BlackRock Municipal Income Quality Trust (BYM) Exchange: NYSE

Data as of March 28, 2024

$11.52 ($-0.02) -0.17%

BlackRock Municipal Income Quality Trust - Daily Information
Click for more stock information on BlackRock Municipal Income Quality Trust.
Daily Information Data
Date March 28, 2024
Open $11.51
Previous Close $11.52
High $11.64
Low $11.50
Adjusted Open $11.51
Previous Adjusted Close $11.52
Adjusted High $11.64
Adjusted Low $11.50

About BlackRock Municipal Income Quality Trust (BYM)

BlackRock Muni Inc Qty Trust Common

Historical Stock Data for BlackRock Municipal Income Quality Trust (BYM)

Date Open High Low Close Adj.Close Volume
2024-03-08 $11.51 $11.64 $11.50 $11.52 $11.52 41,645
2024-03-07 $11.55 $11.56 $11.49 $11.54 $11.54 31,127
2024-03-06 $11.45 $11.53 $11.45 $11.50 $11.50 22,433
2024-03-05 $11.46 $11.60 $11.45 $11.47 $11.47 57,125
2024-03-04 $11.42 $11.62 $11.38 $11.41 $11.41 41,204
2024-03-01 $11.37 $11.44 $11.36 $11.42 $11.42 38,210
2024-02-29 $11.34 $11.42 $11.34 $11.38 $11.38 43,647
2024-02-28 $11.30 $11.44 $11.30 $11.36 $11.36 61,063
2024-02-27 $11.37 $11.37 $11.26 $11.30 $11.30 64,711
2024-02-26 $11.43 $11.43 $11.34 $11.36 $11.36 28,115
2024-02-23 $11.49 $11.49 $11.41 $11.43 $11.43 29,533
2024-02-22 $11.44 $11.48 $11.43 $11.43 $11.43 23,752
2024-02-21 $11.48 $11.49 $11.43 $11.43 $11.43 23,772
2024-02-20 $11.43 $11.49 $11.42 $11.47 $11.47 47,392
2024-02-16 $11.42 $11.46 $11.41 $11.46 $11.46 26,859
2024-02-15 $11.43 $11.50 $11.43 $11.48 $11.48 24,956
2024-02-14 $11.29 $11.46 $11.29 $11.43 $11.43 48,461
2024-02-13 $11.33 $11.35 $11.29 $11.34 $11.29 67,905
2024-02-12 $11.41 $11.52 $11.37 $11.40 $11.35 67,923
2024-02-09 $11.47 $11.47 $11.38 $11.40 $11.35 49,816
2024-02-08 $11.48 $11.50 $11.45 $11.47 $11.42 103,591
2024-02-07 $11.42 $11.52 $11.42 $11.50 $11.45 52,294
2024-02-06 $11.28 $11.47 $11.28 $11.47 $11.42 140,211
2024-02-05 $11.34 $11.35 $11.27 $11.31 $11.26 74,931
2024-02-02 $11.41 $11.45 $11.38 $11.42 $11.37 43,078
2024-02-01 $11.40 $11.54 $11.38 $11.49 $11.44 140,147
2024-01-31 $11.24 $11.38 $11.24 $11.29 $11.24 51,569
2024-01-30 $11.22 $11.22 $11.14 $11.20 $11.15 70,762
2024-01-29 $11.08 $11.18 $11.07 $11.17 $11.12 66,094
2024-01-26 $11.02 $11.09 $11.01 $11.04 $10.99 69,502
2024-01-25 $11.05 $11.08 $11.03 $11.06 $11.01 45,469
2024-01-24 $11.04 $11.07 $10.98 $11.02 $10.97 91,190
2024-01-23 $11.00 $11.03 $10.95 $10.96 $10.91 71,406
2024-01-22 $10.95 $11.04 $10.95 $11.02 $10.97 96,660
2024-01-19 $10.93 $10.93 $10.78 $10.92 $10.87 48,312
2024-01-18 $11.02 $11.02 $10.87 $10.89 $10.84 90,522
2024-01-17 $11.08 $11.08 $10.97 $10.98 $10.93 97,175
2024-01-16 $11.24 $11.24 $11.04 $11.09 $11.04 67,408
2024-01-12 $11.30 $11.30 $11.23 $11.23 $11.18 45,002
2024-01-11 $11.30 $11.30 $11.20 $11.24 $11.19 89,138
2024-01-10 $11.47 $11.47 $11.29 $11.33 $11.23 85,872
2024-01-09 $11.56 $11.56 $11.40 $11.41 $11.31 31,226
2024-01-08 $11.48 $11.65 $11.43 $11.54 $11.43 59,616
2024-01-05 $11.45 $11.51 $11.43 $11.45 $11.34 51,345
2024-01-04 $11.36 $11.48 $11.36 $11.47 $11.36 99,519
2024-01-03 $11.37 $11.52 $11.31 $11.47 $11.36 126,737
2024-01-02 $11.24 $11.32 $11.23 $11.32 $11.22 37,333
2023-12-29 $11.21 $11.30 $11.20 $11.21 $11.11 115,133
2023-12-28 $11.23 $11.30 $11.17 $11.21 $11.11 136,132
2023-12-27 $11.32 $11.35 $11.24 $11.29 $11.19 101,406
2023-12-26 $11.23 $11.30 $11.21 $11.24 $11.14 77,125
2023-12-22 $11.30 $11.31 $11.22 $11.27 $11.17 97,604
2023-12-21 $11.22 $11.30 $11.21 $11.23 $11.13 107,619
2023-12-20 $11.25 $11.28 $11.17 $11.27 $11.17 120,751
2023-12-19 $11.08 $11.23 $11.08 $11.20 $11.10 160,446
2023-12-18 $11.28 $11.28 $11.05 $11.11 $11.01 200,116
2023-12-15 $11.06 $11.14 $11.05 $11.14 $11.04 134,714
2023-12-14 $10.95 $11.10 $10.93 $11.09 $10.99 126,386
2023-12-13 $11.06 $11.12 $10.89 $10.93 $10.78 301,581
2023-12-12 $11.06 $11.10 $11.05 $11.08 $10.93 70,229
2023-12-11 $11.03 $11.11 $11.00 $11.04 $10.89 127,554
2023-12-08 $11.10 $11.19 $11.10 $11.12 $10.97 89,758
2023-12-07 $11.00 $11.15 $11.00 $11.12 $10.97 66,461
2023-12-06 $11.03 $11.08 $11.01 $11.04 $10.89 102,083
2023-12-05 $10.98 $11.02 $10.95 $11.01 $10.86 75,091
2023-12-04 $10.98 $11.03 $10.92 $10.94 $10.79 99,961
2023-12-01 $10.85 $10.97 $10.84 $10.97 $10.97 91,959
2023-11-30 $10.83 $10.83 $10.75 $10.81 $10.81 110,657
2023-11-29 $10.69 $10.83 $10.66 $10.79 $10.79 92,071
