70,747
2022-10-25 $10.85 $10.94 $10.85 $10.92 $10.92 119,250
2022-10-24 $10.84 $10.94 $10.77 $10.92 $10.92 258,666
2022-10-21 $10.89 $10.93 $10.80 $10.91 $10.91 67,295
2022-10-20 $10.84 $10.96 $10.84 $10.93 $10.93 48,434
2022-10-19 $10.82 $10.90 $10.74 $10.86 $10.86 95,483
2022-10-18 $10.88 $10.89 $10.76 $10.85 $10.85 71,276
2022-10-17 $10.70 $10.75 $10.68 $10.70 $10.70 81,445
2022-10-14 $10.71 $10.80 $10.59 $10.60 $10.60 84,816
2022-10-13 $10.60 $10.76 $10.56 $10.70 $10.70 88,918
2022-10-12 $10.76 $10.80 $10.74 $10.76 $10.68 107,934
2022-10-11 $10.84 $10.84 $10.76 $10.78 $10.70 68,508
2022-10-10 $10.90 $10.93 $10.76 $10.79 $10.79 132,125
2022-10-07 $10.88 $10.94 $10.82 $10.85 $10.85 79,167
2022-10-06 $11.07 $11.09 $10.77 $10.96 $10.96 159,297
2022-10-05 $11.00 $11.05 $10.88 $11.01 $11.01 64,323
2022-10-04 $10.92 $11.08 $10.92 $11.06 $11.06 107,223
2022-10-03 $10.84 $10.94 $10.77 $10.86 $10.86 158,823
2022-09-30 $10.76 $10.86 $10.75 $10.86 $10.86 132,553
2022-09-29 $10.80 $10.84 $10.73 $10.77 $10.77 80,155
2022-09-28 $10.81 $10.98 $10.78 $10.87 $10.87 75,958
2022-09-27 $10.80 $10.86 $10.73 $10.80 $10.80 98,598
2022-09-26 $10.82 $10.90 $10.80 $10.81 $10.81 92,520
2022-09-23 $10.95 $11.08 $10.87 $10.88 $10.88 52,112
2022-09-22 $11.13 $11.13 $11.02 $11.04 $11.04 36,222
2022-09-21 $11.18 $11.29 $11.02 $11.14 $11.14 94,141
2022-09-20 $11.01 $11.26 $11.01 $11.12 $11.12 101,667
2022-09-19 $11.00 $11.11 $11.00 $11.07 $11.07 71,268
2022-09-16 $11.16 $11.16 $11.03 $11.07 $11.07 91,743
2022-09-15 $11.26 $11.30 $11.18 $11.20 $11.20 80,898
2022-09-14 $11.25 $11.35 $11.25 $11.27 $11.27 54,351
2022-09-13 $11.46 $11.49 $11.32 $11.34 $11.28 33,876
2022-09-12 $11.56 $11.59 $11.45 $11.48 $11.41 30,956
2022-09-09 $11.44 $11.55 $11.44 $11.51 $11.44 24,441
2022-09-08 $11.34 $11.47 $11.34 $11.45 $11.38 47,728
2022-09-07 $11.29 $11.42 $11.29 $11.39 $11.32 19,311
2022-09-06 $11.36 $11.48 $11.32 $11.33 $11.27 39,613
2022-09-02 $11.32 $11.44 $11.32 $11.38 $11.38 47,777
2022-09-01 $11.39 $11.49 $11.31 $11.31 $11.31 49,849
2022-08-31 $11.43 $11.46 $11.40 $11.40 $11.40 44,830
2022-08-30 $11.53 $11.54 $11.41 $11.42 $11.42 61,333
2022-08-29 $11.50 $11.65 $11.45 $11.56 $11.56 70,120
2022-08-26 $11.76 $11.81 $11.60 $11.61 $11.61 49,081
2022-08-25 $11.90 $11.90 $11.76 $11.76 $11.76 32,428
2022-08-24 $11.71 $11.85 $11.71 $11.84 $11.84 65,276
2022-08-23 $11.72 $11.76 $11.66 $11.67 $11.67 37,009
2022-08-22 $11.70 $11.80 $11.65 $11.70 $11.70 37,588
2022-08-19 $11.93 $11.95 $11.84 $11.85 $11.85 41,124
2022-08-18 $11.98 $12.01 $11.90 $11.94 $11.94 33,697
2022-08-17 $11.99 $11.99 $11.90 $11.92 $11.92 49,878
2022-08-16 $12.05 $12.06 $11.97 $11.99 $11.99 42,158
2022-08-15 $12.03 $12.11 $12.02 $12.03 $12.03 77,405
2022-08-12 $12.09 $12.17 $12.02 $12.17 $12.17 34,890
2022-08-11 $12.13 $12.13 $12.00 $12.13 $12.07 37,742
2022-08-10 $11.99 $12.06 $11.95 $12.06 $12.00 30,205
2022-08-09 $11.93 $12.00 $11.91 $11.93 $11.87 85,865
2022-08-08 $11.97 $12.00 $11.91 $11.94 $11.88 53,421
2022-08-05 $11.96 $11.97 $11.91 $11.91 $11.85 38,692
2022-08-04 $11.99 $11.99 $11.85 $11.99 $11.93 41,002
2022-08-03 $11.85 $11.99 $11.85 $11.92 $11.86 82,701
2022-08-02 $11.82 $11.92 $11.76 $11.85 $11.79 73,404
2022-08-01 $11.91 $12.00 $11.65 $11.90 $11.84 91,409
2022-07-29 $11.78 $11.98 $11.73 $11.89 $11.83 106,066
2022-07-28 $11.52 $11.73 $11.45 $11.72 $11.66 102,012
2022-07-27 $11.40 $11.52 $11.39 $11.48 $11.42 68,394
2022-07-26 $11.49 $11.52 $11.31 $11.31 $11.25 47,526
2022-07-25 $11.59 $11.62 $11.44 $11.50 $11.44 45,770
2022-07-22 $11.54 $11.68 $11.42 $11.51 $11.45 69,539
2022-07-21 $11.33 $11.49 $11.24 $11.48 $11.42 40,619
2022-07-20 $11.27 $11.32 $11.20 $11.31 $11.25 74,461
2022-07-19 $11.29 $11.32 $11.16 $11.21 $11.15 65,781
2022-07-18 $11.38 $11.42 $11.12 $11.21 $11.15 52,876
2022-07-15 $11.50 $11.50 $11.30 $11.30 $11.24 67,704
2022-07-14 $11.45 $11.50 $11.30 $11.50 $11.44 61,379
2022-07-13 $11.48 $11.58 $11.29 $11.58 $11.45 111,115
2022-07-12 $11.32 $11.51 $11.32 $11.50 $11.38 118,868
2022-07-11 $11.22 $11.35 $11.11 $11.29 $11.17 149,201
2022-07-08 $11.08 $11.19 $11.08 $11.18 $11.06 77,985
2022-07-07 $11.13 $11.13 $11.05 $11.05 $10.93 54,893
2022-07-06 $11.15 $11.17 $10.97 $11.10 $10.98 47,733
2022-07-05 $11.16 $11.16 $11.01 $11.11 $10.99 49,731
2022-07-01 $11.00 $11.20 $10.95 $11.19 $11.07 34,421
2022-06-30 $11.02 $11.02 $10.83 $11.02 $10.90 120,077
2022-06-29 $11.04 $11.06 $10.94 $10.98 $10.86 162,254
2022-06-28 $11.03 $11.14 $11.03 $11.12 $11.00 54,976
2022-06-27 $11.04 $11.07 $11.00 $11.03 $10.91 32,059
2022-06-24 $11.03 $11.05 $10.99 $10.99 $10.87 62,535
2022-06-23 $11.06 $11.07 $10.98 $10.98 $10.86 64,924
2022-06-22 $11.09 $11.13 $11.04 $11.07 $10.95 51,529
2022-06-21 $11.11 $11.16 $10.98 $11.09 $10.97 133,963
2022-06-17 $10.88 $10.96 $10.85 $10.93 $10.81 52,260
2022-06-16 $11.16 $11.16 $10.78 $10.80 $10.68 94,664
2022-06-15 $11.21 $11.32 $11.13 $11.21 $11.09 88,904
2022-06-14 $11.04 $11.21 $11.02 $11.18 $11.06 139,195
2022-06-13 $11.31 $11.31 $11.06 $11.07 $10.89 97,777
2022-06-10 $11.33 $11.41 $11.24 $11.38 $11.19 127,382
2022-06-09 $11.44 $11.44 $11.33 $11.40 $11.21 202,272
2022-06-08 $11.38 $11.46 $11.33 $11.44 $11.25 104,540
2022-06-07 $11.35 $11.46 $11.34 $11.43 $11.24 44,271
2022-06-06 $11.36 $11.45 $11.31 $11.36 $11.17 108,880
2022-06-03 $11.44 $11.45 $11.32 $11.36 $11.17 36,425
2022-06-02 $11.47 $11.49 $11.35 $11.46 $11.27 63,669
2022-06-01 $11.50 $11.50 $11.35 $11.43 $11.24 33,809
2022-05-31 $11.50 $11.50 $11.35 $11.47 $11.28 160,494
2022-05-27 $11.42 $11.52 $11.40 $11.46 $11.27 74,301
2022-05-26 $11.14 $11.53 $11.08 $11.35 $11.16 119,960
2022-05-25 $11.13 $11.22 $11.04 $11.13 $10.95 141,195
2022-05-24 $11.13 $11.23 $11.12 $11.17 $10.99 68,648
2022-05-23 $11.27 $11.32 $11.19 $11.20 $11.01 62,738
2022-05-20 $11.23 $11.30 $11.17 $11.18 $11.00 68,901
2022-05-19 $11.17 $11.30 $11.10 $11.26 $11.07 74,472
2022-05-18 $11.08 $11.27 $11.06 $11.18 $11.00 153,952
2022-05-17 $11.05 $11.13 $11.04 $11.12 $10.94 114,282
2022-05-16 $11.17 $11.17 $10.98 $10.98 $10.80 238,256
2022-05-13 $11.09 $11.25 $11.06 $11.12 $10.94 147,287
2022-05-12 $11.11 $11.25 $11.00 $11.11 $10.86 267,733
2022-05-11 $11.37 $11.40 $11.13 $11.14 $10.89 121,180
2022-05-10 $11.52 $11.52 $11.29 $11.36 $11.11 185,046
2022-05-09 $11.53 $11.54 $11.39 $11.42 $11.17 146,039
2022-05-06 $11.57 $11.65 $11.55 $11.56 $11.30 140,994
2022-05-05 $11.79 $11.79 $11.58 $11.60 $11.34 125,523
2022-05-04 $11.72 $11.80 $11.57 $11.80 $11.54 83,021
2022-05-03 $11.63 $11.72 $11.58 $11.65 $11.39 111,105
2022-05-02 $11.80 $11.85 $11.57 $11.63 $11.37 221,810
2022-04-29 $11.89 $11.98 $11.80 $11.81 $11.55 115,232
2022-04-28 $11.98 $12.01 $11.90 $11.95 $11.68 105,771
2022-04-27 $11.96 $12.02 $11.91 $11.95 $11.68 68,382
2022-04-26 $12.03 $12.09 $11.90 $11.92 $11.65 81,821
2022-04-25 $12.11 $12.15 $12.03 $12.06 $11.79 152,139
2022-04-22 $12.33 $12.45 $12.19 $12.22 $11.95 63,661
2022-04-21 $12.50 $12.50 $12.34 $12.37 $12.09 47,506
2022-04-20 $12.40 $12.47 $12.40 $12.45 $12.17 58,060
2022-04-19 $12.35 $12.50 $12.35 $12.40 $12.12 40,202
2022-04-18 $12.35 $12.47 $12.32 $12.37 $12.09 141,481
2022-04-14 $12.46 $12.54 $12.43 $12.43 $12.15 37,544
2022-04-13 $12.46 $12.55 $12.42 $12.51 $12.23 57,872
2022-04-12 $12.81 $12.81 $12.55 $12.60 $12.26 48,585
2022-04-11 $12.84 $12.91 $12.67 $12.75 $12.40 45,243
2022-04-08 $12.80 $12.92 $12.78 $12.84 $12.49 67,026
2022-04-07 $12.68 $13.03 $12.68 $12.86 $12.51 37,233
2022-04-06 $12.76 $12.87 $12.60 $12.66 $12.31 72,720
2022-04-05 $12.83 $12.93 $12.75 $12.90 $12.55 93,419
2022-04-04 $12.87 $12.96 $12.82 $12.94 $12.59 50,374
2022-04-01 $12.75 $12.95 $12.75 $12.95 $12.60 59,090
2022-03-31 $12.67 $12.79 $12.65 $12.75 $12.40 49,596
2022-03-30 $12.55 $12.67 $12.55 $12.64 $12.30 56,732
2022-03-29 $12.52 $12.67 $12.52 $12.56 $12.22 66,392
2022-03-28 $12.31 $12.54 $12.31 $12.54 $12.20 31,398
2022-03-25 $12.45 $12.54 $12.29 $12.38 $12.04 82,472
2022-03-24 $12.45 $12.61 $12.39 $12.52 $12.18 64,708
2022-03-23 $12.40 $12.61 $12.29 $12.46 $12.12 78,484
2022-03-22 $12.18 $12.49 $12.18 $12.46 $12.12 158,846
2022-03-21 $12.24 $12.27 $12.13 $12.14 $11.81 112,117
2022-03-18 $12.18 $12.24 $12.16 $12.19 $11.86 61,859
2022-03-17 $12.00 $12.23 $12.00 $12.17 $11.84 80,728
2022-03-16 $11.90 $12.14 $11.88 $12.02 $11.69 134,088
2022-03-15 $11.85 $11.93 $11.81 $11.88 $11.56 85,774
2022-03-14 $12.15 $12.15 $11.80 $11.82 $11.50 131,964
2022-03-11 $12.34 $12.37 $12.18 $12.18 $11.78 61,100
2022-03-10 $12.28 $12.39 $12.28 $12.30 $11.90 85,646
2022-03-09 $12.38 $12.47 $12.38 $12.41 $12.01 62,562
2022-03-08 $12.46 $12.53 $12.01 $12.36 $11.96 259,646
2022-03-07 $12.75 $12.77 $12.49 $12.49 $12.08 108,650
2022-03-04 $12.91 $12.91 $12.78 $12.81 $12.39 75,320
2022-03-03 $12.90 $12.92 $12.86 $12.90 $12.48 23,651
2022-03-02 $12.79 $12.92 $12.66 $12.90 $12.48 59,947
2022-03-01 $12.76 $12.81 $12.69 $12.76 $12.34 68,796
2022-02-28 $12.72 $12.81 $12.66 $12.81 $12.39 58,689
2022-02-25 $12.47 $12.78 $12.46 $12.71 $12.30 129,468
2022-02-24 $12.58 $12.69 $12.37 $12.49 $12.08 250,240
2022-02-23 $12.90 $12.99 $12.66 $12.69 $12.28 87,378
2022-02-22 $13.18 $13.22 $12.84 $12.92 $12.50 138,857
2022-02-18 $13.18 $13.28 $13.17 $13.21 $12.78 46,170
2022-02-17 $13.34 $13.39 $13.17 $13.18 $12.75 84,601
2022-02-16 $13.38 $13.55 $13.36 $13.46 $13.02 40,720
2022-02-15 $13.32 $13.42 $13.24 $13.42 $12.98 39,213
2022-02-14 $13.43 $13.48 $13.21 $13.29 $12.86 72,698
2022-02-11 $13.59 $13.59 $13.50 $13.56 $13.05 48,041
2022-02-10 $13.61 $13.69 $13.57 $13.62 $13.11 66,498
2022-02-09 $13.70 $13.70 $13.57 $13.65 $13.14 72,072
2022-02-08 $13.52 $13.69 $13.52 $13.69 $13.18 104,385
2022-02-07 $13.45 $13.57 $13.44 $13.48 $12.98 116,713
2022-02-04 $13.35 $13.54 $13.35 $13.52 $13.02 121,457
2022-02-03 $13.35 $13.44 $13.35 $13.38 $12.88 55,493
2022-02-02 $13.57 $13.59 $13.39 $13.43 $12.92 106,672
2022-02-01 $13.37 $13.61 $13.37 $13.55 $13.05 70,357
2022-01-31 $13.31 $13.47 $13.31 $13.39 $12.89 67,468
2022-01-28 $13.22 $13.38 $13.22 $13.37 $12.87 49,425
2022-01-27 $13.21 $13.42 $13.18 $13.24 $12.75 71,807
2022-01-26 $13.11 $13.26 $13.11 $13.18 $12.69 84,414
2022-01-25 $12.93 $13.28 $12.91 $13.09 $12.60 116,493
2022-01-24 $13.55 $13.56 $12.87 $13.17 $12.68 317,013
2022-01-21 $14.01 $14.05 $13.67 $13.69 $13.18 178,550
2022-01-20 $14.05 $14.24 $14.04 $14.13 $13.60 90,727
2022-01-19 $13.95 $14.17 $13.94 $14.08 $13.56 135,674
2022-01-18 $13.95 $14.16 $13.87 $13.88 $13.36 93,915
2022-01-14 $13.96 $14.08 $13.82 $14.06 $13.54 104,168
2022-01-13 $13.98 $14.05 $13.96 $13.97 $13.45 76,151
2022-01-12 $14.02 $14.07 $13.98 $13.99 $13.47 74,317
2022-01-11 $13.77 $13.97 $13.71 $13.97 $13.45 97,555
2022-01-10 $13.58 $13.75 $13.54 $13.71 $13.20 73,036
2022-01-07 $13.44 $13.60 $13.43 $13.57 $13.06 50,285
2022-01-06 $13.42 $13.50 $13.34 $13.40 $12.90 183,764
2022-01-05 $13.74 $13.78 $13.41 $13.43 $12.92 115,449
2022-01-04 $13.63 $13.81 $13.63 $13.74 $13.23 121,031
2022-01-03 $13.99 $13.99 $13.54 $13.61 $13.10 167,074
2021-12-31 $14.23 $14.26 $13.96 $13.99 $13.47 141,713
2021-12-30 $14.33 $14.43 $14.17 $14.19 $13.66 55,756
2021-12-29 $14.26 $14.51 $14.20 $14.51 $13.91 104,447
2021-12-28 $14.09 $14.31 $14.01 $14.30 $13.70 63,890
2021-12-27 $14.01 $14.08 $13.95 $14.05 $13.47 65,142
2021-12-23 $13.86 $14.07 $13.80 $14.03 $13.45 43,615
2021-12-22 $13.72 $13.87 $13.56 $13.81 $13.24 116,666
2021-12-21 $13.77 $13.86 $13.62 $13.67 $13.10 79,476
2021-12-20 $13.76 $13.84 $13.55 $13.67 $13.10 132,614
2021-12-17 $13.84 $13.92 $13.74 $13.81 $13.24 48,169
2021-12-16 $13.66 $13.87 $13.65 $13.82 $13.24 86,567
2021-12-15 $13.80 $13.90 $13.63 $13.66 $13.09 99,829
2021-12-14 $13.97 $14.12 $13.72 $13.76 $13.19 133,046
2021-12-13 $14.30 $14.30 $14.03 $14.06 $13.41 131,633
2021-12-10 $14.34 $14.38 $14.25 $14.27 $13.61 131,587
2021-12-09 $14.29 $14.37 $14.27 $14.28 $13.62 77,856
2021-12-08 $14.14 $14.34 $14.14 $14.32 $13.66 127,260
2021-12-07 $14.08 $14.21 $14.07 $14.17 $13.52 112,073
2021-12-06 $14.11 $14.12 $14.01 $14.10 $13.45 110,569
2021-12-03 $14.00 $14.12 $14.00 $14.08 $13.43 149,537
2021-12-02 $13.98 $14.10 $13.91 $14.04 $13.39 76,063
2021-12-01 $13.87 $14.04 $13.87 $14.01 $13.36 185,409
2021-11-30 $13.84 $13.93 $13.81 $13.87 $13.23 102,214
2021-11-29 $13.79 $13.90 $13.79 $13.85 $13.21 77,024
2021-11-26 $13.82 $13.88 $13.68 $13.81 $13.17 66,888
2021-11-24 $13.80 $13.94 $13.78 $13.84 $13.20 87,700
2021-11-23 $13.82 $13.85 $13.74 $13.80 $13.16 41,883
2021-11-22 $13.80 $13.87 $13.76 $13.81 $13.17 160,627
2021-11-19 $13.89 $13.91 $13.70 $13.77 $13.14 81,573
2021-11-18 $13.76 $13.85 $13.71 $13.85 $13.21 140,513
2021-11-17 $13.78 $13.83 $13.71 $13.73 $13.10 72,315
2021-11-16 $13.71 $13.77 $13.68 $13.77 $13.14 75,856
2021-11-15 $13.75 $13.89 $13.68 $13.70 $13.07 94,315
2021-11-12 $13.83 $13.91 $13.70 $13.78 $13.14 47,370
2021-11-11 $13.75 $13.87 $13.69 $13.85 $13.15 59,319
2021-11-10 $13.74 $13.88 $13.63 $13.69 $13.00 78,425
2021-11-09 $13.87 $13.87 $13.69 $13.73 $13.04 65,157
2021-11-08 $13.89 $14.74 $13.74 $13.87 $13.17 103,092
2021-11-05 $13.75 $13.88 $13.60 $13.72 $13.03 112,982
2021-11-04 $13.63 $13.70 $13.61 $13.67 $12.98 75,339
2021-11-03 $13.63 $13.66 $13.60 $13.66 $12.97 77,396
2021-11-02 $13.72 $13.72 $13.61 $13.67 $12.98 65,952
2021-11-01 $13.62 $13.69 $13.62 $13.66 $12.97 101,547
2021-10-29 $13.73 $13.73 $13.62 $13.65 $12.96 48,157
2021-10-28 $13.55 $13.73 $13.54 $13.72 $13.03 52,474
2021-10-27 $13.48 $13.65 $13.46 $13.58 $12.89 111,617
2021-10-26 $13.44 $13.54 $13.30 $13.48 $12.80 137,921
2021-10-25 $13.60 $13.62 $13.38 $13.46 $12.78 90,930
2021-10-22 $13.55 $13.81 $13.50 $13.61 $12.92 174,220
2021-10-21 $13.46 $13.57 $13.46 $13.48 $12.80 94,176
2021-10-20 $13.42 $13.50 $13.42 $13.49 $12.81 95,498
2021-10-19 $13.29 $13.44 $13.29 $13.43 $12.75 167,912
2021-10-18 $13.23 $13.37 $13.22 $13.28 $12.61 56,604
2021-10-15 $13.50 $13.51 $13.20 $13.23 $12.56 171,862
2021-10-14 $13.38 $13.53 $13.38 $13.52 $12.84 116,150
2021-10-13 $13.44 $13.44 $13.36 $13.43 $12.69 124,755
2021-10-12 $13.48 $13.48 $13.41 $13.44 $12.70 84,184
2021-10-11 $13.44 $13.48 $13.40 $13.45 $12.71 85,219
2021-10-08 $13.42 $13.43 $13.36 $13.40 $12.66 87,260
2021-10-07 $13.41 $13.50 $13.39 $13.40 $12.66 91,866
2021-10-06 $13.33 $13.44 $13.33 $13.37 $12.63 171,334
2021-10-05 $13.20 $13.38 $13.20 $13.33 $12.60 98,749
2021-10-04 $13.28 $13.28 $13.17 $13.23 $12.50 61,301
2021-10-01 $13.34 $13.37 $13.18 $13.21 $12.48 87,551
2021-09-30 $13.37 $13.40 $13.28 $13.28 $12.55 129,198
2021-09-29 $13.30 $13.37 $13.26 $13.37 $12.63 84,962
2021-09-28 $13.16 $13.32 $13.10 $13.31 $12.58 163,222
2021-09-27 $13.04 $13.25 $13.04 $13.16 $12.44 98,542
2021-09-24 $13.06 $13.31 $13.06 $13.06 $12.34 185,669
2021-09-23 $13.28 $13.30 $13.07 $13.11 $12.39 95,381
2021-09-22 $13.22 $13.29 $13.14 $13.23 $12.50 95,732
2021-09-21 $13.14 $13.18 $13.10 $13.18 $12.45 104,976
2021-09-20 $13.10 $13.13 $13.01 $13.10 $12.38 107,984
2021-09-17 $13.14 $13.19 $13.07 $13.11 $12.39 42,850
2021-09-16 $13.21 $13.23 $13.09 $13.09 $12.37 59,621
2021-09-15 $13.25 $13.29 $13.21 $13.23 $12.50 43,005
2021-09-14 $13.24 $13.29 $13.23 $13.24 $12.51 50,288
2021-09-13 $13.30 $13.33 $13.29 $13.33 $12.53 65,479
2021-09-10 $13.18 $13.29 $13.14 $13.28 $12.49 171,378
2021-09-09 $13.08 $13.16 $13.08 $13.16 $12.37 69,283
2021-09-08 $13.07 $13.07 $13.01 $13.02 $12.24 33,618
2021-09-07 $13.02 $13.06 $13.02 $13.02 $12.24 30,644
2021-09-03 $13.16 $13.16 $12.97 $13.04 $12.27 63,816
2021-09-02 $13.20 $13.20 $13.07 $13.14 $12.36 79,430
2021-09-01 $13.10 $13.17 $13.08 $13.17 $12.38 80,386
2021-08-31 $13.09 $13.10 $13.00 $13.07 $12.29 78,344
2021-08-30 $13.02 $13.06 $12.97 $13.06 $12.28 66,248
2021-08-27 $12.99 $13.00 $12.95 $12.97 $12.20 71,428
2021-08-26 $13.06 $13.07 $12.96 $12.98 $12.21 93,984
2021-08-25 $13.01 $13.10 $13.01 $13.04 $12.26 70,311
2021-08-24 $13.05 $13.06 $13.00 $13.04 $12.26 76,377
2021-08-23 $13.05 $13.06 $13.02 $13.03 $12.25 85,137
2021-08-20 $13.01 $13.04 $13.00 $13.01 $12.23 23,879
2021-08-19 $13.05 $13.10 $12.99 $13.04 $12.26 79,908
2021-08-18 $13.04 $13.07 $13.03 $13.07 $12.29 41,494
2021-08-17 $13.04 $13.08 $13.02 $13.07 $12.29 58,885
2021-08-16 $13.10 $13.12 $13.06 $13.09 $12.31 64,431
2021-08-13 $13.15 $13.15 $13.01 $13.10 $12.32 237,082
2021-08-12 $13.15 $13.15 $13.13 $13.15 $12.30 67,399
2021-08-11 $13.16 $13.16 $13.07 $13.13 $12.29 76,141
2021-08-10 $13.09 $13.09 $13.00 $13.08 $12.24 67,882
2021-08-09 $13.07 $13.10 $13.05 $13.10 $12.26 66,801
2021-08-06 $12.99 $13.05 $12.97 $13.05 $12.21 92,995
2021-08-05 $12.97 $12.99 $12.94 $12.98 $12.15 54,303
2021-08-04 $12.99 $13.00 $12.96 $12.99 $12.15 117,598
2021-08-03 $13.01 $13.01 $12.94 $12.97 $12.14 98,559
2021-08-02 $12.99 $13.01 $12.95 $12.98 $12.15 47,826
2021-07-30 $12.97 $12.97 $12.87 $12.95 $12.12 182,264
2021-07-29 $12.99 $12.99 $12.90 $12.97 $12.14 40,555
2021-07-28 $12.98 $12.99 $12.95 $12.98 $12.15 80,815
2021-07-27 $12.86 $12.98 $12.86 $12.96 $12.13 112,594
2021-07-26 $12.80 $12.88 $12.76 $12.88 $12.05 45,178
2021-07-23 $12.82 $12.82 $12.73 $12.80 $11.98 99,487
2021-07-22 $12.78 $12.79 $12.67 $12.79 $11.97 117,637
2021-07-21 $12.77 $12.80 $12.72 $12.75 $11.93 151,502
2021-07-20 $12.70 $12.73 $12.68 $12.73 $11.91 114,715
2021-07-19 $12.73 $12.78 $12.65 $12.69 $11.87 49,868
2021-07-16 $12.87 $12.93 $12.77 $12.77 $11.95 55,670
2021-07-15 $12.98 $12.99 $12.82 $12.90 $12.07 117,934
2021-07-14 $13.01 $13.02 $12.95 $12.98 $12.15 41,286
2021-07-13 $13.02 $13.05 $12.99 $13.05 $12.15 73,598
2021-07-12 $13.01 $13.02 $12.99 $13.00 $12.10 56,114
2021-07-09 $13.06 $13.07 $13.00 $13.01 $12.11 54,228
2021-07-08 $13.04 $13.05 $12.98 $13.00 $12.10 53,521
2021-07-07 $13.11 $13.11 $13.03 $13.07 $12.17 155,090
2021-07-06 $13.03 $13.06 $12.97 $13.06 $12.16 125,822
2021-07-02 $12.93 $13.03 $12.87 $13.01 $12.11 50,729
2021-07-01 $12.90 $12.90 $12.87 $12.87 $11.98 59,297
2021-06-30 $12.90 $12.90 $12.85 $12.86 $11.97 85,203
2021-06-29 $12.81 $12.86 $12.79 $12.86 $11.97 124,993
2021-06-28 $12.76 $12.80 $12.76 $12.78 $11.90 130,962
2021-06-25 $12.86 $12.86 $12.75 $12.77 $11.89 98,411
2021-06-24 $12.87 $12.87 $12.78 $12.84 $11.95 74,413
2021-06-23 $12.86 $12.86 $12.78 $12.82 $11.94 94,709
2021-06-22 $12.84 $12.90 $12.81 $12.82 $11.94 63,914
2021-06-21 $12.84 $12.85 $12.75 $12.85 $11.96 92,656
2021-06-18 $12.90 $12.91 $12.75 $12.79 $11.91 72,343
2021-06-17 $12.95 $12.97 $12.88 $12.90 $12.01 139,398
2021-06-16 $12.85 $12.96 $12.73 $12.91 $12.02 171,434
2021-06-15 $12.70 $12.83 $12.66 $12.81 $11.93 104,309
2021-06-14 $12.62 $12.69 $12.60 $12.69 $11.82 128,356
2021-06-11 $12.65 $12.66 $12.59 $12.64 $11.71 75,742
2021-06-10 $12.66 $12.70 $12.61 $12.62 $11.69 116,973
2021-06-09 $12.63 $12.64 $12.59 $12.63 $11.70 90,207
2021-06-08 $12.63 $12.63 $12.56 $12.61 $11.68 93,315
2021-06-07 $12.59 $12.60 $12.57 $12.60 $11.67 206,117
2021-06-04 $12.60 $12.63 $12.55 $12.58 $11.65 139,231
2021-06-03 $12.57 $12.58 $12.54 $12.57 $11.64 131,381
2021-06-02 $12.60 $12.63 $12.58 $12.60 $11.67 145,730
2021-06-01 $12.62 $12.63 $12.57 $12.58 $11.65 178,154
2021-05-28 $12.64 $12.64 $12.60 $12.62 $11.69 106,192
2021-05-27 $12.70 $12.70 $12.59 $12.61 $11.68 203,394
2021-05-26 $12.70 $12.70 $12.63 $12.64 $11.71 90,003
2021-05-25 $12.70 $12.72 $12.65 $12.66 $11.73 75,815
2021-05-24 $12.67 $12.72 $12.65 $12.66 $11.73 82,505
2021-05-21 $12.70 $12.70 $12.64 $12.67 $11.74 70,316
2021-05-20 $12.69 $12.74 $12.65 $12.66 $11.72 56,858
2021-05-19 $12.71 $12.71 $12.63 $12.65 $11.72 50,373
2021-05-18 $12.77 $12.77 $12.68 $12.71 $11.77 65,235
2021-05-17 $12.71 $12.79 $12.67 $12.73 $11.79 108,360
2021-05-14 $12.73 $12.75 $12.66 $12.68 $11.74 43,335
2021-05-13 $12.65 $12.69 $12.61 $12.68 $11.75 80,137
2021-05-12 $12.73 $12.73 $12.63 $12.73 $11.73 213,669
2021-05-11 $12.67 $12.71 $12.66 $12.70 $11.70 38,159
2021-05-10 $12.72 $12.74 $12.67 $12.69 $11.70 132,893
2021-05-07 $12.71 $12.71 $12.65 $12.68 $11.69 66,123
2021-05-06 $12.72 $12.73 $12.67 $12.68 $11.69 58,269
2021-05-05 $12.72 $12.72 $12.67 $12.69 $11.70 55,800
2021-05-04 $12.74 $12.75 $12.66 $12.66 $11.67 52,002
2021-05-03 $12.70 $12.72 $12.65 $12.72 $11.72 84,683
2021-04-30 $12.51 $12.64 $12.49 $12.64 $11.65 72,405
2021-04-29 $12.51 $12.53 $12.45 $12.47 $11.49 52,017
2021-04-28 $12.47 $12.50 $12.46 $12.48 $11.50 64,821
2021-04-27 $12.54 $12.54 $12.48 $12.49 $11.51 60,126
2021-04-26 $12.53 $12.54 $12.49 $12.52 $11.54 80,310
2021-04-23 $12.53 $12.55 $12.49 $12.53 $11.55 42,867
2021-04-22 $12.55 $12.55 $12.49 $12.49 $11.51 37,201
2021-04-21 $12.54 $12.57 $12.50 $12.54 $11.56 49,281
2021-04-20 $12.48 $12.56 $12.45 $12.54 $11.56 167,496
2021-04-19 $12.49 $12.52 $12.46 $12.47 $11.49 114,321
2021-04-16 $12.47 $12.50 $12.45 $12.47 $11.49 82,865
2021-04-15 $12.45 $13.45 $12.43 $12.47 $11.49 173,114
2021-04-14 $12.48 $12.49 $12.45 $12.45 $11.47 50,288
2021-04-13 $12.57 $12.57 $12.46 $12.53 $11.49 165,839
2021-04-12 $12.68 $12.69 $12.51 $12.53 $11.49 257,648
2021-04-09 $12.69 $12.69 $12.65 $12.66 $11.61 40,574
2021-04-08 $12.66 $12.67 $12.61 $12.66 $11.61 68,568
2021-04-07 $12.61 $12.65 $12.57 $12.63 $11.58 59,180
2021-04-06 $12.62 $12.62 $12.56 $12.57 $11.53 47,304
2021-04-05 $12.62 $12.65 $12.54 $12.59 $11.54 96,568
2021-04-01 $12.56 $12.63 $12.51 $12.63 $11.58 163,105
2021-03-31 $12.55 $12.55 $12.47 $12.51 $11.47 71,611
2021-03-30 $12.43 $12.49 $12.43 $12.49 $11.45 57,210
2021-03-29 $12.53 $12.58 $12.44 $12.47 $11.43 172,569
2021-03-26 $12.60 $12.66 $12.57 $12.58 $11.53 60,261
2021-03-25 $12.59 $12.59 $12.53 $12.56 $11.52 48,283
2021-03-24 $12.60 $12.62 $12.54 $12.62 $11.57 51,852
2021-03-23 $12.56 $12.61 $12.48 $12.55 $11.51 69,963
2021-03-22 $12.62 $12.63 $12.50 $12.52 $11.48 43,140
2021-03-19 $12.50 $12.55 $12.45 $12.55 $11.51 51,966
2021-03-18 $12.50 $12.54 $12.46 $12.47 $11.44 41,387
2021-03-17 $12.55 $12.55 $12.50 $12.51 $11.47 57,236
2021-03-16 $12.57 $12.64 $12.51 $12.53 $11.49 43,107
2021-03-15 $12.50 $12.58 $12.47 $12.52 $11.48 59,516
2021-03-12 $12.49 $12.57 $12.41 $12.43 $11.40 44,860
2021-03-11 $12.60 $12.64 $12.50 $12.51 $11.41 64,654
2021-03-10 $12.56 $12.58 $12.50 $12.57 $11.47 64,337
2021-03-09 $12.52 $12.52 $12.45 $12.52 $11.42 67,463
2021-03-08 $12.45 $12.50 $12.39 $12.44 $11.35 105,073
2021-03-05 $12.41 $12.45 $12.31 $12.45 $11.36 49,087
2021-03-04 $12.46 $12.54 $12.30 $12.39 $11.30 105,102
2021-03-03 $12.50 $12.54 $12.43 $12.49 $11.39 66,222
2021-03-02 $12.43 $12.54 $12.39 $12.52 $11.42 84,434
2021-03-01 $12.40 $12.47 $12.40 $12.43 $11.34 101,387
2021-02-26 $12.33 $12.41 $12.29 $12.40 $11.31 73,901
2021-02-25 $12.45 $12.48 $12.22 $12.28 $11.20 87,751
2021-02-24 $12.35 $12.47 $12.32 $12.42 $11.33 62,600
2021-02-23 $12.41 $12.45 $12.30 $12.35 $11.26 95,629
2021-02-22 $12.39 $12.45 $12.39 $12.41 $11.32 45,204
2021-02-19 $12.31 $12.42 $12.31 $12.39 $11.30 52,852
2021-02-18 $12.24 $12.35 $12.22 $12.33 $11.25 103,721
2021-02-17 $12.24 $12.25 $12.19 $12.23 $11.16 104,861
2021-02-16 $12.42 $12.42 $12.20 $12.21 $11.14 86,597
2021-02-12 $12.41 $12.42 $12.29 $12.38 $11.29 45,413
2021-02-11 $12.51 $12.51 $12.39 $12.47 $11.32 52,435
2021-02-10 $12.52 $12.52 $12.45 $12.48 $11.32 83,930
2021-02-09 $12.42 $12.50 $12.39 $12.42 $11.27 99,275
2021-02-08 $12.41 $12.49 $12.36 $12.44 $11.29 109,893
2021-02-05 $12.37 $12.42 $12.33 $12.41 $11.26 47,580
2021-02-04 $12.27 $12.40 $12.24 $12.38 $11.23 68,072
2021-02-03 $12.21 $12.25 $12.21 $12.25 $11.12 30,364
2021-02-02 $12.16 $12.24 $12.16 $12.22 $11.09 57,694
2021-02-01 $12.10 $12.18 $12.09 $12.16 $11.03 119,306
2021-01-29 $12.07 $12.26 $12.04 $12.06 $10.94 50,178
2021-01-28 $12.28 $12.32 $12.05 $12.11 $10.99 250,639
2021-01-27 $12.32 $12.35 $12.23 $12.26 $11.12 62,444
2021-01-26 $12.39 $12.65 $12.28 $12.30 $11.16 111,041
2021-01-25 $12.27 $12.36 $12.26 $12.32 $11.18 67,633
2021-01-22 $12.35 $12.35 $12.25 $12.29 $11.15 64,286
2021-01-21 $12.34 $12.36 $12.25 $12.35 $11.21 43,118
2021-01-20 $12.36 $12.36 $12.27 $12.29 $11.15 98,548