2023-11-28 $10.58 $10.67 $10.56 $10.67 $10.67 106,063
2023-11-27 $10.62 $10.63 $10.53 $10.58 $10.58 108,329
2023-11-24 $10.49 $10.68 $10.49 $10.62 $10.62 144,264
2023-11-22 $10.57 $10.62 $10.49 $10.55 $10.55 93,042
2023-11-21 $10.52 $10.58 $10.48 $10.56 $10.56 72,918
2023-11-20 $10.53 $10.60 $10.46 $10.56 $10.56 91,520
2023-11-17 $10.52 $10.62 $10.47 $10.52 $10.52 80,540
2023-11-16 $10.48 $10.49 $10.34 $10.48 $10.48 86,337
2023-11-15 $10.25 $10.29 $10.18 $10.22 $10.22 130,352
2023-11-14 $10.19 $10.29 $10.14 $10.19 $10.19 179,564
2023-11-13 $10.18 $10.18 $10.09 $10.10 $10.06 59,562
2023-11-10 $10.24 $10.24 $10.14 $10.19 $10.19 39,760
2023-11-09 $10.33 $10.33 $10.12 $10.15 $10.15 64,397
2023-11-08 $10.12 $10.28 $10.05 $10.28 $10.28 103,463
2023-11-07 $9.91 $10.08 $9.91 $10.07 $10.07 100,916
2023-11-06 $9.89 $9.93 $9.84 $9.89 $9.89 62,175
2023-11-03 $9.87 $10.00 $9.87 $9.94 $9.94 63,778
2023-11-02 $9.72 $9.82 $9.72 $9.81 $9.81 85,992
2023-11-01 $9.48 $9.65 $9.48 $9.64 $9.64 51,421
2023-10-31 $9.44 $9.49 $9.44 $9.49 $9.49 61,171
2023-10-30 $9.39 $9.47 $9.39 $9.42 $9.42 57,067
2023-10-27 $9.31 $9.41 $9.31 $9.40 $9.40 60,766
2023-10-26 $9.30 $9.39 $9.30 $9.35 $9.35 77,859
2023-10-25 $9.41 $9.46 $9.33 $9.34 $9.34 103,383
2023-10-24 $9.45 $9.57 $9.45 $9.49 $9.49 51,293
2023-10-23 $9.46 $9.53 $9.42 $9.43 $9.43 69,727
2023-10-20 $9.58 $9.63 $9.49 $9.51 $9.51 73,530
2023-10-19 $9.55 $9.69 $9.52 $9.61 $9.61 197,834
2023-10-18 $9.61 $9.64 $9.56 $9.60 $9.60 68,291
2023-10-17 $9.66 $9.71 $9.63 $9.64 $9.64 77,367
2023-10-16 $9.82 $9.82 $9.68 $9.73 $9.73 77,950
2023-10-13 $9.85 $9.92 $9.81 $9.82 $9.82 53,283
2023-10-12 $9.92 $9.94 $9.82 $9.84 $9.80 49,218
2023-10-11 $9.91 $9.96 $9.90 $9.91 $9.87 194,003
2023-10-10 $9.81 $9.88 $9.81 $9.84 $9.80 41,218
2023-10-09 $9.85 $9.87 $9.75 $9.85 $9.81 35,981
2023-10-06 $9.77 $9.85 $9.71 $9.84 $9.84 93,670
2023-10-05 $9.92 $9.97 $9.81 $9.83 $9.83 63,205
2023-10-04 $9.97 $10.02 $9.89 $9.93 $9.93 129,511
2023-10-03 $9.92 $9.97 $9.88 $9.97 $9.97 72,642
2023-10-02 $9.92 $10.03 $9.84 $9.91 $9.91 135,204
2023-09-29 $9.90 $9.98 $9.86 $9.86 $9.86 87,438
2023-09-28 $9.84 $9.92 $9.82 $9.84 $9.84 109,354
2023-09-27 $9.97 $10.00 $9.87 $9.87 $9.87 63,399
2023-09-26 $10.10 $10.10 $9.97 $9.97 $9.97 65,197
2023-09-25 $10.25 $10.25 $10.05 $10.09 $10.09 81,723
2023-09-22 $10.27 $10.31 $10.25 $10.26 $10.26 65,198
2023-09-21 $10.26 $10.27 $10.21 $10.25 $10.25 72,523
2023-09-20 $10.24 $10.31 $10.24 $10.28 $10.28 48,667
2023-09-19 $10.24 $10.26 $10.22 $10.23 $10.23 58,503
2023-09-18 $10.20 $10.30 $10.20 $10.25 $10.25 93,595
2023-09-15 $10.27 $10.28 $10.23 $10.25 $10.25 55,557
2023-09-14 $10.27 $10.32 $10.22 $10.26 $10.26 84,160
2023-09-13 $10.29 $10.36 $10.29 $10.33 $10.29 75,859
2023-09-12 $10.33 $10.36 $10.31 $10.33 $10.33 141,526
2023-09-11 $10.42 $10.47 $10.31 $10.32 $10.32 161,003
2023-09-08 $10.47 $10.50 $10.43 $10.45 $10.45 61,090
2023-09-07 $10.54 $10.54 $10.46 $10.48 $10.48 69,751
2023-09-06 $10.62 $10.62 $10.52 $10.54 $10.54 47,466
2023-09-05 $10.60 $10.61 $10.52 $10.55 $10.55 79,370
2023-09-01 $10.64 $10.65 $10.57 $10.60 $10.60 41,359
2023-08-31 $10.62 $10.66 $10.58 $10.61 $10.61 52,637
2023-08-30 $10.55 $10.62 $10.51 $10.61 $10.61 56,977
2023-08-29 $10.54 $10.60 $10.49 $10.59 $10.59 45,692
2023-08-28 $10.56 $10.56 $10.51 $10.54 $10.54 42,045
2023-08-25 $10.59 $10.59 $10.50 $10.52 $10.52 58,725
2023-08-24 $10.61 $10.61 $10.47 $10.53 $10.53 56,308
2023-08-23 $10.62 $10.65 $10.62 $10.62 $10.62 57,566
2023-08-22 $10.72 $10.72 $10.57 $10.60 $10.60 61,095
2023-08-21 $10.68 $10.71 $10.62 $10.63 $10.63 47,289
2023-08-18 $10.68 $10.79 $10.65 $10.71 $10.71 61,913
2023-08-17 $10.75 $10.77 $10.71 $10.73 $10.73 54,942
2023-08-16 $10.81 $10.81 $10.75 $10.76 $10.76 29,607
2023-08-15 $10.82 $10.84 $10.79 $10.81 $10.81 46,385
2023-08-14 $10.78 $10.89 $10.77 $10.79 $10.79 75,130
2023-08-11 $10.81 $10.92 $10.78 $10.88 $10.88 63,254
2023-08-10 $10.85 $10.90 $10.78 $10.81 $10.81 87,001
2023-08-09 $10.82 $10.89 $10.81 $10.82 $10.82 60,675
2023-08-08 $10.86 $10.88 $10.82 $10.86 $10.86 45,278
2023-08-07 $10.91 $10.91 $10.81 $10.83 $10.83 62,838
2023-08-04 $10.93 $10.93 $10.87 $10.91 $10.91 45,303
2023-08-03 $11.05 $11.05 $10.86 $10.87 $10.87 61,393
2023-08-02 $11.16 $11.16 $11.05 $11.08 $11.08 42,389
2023-08-01 $11.23 $11.24 $11.16 $11.19 $11.19 57,552
2023-07-31 $11.23 $11.24 $11.16 $11.23 $11.23 49,978
2023-07-28 $11.23 $11.23 $11.12 $11.19 $11.19 53,229
2023-07-27 $11.15 $11.17 $11.11 $11.11 $11.11 107,341
2023-07-26 $11.24 $11.27 $11.16 $11.21 $11.21 87,709
2023-07-25 $11.18 $11.24 $11.15 $11.21 $11.21 80,488
2023-07-24 $11.28 $11.30 $11.20 $11.25 $11.25 79,528
2023-07-21 $11.31 $11.31 $11.20 $11.30 $11.30 69,324
2023-07-20 $11.32 $11.36 $11.20 $11.28 $11.28 74,802
2023-07-19 $11.49 $11.49 $11.26 $11.39 $11.39 94,590
2023-07-18 $11.28 $11.38 $11.18 $11.38 $11.38 42,751
2023-07-17 $11.21 $11.25 $11.17 $11.23 $11.23 22,572
2023-07-14 $11.30 $11.30 $11.19 $11.24 $11.24 45,800
2023-07-13 $11.24 $11.32 $11.21 $11.26 $11.26 45,612
2023-07-12 $11.24 $11.27 $11.19 $11.24 $11.20 27,387
2023-07-11 $11.32 $11.32 $11.13 $11.18 $11.14 51,890
2023-07-10 $11.20 $11.20 $11.09 $11.16 $11.12 30,069
2023-07-07 $11.04 $11.32 $11.04 $11.16 $11.12 53,649
2023-07-06 $11.15 $11.27 $10.99 $11.12 $11.12 79,011
2023-07-05 $11.39 $11.47 $11.17 $11.21 $11.21 46,342
2023-07-03 $11.37 $11.50 $11.17 $11.39 $11.39 53,949
2023-06-30 $11.35 $11.42 $11.20 $11.25 $11.25 90,906
2023-06-29 $11.25 $11.33 $11.15 $11.27 $11.27 60,571
2023-06-28 $11.17 $11.33 $11.17 $11.25 $11.25 132,310
2023-06-27 $11.15 $11.21 $11.11 $11.17 $11.17 46,638
2023-06-26 $11.07 $11.13 $11.07 $11.11 $11.11 76,029
2023-06-23 $11.10 $11.18 $11.00 $11.06 $11.06 96,527
2023-06-22 $11.08 $11.21 $11.06 $11.09 $11.09 37,329
2023-06-21 $10.99 $11.14 $10.99 $11.07 $11.07 70,581
2023-06-20 $11.12 $11.23 $11.05 $11.07 $11.07 60,774
2023-06-16 $11.18 $11.21 $11.10 $11.11 $11.11 16,884
2023-06-15 $11.12 $11.21 $11.09 $11.18 $11.18 81,438
2023-06-14 $11.17 $11.17 $11.04 $11.08 $11.08 42,382
2023-06-13 $11.18 $11.20 $11.07 $11.07 $11.03 34,070
2023-06-12 $11.18 $11.20 $11.07 $11.08 $11.04 29,718
2023-06-09 $11.16 $11.18 $11.09 $11.15 $11.15 55,789
2023-06-08 $11.19 $11.20 $11.07 $11.13 $11.13 52,120
2023-06-07 $11.10 $11.11 $11.03 $11.07 $11.07 56,333
2023-06-06 $11.01 $11.04 $10.93 $11.03 $11.03 46,666
2023-06-05 $10.94 $10.96 $10.86 $10.94 $10.94 36,393
2023-06-02 $11.00 $11.02 $10.87 $10.92 $10.92 47,479
2023-06-01 $10.95 $10.99 $10.89 $10.96 $10.96 66,003
2023-05-31 $10.83 $10.88 $10.76 $10.85 $10.85 53,353
2023-05-30 $10.83 $10.86 $10.75 $10.81 $10.81 22,899
2023-05-26 $10.84 $10.86 $10.20 $10.72 $10.72 61,416
2023-05-25 $10.78 $10.82 $10.64 $10.82 $10.82 78,144
2023-05-24 $10.98 $10.98 $10.68 $10.70 $10.70 51,427
2023-05-23 $10.92 $10.92 $10.78 $10.84 $10.84 80,359
2023-05-22 $11.04 $11.04 $10.82 $10.83 $10.83 71,121
2023-05-19 $10.99 $11.00 $10.93 $10.93 $10.93 38,734
2023-05-18 $11.06 $11.11 $10.98 $10.99 $10.99 65,278
2023-05-17 $11.17 $11.17 $11.05 $11.08 $11.08 48,477
2023-05-16 $11.08 $11.08 $11.01 $11.06 $11.06 40,407
2023-05-15 $11.31 $11.31 $11.05 $11.08 $11.08 120,658
2023-05-12 $11.36 $11.37 $11.21 $11.24 $11.24 24,163
2023-05-11 $11.29 $11.47 $11.24 $11.26 $11.22 57,092
2023-05-10 $11.46 $11.46 $11.10 $11.24 $11.24 71,196
2023-05-09 $11.33 $11.33 $11.22 $11.25 $11.25 42,121
2023-05-08 $11.42 $11.42 $11.27 $11.27 $11.27 33,795
2023-05-05 $11.28 $11.38 $11.20 $11.35 $11.35 76,738
2023-05-04 $11.18 $11.29 $11.15 $11.18 $11.18 48,944
2023-05-03 $11.27 $11.39 $11.14 $11.15 $11.15 102,694
2023-05-02 $11.37 $11.41 $11.28 $11.34 $11.34 45,111
2023-05-01 $11.52 $11.52 $11.33 $11.37 $11.37 53,268
2023-04-28 $11.41 $11.60 $11.41 $11.52 $11.52 54,024
2023-04-27 $11.29 $11.47 $11.29 $11.40 $11.40 54,506
2023-04-26 $11.23 $11.42 $11.22 $11.29 $11.29 67,922
2023-04-25 $11.22 $11.28 $11.20 $11.23 $11.23 40,488
2023-04-24 $11.23 $11.26 $11.20 $11.22 $11.22 41,858
2023-04-21 $11.22 $11.28 $11.16 $11.19 $11.19 32,465
2023-04-20 $11.24 $11.24 $11.16 $11.22 $11.22 38,434
2023-04-19 $11.21 $11.21 $11.07 $11.16 $11.16 49,299
2023-04-18 $11.40 $11.40 $11.18 $11.20 $11.20 68,083
2023-04-17 $11.42 $11.43 $11.31 $11.34 $11.34 36,832
2023-04-14 $11.49 $11.49 $11.36 $11.37 $11.37 43,497
2023-04-13 $11.46 $11.48 $11.39 $11.43 $11.43 46,172
2023-04-12 $11.50 $11.52 $11.39 $11.42 $11.38 79,403
2023-04-11 $11.49 $11.57 $11.40 $11.40 $11.36 84,244
2023-04-10 $11.66 $11.72 $11.56 $11.59 $11.55 68,459
2023-04-06 $11.67 $11.77 $11.63 $11.64 $11.60 253,779
2023-04-05 $11.48 $11.67 $11.48 $11.67 $11.63 59,943
2023-04-04 $11.41 $11.53 $11.33 $11.49 $11.45 82,097