2021-01-19 $12.27 $12.32 $12.27 $12.30 $11.16 104,035
2021-01-15 $12.20 $12.38 $12.13 $12.26 $11.12 94,498
2021-01-14 $12.14 $12.22 $12.14 $12.21 $11.08 101,106
2021-01-13 $12.20 $12.20 $12.12 $12.17 $11.04 115,323
2021-01-12 $12.01 $12.19 $11.98 $12.16 $11.03 135,553
2021-01-11 $11.96 $12.03 $11.93 $11.99 $10.88 75,894
2021-01-08 $11.97 $11.99 $11.93 $11.96 $10.85 53,975
2021-01-07 $11.94 $11.96 $11.91 $11.93 $10.83 53,749
2021-01-06 $11.85 $11.93 $11.79 $11.90 $10.80 49,716
2021-01-05 $11.75 $11.84 $11.74 $11.81 $10.72 62,474
2021-01-04 $11.81 $11.81 $11.72 $11.73 $10.64 53,901
2020-12-31 $11.80 $11.89 $11.79 $11.79 $10.70 49,314
2020-12-30 $11.86 $11.88 $11.81 $11.81 $10.72 68,408
2020-12-29 $11.93 $11.94 $11.82 $11.88 $10.72 92,251
2020-12-28 $11.83 $11.88 $11.78 $11.88 $10.72 82,350
2020-12-24 $11.83 $11.85 $11.78 $11.85 $10.69 32,570
2020-12-23 $11.74 $11.80 $11.74 $11.78 $10.63 44,442
2020-12-22 $11.79 $11.83 $11.72 $11.74 $10.59 79,709
2020-12-21 $11.86 $11.86 $11.79 $11.81 $10.66 76,959
2020-12-18 $11.91 $11.91 $11.84 $11.87 $10.71 65,402
2020-12-17 $11.93 $11.93 $11.86 $11.88 $10.72 31,381
2020-12-16 $11.85 $11.90 $11.81 $11.89 $10.73 50,965
2020-12-15 $11.82 $11.88 $11.81 $11.85 $10.69 90,043
2020-12-14 $11.88 $11.89 $11.80 $11.80 $10.65 52,193
2020-12-11 $11.91 $11.93 $11.87 $11.88 $10.66 35,934
2020-12-10 $11.88 $11.95 $11.88 $11.89 $10.67 78,191
2020-12-09 $11.96 $12.01 $11.91 $11.93 $10.71 83,600
2020-12-08 $11.97 $12.01 $11.94 $11.94 $10.72 59,211
2020-12-07 $11.97 $12.04 $11.94 $12.00 $10.77 77,652
2020-12-04 $11.90 $12.04 $11.90 $12.00 $10.77 61,903
2020-12-03 $11.98 $12.05 $11.97 $11.99 $10.76 90,112
2020-12-02 $11.90 $12.04 $11.90 $12.01 $10.78 57,774
2020-12-01 $11.86 $11.99 $11.85 $11.96 $10.73 26,874
2020-11-30 $11.78 $11.89 $11.78 $11.89 $10.67 49,274
2020-11-27 $11.79 $11.87 $11.79 $11.81 $10.60 26,315
2020-11-25 $11.89 $11.93 $11.79 $11.82 $10.61 48,973
2020-11-24 $11.78 $11.89 $11.76 $11.85 $10.64 55,100
2020-11-23 $11.70 $11.77 $11.70 $11.73 $10.53 39,821
2020-11-20 $11.76 $11.82 $11.70 $11.70 $10.50 27,596
2020-11-19 $11.75 $11.75 $11.70 $11.72 $10.52 29,601
2020-11-18 $11.69 $11.75 $11.69 $11.74 $10.54 36,837
2020-11-17 $11.52 $11.74 $11.52 $11.71 $10.51 113,768
2020-11-16 $11.63 $11.68 $11.59 $11.63 $10.44 39,631
2020-11-13 $11.62 $11.66 $11.60 $11.64 $10.45 51,337
2020-11-12 $11.65 $11.71 $11.64 $11.65 $10.39 45,930
2020-11-11 $11.62 $11.68 $11.60 $11.65 $10.39 30,230
2020-11-10 $11.55 $11.61 $11.55 $11.58 $10.33 34,570
2020-11-09 $11.64 $11.78 $11.57 $11.57 $10.32 155,653
2020-11-06 $11.54 $11.57 $11.51 $11.55 $10.30 71,986
2020-11-05 $11.50 $11.56 $11.45 $11.50 $10.25 76,387
2020-11-04 $11.37 $11.45 $11.37 $11.38 $10.15 34,045
2020-11-03 $11.20 $11.41 $11.20 $11.34 $10.11 113,164
2020-11-02 $11.11 $11.19 $11.09 $11.14 $9.93 105,763
2020-10-30 $11.02 $11.11 $11.02 $11.11 $9.91 71,160
2020-10-29 $10.97 $11.05 $10.95 $11.03 $9.84 76,680
2020-10-28 $11.04 $11.10 $11.00 $11.02 $9.83 66,084
2020-10-27 $11.15 $11.18 $11.13 $11.14 $9.93 92,803
2020-10-26 $11.18 $11.19 $11.13 $11.17 $9.96 71,211
2020-10-23 $11.17 $11.23 $11.17 $11.18 $9.97 52,035
2020-10-22 $11.16 $11.19 $11.15 $11.16 $9.95 32,952
2020-10-21 $11.17 $11.19 $11.15 $11.15 $9.94 48,899
2020-10-20 $11.26 $11.26 $11.18 $11.20 $9.99 57,986
2020-10-19 $11.36 $11.36 $11.21 $11.23 $10.01 52,783
2020-10-16 $11.39 $11.39 $11.31 $11.31 $10.08 55,151
2020-10-15 $11.45 $11.45 $11.34 $11.39 $10.16 41,940
2020-10-14 $11.42 $11.48 $11.42 $11.45 $10.21 124,847
2020-10-13 $11.52 $11.53 $11.48 $11.50 $10.19 56,527
2020-10-12 $11.51 $11.59 $11.47 $11.51 $10.20 84,742
2020-10-09 $11.51 $11.63 $11.50 $11.51 $10.20 92,211
2020-10-08 $11.58 $11.65 $11.00 $11.00 $9.74 41,261
2020-10-07 $11.59 $11.62 $11.54 $11.55 $10.23 136,307
2020-10-06 $11.55 $11.59 $11.47 $11.52 $10.20 35,048
2020-10-05 $11.45 $11.54 $11.39 $11.53 $10.21 59,738
2020-10-02 $11.28 $11.40 $11.28 $11.39 $10.09 58,487
2020-10-01 $11.25 $11.34 $11.25 $11.29 $10.00 37,576
2020-09-30 $11.31 $11.32 $11.23 $11.23 $9.95 104,751
2020-09-29 $11.29 $11.29 $11.20 $11.24 $9.96 53,408
2020-09-28 $11.24 $11.31 $11.21 $11.27 $9.98 63,791
2020-09-25 $11.26 $11.26 $11.19 $11.22 $9.94 50,439
2020-09-24 $11.32 $11.32 $11.26 $11.29 $10.00 54,848
2020-09-23 $11.35 $11.37 $11.29 $11.30 $10.01 62,520
2020-09-22 $11.44 $11.46 $11.35 $11.39 $10.09 120,840
2020-09-21 $11.57 $11.57 $11.43 $11.43 $10.12 91,136
2020-09-18 $11.57 $11.62 $11.54 $11.56 $10.24 47,891
2020-09-17 $11.56 $11.59 $11.56 $11.57 $10.25 40,603
2020-09-16 $11.58 $11.62 $11.57 $11.58 $10.26 35,804
2020-09-15 $11.50 $11.63 $11.50 $11.60 $10.28 35,831
2020-09-14 $11.54 $11.67 $11.36 $11.36 $10.06 51,869
2020-09-11 $11.54 $11.58 $11.50 $11.57 $10.18 41,711
2020-09-10 $11.47 $11.53 $11.47 $11.53 $10.14 47,796
2020-09-09 $11.49 $11.53 $11.45 $11.52 $10.13 36,107
2020-09-08 $11.38 $11.44 $11.36 $11.44 $10.07 26,608
2020-09-04 $11.45 $11.47 $11.36 $11.44 $10.07 30,569
2020-09-03 $11.52 $11.55 $11.39 $11.47 $10.09 41,602
2020-09-02 $11.50 $11.52 $11.44 $11.52 $10.14 49,637
2020-09-01 $11.44 $11.47 $11.37 $11.47 $10.09 54,709
2020-08-31 $11.41 $11.53 $11.38 $11.43 $10.06 41,993
2020-08-28 $11.47 $11.47 $11.36 $11.42 $10.05 45,893
2020-08-27 $11.40 $11.49 $11.36 $11.44 $10.07 91,590
2020-08-26 $11.35 $11.40 $11.31 $11.38 $10.01 61,770
2020-08-25 $11.35 $11.35 $11.31 $11.34 $9.98 53,792
2020-08-24 $11.30 $11.31 $11.26 $11.30 $9.94 77,632
2020-08-21 $11.34 $11.35 $11.06 $11.24 $9.89 98,081
2020-08-20 $11.35 $11.37 $11.32 $11.34 $9.98 43,591
2020-08-19 $11.36 $11.37 $11.31 $11.35 $9.99 45,977
2020-08-18 $11.34 $11.34 $11.29 $11.33 $9.97 46,271
2020-08-17 $11.30 $11.33 $11.27 $11.31 $9.95 50,343
2020-08-14 $11.31 $11.34 $11.28 $11.31 $9.95 23,030
2020-08-13 $11.32 $11.32 $11.27 $11.28 $9.92 41,295
2020-08-12 $11.30 $11.39 $11.30 $11.38 $9.95 209,520
2020-08-11 $11.29 $11.37 $11.29 $11.33 $9.90 142,389
2020-08-10 $11.20 $11.30 $11.20 $11.29 $9.87 35,295
2020-08-07 $11.24 $11.26 $11.14 $11.16 $9.75 96,061
2020-08-06 $11.28 $11.31 $11.18 $11.22 $9.81 112,273
2020-08-05 $11.25 $11.27 $11.22 $11.24 $9.82 28,789
2020-08-04 $11.18 $11.23 $11.16 $11.21 $9.80 47,323
2020-08-03 $11.11 $11.21 $11.11 $11.21 $9.80 44,498
2020-07-31 $11.12 $11.12 $11.06 $11.10 $9.70 72,501
2020-07-30 $11.11 $11.13 $11.05 $11.08 $9.68 103,743
2020-07-29 $11.15 $11.19 $11.13 $11.14 $9.74 78,407
2020-07-28 $11.10 $11.14 $11.09 $11.14 $9.74 41,149
2020-07-27 $11.09 $11.14 $11.05 $11.14 $9.74 52,368
2020-07-24 $11.02 $11.07 $10.97 $11.05 $9.66 60,452
2020-07-23 $11.02 $11.03 $10.97 $11.00 $9.61 29,112
2020-07-22 $11.00 $11.02 $10.97 $11.02 $9.63 40,558
2020-07-21 $11.04 $11.04 $10.97 $11.00 $9.61 67,582
2020-07-20 $10.99 $11.02 $10.99 $11.00 $9.61 40,649
2020-07-17 $10.99 $11.01 $10.97 $10.97 $9.59 134,214
2020-07-16 $11.00 $11.01 $10.96 $11.00 $9.61 28,465
2020-07-15 $10.92 $11.03 $10.92 $11.00 $9.61 44,240
2020-07-14 $10.92 $10.95 $10.88 $10.95 $9.57 22,317
2020-07-13 $10.92 $11.03 $10.92 $10.97 $9.52 61,075
2020-07-10 $10.92 $10.95 $10.89 $10.95 $9.50 35,407
2020-07-09 $10.99 $10.99 $10.89 $10.92 $9.48 37,234
2020-07-08 $11.02 $11.02 $10.95 $10.96 $9.51 50,323
2020-07-07 $10.95 $11.04 $10.95 $11.01 $9.56 86,886
2020-07-06 $11.04 $11.05 $10.95 $10.96 $9.51 48,287
2020-07-02 $11.07 $11.11 $10.96 $10.97 $9.52 38,788
2020-07-01 $10.95 $11.03 $10.95 $11.00 $9.55 76,782
2020-06-30 $10.94 $10.98 $10.87 $10.98 $9.53 109,187
2020-06-29 $10.89 $10.91 $10.81 $10.88 $9.44 80,427
2020-06-26 $10.93 $10.93 $10.84 $10.86 $9.42 36,349
2020-06-25 $10.95 $10.97 $10.89 $10.93 $9.49 49,595
2020-06-24 $11.03 $11.05 $10.92 $10.92 $9.48 61,568
2020-06-23 $11.08 $11.08 $10.99 $11.02 $9.56 67,110
2020-06-22 $11.05 $11.05 $10.93 $11.02 $9.56 98,738
2020-06-19 $11.12 $11.12 $11.00 $11.05 $9.59 71,313
2020-06-18 $10.98 $11.02 $10.94 $11.01 $9.56 135,062
2020-06-17 $11.05 $11.06 $10.94 $10.96 $9.51 44,530
2020-06-16 $11.02 $11.04 $10.93 $11.02 $9.56 79,132
2020-06-15 $10.72 $10.92 $10.72 $10.84 $9.41 102,259
2020-06-12 $10.84 $10.95 $10.84 $10.88 $9.44 97,488
2020-06-11 $11.00 $11.06 $10.79 $10.79 $9.30 113,089
2020-06-10 $11.32 $11.34 $11.16 $11.21 $9.66 139,351
2020-06-09 $11.37 $11.37 $11.21 $11.25 $9.70 84,464
2020-06-08 $11.27 $11.37 $11.23 $11.37 $9.80 93,104
2020-06-05 $11.21 $11.31 $11.21 $11.23 $9.68 73,118
2020-06-04 $11.17 $11.20 $11.12 $11.19 $9.64 87,262
2020-06-03 $11.19 $11.28 $11.14 $11.14 $9.60 94,114
2020-06-02 $11.14 $11.18 $11.07 $11.15 $9.61 63,746
2020-06-01 $10.90 $11.16 $10.90 $11.10 $9.57 80,121
2020-05-29 $11.01 $11.01 $10.91 $10.93 $9.42 64,616
2020-05-28 $10.86 $11.01 $10.86 $10.97 $9.45 93,585
2020-05-27 $10.87 $10.87 $10.74 $10.84 $9.34 79,845
2020-05-26 $10.78 $10.80 $10.74 $10.77 $9.28 77,253
2020-05-22 $10.67 $10.71 $10.62 $10.68 $9.20 91,282
2020-05-21 $10.60 $10.71 $10.60 $10.64 $9.17 63,528
2020-05-20 $10.54 $10.64 $10.54 $10.60 $9.14 59,266
2020-05-19 $10.43 $10.52 $10.42 $10.49 $9.04 53,826
2020-05-18 $10.30 $10.45 $10.30 $10.45 $9.01 75,014
2020-05-15 $10.34 $10.34 $10.22 $10.22 $8.81 36,896
2020-05-14 $10.36 $10.40 $10.29 $10.32 $8.89 49,341
2020-05-13 $10.62 $10.62 $10.43 $10.49 $8.97 69,595
2020-05-12 $10.54 $10.62 $10.51 $10.62 $9.09 70,590
2020-05-11 $10.54 $10.57 $10.48 $10.56 $9.03 59,712
2020-05-08 $10.46 $10.56 $10.40 $10.56 $9.03 177,318
2020-05-07 $10.51 $10.54 $10.34 $10.38 $8.88 72,808
2020-05-06 $10.38 $10.44 $10.30 $10.43 $8.92 65,128
2020-05-05 $10.46 $10.49 $10.21 $10.30 $8.81 185,220
2020-05-04 $10.25 $10.39 $10.23 $10.38 $8.88 103,794
2020-05-01 $10.52 $10.52 $10.29 $10.38 $8.88 56,659
2020-04-30 $10.53 $10.56 $10.43 $10.56 $9.03 62,515
2020-04-29 $10.40 $10.59 $10.40 $10.59 $9.06 118,875
2020-04-28 $10.36 $10.46 $10.33 $10.40 $8.90 103,575
2020-04-27 $10.45 $10.48 $10.23 $10.42 $8.91 65,144
2020-04-24 $10.47 $10.52 $10.43 $10.48 $8.97 68,621
2020-04-23 $10.50 $10.52 $10.40 $10.49 $8.97 64,109
2020-04-22 $10.31 $10.53 $10.31 $10.50 $8.98 66,440
2020-04-21 $10.27 $10.33 $10.12 $10.30 $8.81 90,899
2020-04-20 $10.48 $10.53 $10.33 $10.35 $8.85 125,814
2020-04-17 $10.69 $10.69 $10.47 $10.49 $8.97 174,593
2020-04-16 $10.47 $10.47 $10.30 $10.42 $8.91 152,424
2020-04-15 $10.41 $10.59 $10.28 $10.52 $9.00 175,763
2020-04-14 $10.61 $10.79 $10.55 $10.65 $9.11 210,719
2020-04-13 $10.79 $10.80 $10.41 $10.56 $8.97 93,479
2020-04-09 $10.80 $11.20 $10.76 $10.79 $9.16 355,154
2020-04-08 $10.39 $10.71 $10.30 $10.54 $8.95 583,673
2020-04-07 $10.05 $10.30 $10.03 $10.20 $8.66 207,014
2020-04-06 $9.49 $9.89 $9.49 $9.84 $8.36 125,103
2020-04-03 $9.64 $9.64 $9.39 $9.49 $8.06 91,800
2020-04-02 $9.47 $9.66 $9.40 $9.66 $8.21 159,958
2020-04-01 $9.55 $9.64 $9.32 $9.44 $8.02 289,822
2020-03-31 $9.68 $9.94 $9.48 $9.81 $8.33 342,128
2020-03-30 $9.37 $9.54 $9.18 $9.51 $8.08 190,091
2020-03-27 $8.98 $9.59 $8.98 $9.37 $7.96 303,317
2020-03-26 $9.00 $9.70 $8.96 $9.23 $7.84 239,860
2020-03-25 $8.27 $9.19 $8.27 $9.01 $7.65 139,635
2020-03-24 $8.03 $8.50 $7.84 $8.34 $7.08 206,960
2020-03-23 $7.96 $8.14 $7.65 $7.86 $6.68 234,971
2020-03-20 $8.07 $8.84 $8.07 $8.37 $7.11 299,227
2020-03-19 $7.39 $8.10 $7.20 $7.99 $6.79 197,900
2020-03-18 $9.26 $9.40 $7.25 $7.59 $6.45 241,766
2020-03-17 $9.70 $9.93 $9.51 $9.81 $8.33 269,585
2020-03-16 $9.91 $9.95 $9.51 $9.67 $8.21 152,699
2020-03-13 $10.51 $10.59 $10.21 $10.48 $8.90 165,173
2020-03-12 $10.81 $10.81 $9.96 $10.17 $8.58 213,812
2020-03-11 $11.35 $11.37 $11.03 $11.07 $9.33 136,437
2020-03-10 $11.46 $11.46 $11.13 $11.42 $9.63 184,940
2020-03-09 $11.46 $11.50 $11.06 $11.22 $9.46 234,619
2020-03-06 $12.17 $12.17 $12.01 $12.10 $10.20 125,258
2020-03-05 $12.51 $12.53 $12.20 $12.27 $10.35 105,499
2020-03-04 $12.45 $12.70 $12.41 $12.60 $10.62 165,778
2020-03-03 $12.36 $12.52 $12.35 $12.35 $10.41 74,114
2020-03-02 $12.08 $12.37 $12.06 $12.33 $10.40 119,767
2020-02-28 $12.24 $12.33 $12.03 $12.11 $10.21 221,573
2020-02-27 $12.69 $12.69 $12.32 $12.42 $10.47 216,425
2020-02-26 $12.80 $12.89 $12.75 $12.75 $10.75 65,433
2020-02-25 $12.97 $12.97 $12.75 $12.78 $10.78 232,378