2023-04-03 $11.44 $11.59 $11.41 $11.42 $11.38 73,796
2023-03-31 $11.31 $11.45 $11.22 $11.44 $11.40 47,359
2023-03-30 $11.17 $11.29 $11.17 $11.26 $11.22 30,603
2023-03-29 $11.08 $11.16 $11.07 $11.13 $11.09 38,784
2023-03-28 $11.16 $11.17 $11.07 $11.09 $11.05 38,291
2023-03-27 $11.11 $11.24 $11.04 $11.04 $11.00 73,260
2023-03-24 $11.03 $11.13 $11.01 $11.05 $11.01 66,070
2023-03-23 $11.01 $11.04 $10.95 $11.01 $10.97 81,674
2023-03-22 $11.00 $11.07 $10.96 $11.01 $10.97 133,827
2023-03-21 $11.11 $11.11 $10.99 $11.03 $10.99 51,833
2023-03-20 $11.09 $11.09 $11.03 $11.05 $11.01 58,264
2023-03-17 $11.12 $11.13 $11.05 $11.09 $11.09 43,177
2023-03-16 $11.07 $11.17 $11.07 $11.11 $11.11 41,610
2023-03-15 $11.09 $11.14 $11.07 $11.10 $11.10 68,826
2023-03-14 $11.07 $11.14 $11.03 $11.07 $11.07 64,470
2023-03-13 $11.22 $11.23 $11.11 $11.11 $11.11 63,895
2023-03-10 $11.37 $11.37 $11.17 $11.17 $11.17 55,291
2023-03-09 $11.25 $11.40 $11.23 $11.37 $11.37 38,991
2023-03-08 $11.19 $11.25 $11.18 $11.23 $11.23 30,640
2023-03-07 $11.34 $11.40 $11.20 $11.20 $11.20 64,746
2023-03-06 $11.32 $11.39 $11.28 $11.33 $11.33 29,459
2023-03-03 $11.25 $11.31 $11.25 $11.31 $11.31 34,866
2023-03-02 $11.14 $11.23 $11.13 $11.21 $11.21 46,378
2023-03-01 $11.21 $11.32 $11.16 $11.25 $11.25 61,709
2023-02-28 $11.10 $11.21 $11.08 $11.21 $11.21 60,137
2023-02-27 $11.21 $11.25 $11.02 $11.13 $11.13 91,171
2023-02-24 $11.14 $11.19 $11.09 $11.11 $11.11 20,002
2023-02-23 $11.34 $11.42 $11.21 $11.24 $11.24 64,464
2023-02-22 $11.32 $11.39 $11.30 $11.33 $11.33 29,701
2023-02-21 $11.41 $11.41 $11.30 $11.30 $11.30 32,755
2023-02-17 $11.38 $11.47 $11.31 $11.45 $11.45 54,194
2023-02-16 $11.56 $11.56 $11.33 $11.40 $11.40 69,583
2023-02-15 $11.79 $11.79 $11.62 $11.62 $11.62 52,150
2023-02-14 $11.88 $11.91 $11.77 $11.78 $11.78 50,561
2023-02-13 $12.00 $12.00 $11.89 $11.91 $11.87 43,891
2023-02-10 $11.93 $12.00 $11.85 $11.94 $11.90 45,054
2023-02-09 $12.04 $12.09 $11.92 $11.95 $11.95 56,467
2023-02-08 $11.94 $12.04 $11.93 $11.95 $11.95 60,269
2023-02-07 $11.84 $12.00 $11.82 $11.90 $11.90 79,551
2023-02-06 $11.80 $11.87 $11.74 $11.85 $11.85 57,598
2023-02-03 $11.96 $11.96 $11.86 $11.91 $11.91 53,675
2023-02-02 $11.87 $12.02 $11.84 $11.96 $11.96 86,075
2023-02-01 $11.86 $11.92 $11.77 $11.83 $11.83 79,542
2023-01-31 $11.81 $11.85 $11.72 $11.82 $11.82 77,576
2023-01-30 $11.75 $11.80 $11.72 $11.74 $11.74 61,497
2023-01-27 $11.64 $11.78 $11.64 $11.76 $11.76 50,742
2023-01-26 $11.71 $11.77 $11.70 $11.70 $11.70 78,548
2023-01-25 $11.93 $11.98 $11.72 $11.73 $11.73 112,835
2023-01-24 $11.91 $12.03 $11.87 $11.97 $11.97 79,249
2023-01-23 $11.87 $12.03 $11.87 $11.91 $11.91 52,795
2023-01-20 $11.83 $11.92 $11.81 $11.91 $11.91 44,689
2023-01-19 $11.71 $11.89 $11.71 $11.82 $11.82 45,936
2023-01-18 $11.62 $11.81 $11.62 $11.76 $11.76 102,082
2023-01-17 $11.65 $11.65 $11.55 $11.58 $11.58 121,620
2023-01-13 $11.68 $11.72 $11.60 $11.63 $11.63 110,799
2023-01-12 $11.72 $11.82 $11.60 $11.67 $11.67 85,265
2023-01-11 $11.62 $11.72 $11.62 $11.71 $11.67 41,489
2023-01-10 $11.66 $11.66 $11.54 $11.56 $11.52 39,739
2023-01-09 $11.53 $11.64 $11.53 $11.60 $11.56 48,231
2023-01-06 $11.35 $11.46 $11.25 $11.46 $11.42 56,136
2023-01-05 $11.43 $11.47 $11.23 $11.31 $11.27 102,444
2023-01-04 $11.43 $11.49 $11.37 $11.43 $11.39 47,306
2023-01-03 $11.31 $11.45 $11.25 $11.45 $11.41 78,937
2022-12-30 $10.98 $11.35 $10.98 $11.35 $11.35 294,776
2022-12-29 $11.04 $11.13 $11.01 $11.10 $11.10 193,910
2022-12-28 $10.97 $11.08 $10.97 $11.00 $11.00 155,336
2022-12-27 $11.04 $11.04 $10.97 $10.99 $10.99 165,535
2022-12-23 $11.03 $11.07 $11.00 $11.04 $11.04 211,085
2022-12-22 $11.04 $11.16 $11.04 $11.10 $11.10 80,923
2022-12-21 $11.11 $11.18 $11.08 $11.10 $11.10 158,869
2022-12-20 $11.18 $11.21 $11.13 $11.14 $11.14 122,846
2022-12-19 $11.13 $11.24 $11.05 $11.21 $11.21 358,122
2022-12-16 $11.17 $11.17 $11.06 $11.13 $11.13 162,741
2022-12-15 $11.35 $11.35 $11.17 $11.18 $11.18 198,817
2022-12-14 $11.41 $11.43 $11.31 $11.38 $11.34 210,454
2022-12-13 $11.48 $11.55 $11.35 $11.42 $11.38 141,342
2022-12-12 $11.42 $11.48 $11.34 $11.34 $11.34 97,994
2022-12-09 $11.54 $11.58 $11.33 $11.36 $11.36 137,835
2022-12-08 $11.68 $11.78 $11.54 $11.54 $11.54 94,827
2022-12-07 $11.82 $11.90 $11.73 $11.75 $11.75 133,564
2022-12-06 $11.75 $12.07 $11.69 $11.85 $11.85 117,139
2022-12-05 $11.64 $11.78 $11.57 $11.76 $11.76 156,809
2022-12-02 $11.89 $11.98 $11.56 $11.72 $11.72 113,041
2022-12-01 $11.94 $12.14 $11.84 $11.93 $11.93 102,154
2022-11-30 $11.71 $11.96 $11.71 $11.92 $11.92 114,623
2022-11-29 $11.66 $11.78 $11.66 $11.74 $11.74 108,946
2022-11-28 $11.62 $11.79 $11.60 $11.70 $11.70 134,758
2022-11-25 $11.64 $11.65 $11.58 $11.60 $11.60 39,273
2022-11-23 $11.66 $11.70 $11.56 $11.67 $11.67 225,232
2022-11-22 $11.49 $11.69 $11.45 $11.67 $11.67 191,718
2022-11-21 $11.23 $11.47 $11.16 $11.47 $11.47 155,061
2022-11-18 $11.04 $11.23 $10.92 $11.23 $11.23 157,852
2022-11-17 $10.80 $11.00 $10.77 $10.92 $10.92 136,259
2022-11-16 $10.66 $10.84 $10.66 $10.79 $10.79 165,677
2022-11-15 $10.52 $10.68 $10.52 $10.65 $10.65 73,327
2022-11-14 $10.55 $10.56 $10.43 $10.44 $10.44 170,753
2022-11-11 $10.56 $10.67 $10.53 $10.60 $10.55 116,068
2022-11-10 $10.38 $10.59 $10.35 $10.56 $10.56 228,601
2022-11-09 $10.24 $10.31 $10.24 $10.26 $10.26 123,969
2022-11-08 $10.26 $10.34 $10.26 $10.29 $10.29 155,290
2022-11-07 $10.23 $10.28 $10.22 $10.25 $10.25 135,936
2022-11-04 $10.20 $10.31 $10.18 $10.23 $10.23 108,512
2022-11-03 $10.14 $10.23 $10.11 $10.18 $10.18 103,118
2022-11-02 $10.20 $10.32 $10.18 $10.26 $10.26 180,689
2022-11-01 $10.24 $10.30 $10.14 $10.25 $10.25 213,982
2022-10-31 $10.17 $10.23 $10.15 $10.19 $10.19 110,332
2022-10-28 $10.20 $10.25 $10.10 $10.24 $10.24 179,392
2022-10-27 $10.37 $10.38 $10.20 $10.25 $10.25 161,848
2022-10-26 $10.34 $10.47 $10.33 $10.44 $10.44 157,888
2022-10-25 $10.39 $10.45 $10.35 $10.38 $10.38 149,683
2022-10-24 $10.40 $10.46 $10.32 $10.41 $10.41 111,677
2022-10-21 $10.58 $10.68 $10.50 $10.53 $10.53 152,821
2022-10-20 $10.74 $10.79 $10.66 $10.70 $10.70 89,117
2022-10-19 $10.76 $10.80 $10.72 $10.75 $10.75 83,941
2022-10-18 $10.83 $10.85 $10.82 $10.82 $10.82 77,603
2022-10-17 $10.90 $10.92 $10.82 $10.83 $10.83 76,214
2022-10-14 $10.89 $10.95 $10.83 $10.85 $10.85 94,104
2022-10-13 $10.70 $10.88 $10.66 $10.86 $10.86 69,699
2022-10-12 $10.92 $10.96 $10.84 $10.87 $10.82 70,643
2022-10-11 $10.96 $11.05 $10.90 $10.93 $10.88 93,690
2022-10-10 $11.05 $11.07 $10.97 $10.99 $10.94 31,085
2022-10-07 $11.06 $11.11 $11.01 $11.04 $11.04 75,169
2022-10-06 $11.10 $11.17 $11.05 $11.07 $11.07 93,197
2022-10-05 $11.16 $11.21 $11.07 $11.11 $11.11 108,998
2022-10-04 $11.32 $11.39 $11.23 $11.25 $11.25 150,381
2022-10-03 $11.03 $11.37 $11.00 $11.33 $11.33 108,608
2022-09-30 $11.02 $11.10 $10.97 $10.97 $10.97 85,475
2022-09-29 $11.09 $11.09 $10.84 $11.01 $11.01 84,106
2022-09-28 $11.04 $11.18 $11.04 $11.11 $11.11 117,974
2022-09-27 $10.97 $11.09 $10.94 $11.09 $11.09 114,525
2022-09-26 $11.17 $11.17 $10.91 $10.95 $10.95 134,035
2022-09-23 $11.20 $11.25 $11.01 $11.15 $11.15 187,803
2022-09-22 $11.50 $11.51 $11.35 $11.35 $11.35 97,015
2022-09-21 $11.51 $11.60 $11.50 $11.50 $11.50 46,895
2022-09-20 $11.54 $11.66 $11.52 $11.52 $11.52 80,424
2022-09-19 $11.73 $11.73 $11.55 $11.67 $11.67 66,111
2022-09-16 $11.85 $11.85 $11.61 $11.73 $11.73 76,419
2022-09-15 $11.94 $12.00 $11.88 $11.88 $11.88 44,649
2022-09-14 $11.94 $12.00 $11.92 $11.96 $11.96 96,578
2022-09-13 $12.18 $12.19 $11.96 $12.02 $11.96 81,765
2022-09-12 $12.60 $12.64 $12.27 $12.31 $12.25 70,745
2022-09-09 $12.51 $12.64 $12.50 $12.57 $12.51 48,242
2022-09-08 $12.57 $12.61 $12.47 $12.51 $12.51 34,563
2022-09-07 $12.38 $12.66 $12.36 $12.57 $12.57 65,179
2022-09-06 $12.44 $12.51 $12.35 $12.42 $12.42 55,766
2022-09-02 $12.51 $12.66 $12.46 $12.50 $12.50 84,621
2022-09-01 $12.45 $12.50 $12.34 $12.49 $12.49 65,086
2022-08-31 $12.42 $12.56 $12.42 $12.48 $12.48 87,457
2022-08-30 $12.71 $12.73 $12.42 $12.46 $12.46 113,134
2022-08-29 $12.79 $12.82 $12.53 $12.59 $12.59 54,218
2022-08-26 $12.85 $12.94 $12.74 $12.79 $12.79 52,603
2022-08-25 $12.82 $12.93 $12.74 $12.89 $12.89 45,255
2022-08-24 $12.84 $13.06 $12.78 $12.82 $12.82 48,705
2022-08-23 $12.81 $12.93 $12.77 $12.84 $12.84 34,780
2022-08-22 $13.01 $13.08 $12.75 $12.83 $12.83 35,429
2022-08-19 $13.13 $13.21 $12.94 $13.03 $13.03 29,046
2022-08-18 $13.18 $13.26 $13.13 $13.18 $13.18 30,074
2022-08-17 $13.24 $13.24 $13.14 $13.16 $13.16 31,881
2022-08-16 $13.46 $13.46 $13.25 $13.29 $13.29 39,891
2022-08-15 $13.49 $13.52 $13.44 $13.46 $13.46 52,561
2022-08-12 $13.77 $13.77 $13.54 $13.59 $13.59 22,386