2020-02-24 $13.01 $13.04 $12.86 $12.89 $10.87 113,723
2020-02-21 $13.12 $13.13 $13.05 $13.07 $11.02 52,254
2020-02-20 $13.11 $13.12 $13.09 $13.11 $11.05 56,145
2020-02-19 $13.14 $13.14 $13.04 $13.07 $11.02 78,286
2020-02-18 $13.06 $13.11 $13.04 $13.09 $11.04 74,371
2020-02-14 $13.06 $13.08 $13.01 $13.03 $10.99 45,263
2020-02-13 $13.11 $13.14 $13.00 $13.02 $10.98 82,144
2020-02-12 $13.24 $13.24 $13.11 $13.16 $11.03 92,440
2020-02-11 $13.20 $13.21 $13.16 $13.21 $11.07 44,987
2020-02-10 $13.15 $13.18 $13.13 $13.17 $11.04 50,143
2020-02-07 $13.09 $13.17 $13.08 $13.14 $11.02 79,142
2020-02-06 $13.13 $13.13 $13.03 $13.06 $10.95 92,308
2020-02-05 $13.15 $13.15 $13.09 $13.09 $10.97 43,690
2020-02-04 $13.14 $13.15 $13.11 $13.11 $10.99 54,764
2020-02-03 $13.11 $13.13 $13.09 $13.13 $11.01 53,640
2020-01-31 $13.14 $13.15 $13.09 $13.11 $10.99 46,405
2020-01-30 $13.18 $13.18 $13.12 $13.14 $11.02 38,483
2020-01-29 $13.18 $13.20 $13.14 $13.17 $11.04 69,719
2020-01-28 $13.11 $13.17 $13.10 $13.17 $11.04 73,742
2020-01-27 $13.14 $13.14 $13.05 $13.11 $10.99 110,669
2020-01-24 $13.30 $13.30 $13.18 $13.21 $11.07 102,365
2020-01-23 $13.19 $13.24 $13.16 $13.24 $11.10 72,895
2020-01-22 $13.12 $13.19 $13.10 $13.15 $11.02 113,629
2020-01-21 $13.12 $13.17 $13.12 $13.15 $11.02 55,617
2020-01-17 $13.16 $13.16 $13.08 $13.09 $10.97 46,241
2020-01-16 $13.13 $13.15 $13.10 $13.15 $11.02 51,265
2020-01-15 $13.04 $13.14 $13.04 $13.13 $11.01 63,219
2020-01-14 $13.05 $13.09 $13.01 $13.05 $10.94 84,013
2020-01-13 $13.00 $13.06 $12.99 $13.03 $10.92 55,734
2020-01-10 $13.00 $13.03 $12.94 $13.00 $10.90 79,531
2020-01-09 $13.00 $13.00 $12.95 $12.98 $10.88 69,676
2020-01-08 $12.90 $12.98 $12.83 $12.95 $10.86 51,973
2020-01-07 $12.85 $12.90 $12.82 $12.86 $10.78 55,429
2020-01-06 $12.84 $12.84 $12.80 $12.81 $10.74 61,921
2020-01-03 $12.91 $12.91 $12.85 $12.85 $10.77 35,927
2020-01-02 $12.89 $12.94 $12.89 $12.93 $10.84 30,161
2019-12-31 $12.84 $12.89 $12.84 $12.87 $10.79 60,093
2019-12-30 $12.90 $12.92 $12.83 $12.85 $10.77 164,771
2019-12-27 $12.86 $12.97 $12.86 $12.97 $10.81 79,371
2019-12-26 $12.85 $12.88 $12.82 $12.82 $10.68 50,157
2019-12-24 $12.83 $12.85 $12.80 $12.85 $10.71 27,825
2019-12-23 $12.79 $12.83 $12.75 $12.78 $10.65 90,865
2019-12-20 $12.76 $12.80 $12.73 $12.78 $10.65 107,537
2019-12-19 $12.71 $12.75 $12.69 $12.72 $10.60 126,491
2019-12-18 $12.76 $12.76 $12.67 $12.69 $10.58 117,474
2019-12-17 $12.63 $12.76 $12.61 $12.76 $10.63 118,041
2019-12-16 $12.59 $12.63 $12.56 $12.61 $10.51 147,892
2019-12-13 $12.56 $12.56 $12.50 $12.52 $10.43 127,304
2019-12-12 $12.65 $12.65 $12.59 $12.62 $10.45 200,974
2019-12-11 $12.64 $12.67 $12.62 $12.66 $10.49 85,028
2019-12-10 $12.62 $12.65 $12.62 $12.63 $10.46 85,555
2019-12-09 $12.61 $12.65 $12.60 $12.63 $10.46 80,619
2019-12-06 $12.71 $12.72 $12.60 $12.63 $10.46 100,219
2019-12-05 $12.72 $12.72 $12.65 $12.68 $10.50 72,508
2019-12-04 $12.64 $12.73 $12.64 $12.73 $10.54 43,041
2019-12-03 $12.56 $12.63 $12.55 $12.62 $10.45 35,288
2019-12-02 $12.63 $12.65 $12.57 $12.64 $10.47 98,018
2019-11-29 $12.58 $12.62 $12.58 $12.62 $10.45 20,150
2019-11-27 $12.61 $12.62 $12.56 $12.57 $10.41 42,483
2019-11-26 $12.51 $12.61 $12.49 $12.61 $10.44 128,425
2019-11-25 $12.51 $12.51 $12.48 $12.49 $10.35 65,713
2019-11-22 $12.51 $12.52 $12.46 $12.48 $10.34 95,019
2019-11-21 $12.47 $12.48 $12.45 $12.48 $10.34 90,351
2019-11-20 $12.49 $12.49 $12.45 $12.48 $10.34 68,092
2019-11-19 $12.53 $12.53 $12.46 $12.48 $10.34 85,838
2019-11-18 $12.51 $12.51 $12.45 $12.48 $10.34 66,983
2019-11-15 $12.47 $12.49 $12.46 $12.48 $10.34 82,186
2019-11-14 $12.52 $12.54 $12.45 $12.45 $10.31 130,674
2019-11-13 $12.58 $12.58 $12.55 $12.57 $10.35 61,754
2019-11-12 $12.59 $12.59 $12.53 $12.59 $10.36 74,774
2019-11-11 $12.51 $12.57 $12.51 $12.57 $10.35 60,968
2019-11-08 $12.47 $12.50 $12.47 $12.50 $10.29 107,449
2019-11-07 $12.47 $12.47 $12.43 $12.46 $10.26 100,354
2019-11-06 $12.46 $12.47 $12.42 $12.46 $10.26 101,342
2019-11-05 $12.52 $12.52 $12.42 $12.44 $10.24 119,555
2019-11-04 $12.47 $12.51 $12.46 $12.51 $10.30 91,541
2019-11-01 $12.43 $12.48 $12.42 $12.48 $10.27 91,834
2019-10-31 $12.47 $12.47 $12.42 $12.42 $10.22 104,774
2019-10-30 $12.43 $12.47 $12.37 $12.47 $10.27 110,944
2019-10-29 $12.45 $12.48 $12.40 $12.42 $10.22 107,664
2019-10-28 $12.47 $12.49 $12.45 $12.47 $10.27 96,828
2019-10-25 $12.46 $12.49 $12.42 $12.49 $10.28 61,659
2019-10-24 $12.44 $12.45 $12.42 $12.45 $10.25 124,301
2019-10-23 $12.44 $12.45 $12.42 $12.44 $10.24 134,796
2019-10-22 $12.43 $12.47 $12.40 $12.43 $10.23 153,901
2019-10-21 $12.35 $12.44 $12.33 $12.40 $10.21 104,536
2019-10-18 $12.29 $12.35 $12.26 $12.30 $10.13 81,502
2019-10-17 $12.27 $12.35 $12.25 $12.28 $10.11 93,463
2019-10-16 $12.23 $12.27 $12.20 $12.27 $10.10 56,696
2019-10-15 $12.20 $12.27 $12.19 $12.23 $10.07 64,847
2019-10-14 $12.19 $12.21 $12.16 $12.21 $10.05 60,969
2019-10-11 $12.22 $12.24 $12.16 $12.19 $10.04 105,926
2019-10-10 $12.28 $12.29 $12.24 $12.27 $10.04 105,223
2019-10-09 $12.29 $12.31 $12.24 $12.26 $10.03 102,798
2019-10-08 $12.23 $12.28 $12.17 $12.26 $10.03 165,679
2019-10-07 $12.22 $12.24 $12.18 $12.24 $10.01 72,853
2019-10-04 $12.29 $12.30 $12.22 $12.23 $10.01 49,528
2019-10-03 $12.25 $12.30 $12.23 $12.29 $10.05 40,778
2019-10-02 $12.30 $12.30 $12.24 $12.26 $10.03 53,975
2019-10-01 $12.28 $12.35 $12.27 $12.29 $10.05 71,918
2019-09-30 $12.30 $12.33 $12.27 $12.27 $10.04 46,180
2019-09-27 $12.31 $12.33 $12.25 $12.29 $10.05 55,186
2019-09-26 $12.33 $12.34 $12.30 $12.31 $10.07 29,486
2019-09-25 $12.33 $12.35 $12.29 $12.33 $10.09 52,829
2019-09-24 $12.33 $12.36 $12.30 $12.33 $10.09 78,343
2019-09-23 $12.25 $12.31 $12.23 $12.30 $10.06 78,836
2019-09-20 $12.25 $12.28 $12.21 $12.25 $10.02 73,475
2019-09-19 $12.26 $12.27 $12.22 $12.23 $10.01 49,949
2019-09-18 $12.26 $12.27 $12.21 $12.25 $10.02 64,656
2019-09-17 $12.26 $12.27 $12.21 $12.25 $10.02 68,170
2019-09-16 $12.23 $12.27 $12.20 $12.26 $10.03 89,813
2019-09-13 $12.25 $12.28 $12.22 $12.24 $10.01 66,627
2019-09-12 $12.28 $12.33 $12.27 $12.31 $10.02 75,045
2019-09-11 $12.28 $12.31 $12.25 $12.29 $10.00 57,378
2019-09-10 $12.24 $12.26 $12.19 $12.26 $9.98 53,292
2019-09-09 $12.25 $12.25 $12.18 $12.24 $9.96 85,102
2019-09-06 $12.21 $12.23 $12.15 $12.22 $9.94 29,630
2019-09-05 $12.20 $12.21 $12.17 $12.20 $9.93 41,598
2019-09-04 $12.14 $12.18 $12.13 $12.17 $9.90 62,465
2019-09-03 $12.13 $12.14 $12.08 $12.12 $9.86 70,032
2019-08-30 $12.16 $12.16 $12.08 $12.14 $9.88 80,079
2019-08-29 $12.15 $12.16 $12.10 $12.11 $9.85 70,459
2019-08-28 $12.19 $12.22 $12.10 $12.11 $9.85 67,551
2019-08-27 $12.23 $12.23 $12.16 $12.18 $9.91 61,939
2019-08-26 $12.27 $12.30 $12.17 $12.19 $9.92 53,227
2019-08-23 $12.31 $12.37 $12.25 $12.26 $9.98 46,585
2019-08-22 $12.32 $12.33 $12.26 $12.29 $10.00 43,795
2019-08-21 $12.31 $12.34 $12.29 $12.34 $10.04 36,505
2019-08-20 $12.28 $12.32 $12.25 $12.28 $9.99 28,122
2019-08-19 $12.28 $12.29 $12.18 $12.27 $9.98 72,943
2019-08-16 $12.26 $12.26 $12.21 $12.22 $9.94 23,093
2019-08-15 $12.25 $12.25 $12.18 $12.20 $9.93 36,883
2019-08-14 $12.28 $12.33 $12.20 $12.23 $9.95 64,362
2019-08-13 $12.34 $12.41 $12.34 $12.38 $10.02 35,569
2019-08-12 $12.37 $12.41 $12.34 $12.38 $10.02 35,964
2019-08-09 $12.43 $12.43 $12.35 $12.40 $10.03 44,011
2019-08-08 $12.46 $12.46 $12.35 $12.42 $10.05 35,929
2019-08-07 $12.39 $12.45 $12.38 $12.45 $10.08 68,923
2019-08-06 $12.44 $12.46 $12.38 $12.43 $10.06 57,234
2019-08-05 $12.49 $12.49 $12.34 $12.44 $10.07 68,136
2019-08-02 $12.52 $12.56 $12.49 $12.51 $10.12 39,102
2019-08-01 $12.55 $12.58 $12.52 $12.53 $10.14 45,169
2019-07-31 $12.53 $12.60 $12.50 $12.54 $10.15 41,884
2019-07-30 $12.45 $12.52 $12.45 $12.51 $10.12 36,267
2019-07-29 $12.43 $12.52 $12.41 $12.48 $10.10 76,871
2019-07-26 $12.45 $12.48 $12.43 $12.43 $10.06 47,462
2019-07-25 $12.50 $12.50 $12.45 $12.47 $10.09 68,992
2019-07-24 $12.45 $12.50 $12.45 $12.49 $10.11 54,946
2019-07-23 $12.40 $12.49 $12.40 $12.45 $10.08 50,121
2019-07-22 $12.45 $12.48 $12.39 $12.40 $10.03 70,908
2019-07-19 $12.44 $12.49 $12.42 $12.44 $10.07 59,687
2019-07-18 $12.46 $12.49 $12.40 $12.45 $10.08 54,099
2019-07-17 $12.48 $12.49 $12.45 $12.47 $10.09 36,072
2019-07-16 $12.46 $12.51 $12.45 $12.50 $10.12 42,971
2019-07-15 $12.43 $12.49 $12.43 $12.47 $10.09 65,767
2019-07-12 $12.42 $12.46 $12.36 $12.44 $10.07 54,647
2019-07-11 $12.50 $12.54 $12.46 $12.49 $10.05 77,705
2019-07-10 $12.46 $12.50 $12.39 $12.50 $10.06 45,173
2019-07-09 $12.42 $12.45 $12.38 $12.43 $10.01 39,434
2019-07-08 $12.40 $12.46 $12.40 $12.40 $9.98 36,520
2019-07-05 $12.43 $12.43 $12.35 $12.39 $9.97 29,641
2019-07-03 $12.47 $12.48 $12.39 $12.45 $10.02 26,714
2019-07-02 $12.40 $12.47 $12.39 $12.44 $10.01 50,950
2019-07-01 $12.47 $12.47 $12.39 $12.41 $9.99 45,836
2019-06-28 $12.37 $12.42 $12.33 $12.42 $10.00 112,046
2019-06-27 $12.37 $12.38 $12.34 $12.34 $9.93 83,252
2019-06-26 $12.28 $12.37 $12.28 $12.36 $9.95 59,205
2019-06-25 $12.31 $12.35 $12.27 $12.28 $9.88 45,735
2019-06-24 $12.26 $12.36 $12.26 $12.30 $9.90 72,745
2019-06-21 $12.27 $12.29 $12.24 $12.24 $9.85 95,228
2019-06-20 $12.32 $12.38 $12.27 $12.27 $9.88 91,155
2019-06-19 $12.33 $12.33 $12.28 $12.30 $9.90 43,622
2019-06-18 $12.37 $12.40 $12.32 $12.33 $9.92 63,470
2019-06-17 $12.38 $12.42 $12.31 $12.35 $9.94 61,128
2019-06-14 $12.38 $12.43 $12.34 $12.37 $9.96 42,689
2019-06-13 $12.38 $12.44 $12.34 $12.37 $9.96 41,722
2019-06-12 $12.40 $12.47 $12.38 $12.44 $9.96 64,812
2019-06-11 $12.37 $12.44 $12.36 $12.42 $9.95 66,448
2019-06-10 $12.34 $12.38 $12.28 $12.32 $9.87 70,767
2019-06-07 $12.34 $12.40 $12.30 $12.31 $9.86 142,229
2019-06-06 $12.31 $12.33 $12.26 $12.33 $9.88 61,446
2019-06-05 $12.36 $12.36 $12.30 $12.32 $9.87 69,423
2019-06-04 $12.27 $12.34 $12.25 $12.32 $9.87 26,902
2019-06-03 $12.24 $12.32 $12.23 $12.23 $9.80 86,502
2019-05-31 $12.33 $12.38 $12.25 $12.26 $9.82 74,492
2019-05-30 $12.43 $12.45 $12.34 $12.40 $9.93 85,747
2019-05-29 $12.40 $12.44 $12.35 $12.37 $9.91 88,196
2019-05-28 $12.47 $12.51 $12.42 $12.45 $9.97 71,747
2019-05-24 $12.48 $12.49 $12.41 $12.46 $9.98 42,155
2019-05-23 $12.46 $12.48 $12.40 $12.44 $9.96 48,903
2019-05-22 $12.51 $12.54 $12.46 $12.46 $9.98 27,558
2019-05-21 $12.57 $12.57 $12.49 $12.55 $10.05 64,930
2019-05-20 $12.52 $12.54 $12.49 $12.53 $10.04 26,112
2019-05-17 $12.51 $12.54 $12.49 $12.51 $10.02 9,148
2019-05-16 $12.48 $12.53 $12.48 $12.50 $10.01 32,807
2019-05-15 $12.50 $12.50 $12.41 $12.49 $10.00 29,585
2019-05-14 $12.45 $12.50 $12.40 $12.48 $10.00 72,209
2019-05-13 $12.57 $12.57 $12.49 $12.51 $9.97 30,947
2019-05-10 $12.56 $12.62 $12.54 $12.62 $10.06 26,470
2019-05-09 $12.58 $12.58 $12.52 $12.56 $10.01 25,650
2019-05-08 $12.60 $12.63 $12.57 $12.58 $10.03 41,741
2019-05-07 $12.68 $12.71 $12.59 $12.59 $10.03 65,943
2019-05-06 $12.65 $12.72 $12.65 $12.70 $10.12 50,587
2019-05-03 $12.72 $12.75 $12.70 $12.75 $10.16 31,996
2019-05-02 $12.67 $12.72 $12.65 $12.68 $10.11 32,814
2019-05-01 $12.63 $12.69 $12.61 $12.67 $10.10 52,214
2019-04-30 $12.63 $12.64 $12.56 $12.61 $10.05 72,548
2019-04-29 $12.56 $12.61 $12.56 $12.60 $10.04 56,842
2019-04-26 $12.58 $12.63 $12.54 $12.56 $10.01 64,761
2019-04-25 $12.58 $12.59 $12.56 $12.58 $10.03 117,244
2019-04-24 $12.58 $12.60 $12.54 $12.56 $10.01 101,838
2019-04-23 $12.51 $12.57 $12.51 $12.54 $9.99 211,330
2019-04-22 $12.50 $12.52 $12.49 $12.50 $9.96 184,451
2019-04-18 $12.49 $12.53 $12.49 $12.50 $9.96 25,076
2019-04-17 $12.50 $12.52 $12.49 $12.49 $9.95 32,368
2019-04-16 $12.48 $12.52 $12.48 $12.50 $9.96 47,257
2019-04-15 $12.46 $12.51 $12.46 $12.47 $9.94 61,226
2019-04-12 $12.47 $12.49 $12.44 $12.47 $9.94 60,503
2019-04-11 $12.50 $12.53 $12.47 $12.53 $9.94 47,677
2019-04-10 $12.44 $12.49 $12.44 $12.49 $9.91 187,680
2019-04-09 $12.42 $12.43 $12.37 $12.41 $9.84 232,715
2019-04-08 $12.38 $12.42 $12.36 $12.42 $9.85 92,990
2019-04-05 $12.35 $12.41 $12.32 $12.38 $9.82 117,849
2019-04-04 $12.27 $12.35 $12.27 $12.35 $9.79 58,064
2019-04-03 $12.33 $12.37 $12.17 $12.27 $9.73 61,111