2022-08-11 $13.78 $13.94 $13.60 $13.81 $13.75 54,743
2022-08-10 $13.68 $13.75 $13.56 $13.73 $13.67 25,360
2022-08-09 $13.83 $13.83 $13.42 $13.50 $13.44 50,894
2022-08-08 $13.58 $13.78 $13.58 $13.77 $13.71 33,344
2022-08-05 $13.83 $13.83 $13.44 $13.53 $13.47 48,960
2022-08-04 $14.08 $14.08 $13.70 $13.80 $13.74 76,575
2022-08-03 $13.78 $14.07 $13.68 $14.00 $13.94 47,791
2022-08-02 $13.79 $13.84 $13.64 $13.77 $13.71 23,688
2022-08-01 $13.49 $13.83 $13.31 $13.80 $13.74 64,444
2022-07-29 $13.27 $13.37 $13.26 $13.34 $13.28 31,310
2022-07-28 $13.26 $13.42 $13.18 $13.26 $13.20 58,997
2022-07-27 $13.03 $13.29 $12.95 $13.16 $13.10 54,754
2022-07-26 $13.16 $13.16 $12.98 $12.98 $12.92 38,566
2022-07-25 $12.99 $13.10 $12.89 $13.07 $13.01 40,226
2022-07-22 $12.95 $12.95 $12.84 $12.89 $12.84 42,008
2022-07-21 $13.05 $13.05 $12.83 $12.83 $12.78 45,325
2022-07-20 $12.97 $13.02 $12.88 $12.89 $12.84 85,141
2022-07-19 $12.96 $12.96 $12.80 $12.91 $12.86 40,674
2022-07-18 $13.05 $13.07 $12.81 $12.90 $12.85 54,871
2022-07-15 $13.16 $13.16 $13.00 $13.12 $13.06 41,392
2022-07-14 $12.82 $13.17 $12.67 $13.17 $13.11 69,199
2022-07-13 $12.84 $12.94 $12.79 $12.92 $12.81 39,216
2022-07-12 $12.84 $12.95 $12.84 $12.89 $12.78 35,691
2022-07-11 $12.82 $12.91 $12.74 $12.88 $12.77 59,117
2022-07-08 $12.74 $12.83 $12.64 $12.75 $12.64 56,805
2022-07-07 $12.67 $12.80 $12.59 $12.70 $12.59 47,033
2022-07-06 $12.66 $12.80 $12.61 $12.68 $12.57 75,736
2022-07-05 $12.44 $12.65 $12.40 $12.58 $12.47 78,887
2022-07-01 $12.46 $12.54 $12.40 $12.44 $12.33 57,979
2022-06-30 $12.56 $12.56 $12.32 $12.39 $12.28 81,939
2022-06-29 $12.33 $12.50 $12.17 $12.44 $12.33 72,614
2022-06-28 $12.18 $12.36 $12.09 $12.28 $12.17 74,840
2022-06-27 $12.22 $12.22 $12.08 $12.17 $12.07 63,491
2022-06-24 $12.28 $12.31 $12.05 $12.18 $12.08 77,750
2022-06-23 $11.95 $12.28 $11.91 $12.27 $12.16 79,444
2022-06-22 $11.77 $11.96 $11.70 $11.93 $11.83 64,238
2022-06-21 $11.88 $11.95 $11.76 $11.85 $11.75 70,440
2022-06-17 $11.75 $11.93 $11.75 $11.80 $11.70 77,694
2022-06-16 $11.67 $11.73 $11.52 $11.65 $11.55 108,549
2022-06-15 $11.87 $11.95 $11.66 $11.79 $11.69 71,215
2022-06-14 $12.24 $12.24 $11.77 $11.81 $11.71 97,383
2022-06-13 $12.34 $12.34 $12.05 $12.30 $12.13 62,351
2022-06-10 $12.54 $12.59 $12.39 $12.46 $12.29 46,582
2022-06-09 $12.73 $12.75 $12.53 $12.54 $12.37 61,612
2022-06-08 $12.78 $12.79 $12.68 $12.74 $12.57 92,531
2022-06-07 $12.68 $12.80 $12.68 $12.78 $12.61 50,581
2022-06-06 $12.74 $12.80 $12.61 $12.68 $12.51 52,702
2022-06-03 $12.81 $12.87 $12.68 $12.75 $12.58 73,066
2022-06-02 $12.72 $12.83 $12.70 $12.81 $12.64 56,823
2022-06-01 $12.78 $12.78 $12.60 $12.75 $12.58 72,922
2022-05-31 $12.74 $12.74 $12.50 $12.70 $12.53 89,789
2022-05-27 $12.48 $12.75 $12.48 $12.63 $12.46 92,665
2022-05-26 $12.15 $12.48 $12.15 $12.46 $12.29 123,954
2022-05-25 $11.88 $12.21 $11.87 $12.12 $11.96 118,761
2022-05-24 $11.65 $11.89 $11.60 $11.85 $11.69 98,811
2022-05-23 $11.55 $11.67 $11.55 $11.65 $11.49 116,624
2022-05-20 $11.57 $11.66 $11.49 $11.57 $11.41 131,932
2022-05-19 $11.48 $11.56 $11.43 $11.56 $11.40 120,710
2022-05-18 $11.72 $11.72 $11.52 $11.52 $11.36 85,582
2022-05-17 $11.89 $11.90 $11.71 $11.71 $11.55 76,988
2022-05-16 $12.00 $12.03 $11.83 $11.89 $11.73 67,792
2022-05-13 $12.06 $12.10 $11.94 $12.00 $11.84 83,776
2022-05-12 $11.99 $12.16 $11.95 $12.11 $11.89 108,222
2022-05-11 $12.18 $12.18 $11.95 $11.99 $11.77 51,245
2022-05-10 $11.99 $12.06 $11.98 $12.04 $11.82 87,125
2022-05-09 $11.94 $12.03 $11.94 $11.95 $11.73 54,097
2022-05-06 $12.04 $12.19 $11.98 $12.08 $11.86 89,071
2022-05-05 $12.20 $12.22 $12.00 $12.00 $11.78 90,010
2022-05-04 $12.07 $12.22 $12.01 $12.19 $11.97 94,525
2022-05-03 $12.12 $12.16 $12.04 $12.10 $11.88 76,828
2022-05-02 $12.22 $12.22 $12.04 $12.09 $11.87 90,577
2022-04-29 $12.21 $12.26 $12.17 $12.22 $12.00 27,705
2022-04-28 $12.16 $12.33 $12.14 $12.27 $12.05 117,578
2022-04-27 $12.33 $12.33 $12.17 $12.19 $11.97 68,713
2022-04-26 $12.27 $12.32 $12.21 $12.30 $12.08 83,604
2022-04-25 $12.32 $12.35 $12.19 $12.22 $12.00 129,188
2022-04-22 $12.51 $12.55 $12.30 $12.39 $12.16 116,548
2022-04-21 $12.57 $12.62 $12.49 $12.54 $12.31 48,719
2022-04-20 $12.48 $12.63 $12.45 $12.57 $12.34 133,107
2022-04-19 $12.57 $12.82 $12.47 $12.48 $12.25 90,194
2022-04-18 $12.84 $12.99 $12.61 $12.70 $12.47 65,821