2019-04-02 $12.27 $12.33 $12.25 $12.31 $9.76 119,366
2019-04-01 $12.21 $12.29 $12.21 $12.26 $9.72 156,681
2019-03-29 $12.25 $12.28 $12.18 $12.21 $9.68 81,613
2019-03-28 $12.26 $12.26 $12.22 $12.25 $9.72 55,499
2019-03-27 $12.27 $12.30 $12.26 $12.26 $9.72 54,772
2019-03-26 $12.28 $12.33 $12.28 $12.28 $9.74 121,878
2019-03-25 $12.27 $12.28 $12.21 $12.27 $9.73 84,663
2019-03-22 $12.36 $12.38 $12.27 $12.27 $9.73 77,802
2019-03-21 $12.45 $12.48 $12.35 $12.41 $9.84 111,682
2019-03-20 $12.50 $12.50 $12.44 $12.45 $9.87 116,500
2019-03-19 $12.51 $12.54 $12.49 $12.53 $9.94 78,072
2019-03-18 $12.50 $12.51 $12.47 $12.50 $9.91 107,224
2019-03-15 $12.46 $12.50 $12.46 $12.47 $9.89 94,933
2019-03-14 $12.45 $12.46 $12.43 $12.46 $9.88 56,834
2019-03-13 $12.47 $12.51 $12.45 $12.50 $9.86 160,726
2019-03-12 $12.47 $12.49 $12.45 $12.49 $9.86 42,792
2019-03-11 $12.45 $12.50 $12.43 $12.45 $9.82 75,689
2019-03-08 $12.45 $12.47 $12.40 $12.47 $9.84 44,260
2019-03-07 $12.48 $12.50 $12.42 $12.47 $9.84 83,239
2019-03-06 $12.50 $12.50 $12.44 $12.47 $9.84 33,387
2019-03-05 $12.44 $12.49 $12.40 $12.49 $9.86 81,158
2019-03-04 $12.44 $12.48 $12.34 $12.43 $9.81 135,920
2019-03-01 $12.48 $12.50 $12.40 $12.45 $9.82 63,059
2019-02-28 $12.41 $12.46 $12.38 $12.46 $9.83 112,129
2019-02-27 $12.46 $12.46 $12.38 $12.44 $9.82 56,351
2019-02-26 $12.50 $12.53 $12.38 $12.47 $9.84 179,239
2019-02-25 $12.55 $12.56 $12.39 $12.50 $9.86 150,220
2019-02-22 $12.28 $12.53 $12.28 $12.51 $9.87 281,687
2019-02-21 $12.25 $12.26 $12.20 $12.26 $9.68 128,798
2019-02-20 $12.22 $12.25 $12.20 $12.25 $9.67 82,492
2019-02-19 $12.16 $12.23 $12.16 $12.22 $9.64 109,360
2019-02-15 $12.12 $12.19 $12.12 $12.15 $9.59 196,901
2019-02-14 $12.10 $12.13 $12.07 $12.12 $9.56 83,359
2019-02-13 $12.13 $12.17 $12.10 $12.13 $9.52 154,982
2019-02-12 $12.11 $12.14 $12.10 $12.10 $9.50 108,600
2019-02-11 $12.09 $12.14 $12.07 $12.08 $9.48 166,788
2019-02-08 $12.17 $12.20 $12.05 $12.07 $9.48 96,597
2019-02-07 $12.24 $12.24 $12.17 $12.20 $9.58 47,271
2019-02-06 $12.16 $12.26 $12.16 $12.22 $9.59 72,823
2019-02-05 $12.23 $12.26 $12.17 $12.17 $9.56 45,598
2019-02-04 $12.25 $12.25 $12.21 $12.24 $9.61 87,171
2019-02-01 $12.20 $12.23 $12.18 $12.22 $9.59 41,192
2019-01-31 $12.14 $12.20 $12.14 $12.18 $9.56 71,272
2019-01-30 $12.13 $12.16 $12.11 $12.14 $9.53 106,035
2019-01-29 $12.12 $12.13 $12.08 $12.13 $9.52 65,655
2019-01-28 $12.09 $12.13 $12.06 $12.13 $9.52 49,628
2019-01-25 $11.98 $12.11 $11.95 $12.10 $9.50 163,591
2019-01-24 $11.98 $11.98 $11.94 $11.98 $9.41 108,293
2019-01-23 $11.93 $11.98 $11.93 $11.96 $9.39 59,325
2019-01-22 $11.99 $12.01 $11.91 $11.91 $9.35 134,191
2019-01-18 $12.03 $12.07 $11.97 $11.99 $9.41 359,950
2019-01-17 $12.00 $12.03 $11.99 $12.03 $9.45 78,360
2019-01-16 $12.04 $12.05 $12.00 $12.00 $9.42 146,461
2019-01-15 $12.03 $12.04 $11.99 $12.00 $9.42 136,236
2019-01-14 $11.97 $12.01 $11.93 $11.99 $9.41 173,543
2019-01-11 $12.05 $12.15 $11.98 $11.99 $9.41 115,241
2019-01-10 $12.14 $12.14 $12.04 $12.10 $9.50 105,079
2019-01-09 $12.13 $12.17 $12.10 $12.13 $9.52 115,618
2019-01-08 $12.05 $12.14 $12.05 $12.09 $9.49 124,479
2019-01-07 $11.83 $12.06 $11.83 $12.01 $9.43 90,643
2019-01-04 $11.65 $11.90 $11.65 $11.80 $9.26 101,402
2019-01-03 $11.66 $11.74 $11.56 $11.64 $9.14 186,564
2019-01-02 $11.46 $11.76 $11.46 $11.73 $9.21 109,161
2018-12-31 $11.52 $11.61 $11.49 $11.55 $9.07 227,934
2018-12-28 $11.39 $11.60 $11.37 $11.53 $9.05 238,278
2018-12-27 $11.52 $11.59 $11.45 $11.49 $8.94 222,480
2018-12-26 $11.52 $11.70 $11.46 $11.63 $9.05 165,199
2018-12-24 $11.38 $11.47 $11.26 $11.45 $8.91 105,899
2018-12-21 $11.36 $11.49 $11.28 $11.38 $8.85 378,426
2018-12-20 $11.63 $11.65 $11.40 $11.40 $8.87 386,109
2018-12-19 $11.63 $11.78 $11.60 $11.68 $9.09 255,890
2018-12-18 $11.93 $11.95 $11.57 $11.66 $9.07 1,570,897
2018-12-17 $11.97 $12.02 $11.85 $11.95 $9.30 233,423
2018-12-14 $12.04 $12.07 $11.95 $11.99 $9.33 128,615
2018-12-13 $12.21 $12.21 $12.10 $12.12 $9.43 114,567
2018-12-12 $12.20 $12.22 $12.15 $12.19 $9.49 185,733
2018-12-11 $12.25 $12.27 $12.13 $12.20 $9.45 100,575
2018-12-10 $12.23 $12.30 $12.20 $12.24 $9.48 175,546
2018-12-07 $12.28 $12.33 $12.15 $12.23 $9.47 138,428
2018-12-06 $12.29 $12.36 $12.21 $12.29 $9.51 143,479
2018-12-04 $12.34 $12.44 $12.27 $12.42 $9.62 218,503
2018-12-03 $12.30 $12.37 $12.26 $12.29 $9.51 153,651
2018-11-30 $12.30 $12.30 $12.20 $12.25 $9.48 104,250
2018-11-29 $12.36 $12.36 $12.26 $12.29 $9.51 143,770
2018-11-28 $12.33 $12.36 $12.24 $12.34 $9.55 182,354
2018-11-27 $12.38 $12.40 $12.29 $12.33 $9.55 143,612
2018-11-26 $12.45 $12.49 $12.38 $12.41 $9.61 133,571
2018-11-23 $12.43 $12.47 $12.40 $12.44 $9.63 32,057
2018-11-21 $12.47 $12.47 $12.38 $12.45 $9.64 62,948
2018-11-20 $12.52 $12.55 $12.36 $12.44 $9.63 160,384
2018-11-19 $12.70 $12.70 $12.52 $12.58 $9.74 97,494
2018-11-16 $12.79 $12.79 $12.66 $12.67 $9.81 47,151
2018-11-15 $12.74 $12.79 $12.72 $12.79 $9.90 91,585
2018-11-14 $12.78 $12.79 $12.69 $12.71 $9.84 20,969
2018-11-13 $12.79 $12.85 $12.78 $12.80 $9.86 51,308
2018-11-12 $12.71 $12.81 $12.71 $12.75 $9.82 32,670
2018-11-09 $12.80 $12.82 $12.70 $12.70 $9.78 74,547
2018-11-08 $12.82 $12.84 $12.77 $12.81 $9.87 48,264
2018-11-07 $12.80 $12.87 $12.76 $12.84 $9.89 49,694
2018-11-06 $12.74 $12.82 $12.72 $12.75 $9.82 31,647
2018-11-05 $12.75 $12.83 $12.72 $12.74 $9.82 74,440
2018-11-02 $12.80 $12.83 $12.72 $12.75 $9.82 39,570
2018-11-01 $12.70 $12.82 $12.68 $12.76 $9.83 55,685
2018-10-31 $12.72 $12.75 $12.72 $12.72 $9.80 53,502
2018-10-30 $12.79 $12.79 $12.72 $12.72 $9.80 62,326
2018-10-29 $12.80 $12.84 $12.77 $12.81 $9.87 34,818
2018-10-26 $12.77 $12.80 $12.72 $12.77 $9.84 61,124
2018-10-25 $12.86 $12.88 $12.77 $12.77 $9.84 61,340
2018-10-24 $12.93 $12.94 $12.80 $12.91 $9.95 118,576
2018-10-23 $12.90 $12.90 $12.85 $12.90 $9.94 78,342
2018-10-22 $12.98 $12.98 $12.92 $12.93 $9.96 46,921
2018-10-19 $12.93 $12.95 $12.89 $12.94 $9.97 58,779
2018-10-18 $12.93 $12.99 $12.93 $12.93 $9.96 48,479
2018-10-17 $12.95 $13.00 $12.91 $12.95 $9.98 114,197
2018-10-16 $12.86 $13.00 $12.84 $12.94 $9.97 133,548
2018-10-15 $12.80 $12.86 $12.80 $12.83 $9.88 63,129
2018-10-12 $12.91 $12.98 $12.76 $12.79 $9.85 116,883
2018-10-11 $12.93 $13.02 $12.91 $12.93 $9.91 78,788
2018-10-10 $13.00 $13.04 $12.96 $12.96 $9.94 78,496
2018-10-09 $13.03 $13.17 $13.00 $13.00 $9.97 93,997
2018-10-08 $13.06 $13.13 $13.05 $13.05 $10.01 64,441
2018-10-05 $13.18 $13.19 $13.09 $13.09 $10.04 70,569
2018-10-04 $13.20 $13.22 $13.13 $13.15 $10.08 103,203
2018-10-03 $13.22 $13.24 $13.19 $13.21 $10.13 40,560
2018-10-02 $13.22 $13.24 $13.19 $13.21 $10.13 42,400
2018-10-01 $13.19 $13.23 $13.18 $13.21 $10.13 74,061
2018-09-28 $13.19 $13.20 $13.15 $13.20 $10.12 77,132
2018-09-27 $13.14 $13.20 $13.14 $13.19 $10.11 43,999
2018-09-26 $13.14 $13.17 $13.13 $13.13 $10.07 39,610
2018-09-25 $13.14 $13.16 $13.12 $13.14 $10.07 58,280
2018-09-24 $13.16 $13.16 $13.13 $13.13 $10.07 63,207
2018-09-21 $13.15 $13.18 $13.13 $13.15 $10.08 53,045
2018-09-20 $13.15 $13.18 $13.13 $13.13 $10.07 55,237
2018-09-19 $13.15 $13.16 $13.12 $13.13 $10.07 70,278
2018-09-18 $13.14 $13.15 $13.11 $13.14 $10.07 53,418
2018-09-17 $13.15 $13.17 $13.09 $13.12 $10.06 74,966
2018-09-14 $13.12 $13.17 $13.11 $13.17 $10.10 30,026
2018-09-13 $13.16 $13.18 $13.12 $13.12 $10.06 44,026
2018-09-12 $13.18 $13.24 $13.17 $13.19 $10.07 52,460
2018-09-11 $13.17 $13.19 $13.16 $13.16 $10.04 88,014
2018-09-10 $13.16 $13.23 $13.15 $13.18 $10.06 68,917
2018-09-07 $13.16 $13.22 $13.14 $13.15 $10.04 65,030
2018-09-06 $13.11 $13.19 $13.11 $13.17 $10.05 112,292
2018-09-05 $13.18 $13.21 $13.10 $13.10 $10.00 115,696
2018-09-04 $13.17 $13.19 $13.13 $13.18 $10.06 59,999
2018-08-31 $13.20 $13.21 $13.15 $13.16 $10.04 119,151
2018-08-30 $13.22 $13.22 $13.16 $13.19 $10.07 66,765
2018-08-29 $13.19 $13.24 $13.18 $13.20 $10.07 74,520
2018-08-28 $13.18 $13.23 $13.14 $13.20 $10.07 96,265
2018-08-27 $13.17 $13.21 $13.13 $13.16 $10.04 88,242
2018-08-24 $13.21 $13.24 $13.16 $13.17 $10.05 37,155
2018-08-23 $13.20 $13.21 $13.17 $13.17 $10.05 62,243
2018-08-22 $13.20 $13.27 $13.17 $13.21 $10.08 91,032
2018-08-21 $13.24 $13.26 $13.21 $13.21 $10.08 56,960
2018-08-20 $13.23 $13.27 $13.22 $13.24 $10.10 32,673
2018-08-17 $13.24 $13.26 $13.21 $13.22 $10.09 71,921
2018-08-16 $13.20 $13.25 $13.19 $13.24 $10.10 58,643
2018-08-15 $13.13 $13.18 $13.12 $13.18 $10.06 57,202
2018-08-14 $13.08 $13.16 $13.08 $13.15 $10.04 81,523
2018-08-13 $13.15 $13.18 $13.13 $13.14 $9.98 83,701
2018-08-10 $13.15 $13.15 $13.10 $13.13 $9.97 62,344
2018-08-09 $13.21 $13.21 $13.15 $13.15 $9.99 56,580
2018-08-08 $13.21 $13.25 $13.18 $13.19 $10.02 59,034
2018-08-07 $13.27 $13.27 $13.19 $13.21 $10.03 94,067
2018-08-06 $13.28 $13.31 $13.26 $13.28 $10.09 77,341
2018-08-03 $13.22 $13.27 $13.20 $13.27 $10.08 84,885
2018-08-02 $13.14 $13.20 $13.12 $13.19 $10.02 86,975
2018-08-01 $13.23 $13.24 $13.14 $13.18 $10.01 59,855
2018-07-31 $13.23 $13.28 $13.20 $13.23 $10.05 51,228
2018-07-30 $13.25 $13.25 $13.19 $13.21 $10.03 22,571
2018-07-27 $13.28 $13.28 $13.23 $13.24 $10.06 66,223
2018-07-26 $13.16 $13.27 $13.16 $13.27 $10.08 90,677
2018-07-25 $13.22 $13.22 $13.14 $13.14 $9.98 34,033
2018-07-24 $13.18 $13.22 $13.17 $13.20 $10.03 72,059
2018-07-23 $13.10 $13.17 $13.09 $13.16 $10.00 112,383
2018-07-20 $13.13 $13.15 $13.05 $13.09 $9.94 150,938
2018-07-19 $13.14 $13.16 $13.09 $13.14 $9.98 64,145
2018-07-18 $13.13 $13.15 $13.12 $13.14 $9.98 43,423
2018-07-17 $13.09 $13.13 $13.07 $13.13 $9.97 64,246
2018-07-16 $13.10 $13.10 $13.05 $13.06 $9.92 38,620
2018-07-13 $13.15 $13.15 $13.07 $13.11 $9.96 29,247
2018-07-12 $13.21 $13.22 $13.16 $13.19 $9.97 47,456
2018-07-11 $13.21 $13.26 $13.20 $13.21 $9.99 80,395
2018-07-10 $13.18 $13.22 $13.18 $13.21 $9.99 42,289
2018-07-09 $13.16 $13.20 $13.15 $13.19 $9.97 72,014
2018-07-06 $13.10 $13.17 $13.10 $13.16 $9.95 29,886
2018-07-05 $13.08 $13.11 $13.08 $13.10 $9.90 52,718
2018-07-03 $13.04 $13.10 $13.04 $13.05 $9.87 60,433
2018-07-02 $13.08 $13.10 $13.02 $13.03 $9.85 176,600
2018-06-29 $13.09 $13.09 $13.04 $13.07 $9.88 126,352
2018-06-28 $13.08 $13.11 $13.05 $13.06 $9.87 79,000
2018-06-27 $13.13 $13.14 $13.06 $13.07 $9.88 169,142
2018-06-26 $13.08 $13.13 $13.08 $13.10 $9.90 128,737
2018-06-25 $13.14 $13.18 $13.06 $13.09 $9.90 108,919
2018-06-22 $13.12 $13.19 $13.12 $13.13 $9.93 56,278
2018-06-21 $13.15 $13.18 $13.09 $13.11 $9.91 154,392
2018-06-20 $13.19 $13.19 $13.13 $13.18 $9.96 87,889
2018-06-19 $13.16 $13.19 $13.08 $13.17 $9.96 139,537
2018-06-18 $13.27 $13.27 $13.16 $13.17 $9.96 155,097
2018-06-15 $13.19 $13.27 $13.17 $13.27 $10.03 115,834
2018-06-14 $13.33 $13.33 $13.17 $13.18 $9.96 175,091
2018-06-13 $13.38 $13.39 $13.32 $13.35 $10.05 65,080
2018-06-12 $13.37 $13.39 $13.34 $13.36 $10.06 54,433
2018-06-11 $13.43 $13.43 $13.36 $13.36 $10.06 68,800
2018-06-08 $13.40 $13.46 $13.40 $13.40 $10.09 47,956
2018-06-07 $13.41 $13.47 $13.38 $13.42 $10.10 59,978
2018-06-06 $13.36 $13.42 $13.35 $13.41 $10.09 35,843
2018-06-05 $13.41 $13.49 $13.36 $13.36 $10.06 91,786
2018-06-04 $13.47 $13.54 $13.42 $13.42 $10.10 50,859
2018-06-01 $13.45 $13.52 $13.45 $13.47 $10.14 45,033
2018-05-31 $13.48 $13.49 $13.45 $13.48 $10.15 55,017
2018-05-30 $13.40 $13.48 $13.40 $13.46 $10.13 49,490
2018-05-29 $13.41 $13.45 $13.37 $13.40 $10.09 66,941
2018-05-25 $13.47 $13.49 $13.43 $13.45 $10.12 63,779
2018-05-24 $13.48 $13.50 $13.45 $13.47 $10.14 38,417
2018-05-23 $13.49 $13.52 $13.44 $13.48 $10.15 72,129
2018-05-22 $13.54 $13.54 $13.43 $13.51 $10.17 81,244
2018-05-21 $13.40 $13.52 $13.40 $13.51 $10.17 143,538
2018-05-18 $13.43 $13.45 $13.36 $13.39 $10.08 91,066
2018-05-17 $13.49 $13.51 $13.41 $13.44 $10.12 77,220
2018-05-16 $13.48 $13.51 $13.46 $13.48 $10.15 70,742
2018-05-15 $13.44 $13.51 $13.44 $13.50 $10.16 40,623
2018-05-14 $13.52 $13.54 $13.46 $13.46 $10.13 86,997
2018-05-11 $13.62 $13.62 $13.52 $13.52 $10.13 100,598
2018-05-10 $13.63 $13.70 $13.53 $13.58 $10.18 117,427
2018-05-09 $13.67 $13.73 $13.63 $13.63 $10.21 92,359
2018-05-08 $13.70 $13.73 $13.69 $13.69 $10.26 89,642
2018-05-07 $13.75 $13.80 $13.72 $13.72 $10.28 41,603
2018-05-04 $13.76 $13.80 $13.72 $13.76 $10.31 49,847
2018-05-03 $13.74 $13.80 $13.74 $13.77 $10.32 34,247
2018-05-02 $13.74 $13.83 $13.71 $13.75 $10.30 94,300
2018-05-01 $13.77 $13.82 $13.77 $13.77 $10.32 78,519
2018-04-30 $13.77 $13.82 $13.72 $13.79 $10.33 79,127
2018-04-27 $13.78 $13.80 $13.75 $13.79 $10.33 73,800
2018-04-26 $13.70 $13.78 $13.68 $13.76 $10.31 47,797
2018-04-25 $13.65 $13.70 $13.63 $13.67 $10.24 66,235
2018-04-24 $13.68 $13.71 $13.60 $13.63 $10.21 87,635
2018-04-23 $13.61 $13.69 $13.61 $13.68 $10.25 64,588
2018-04-20 $13.60 $13.63 $13.57 $13.62 $10.21 59,166
2018-04-19 $13.70 $13.70 $13.60 $13.61 $10.20 90,718
2018-04-18 $13.71 $13.71 $13.65 $13.66 $10.24 42,338
2018-04-17 $13.72 $13.73 $13.68 $13.70 $10.27 30,075
2018-04-16 $13.70 $13.71 $13.66 $13.71 $10.27 61,574
2018-04-13 $13.68 $13.71 $13.64 $13.66 $10.24 46,229
2018-04-12 $13.76 $13.80 $13.71 $13.73 $10.25 75,676
2018-04-11 $13.79 $13.79 $13.74 $13.76 $10.27 71,133
2018-04-10 $13.83 $13.84 $13.76 $13.77 $10.28 75,260
2018-04-09 $13.77 $13.83 $13.77 $13.83 $10.32 42,470
2018-04-06 $13.87 $13.87 $13.73 $13.76 $10.27 63,186
2018-04-05 $13.81 $13.90 $13.81 $13.85 $10.34 45,607
2018-04-04 $13.84 $13.93 $13.81 $13.85 $10.34 40,887
2018-04-03 $13.84 $13.94 $13.84 $13.85 $10.34 84,641
2018-04-02 $14.00 $14.03 $13.80 $13.84 $10.33 110,071
2018-03-29 $13.97 $14.02 $13.97 $13.98 $10.43 30,772
2018-03-28 $13.96 $14.00 $13.93 $13.95 $10.41 44,255
2018-03-27 $13.92 $14.03 $13.92 $13.95 $10.41 31,682
2018-03-26 $13.86 $13.94 $13.86 $13.92 $10.39 31,654
2018-03-23 $13.86 $13.94 $13.86 $13.86 $10.34 56,282
2018-03-22 $13.90 $13.95 $13.88 $13.89 $10.37 32,126
2018-03-21 $13.98 $14.02 $13.90 $13.91 $10.38 62,482
2018-03-20 $14.01 $14.02 $13.98 $13.98 $10.43 35,309
2018-03-19 $14.09 $14.09 $14.00 $14.00 $10.45 46,811
2018-03-16 $14.01 $14.13 $14.00 $14.12 $10.54 76,849
2018-03-15 $13.85 $14.06 $13.85 $14.02 $10.46 100,020
2018-03-14 $13.83 $13.91 $13.83 $13.86 $10.34 22,169
2018-03-13 $13.90 $13.94 $13.89 $13.89 $10.32 46,181
2018-03-12 $13.93 $13.96 $13.91 $13.94 $10.36 34,884
2018-03-09 $13.93 $13.99 $13.93 $13.94 $10.36 40,685
2018-03-08 $13.91 $13.96 $13.90 $13.94 $10.36 18,153
2018-03-07 $13.81 $13.92 $13.79 $13.92 $10.34 38,269
2018-03-06 $13.82 $13.88 $13.81 $13.86 $10.30 35,506
2018-03-05 $13.83 $13.89 $13.76 $13.84 $10.28 50,705
2018-03-02 $13.81 $13.89 $13.76 $13.87 $10.31 84,529
2018-03-01 $13.79 $13.90 $13.79 $13.85 $10.29 81,196
2018-02-28 $13.78 $13.87 $13.78 $13.83 $10.28 45,118
2018-02-27 $13.80 $13.84 $13.75 $13.79 $10.25 55,346
2018-02-26 $13.79 $13.84 $13.72 $13.79 $10.25 35,522
2018-02-23 $13.82 $13.84 $13.78 $13.78 $10.24 35,779
2018-02-22 $13.79 $13.85 $13.78 $13.78 $10.24 46,708
2018-02-21 $13.71 $13.91 $13.71 $13.81 $10.26 136,729
2018-02-20 $13.74 $13.74 $13.63 $13.71 $10.19 100,191
2018-02-16 $13.69 $13.75 $13.68 $13.70 $10.18 72,323
2018-02-15 $13.71 $13.75 $13.65 $13.70 $10.18 89,026
2018-02-14 $13.60 $13.68 $13.56 $13.68 $10.17 133,312
2018-02-13 $13.59 $13.67 $13.58 $13.67 $10.12 94,618
2018-02-12 $13.58 $13.67 $13.57 $13.66 $10.11 141,933
2018-02-09 $13.62 $13.70 $13.50 $13.57 $10.04 88,572
2018-02-08 $13.68 $13.72 $13.59 $13.60 $10.06 51,872
2018-02-07 $13.63 $13.76 $13.63 $13.69 $10.13 65,811
2018-02-06 $13.68 $13.80 $13.60 $13.64 $10.09 155,204
2018-02-05 $13.87 $13.92 $13.76 $13.79 $10.20 97,867
2018-02-02 $13.82 $13.95 $13.81 $13.93 $10.31 60,728
2018-02-01 $13.72 $13.92 $13.72 $13.92 $10.30 58,133
2018-01-31 $13.76 $13.90 $13.75 $13.80 $10.21 65,414
2018-01-30 $13.77 $13.80 $13.69 $13.80 $10.21 60,834
2018-01-29 $13.82 $13.86 $13.73 $13.80 $10.21 62,832
2018-01-26 $13.92 $13.92 $13.82 $13.84 $10.24 78,829
2018-01-25 $13.87 $13.92 $13.86 $13.90 $10.29 35,125
2018-01-24 $13.89 $13.96 $13.87 $13.87 $10.26 74,483
2018-01-23 $13.80 $13.88 $13.80 $13.87 $10.26 28,100
2018-01-22 $13.71 $13.83 $13.71 $13.81 $10.22 44,262
2018-01-19 $13.63 $13.73 $13.62 $13.71 $10.14 97,094
2018-01-18 $13.84 $13.87 $13.66 $13.66 $10.11 109,448
2018-01-17 $13.88 $13.89 $13.82 $13.83 $10.23 60,863
2018-01-16 $13.94 $13.97 $13.83 $13.88 $10.27 45,100
2018-01-12 $13.86 $14.00 $13.82 $13.95 $10.32 68,070
2018-01-11 $13.85 $13.88 $13.85 $13.87 $10.26 68,130
2018-01-10 $13.90 $13.94 $13.86 $13.86 $10.26 71,217
2018-01-09 $13.88 $13.97 $13.88 $13.92 $10.30 74,382
2018-01-08 $14.02 $14.05 $13.90 $13.91 $10.29 62,429
2018-01-05 $14.05 $14.06 $14.02 $14.04 $10.39 83,272
2018-01-04 $14.17 $14.17 $14.03 $14.04 $10.39 62,626
2018-01-03 $14.10 $14.19 $14.05 $14.13 $10.46 77,447
2018-01-02 $13.89 $14.22 $13.88 $14.22 $10.52 110,416
2017-12-29 $13.84 $13.92 $13.73 $13.92 $10.30 161,823
2017-12-28 $13.71 $13.83 $13.62 $13.83 $10.23 206,213
2017-12-27 $13.91 $13.95 $13.77 $13.77 $10.15 92,228
2017-12-26 $13.84 $13.97 $13.84 $13.92 $10.26 52,791
2017-12-22 $13.76 $13.93 $13.76 $13.83 $10.19 50,625
2017-12-21 $13.83 $13.90 $13.76 $13.77 $10.15 55,027
2017-12-20 $13.75 $13.86 $13.75 $13.81 $10.18 101,854
2017-12-19 $13.73 $13.80 $13.71 $13.77 $10.15 81,660
2017-12-18 $13.75 $13.81 $13.71 $13.71 $10.10 56,013
2017-12-15 $13.81 $13.82 $13.75 $13.75 $10.13 63,178
2017-12-14 $13.81 $13.85 $13.80 $13.83 $10.19 46,291
2017-12-13 $13.86 $13.91 $13.79 $13.83 $10.19 56,668
2017-12-12 $13.79 $13.88 $13.76 $13.88 $10.23 47,560
2017-12-11 $13.77 $13.85 $13.77 $13.80 $10.17 46,337
2017-12-08 $13.83 $13.89 $13.83 $13.86 $10.17 43,282
2017-12-07 $13.87 $13.92 $13.79 $13.85 $10.16 28,831
2017-12-06 $13.78 $13.91 $13.77 $13.91 $10.21 38,617
2017-12-05 $13.76 $13.84 $13.75 $13.78 $10.11 26,918
2017-12-04 $13.78 $13.92 $13.75 $13.78 $10.11 38,396
2017-12-01 $13.77 $13.80 $13.74 $13.74 $10.08 46,014
2017-11-30 $13.74 $13.82 $13.72 $13.77 $10.10 53,351
2017-11-29 $13.75 $13.78 $13.73 $13.74 $10.08 63,492
2017-11-28 $13.73 $13.79 $13.72 $13.78 $10.11 62,588
2017-11-27 $13.79 $13.79 $13.66 $13.74 $10.08 46,154
2017-11-24 $13.70 $13.81 $13.66 $13.81 $10.13 17,842
2017-11-22 $13.68 $13.82 $13.62 $13.66 $10.02 131,148
2017-11-21 $13.75 $13.80 $13.70 $13.71 $10.06 54,828
2017-11-20 $13.81 $13.84 $13.74 $13.74 $10.08 63,219
2017-11-17 $13.84 $13.92 $13.80 $13.80 $10.13 94,895
2017-11-16 $13.76 $13.90 $13.76 $13.83 $10.15 61,449
2017-11-15 $13.78 $13.81 $13.70 $13.71 $10.06 80,240
2017-11-14 $13.90 $13.92 $13.79 $13.85 $10.16 54,364
2017-11-13 $14.06 $14.07 $13.93 $13.96 $10.20 100,986
2017-11-10 $14.12 $14.15 $14.05 $14.07 $10.28 76,100
2017-11-09 $13.96 $14.20 $13.88 $14.17 $10.35 157,786
2017-11-08 $14.05 $14.06 $13.96 $13.97 $10.21 62,917
2017-11-07 $14.06 $14.14 $14.04 $14.04 $10.26 67,638
2017-11-06 $14.10 $14.13 $14.04 $14.06 $10.27 77,269
2017-11-03 $14.21 $14.22 $14.10 $14.12 $10.32 71,683
2017-11-02 $14.21 $14.28 $14.12 $14.15 $10.34 70,209
2017-11-01 $14.31 $14.33 $14.26 $14.26 $10.42 100,462
2017-10-31 $14.28 $14.32 $14.21 $14.31 $10.46 72,318
2017-10-30 $14.23 $14.32 $14.23 $14.31 $10.46 61,596
2017-10-27 $14.21 $14.28 $14.19 $14.22 $10.39 77,947
2017-10-26 $14.13 $14.23 $14.13 $14.21 $10.38 67,580
2017-10-25 $14.16 $14.23 $14.12 $14.15 $10.34 53,956
2017-10-24 $14.22 $14.24 $14.19 $14.21 $10.38 115,908
2017-10-23 $14.12 $14.22 $14.10 $14.20 $10.38 116,451
2017-10-20 $14.08 $14.10 $13.97 $14.09 $10.30 150,742
2017-10-19 $14.06 $14.10 $14.04 $14.06 $10.27 57,646
2017-10-18 $13.99 $14.10 $13.96 $14.10 $10.30 73,691
2017-10-17 $14.06 $14.08 $13.97 $14.00 $10.23 43,315
2017-10-16 $14.11 $14.11 $14.04 $14.08 $10.29 45,931
2017-10-13 $14.05 $14.12 $14.04 $14.09 $10.30 48,142
2017-10-12 $14.06 $14.12 $14.06 $14.10 $10.26 27,756
2017-10-11 $14.09 $14.13 $14.08 $14.08 $10.25 36,609
2017-10-10 $14.13 $14.13 $14.08 $14.13 $10.28 26,657
2017-10-09 $14.00 $14.13 $14.00 $14.12 $10.27 25,770
2017-10-06 $14.03 $14.09 $14.00 $14.00 $10.19 16,432
2017-10-05 $14.00 $14.07 $13.99 $14.04 $10.22 54,512
2017-10-04 $13.97 $14.07 $13.97 $13.99 $10.18 67,797
2017-10-03 $14.07 $14.15 $14.02 $14.02 $10.20 39,591
2017-10-02 $14.08 $14.12 $14.07 $14.09 $10.25 36,474
2017-09-29 $14.08 $14.13 $13.97 $14.11 $10.27 154,757
2017-09-28 $13.92 $14.08 $13.88 $14.08 $10.25 94,835
2017-09-27 $13.83 $13.93 $13.83 $13.92 $10.13 51,408
2017-09-26 $13.81 $13.84 $13.77 $13.82 $10.06 61,762
2017-09-25 $13.80 $13.83 $13.75 $13.83 $10.06 83,839
2017-09-22 $13.53 $13.78 $13.53 $13.78 $10.03 110,196
2017-09-21 $13.58 $13.59 $13.52 $13.52 $9.84 45,773
2017-09-20 $13.59 $13.63 $13.57 $13.59 $9.89 46,432
2017-09-19 $13.61 $13.69 $13.55 $13.58 $9.88 80,001
2017-09-18 $13.69 $13.69 $13.56 $13.64 $9.93 54,110
2017-09-15 $13.69 $13.74 $13.66 $13.69 $9.96 40,504
2017-09-14 $13.59 $13.70 $13.58 $13.67 $9.95 59,091
2017-09-13 $13.64 $13.69 $13.62 $13.66 $9.90 56,034
2017-09-12 $13.73 $13.76 $13.58 $13.65 $9.89 126,412
2017-09-11 $13.71 $13.80 $13.67 $13.69 $9.92 110,238
2017-09-08 $13.75 $13.76 $13.69 $13.71 $9.93 41,295
2017-09-07 $13.70 $13.79 $13.70 $13.79 $9.99 58,243
2017-09-06 $13.68 $13.70 $13.65 $13.68 $9.91 34,669
2017-09-05 $13.73 $13.77 $13.64 $13.71 $9.93 40,539
2017-09-01 $13.79 $13.81 $13.74 $13.75 $9.96 24,851
2017-08-31 $13.72 $13.81 $13.71 $13.78 $9.98 78,682
2017-08-30 $13.70 $13.73 $13.69 $13.71 $9.93 58,876
2017-08-29 $13.69 $13.75 $13.68 $13.72 $9.94 94,993
2017-08-28 $13.71 $13.74 $13.69 $13.72 $9.94 39,038
2017-08-25 $13.73 $13.75 $13.69 $13.71 $9.93 44,604
2017-08-24 $13.73 $13.74 $13.68 $13.74 $9.96 21,021
2017-08-23 $13.73 $13.76 $13.68 $13.74 $9.96 38,548
2017-08-22 $13.71 $13.74 $13.65 $13.73 $9.95 43,488
2017-08-21 $13.70 $13.74 $13.63 $13.69 $9.92 50,132
2017-08-18 $13.69 $13.74 $13.67 $13.72 $9.94 35,218
2017-08-17 $13.73 $13.77 $13.65 $13.71 $9.93 37,284
2017-08-16 $13.71 $13.76 $13.70 $13.74 $9.96 39,605
2017-08-15 $13.78 $13.79 $13.70 $13.73 $9.95 58,774
2017-08-14 $13.78 $13.84 $13.78 $13.81 $10.01 18,297
2017-08-11 $13.47 $13.80 $13.40 $13.74 $9.96 151,089
2017-08-10 $13.83 $13.83 $13.62 $13.70 $9.88 69,832
2017-08-09 $13.89 $13.92 $13.75 $13.83 $9.98 81,178
2017-08-08 $13.92 $13.94 $13.88 $13.91 $10.04 43,475
2017-08-07 $13.94 $13.95 $13.89 $13.89 $10.02 50,900
2017-08-04 $13.92 $13.95 $13.91 $13.95 $10.07 32,958
2017-08-03 $13.91 $13.95 $13.89 $13.92 $10.04 50,537
2017-08-02 $13.98 $14.01 $13.90 $13.90 $10.03 33,377
2017-08-01 $13.97 $14.02 $13.95 $13.95 $10.07 54,834
2017-07-31 $14.00 $14.03 $13.96 $13.96 $10.07 68,581
2017-07-28 $13.94 $14.00 $13.93 $14.00 $10.10 42,427
2017-07-27 $13.94 $13.97 $13.92 $13.94 $10.06 35,628
2017-07-26 $13.91 $13.95 $13.91 $13.94 $10.06 38,911
2017-07-25 $13.93 $13.96 $13.87 $13.91 $10.04 53,961
2017-07-24 $13.97 $13.97 $13.91 $13.93 $10.05 28,593
2017-07-21 $13.92 $13.97 $13.86 $13.97 $10.08 80,818
2017-07-20 $13.90 $13.94 $13.86 $13.91 $10.04 28,432
2017-07-19 $13.88 $13.98 $13.88 $13.88 $10.01 74,175
2017-07-18 $13.87 $13.94 $13.86 $13.87 $10.01 44,952
2017-07-17 $13.87 $13.94 $13.83 $13.93 $10.05 56,190
2017-07-14 $13.85 $13.90 $13.85 $13.90 $10.03 30,291
2017-07-13 $13.88 $13.91 $13.85 $13.85 $9.99 41,999
2017-07-12 $13.85 $13.93 $13.85 $13.87 $10.01 41,275
2017-07-11 $13.90 $13.96 $13.88 $13.89 $9.98 39,600
2017-07-10 $13.90 $13.96 $13.90 $13.91 $9.99 45,924
2017-07-07 $13.86 $13.95 $13.82 $13.94 $10.02 54,887
2017-07-06 $13.80 $13.89 $13.79 $13.86 $9.96 110,205
2017-07-05 $13.96 $13.99 $13.82 $13.82 $9.93 68,639
2017-07-03 $13.98 $14.01 $13.90 $13.96 $10.03 31,963
2017-06-30 $13.93 $14.00 $13.85 $13.97 $10.04 108,719
2017-06-29 $13.90 $13.93 $13.83 $13.90 $9.99 66,061
2017-06-28 $13.78 $13.94 $13.78 $13.90 $9.99 86,011
2017-06-27 $13.80 $13.87 $13.75 $13.78 $9.90 107,862
2017-06-26 $13.95 $13.98 $13.81 $13.86 $9.96 156,767
2017-06-23 $14.00 $14.02 $13.93 $13.94 $10.02 100,775
2017-06-22 $14.20 $14.22 $13.98 $13.99 $10.05 107,954
2017-06-21 $14.20 $14.23 $14.10 $14.19 $10.20 73,947
2017-06-20 $14.17 $14.25 $14.14 $14.22 $10.22 51,031
2017-06-19 $14.16 $14.25 $14.09 $14.20 $10.20 91,365