2022-04-14 $13.13 $13.16 $12.87 $12.87 $12.64 77,190
2022-04-13 $13.11 $13.29 $13.11 $13.17 $12.93 49,069
2022-04-12 $13.07 $13.50 $12.96 $13.21 $12.91 117,746
2022-04-11 $13.01 $13.22 $12.92 $13.13 $12.83 54,212
2022-04-08 $12.85 $13.00 $12.79 $12.94 $12.65 53,335
2022-04-07 $12.91 $12.93 $12.81 $12.86 $12.57 115,425
2022-04-06 $12.89 $12.98 $12.81 $12.91 $12.62 47,240
2022-04-05 $13.04 $13.08 $12.87 $12.92 $12.63 114,076
2022-04-04 $13.23 $13.31 $12.96 $13.08 $12.79 130,317
2022-04-01 $13.21 $13.25 $13.06 $13.25 $12.95 53,396
2022-03-31 $12.99 $13.23 $12.99 $13.23 $12.93 55,129
2022-03-30 $13.00 $13.12 $12.94 $12.98 $12.69 108,522
2022-03-29 $12.90 $13.03 $12.90 $13.01 $12.72 61,487
2022-03-28 $13.10 $13.11 $12.94 $12.94 $12.65 73,429
2022-03-25 $13.07 $13.25 $13.00 $13.21 $12.91 88,312
2022-03-24 $13.26 $13.26 $13.08 $13.11 $12.81 70,671
2022-03-23 $13.23 $13.24 $13.15 $13.23 $12.93 44,282
2022-03-22 $13.25 $13.30 $13.13 $13.25 $12.95 73,011
2022-03-21 $13.36 $13.36 $13.22 $13.28 $12.98 66,076
2022-03-18 $13.27 $13.46 $13.27 $13.30 $13.00 72,806
2022-03-17 $13.22 $13.34 $13.22 $13.30 $13.00 40,182
2022-03-16 $13.29 $13.35 $13.21 $13.32 $13.02 47,767
2022-03-15 $13.24 $13.32 $13.22 $13.25 $12.95 35,410
2022-03-14 $13.34 $13.37 $13.22 $13.26 $12.96 35,017
2022-03-11 $13.36 $13.46 $13.36 $13.40 $13.04 44,229
2022-03-10 $13.53 $13.59 $13.39 $13.42 $13.06 34,658
2022-03-09 $13.68 $13.69 $13.57 $13.60 $13.24 38,430
2022-03-08 $13.69 $13.82 $13.61 $13.69 $13.32 69,360
2022-03-07 $13.88 $14.00 $13.73 $13.77 $13.40 36,939
2022-03-04 $13.93 $14.00 $13.89 $13.96 $13.59 26,221
2022-03-03 $13.93 $14.06 $13.92 $13.95 $13.58 13,574
2022-03-02 $13.84 $13.95 $13.84 $13.94 $13.57 63,003
2022-03-01 $13.70 $13.89 $13.70 $13.88 $13.51 49,226
2022-02-28 $13.59 $13.72 $13.58 $13.71 $13.34 83,627
2022-02-25 $13.59 $13.69 $13.57 $13.60 $13.24 75,392
2022-02-24 $13.50 $13.63 $13.47 $13.60 $13.24 88,954
2022-02-23 $13.46 $13.53 $13.45 $13.53 $13.17 75,294
2022-02-22 $13.50 $13.61 $13.44 $13.47 $13.11 93,724
2022-02-18 $13.68 $13.72 $13.57 $13.61 $13.25 59,154
2022-02-17 $13.58 $13.73 $13.58 $13.69 $13.32 69,937
2022-02-16 $13.44 $13.62 $13.44 $13.56 $13.20 95,609
2022-02-15 $13.55 $13.57 $13.47 $13.48 $13.12 67,482
2022-02-14 $13.64 $13.66 $13.52 $13.55 $13.19 60,318
2022-02-11 $13.84 $13.85 $13.72 $13.74 $13.32 43,144
2022-02-10 $13.90 $13.92 $13.80 $13.80 $13.37 59,860
2022-02-09 $14.01 $14.01 $13.93 $13.93 $13.50 33,440
2022-02-08 $13.98 $14.01 $13.90 $14.00 $13.57 44,515
2022-02-07 $14.04 $14.05 $13.94 $13.99 $13.56 45,041
2022-02-04 $14.03 $14.12 $13.92 $13.94 $13.51 60,531
2022-02-03 $14.08 $14.18 $14.03 $14.07 $13.64 57,802
2022-02-02 $14.23 $14.36 $14.20 $14.20 $13.76 43,791
2022-02-01 $14.10 $14.29 $14.08 $14.21 $13.77 45,847
2022-01-31 $14.05 $14.10 $14.03 $14.07 $13.64 42,952
2022-01-28 $14.14 $14.17 $14.05 $14.10 $13.66 46,201
2022-01-27 $14.32 $14.45 $14.13 $14.19 $13.75 56,129
2022-01-26 $14.42 $14.49 $14.30 $14.32 $13.88 50,044
2022-01-25 $14.21 $14.43 $14.15 $14.42 $13.97 63,568
2022-01-24 $14.13 $14.37 $14.03 $14.33 $13.89 95,575
2022-01-21 $14.16 $14.29 $14.12 $14.25 $13.81 78,503
2022-01-20 $14.32 $14.52 $14.18 $14.20 $13.76 96,162
2022-01-19 $14.40 $14.52 $14.24 $14.38 $13.94 128,205
2022-01-18 $14.65 $14.78 $14.40 $14.45 $14.00 99,085
2022-01-14 $14.98 $14.98 $14.69 $14.74 $14.28 96,458
2022-01-13 $15.14 $15.25 $14.95 $14.95 $14.49 78,358
2022-01-12 $15.44 $15.44 $15.17 $15.22 $14.69 102,779
2022-01-11 $15.80 $15.80 $15.33 $15.49 $14.95 63,241
2022-01-10 $15.66 $15.66 $15.50 $15.64 $15.10 42,442
2022-01-07 $15.47 $15.69 $15.35 $15.69 $15.15 65,077
2022-01-06 $15.33 $15.44 $15.26 $15.29 $14.76 26,066
2022-01-05 $15.71 $15.71 $15.36 $15.39 $14.86 67,614
2022-01-04 $15.70 $15.76 $15.55 $15.72 $15.18 46,077
2022-01-03 $15.75 $15.75 $15.56 $15.72 $15.18 36,864
2021-12-31 $15.76 $15.76 $15.60 $15.61 $15.07 19,791
2021-12-30 $15.53 $15.59 $15.52 $15.59 $15.05 31,333
2021-12-29 $15.55 $15.55 $15.48 $15.51 $14.97 28,217
2021-12-28 $15.56 $15.57 $15.48 $15.53 $14.99 31,314
2021-12-27 $15.56 $15.61 $15.48 $15.53 $14.99 25,096
2021-12-23 $15.72 $15.77 $15.50 $15.55 $15.01 42,428
2021-12-22 $15.77 $16.06 $15.67 $15.72 $15.18 133,192
2021-12-21 $15.80 $15.82 $15.61 $15.82 $15.27 26,592
2021-12-20 $15.70 $15.89 $15.57 $15.64 $15.10 63,281