2017-06-16 $14.17 $14.20 $14.10 $14.15 $10.17 58,006
2017-06-15 $14.19 $14.21 $14.11 $14.13 $10.15 70,645
2017-06-14 $14.24 $14.26 $14.18 $14.23 $10.22 33,075
2017-06-13 $14.21 $14.28 $14.21 $14.25 $10.24 37,049
2017-06-12 $14.32 $14.33 $14.22 $14.25 $10.20 50,582
2017-06-09 $14.32 $14.35 $14.26 $14.31 $10.24 27,628
2017-06-08 $14.32 $14.35 $14.22 $14.30 $10.23 46,146
2017-06-07 $14.36 $14.36 $14.30 $14.32 $10.25 42,777
2017-06-06 $14.31 $14.41 $14.25 $14.38 $10.29 108,239
2017-06-05 $14.37 $14.40 $14.32 $14.35 $10.27 95,473
2017-06-02 $14.45 $14.49 $14.40 $14.41 $10.31 57,994
2017-06-01 $14.58 $14.63 $14.45 $14.45 $10.34 92,120
2017-05-31 $14.54 $14.61 $14.53 $14.58 $10.43 46,294
2017-05-30 $14.47 $14.54 $14.42 $14.54 $10.40 60,942
2017-05-26 $14.55 $14.55 $14.47 $14.48 $10.36 42,815
2017-05-25 $14.52 $14.59 $14.48 $14.59 $10.44 49,135
2017-05-24 $14.54 $14.54 $14.44 $14.47 $10.35 79,375
2017-05-23 $14.50 $14.61 $14.48 $14.56 $10.42 62,724
2017-05-22 $14.38 $14.50 $14.32 $14.50 $10.38 60,641
2017-05-19 $14.47 $14.47 $14.30 $14.36 $10.28 87,461
2017-05-18 $14.41 $14.47 $14.34 $14.47 $10.35 59,785
2017-05-17 $14.50 $14.51 $14.41 $14.42 $10.32 43,866
2017-05-16 $14.55 $14.57 $14.46 $14.56 $10.42 41,192
2017-05-15 $14.50 $14.56 $14.46 $14.55 $10.41 70,379
2017-05-12 $14.44 $14.54 $14.44 $14.53 $10.40 47,283
2017-05-11 $14.42 $14.47 $14.40 $14.43 $10.33 31,157
2017-05-10 $14.36 $14.45 $14.36 $14.45 $10.30 48,055
2017-05-09 $14.31 $14.37 $14.26 $14.37 $10.24 59,353
2017-05-08 $14.38 $14.43 $14.25 $14.27 $10.17 129,233
2017-05-05 $14.42 $14.47 $14.35 $14.36 $10.23 42,971
2017-05-04 $14.56 $14.57 $14.38 $14.41 $10.27 71,602
2017-05-03 $14.63 $14.69 $14.46 $14.55 $10.37 132,848
2017-05-02 $14.64 $14.67 $14.45 $14.64 $10.43 56,914
2017-05-01 $14.68 $14.74 $14.63 $14.65 $10.44 97,082
2017-04-28 $14.60 $14.70 $14.55 $14.68 $10.46 64,316
2017-04-27 $14.68 $14.72 $14.61 $14.61 $10.41 65,110
2017-04-26 $14.74 $14.79 $14.65 $14.65 $10.44 80,366
2017-04-25 $14.65 $14.76 $14.63 $14.75 $10.51 118,535
2017-04-24 $14.65 $14.67 $14.59 $14.66 $10.45 73,502
2017-04-21 $14.65 $14.65 $14.56 $14.60 $10.41 69,119
2017-04-20 $14.58 $14.63 $14.51 $14.63 $10.43 62,089
2017-04-19 $14.49 $14.60 $14.49 $14.58 $10.39 66,540
2017-04-18 $14.43 $14.50 $14.40 $14.47 $10.31 43,450
2017-04-17 $14.43 $14.46 $14.36 $14.38 $10.25 53,519
2017-04-13 $14.46 $14.50 $14.44 $14.46 $10.31 34,716
2017-04-12 $14.48 $14.56 $14.47 $14.47 $10.31 43,745
2017-04-11 $14.51 $14.54 $14.45 $14.54 $10.36 40,645
2017-04-10 $14.38 $14.63 $14.38 $14.63 $10.39 117,325
2017-04-07 $14.40 $14.42 $14.35 $14.38 $10.21 87,590
2017-04-06 $14.42 $14.44 $14.33 $14.42 $10.24 69,256
2017-04-05 $14.42 $14.44 $14.39 $14.39 $10.21 56,654
2017-04-04 $14.36 $14.42 $14.29 $14.42 $10.24 60,768
2017-04-03 $14.37 $14.39 $14.28 $14.33 $10.17 61,923
2017-03-31 $14.45 $14.46 $14.29 $14.29 $10.14 88,686
2017-03-30 $14.47 $14.50 $14.41 $14.41 $10.23 47,530
2017-03-29 $14.47 $14.56 $14.47 $14.49 $10.29 56,456
2017-03-28 $14.37 $14.50 $14.37 $14.49 $10.29 57,620
2017-03-27 $14.39 $14.44 $14.30 $14.30 $10.15 45,742
2017-03-24 $14.45 $14.56 $14.42 $14.43 $10.24 72,826
2017-03-23 $14.46 $14.53 $14.41 $14.43 $10.24 63,435
2017-03-22 $14.45 $14.50 $14.43 $14.46 $10.26 67,369
2017-03-21 $14.58 $14.62 $14.45 $14.45 $10.26 89,911
2017-03-20 $14.54 $14.60 $14.54 $14.58 $10.35 43,500
2017-03-17 $14.39 $14.58 $14.39 $14.53 $10.31 112,922
2017-03-16 $14.43 $14.44 $14.37 $14.40 $10.22 74,802
2017-03-15 $14.41 $14.44 $14.33 $14.42 $10.24 107,743
2017-03-14 $14.35 $14.44 $14.30 $14.44 $10.25 76,044
2017-03-13 $14.30 $14.37 $14.30 $14.35 $10.19 63,911
2017-03-10 $14.29 $14.39 $14.25 $14.39 $10.17 82,911
2017-03-09 $14.37 $14.38 $14.20 $14.22 $10.05 134,098
2017-03-08 $14.44 $14.44 $14.37 $14.38 $10.17 81,675
2017-03-07 $14.37 $14.48 $14.36 $14.46 $10.22 103,399
2017-03-06 $14.49 $14.49 $14.35 $14.43 $10.20 73,196
2017-03-03 $14.45 $14.50 $14.40 $14.50 $10.25 66,958
2017-03-02 $14.49 $14.50 $14.43 $14.45 $10.22 45,660
2017-03-01 $14.49 $14.50 $14.43 $14.50 $10.25 87,664
2017-02-28 $14.50 $14.54 $14.41 $14.44 $10.21 121,323
2017-02-27 $14.53 $14.53 $14.48 $14.50 $10.25 100,047
2017-02-24 $14.50 $14.58 $14.49 $14.50 $10.25 86,949
2017-02-23 $14.54 $14.54 $14.49 $14.50 $10.25 104,664
2017-02-22 $14.48 $14.51 $14.45 $14.51 $10.26 135,976
2017-02-21 $14.50 $14.50 $14.43 $14.43 $10.20 78,403
2017-02-17 $14.46 $14.50 $14.44 $14.49 $10.24 61,215
2017-02-16 $14.49 $14.49 $14.40 $14.46 $10.22 81,772
2017-02-15 $14.40 $14.50 $14.40 $14.49 $10.24 214,271
2017-02-14 $14.40 $14.43 $14.36 $14.37 $10.16 85,956
2017-02-13 $14.39 $14.41 $14.37 $14.40 $10.18 71,987
2017-02-10 $14.43 $14.46 $14.36 $14.40 $10.14 108,764
2017-02-09 $14.46 $14.47 $14.38 $14.38 $10.13 78,759
2017-02-08 $14.49 $14.52 $14.39 $14.41 $10.15 97,731
2017-02-07 $14.49 $14.51 $14.44 $14.46 $10.18 64,851
2017-02-06 $14.50 $14.54 $14.41 $14.45 $10.17 56,477
2017-02-03 $14.57 $14.60 $14.42 $14.45 $10.17 133,904
2017-02-02 $14.53 $14.57 $14.51 $14.57 $10.26 127,565
2017-02-01 $14.58 $14.60 $14.53 $14.54 $10.24 66,803
2017-01-31 $14.58 $14.60 $14.50 $14.54 $10.24 89,823
2017-01-30 $14.57 $14.59 $14.53 $14.58 $10.27 98,376
2017-01-27 $14.54 $14.57 $14.53 $14.56 $10.25 83,770
2017-01-26 $14.59 $14.63 $14.52 $14.56 $10.25 94,834
2017-01-25 $14.52 $14.59 $14.52 $14.54 $10.24 75,638
2017-01-24 $14.45 $14.55 $14.43 $14.52 $10.22 94,622
2017-01-23 $14.34 $14.42 $14.34 $14.42 $10.15 114,714
2017-01-20 $14.36 $14.44 $14.28 $14.30 $10.07 104,907
2017-01-19 $14.39 $14.46 $14.30 $14.34 $10.10 90,402
2017-01-18 $14.45 $14.47 $14.39 $14.40 $10.14 107,044
2017-01-17 $14.36 $14.47 $14.31 $14.45 $10.17 101,971
2017-01-13 $14.36 $14.39 $14.31 $14.33 $10.09 50,510
2017-01-12 $14.32 $14.34 $14.28 $14.31 $10.08 54,624
2017-01-11 $14.47 $14.47 $14.26 $14.28 $10.05 109,631
2017-01-10 $14.30 $14.39 $14.26 $14.39 $10.13 106,242
2017-01-09 $14.21 $14.65 $14.09 $14.21 $10.01 206,088
2017-01-06 $14.17 $14.21 $14.16 $14.21 $10.01 138,116
2017-01-05 $14.17 $14.22 $14.10 $14.15 $9.96 107,147
2017-01-04 $14.12 $14.18 $14.12 $14.18 $9.98 130,085
2017-01-03 $14.15 $14.16 $14.04 $14.06 $9.90 105,042
2016-12-30 $14.18 $14.20 $14.06 $14.08 $9.91 138,076
2016-12-29 $14.18 $14.19 $14.10 $14.18 $9.98 129,873
2016-12-28 $14.18 $14.20 $13.99 $14.13 $9.95 78,118
2016-12-27 $14.18 $14.28 $14.16 $14.21 $9.96 93,876
2016-12-23 $14.20 $14.30 $14.08 $14.10 $9.88 113,723
2016-12-22 $14.22 $14.24 $14.15 $14.16 $9.92 134,629
2016-12-21 $14.19 $14.22 $14.16 $14.21 $9.96 135,463
2016-12-20 $14.17 $14.20 $14.13 $14.16 $9.92 227,382
2016-12-19 $14.06 $14.15 $14.06 $14.13 $9.90 234,919
2016-12-16 $14.08 $14.12 $13.98 $14.12 $9.90 213,716
2016-12-15 $14.02 $14.04 $13.94 $14.01 $9.82 109,296
2016-12-14 $13.92 $13.99 $13.92 $13.99 $9.80 116,473
2016-12-13 $13.86 $13.94 $13.84 $13.92 $9.76 110,003
2016-12-12 $13.80 $13.87 $13.80 $13.86 $9.71 93,603
2016-12-09 $13.73 $13.82 $13.70 $13.82 $9.69 90,297
2016-12-08 $13.71 $13.71 $13.63 $13.70 $9.60 68,278
2016-12-07 $13.65 $13.78 $13.65 $13.78 $9.62 84,759
2016-12-06 $13.74 $13.74 $13.63 $13.66 $9.53 57,694
2016-12-05 $13.73 $13.76 $13.66 $13.69 $9.55 102,055
2016-12-02 $13.79 $13.80 $13.64 $13.64 $9.52 103,862
2016-12-01 $13.62 $13.77 $13.62 $13.77 $9.61 70,898
2016-11-30 $13.80 $13.80 $13.60 $13.67 $9.54 159,886
2016-11-29 $13.83 $13.83 $13.73 $13.74 $9.59 70,745
2016-11-28 $13.91 $13.92 $13.81 $13.81 $9.64 64,351
2016-11-25 $13.84 $13.92 $13.84 $13.87 $9.68 20,009
2016-11-23 $13.73 $13.86 $13.70 $13.83 $9.65 100,915
2016-11-22 $13.78 $13.78 $13.71 $13.75 $9.60 75,818
2016-11-21 $13.64 $13.75 $13.64 $13.74 $9.59 66,806
2016-11-18 $13.66 $13.74 $13.60 $13.60 $9.49 81,547
2016-11-17 $13.63 $13.68 $13.58 $13.67 $9.54 37,202
2016-11-16 $13.60 $13.73 $13.57 $13.61 $9.50 75,238
2016-11-15 $13.60 $13.70 $13.55 $13.64 $9.52 72,774
2016-11-14 $13.54 $13.67 $13.51 $13.51 $9.43 100,275
2016-11-11 $13.29 $13.62 $13.26 $13.48 $9.41 75,719
2016-11-10 $13.32 $13.35 $13.23 $13.25 $9.25 102,027
2016-11-09 $13.28 $13.36 $13.26 $13.28 $9.23 104,794
2016-11-08 $13.32 $13.42 $13.32 $13.42 $9.32 51,063
2016-11-07 $13.50 $13.50 $13.36 $13.37 $9.29 105,943
2016-11-04 $13.28 $13.38 $13.28 $13.36 $9.28 42,553
2016-11-03 $13.23 $13.39 $13.23 $13.33 $9.26 88,121
2016-11-02 $13.40 $13.50 $13.24 $13.26 $9.21 83,319
2016-11-01 $13.57 $13.64 $13.45 $13.45 $9.34 91,187
2016-10-31 $13.56 $13.66 $13.53 $13.58 $9.44 81,764
2016-10-28 $13.64 $13.64 $13.55 $13.59 $9.44 46,352
2016-10-27 $13.70 $13.74 $13.60 $13.61 $9.46 60,800
2016-10-26 $13.55 $13.70 $13.55 $13.65 $9.48 98,834
2016-10-25 $13.52 $13.59 $13.47 $13.54 $9.41 97,103
2016-10-24 $13.45 $13.53 $13.41 $13.47 $9.36 63,774
2016-10-21 $13.30 $13.49 $13.30 $13.48 $9.37 72,545
2016-10-20 $13.41 $13.44 $13.32 $13.32 $9.25 95,732
2016-10-19 $13.42 $13.45 $13.39 $13.44 $9.34 77,922
2016-10-18 $13.49 $13.51 $13.38 $13.38 $9.30 105,657
2016-10-17 $13.52 $13.53 $13.46 $13.46 $9.35 68,025
2016-10-14 $13.60 $13.65 $13.50 $13.54 $9.41 102,359
2016-10-13 $13.59 $13.63 $13.57 $13.57 $9.43 61,534
2016-10-12 $13.69 $13.70 $13.61 $13.61 $9.46 70,858
2016-10-11 $13.80 $13.82 $13.71 $13.75 $9.51 66,762
2016-10-10 $13.72 $13.83 $13.69 $13.80 $9.55 148,946
2016-10-07 $13.61 $13.76 $13.60 $13.69 $9.47 246,723
2016-10-06 $13.64 $13.67 $13.53 $13.57 $9.39 67,430
2016-10-05 $13.65 $13.72 $13.61 $13.67 $9.46 46,637
2016-10-04 $13.67 $13.70 $13.61 $13.63 $9.43 95,231
2016-10-03 $13.50 $13.68 $13.50 $13.66 $9.45 81,213
2016-09-30 $13.58 $13.58 $13.37 $13.52 $9.35 72,182
2016-09-29 $13.57 $13.57 $13.50 $13.55 $9.37 73,721
2016-09-28 $13.48 $13.56 $13.46 $13.54 $9.37 55,067
2016-09-27 $13.36 $13.45 $13.33 $13.45 $9.30 45,328
2016-09-26 $13.32 $13.39 $13.32 $13.33 $9.22 39,372
2016-09-23 $13.41 $13.42 $13.32 $13.32 $9.21 42,208
2016-09-22 $13.39 $13.40 $13.36 $13.37 $9.25 37,648
2016-09-21 $13.28 $13.33 $13.25 $13.31 $9.21 33,985
2016-09-20 $13.20 $13.25 $13.19 $13.24 $9.16 48,589
2016-09-19 $13.25 $13.25 $13.14 $13.15 $9.10 53,517
2016-09-16 $13.23 $13.24 $13.17 $13.20 $9.13 69,623
2016-09-15 $13.27 $13.27 $13.13 $13.17 $9.11 112,283
2016-09-14 $13.18 $13.29 $13.14 $13.27 $9.18 90,061
2016-09-13 $13.24 $13.24 $13.10 $13.17 $9.11 57,713
2016-09-12 $13.25 $13.34 $13.25 $13.26 $9.13 44,322
2016-09-09 $13.33 $13.34 $13.25 $13.25 $9.13 53,213
2016-09-08 $13.30 $13.40 $13.30 $13.38 $9.22 44,094
2016-09-07 $13.25 $13.35 $13.21 $13.35 $9.19 57,590
2016-09-06 $13.32 $13.32 $13.19 $13.20 $9.09 110,591
2016-09-02 $13.33 $13.36 $13.27 $13.27 $9.14 51,161
2016-09-01 $13.36 $13.36 $13.28 $13.31 $9.17 62,410
2016-08-31 $13.36 $13.37 $13.31 $13.32 $9.17 45,614
2016-08-30 $13.35 $13.37 $13.31 $13.35 $9.19 43,494
2016-08-29 $13.29 $13.35 $13.29 $13.34 $9.19 90,684
2016-08-26 $13.30 $13.41 $13.30 $13.31 $9.16 51,237
2016-08-25 $13.41 $13.41 $13.29 $13.29 $9.15 44,843
2016-08-24 $13.39 $13.43 $13.37 $13.42 $9.24 51,634
2016-08-23 $13.42 $13.47 $13.40 $13.40 $9.23 81,757
2016-08-22 $13.34 $13.37 $13.32 $13.35 $9.19 33,785
2016-08-19 $13.32 $13.37 $13.26 $13.31 $9.17 111,400
2016-08-18 $13.28 $13.31 $13.26 $13.31 $9.17 57,348
2016-08-17 $13.23 $13.28 $13.22 $13.24 $9.12 58,316
2016-08-16 $13.21 $13.23 $13.17 $13.18 $9.08 43,776
2016-08-15 $13.17 $13.22 $13.12 $13.19 $9.08 86,633
2016-08-12 $13.10 $13.14 $13.05 $13.13 $9.04 47,403
2016-08-11 $13.06 $13.09 $13.01 $13.08 $9.01 66,692
2016-08-10 $13.12 $13.13 $13.04 $13.05 $8.95 68,759
2016-08-09 $13.17 $13.18 $13.11 $13.12 $9.00 48,555
2016-08-08 $13.18 $13.20 $13.13 $13.13 $9.00 61,253
2016-08-05 $13.20 $13.22 $13.16 $13.17 $9.03 68,853
2016-08-04 $13.16 $13.21 $13.15 $13.17 $9.03 78,043
2016-08-03 $13.13 $13.20 $13.11 $13.17 $9.03 75,588
2016-08-02 $13.14 $13.14 $13.09 $13.10 $8.98 54,191
2016-08-01 $13.15 $13.17 $13.08 $13.15 $9.02 77,697
2016-07-29 $13.13 $13.21 $13.11 $13.13 $9.00 75,949
2016-07-28 $13.13 $13.14 $13.10 $13.11 $8.99 58,909
2016-07-27 $13.15 $13.18 $13.08 $13.10 $8.98 78,661
2016-07-26 $13.14 $13.16 $13.09 $13.12 $9.00 44,857
2016-07-25 $13.16 $13.16 $13.10 $13.10 $8.98 36,750
2016-07-22 $13.17 $13.18 $13.11 $13.14 $9.01 52,941
2016-07-21 $13.18 $13.19 $13.13 $13.13 $9.00 65,564
2016-07-20 $13.15 $13.18 $13.10 $13.15 $9.02 58,918
2016-07-19 $13.20 $13.20 $13.04 $13.13 $9.00 52,704
2016-07-18 $13.14 $13.17 $13.11 $13.17 $9.03 63,853
2016-07-15 $13.04 $13.13 $13.01 $13.13 $9.00 75,272
2016-07-14 $13.10 $13.12 $12.97 $12.98 $8.90 52,653
2016-07-13 $13.15 $13.15 $13.04 $13.05 $8.95 47,567
2016-07-12 $13.15 $13.18 $13.14 $13.16 $8.98 33,207
2016-07-11 $13.11 $13.17 $13.11 $13.15 $8.98 36,239
2016-07-08 $13.15 $13.15 $13.13 $13.15 $8.98 54,285
2016-07-07 $13.07 $13.14 $13.07 $13.14 $8.97 30,065
2016-07-06 $13.07 $13.10 $13.02 $13.10 $8.94 52,526
2016-07-05 $13.02 $13.09 $12.92 $13.09 $8.94 103,188
2016-07-01 $12.99 $13.07 $12.96 $13.07 $8.92 52,099
2016-06-30 $12.89 $12.97 $12.76 $12.97 $8.85 73,784
2016-06-29 $12.84 $12.87 $12.76 $12.86 $8.78 86,938
2016-06-28 $12.76 $12.81 $12.71 $12.74 $8.70 78,037
2016-06-27 $12.93 $12.93 $12.68 $12.68 $8.66 92,268
2016-06-24 $12.89 $13.06 $12.87 $12.90 $8.81 95,223
2016-06-23 $13.04 $13.10 $12.98 $13.04 $8.90 57,950
2016-06-22 $13.02 $13.02 $12.96 $13.02 $8.89 31,604
2016-06-21 $13.00 $13.02 $12.91 $13.00 $8.87 50,287
2016-06-20 $13.01 $13.01 $12.89 $12.98 $8.86 61,515
2016-06-17 $12.91 $12.97 $12.87 $12.93 $8.83 50,928
2016-06-16 $12.93 $12.96 $12.87 $12.92 $8.82 58,594
2016-06-15 $12.93 $12.99 $12.93 $12.93 $8.83 38,141
2016-06-14 $13.03 $13.03 $12.92 $12.94 $8.83 90,827
2016-06-13 $13.15 $13.16 $13.02 $13.03 $8.90 79,597
2016-06-10 $13.20 $13.20 $13.15 $13.18 $8.96 40,589
2016-06-09 $13.20 $13.25 $13.19 $13.20 $8.97 36,147
2016-06-08 $13.24 $13.29 $13.19 $13.23 $8.99 87,806
2016-06-07 $13.17 $13.24 $13.17 $13.24 $9.00 68,137
2016-06-06 $13.21 $13.23 $13.13 $13.16 $8.94 75,930
2016-06-03 $13.14 $13.20 $13.12 $13.20 $8.97 94,367
2016-06-02 $13.20 $13.26 $13.15 $13.18 $8.96 104,261
2016-06-01 $13.14 $13.23 $13.14 $13.22 $8.98 79,031
2016-05-31 $13.24 $13.26 $13.17 $13.17 $8.95 45,492
2016-05-27 $13.24 $13.28 $13.17 $13.22 $8.98 47,884
2016-05-26 $13.31 $13.31 $13.16 $13.22 $8.98 38,078
2016-05-25 $13.18 $13.33 $13.18 $13.28 $9.03 51,773
2016-05-24 $13.17 $13.28 $13.17 $13.19 $8.96 63,650
2016-05-23 $13.14 $13.24 $13.11 $13.19 $8.96 48,845
2016-05-20 $13.02 $13.16 $13.02 $13.10 $8.90 40,024
2016-05-19 $13.02 $13.09 $12.99 $13.02 $8.85 27,411
2016-05-18 $13.07 $13.14 $12.99 $13.02 $8.85 46,987
2016-05-17 $13.05 $13.09 $13.02 $13.06 $8.88 37,762
2016-05-16 $13.11 $13.15 $13.07 $13.07 $8.88 43,984
2016-05-13 $12.96 $13.12 $12.95 $13.08 $8.89 80,701
2016-05-12 $12.94 $12.98 $12.88 $12.95 $8.80 45,879
2016-05-11 $12.88 $12.96 $12.85 $12.96 $8.77 63,699
2016-05-10 $12.88 $12.95 $12.80 $12.95 $8.76 55,760
2016-05-09 $12.91 $12.91 $12.80 $12.88 $8.71 41,647
2016-05-06 $12.90 $12.95 $12.82 $12.91 $8.73 71,281
2016-05-05 $12.94 $12.94 $12.80 $12.93 $8.75 55,815
2016-05-04 $12.85 $12.93 $12.83 $12.92 $8.74 65,109
2016-05-03 $12.79 $12.87 $12.73 $12.87 $8.71 72,450
2016-05-02 $12.89 $12.90 $12.78 $12.79 $8.65 60,634
2016-04-29 $12.84 $12.97 $12.82 $12.88 $8.71 147,702
2016-04-28 $12.75 $12.87 $12.74 $12.83 $8.68 139,910
2016-04-27 $12.77 $12.82 $12.75 $12.75 $8.63 31,900
2016-04-26 $12.74 $12.80 $12.73 $12.80 $8.66 60,542
2016-04-25 $12.68 $12.74 $12.68 $12.74 $8.62 32,922
2016-04-22 $12.71 $12.75 $12.70 $12.71 $8.60 23,019
2016-04-21 $12.73 $12.75 $12.71 $12.71 $8.60 27,998
2016-04-20 $12.75 $12.75 $12.66 $12.67 $8.57 56,903
2016-04-19 $12.73 $12.73 $12.67 $12.73 $8.61 37,649
2016-04-18 $12.58 $12.70 $12.58 $12.70 $8.59 71,253
2016-04-15 $12.60 $12.61 $12.55 $12.56 $8.50 30,609
2016-04-14 $12.67 $12.67 $12.55 $12.57 $8.50 54,031
2016-04-13 $12.57 $12.65 $12.53 $12.63 $8.55 70,262
2016-04-12 $12.57 $12.66 $12.57 $12.60 $8.49 56,969
2016-04-11 $12.57 $12.65 $12.57 $12.58 $8.47 52,782
2016-04-08 $12.68 $12.68 $12.55 $12.55 $8.45 49,869
2016-04-07 $12.67 $12.71 $12.60 $12.60 $8.49 56,464
2016-04-06 $12.62 $12.71 $12.61 $12.66 $8.53 68,123
2016-04-05 $12.54 $12.64 $12.51 $12.62 $8.50 60,325
2016-04-04 $12.71 $12.74 $12.56 $12.56 $8.46 54,500
2016-04-01 $12.84 $12.84 $12.67 $12.68 $8.54 91,586
2016-03-31 $12.74 $12.84 $12.70 $12.83 $8.64 82,413
2016-03-30 $12.82 $12.82 $12.68 $12.69 $8.55 45,490
2016-03-29 $12.69 $12.75 $12.65 $12.74 $8.58 71,657
2016-03-28 $12.67 $12.73 $12.60 $12.62 $8.50 81,641
2016-03-24 $12.78 $12.88 $12.60 $12.60 $8.49 41,348
2016-03-23 $12.83 $12.97 $12.75 $12.75 $8.59 85,571
2016-03-22 $12.91 $12.98 $12.87 $12.87 $8.67 82,467
2016-03-21 $12.88 $12.93 $12.85 $12.90 $8.69 54,262
2016-03-18 $12.96 $12.99 $12.85 $12.93 $8.71 72,296
2016-03-17 $12.83 $12.94 $12.79 $12.93 $8.71 67,378
2016-03-16 $12.78 $12.83 $12.75 $12.78 $8.61 46,951
2016-03-15 $12.58 $12.74 $12.56 $12.73 $8.57 57,294
2016-03-14 $12.55 $12.61 $12.53 $12.58 $8.47 64,294
2016-03-11 $12.44 $12.59 $12.44 $12.58 $8.47 56,088
2016-03-10 $12.54 $12.54 $12.47 $12.48 $8.37 53,255
2016-03-09 $12.52 $12.54 $12.45 $12.47 $8.36 61,917
2016-03-08 $12.44 $12.55 $12.42 $12.45 $8.35 69,787
2016-03-07 $12.28 $12.50 $12.28 $12.48 $8.37 62,760
2016-03-04 $12.34 $12.40 $12.32 $12.40 $8.31 73,535
2016-03-03 $12.24 $12.34 $12.24 $12.34 $8.27 30,877
2016-03-02 $12.25 $12.31 $12.16 $12.28 $8.23 77,380
2016-03-01 $12.09 $12.25 $12.07 $12.25 $8.21 76,570
2016-02-29 $12.08 $12.12 $12.02 $12.05 $8.08 53,438
2016-02-26 $11.99 $12.06 $11.95 $12.06 $8.08 60,805
2016-02-25 $11.90 $12.02 $11.89 $11.94 $8.00 41,089
2016-02-24 $11.84 $11.95 $11.80 $11.91 $7.98 65,378
2016-02-23 $11.97 $11.97 $11.85 $11.85 $7.94 48,009
2016-02-22 $11.88 $11.99 $11.87 $11.96 $8.02 88,407
2016-02-19 $11.72 $11.88 $11.72 $11.85 $7.94 39,076
2016-02-18 $11.83 $11.83 $11.75 $11.79 $7.90 44,405
2016-02-17 $11.72 $11.85 $11.72 $11.85 $7.94 56,757
2016-02-16 $11.74 $11.75 $11.65 $11.69 $7.84 87,324
2016-02-12 $11.82 $11.85 $11.67 $11.72 $7.86 48,634
2016-02-11 $11.84 $11.89 $11.77 $11.80 $7.91 89,409
2016-02-10 $11.97 $12.01 $11.89 $11.94 $7.96 71,279
2016-02-09 $11.82 $11.95 $11.82 $11.88 $7.92 35,480
2016-02-08 $12.02 $12.02 $11.85 $11.88 $7.92 57,221
2016-02-05 $12.09 $12.14 $12.03 $12.08 $8.06 78,243
2016-02-04 $12.16 $12.17 $12.03 $12.09 $8.06 76,911
2016-02-03 $12.17 $12.23 $12.13 $12.22 $8.15 128,727
2016-02-02 $12.07 $12.17 $12.02 $12.17 $8.12 73,486
2016-02-01 $12.15 $12.16 $12.05 $12.09 $8.06 71,414
2016-01-29 $12.19 $12.21 $12.07 $12.15 $8.10 119,329
2016-01-28 $12.09 $12.18 $11.99 $12.15 $8.10 53,977
2016-01-27 $12.03 $12.06 $11.97 $12.03 $8.02 56,438
2016-01-26 $11.89 $12.03 $11.87 $12.03 $8.02 64,990
2016-01-25 $11.89 $11.92 $11.81 $11.84 $7.90 88,298
2016-01-22 $11.85 $11.96 $11.83 $11.92 $7.95 65,186
2016-01-21 $11.80 $11.86 $11.72 $11.84 $7.90 178,678
2016-01-20 $11.74 $11.74 $11.52 $11.71 $7.81 176,437
2016-01-19 $11.87 $11.90 $11.78 $11.82 $7.88 98,633
2016-01-15 $11.93 $11.93 $11.76 $11.87 $7.92 75,257
2016-01-14 $12.05 $12.09 $11.99 $11.99 $8.00 99,661
2016-01-13 $12.25 $12.25 $12.08 $12.08 $8.06 95,473
2016-01-12 $12.28 $12.32 $12.16 $12.22 $8.15 82,784
2016-01-11 $12.31 $12.32 $12.22 $12.28 $8.19 84,260
2016-01-08 $12.33 $12.38 $12.28 $12.29 $8.20 99,258
2016-01-07 $12.49 $12.49 $12.31 $12.31 $8.21 148,423
2016-01-06 $12.41 $12.59 $12.39 $12.55 $8.37 44,721
2016-01-05 $12.51 $12.61 $12.45 $12.45 $8.30 52,870
2016-01-04 $12.40 $12.50 $12.34 $12.48 $8.32 86,214
2015-12-31 $12.50 $12.61 $12.45 $12.50 $8.34 144,049
2015-12-30 $12.34 $12.54 $12.32 $12.50 $8.34 183,938
2015-12-29 $12.44 $12.47 $12.32 $12.34 $8.23 142,012
2015-12-28 $12.57 $12.57 $12.42 $12.44 $8.26 74,878
2015-12-24 $12.62 $12.70 $12.54 $12.57 $8.35 71,684
2015-12-23 $12.63 $12.78 $12.52 $12.62 $8.38 140,078
2015-12-22 $12.41 $12.63 $12.32 $12.63 $8.39 114,348
2015-12-21 $12.38 $12.44 $12.33 $12.39 $8.23 82,691
2015-12-18 $12.35 $12.44 $12.30 $12.37 $8.21 130,010
2015-12-17 $12.32 $12.43 $12.23 $12.34 $8.19 83,063
2015-12-16 $12.18 $12.25 $12.08 $12.24 $8.13 105,712
2015-12-15 $12.04 $12.17 $11.94 $12.12 $8.05 149,731
2015-12-14 $12.16 $12.16 $11.90 $12.02 $7.98 141,006
2015-12-11 $12.42 $12.43 $12.12 $12.16 $8.07 116,247
2015-12-10 $12.48 $12.49 $12.38 $12.42 $8.25 59,362
2015-12-09 $12.48 $12.53 $12.48 $12.50 $8.26 86,271
2015-12-08 $12.48 $12.52 $12.45 $12.48 $8.25 57,981
2015-12-07 $12.52 $12.52 $12.43 $12.43 $8.21 74,500
2015-12-04 $12.58 $12.65 $12.55 $12.55 $8.29 75,384
2015-12-03 $12.68 $12.68 $12.60 $12.61 $8.33 38,051
2015-12-02 $12.73 $12.76 $12.65 $12.65 $8.36 36,401
2015-12-01 $12.80 $12.80 $12.74 $12.74 $8.42 52,712
2015-11-30 $12.81 $12.85 $12.75 $12.79 $8.45 62,852
2015-11-27 $12.85 $12.85 $12.68 $12.82 $8.47 34,516
2015-11-25 $12.81 $12.81 $12.73 $12.79 $8.45 57,557
2015-11-24 $12.92 $12.95 $12.81 $12.86 $8.50 39,678
2015-11-23 $12.83 $12.95 $12.77 $12.90 $8.52 101,829
2015-11-20 $12.71 $12.82 $12.64 $12.82 $8.47 95,999
2015-11-19 $12.60 $12.78 $12.58 $12.74 $8.42 108,127
2015-11-18 $12.53 $12.68 $12.51 $12.62 $8.34 102,316
2015-11-17 $12.63 $12.65 $12.50 $12.55 $8.29 44,242
2015-11-16 $12.53 $12.64 $12.46 $12.63 $8.35 81,230
2015-11-13 $12.38 $12.61 $12.38 $12.52 $8.27 58,326
2015-11-12 $12.51 $12.55 $12.33 $12.34 $8.15 107,461
2015-11-11 $12.65 $12.66 $12.51 $12.62 $8.30 74,706
2015-11-10 $12.65 $12.75 $12.52 $12.65 $8.32 93,188
2015-11-09 $12.79 $12.79 $12.63 $12.70 $8.35 73,826
2015-11-06 $12.68 $12.85 $12.56 $12.78 $8.41 112,958
2015-11-05 $12.75 $12.76 $12.67 $12.72 $8.37 49,715
2015-11-04 $12.75 $12.76 $12.68 $12.75 $8.39 49,475
2015-11-03 $12.76 $12.80 $12.69 $12.75 $8.39 66,945
2015-11-02 $12.76 $12.80 $12.68 $12.79 $8.41 34,475
2015-10-30 $12.76 $12.81 $12.68 $12.77 $8.40 69,482
2015-10-29 $12.81 $12.86 $12.77 $12.78 $8.41 39,183
2015-10-28 $12.78 $12.83 $12.74 $12.82 $8.43 80,482
2015-10-27 $12.76 $12.80 $12.65 $12.76 $8.39 62,444
2015-10-26 $12.79 $12.83 $12.73 $12.74 $8.38 44,582
2015-10-23 $12.80 $12.80 $12.75 $12.78 $8.41 40,789
2015-10-22 $12.70 $12.79 $12.69 $12.79 $8.41 45,116
2015-10-21 $12.73 $12.77 $12.64 $12.65 $8.32 28,972
2015-10-20 $12.68 $12.72 $12.62 $12.72 $8.37 31,066
2015-10-19 $12.70 $12.74 $12.65 $12.67 $8.33 48,428
2015-10-16 $12.62 $12.68 $12.56 $12.65 $8.32 48,094
2015-10-15 $12.61 $12.69 $12.57 $12.65 $8.32 52,244
2015-10-14 $12.61 $12.67 $12.58 $12.63 $8.31 48,867
2015-10-13 $12.76 $12.76 $12.58 $12.64 $8.31 147,546
2015-10-12 $12.74 $12.80 $12.70 $12.72 $8.33 48,010
2015-10-09 $12.73 $12.83 $12.73 $12.80 $8.38 58,233
2015-10-08 $12.62 $12.81 $12.56 $12.80 $8.38 120,721
2015-10-07 $12.46 $12.60 $12.36 $12.59 $8.24 300,377
2015-10-06 $12.34 $12.41 $12.27 $12.36 $8.09 170,929
2015-10-05 $12.36 $12.38 $12.30 $12.33 $8.07 135,097
2015-10-02 $12.49 $12.49 $12.32 $12.36 $8.09 118,381
2015-10-01 $12.49 $12.58 $12.49 $12.55 $8.22 46,501
2015-09-30 $12.57 $12.65 $12.43 $12.44 $8.14 96,856
2015-09-29 $12.65 $12.73 $12.52 $12.55 $8.22 94,206
2015-09-28 $12.74 $12.78 $12.59 $12.60 $8.25 39,900
2015-09-25 $12.73 $12.80 $12.71 $12.77 $8.36 65,731
2015-09-24 $12.81 $12.83 $12.67 $12.69 $8.31 54,435
2015-09-23 $12.85 $12.96 $12.73 $12.84 $8.41 78,985
2015-09-22 $12.91 $12.94 $12.79 $12.80 $8.38 70,528
2015-09-21 $13.03 $13.08 $12.95 $12.96 $8.48 52,666
2015-09-18 $12.98 $13.09 $12.95 $12.95 $8.48 35,960
2015-09-17 $12.90 $13.03 $12.89 $13.03 $8.53 43,422
2015-09-16 $12.90 $12.94 $12.89 $12.90 $8.45 50,917
2015-09-15 $12.85 $12.91 $12.84 $12.90 $8.45 59,387
2015-09-14 $12.90 $12.93 $12.83 $12.84 $8.41 26,854
2015-09-11 $12.91 $12.94 $12.85 $12.85 $8.41 40,919
2015-09-10 $12.90 $13.00 $12.88 $12.95 $8.44 81,026
2015-09-09 $12.92 $12.97 $12.85 $12.86 $8.38 62,290
2015-09-08 $12.90 $12.96 $12.86 $12.91 $8.41 60,567
2015-09-04 $12.78 $12.96 $12.78 $12.87 $8.38 82,665
2015-09-03 $12.78 $12.83 $12.73 $12.83 $8.36 66,517
2015-09-02 $12.73 $12.82 $12.73 $12.81 $8.34 68,353

BlackRock Floating Rate Income Trust (BGT) News Headlines

Recent BlackRock Floating Rate Income Trust (BGT) 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.