2021-12-17 $15.56 $15.92 $15.55 $15.59 $15.05 17,568
2021-12-16 $15.67 $16.42 $15.39 $15.51 $14.97 62,180
2021-12-15 $16.43 $16.43 $15.67 $15.67 $15.07 53,741
2021-12-14 $15.72 $15.99 $15.64 $15.92 $15.31 29,784
2021-12-13 $15.77 $16.06 $15.66 $15.70 $15.10 60,763
2021-12-10 $16.08 $16.08 $15.65 $15.74 $15.14 46,892
2021-12-09 $16.09 $16.09 $15.67 $15.71 $15.11 82,192
2021-12-08 $15.70 $16.21 $15.70 $15.82 $15.21 99,664
2021-12-07 $15.54 $15.85 $15.31 $15.75 $15.15 54,116
2021-12-06 $15.50 $15.50 $15.34 $15.49 $14.90 31,074
2021-12-03 $15.40 $15.50 $15.25 $15.39 $14.80 28,254
2021-12-02 $15.52 $15.52 $15.27 $15.31 $14.72 26,784
2021-12-01 $15.60 $15.76 $15.39 $15.44 $14.85 50,249
2021-11-30 $15.39 $15.54 $15.37 $15.44 $14.85 29,046
2021-11-29 $15.44 $15.44 $15.38 $15.43 $14.84 41,658
2021-11-26 $15.44 $15.44 $15.33 $15.38 $14.79 14,742
2021-11-24 $15.30 $15.44 $15.25 $15.33 $14.74 16,454
2021-11-23 $15.30 $15.31 $15.22 $15.30 $14.71 42,177
2021-11-22 $15.30 $15.30 $15.21 $15.26 $14.68 20,732
2021-11-19 $15.21 $15.28 $15.21 $15.27 $14.69 19,714
2021-11-18 $15.22 $15.27 $15.18 $15.19 $14.61 19,180
2021-11-17 $15.25 $15.30 $15.18 $15.22 $14.64 34,351
2021-11-16 $15.29 $15.30 $15.18 $15.22 $14.64 32,041
2021-11-15 $15.27 $15.31 $15.20 $15.25 $14.67 41,534
2021-11-12 $15.30 $15.40 $15.20 $15.26 $14.68 55,816
2021-11-11 $15.26 $15.39 $15.26 $15.32 $14.68 13,554
2021-11-10 $15.40 $15.49 $15.26 $15.29 $14.65 45,263
2021-11-09 $15.47 $15.50 $15.36 $15.43 $14.78 45,156
2021-11-08 $15.47 $15.51 $15.37 $15.41 $14.76 57,396
2021-11-05 $15.35 $15.47 $15.28 $15.39 $14.75 63,143
2021-11-04 $15.27 $15.35 $15.22 $15.29 $14.65 37,142
2021-11-03 $15.29 $15.29 $15.23 $15.24 $14.60 31,992
2021-11-02 $15.24 $15.28 $15.21 $15.28 $14.64 26,515
2021-11-01 $15.22 $15.24 $15.16 $15.19 $14.55 79,215
2021-10-29 $15.14 $15.20 $15.05 $15.20 $14.56 59,773
2021-10-28 $15.10 $15.13 $15.03 $15.13 $14.50 31,238
2021-10-27 $15.12 $15.20 $15.01 $15.10 $14.47 37,174
2021-10-26 $15.24 $15.29 $15.05 $15.13 $14.50 38,412
2021-10-25 $15.24 $15.31 $15.18 $15.24 $14.60 38,305
2021-10-22 $15.26 $15.34 $15.20 $15.23 $14.59 72,074
2021-10-21 $15.31 $15.37 $15.24 $15.28 $14.64 38,730
2021-10-20 $15.32 $15.35 $15.29 $15.34 $14.70 17,397
2021-10-19 $15.37 $15.43 $15.29 $15.30 $14.66 13,751
2021-10-18 $15.38 $15.38 $15.29 $15.33 $14.69 23,097
2021-10-15 $15.39 $15.43 $15.31 $15.39 $14.75 21,238
2021-10-14 $15.35 $15.47 $15.35 $15.41 $14.76 36,863
2021-10-13 $15.25 $15.40 $15.25 $15.40 $14.70 28,821
2021-10-12 $15.23 $15.29 $15.19 $15.25 $14.56 30,699
2021-10-11 $15.20 $15.26 $15.17 $15.20 $14.51 22,330
2021-10-08 $15.34 $15.35 $15.20 $15.23 $14.54 39,546
2021-10-07 $15.28 $15.36 $15.25 $15.29 $14.59 50,087
2021-10-06 $15.34 $15.41 $15.17 $15.23 $14.54 39,010
2021-10-05 $15.38 $15.38 $15.25 $15.28 $14.58 33,684
2021-10-04 $15.44 $15.44 $15.26 $15.32 $14.62 35,965
2021-10-01 $15.39 $15.44 $15.31 $15.35 $14.65 34,022
2021-09-30 $15.45 $15.48 $15.26 $15.26 $14.57 73,563
2021-09-29 $15.52 $15.58 $15.34 $15.38 $14.68 67,549
2021-09-28 $15.58 $15.58 $15.31 $15.34 $14.64 43,530
2021-09-27 $15.83 $15.83 $15.54 $15.56 $14.85 55,980
2021-09-24 $15.85 $15.88 $15.76 $15.78 $15.06 92,445
2021-09-23 $15.97 $16.01 $15.80 $15.93 $15.21 74,360
2021-09-22 $15.95 $16.02 $15.85 $15.94 $15.21 38,419
2021-09-21 $15.99 $15.99 $15.87 $15.93 $15.21 17,273
2021-09-20 $15.92 $15.98 $15.90 $15.95 $15.22 27,665
2021-09-17 $16.00 $16.00 $15.90 $15.94 $15.21 28,538
2021-09-16 $15.96 $15.97 $15.86 $15.97 $15.24 30,630
2021-09-15 $15.83 $15.92 $15.83 $15.90 $15.18 28,832
2021-09-14 $15.78 $15.89 $15.73 $15.81 $15.09 50,735
2021-09-13 $15.95 $15.95 $15.80 $15.86 $15.08 60,980
2021-09-10 $15.84 $15.89 $15.79 $15.83 $15.05 22,523
2021-09-09 $15.96 $15.96 $15.82 $15.84 $15.06 43,200
2021-09-08 $16.02 $16.02 $15.81 $15.83 $15.05 41,269
2021-09-07 $16.08 $16.08 $15.90 $15.98 $15.20 35,497
2021-09-03 $16.02 $16.06 $16.00 $16.01 $15.23 17,705
2021-09-02 $16.05 $16.13 $16.02 $16.06 $15.27 27,603
2021-09-01 $16.16 $16.16 $16.02 $16.05 $15.26 39,639
2021-08-31 $16.07 $16.13 $16.02 $16.06 $15.27 15,728
2021-08-30 $16.20 $16.21 $16.00 $16.07 $15.28 22,566
2021-08-27 $16.21 $16.21 $16.05 $16.19 $15.40 29,393
2021-08-26 $16.11 $16.25 $16.11 $16.19 $15.40 56,020
2021-08-25 $16.16 $16.21 $15.99 $16.05 $15.26 44,837
2021-08-24 $16.20 $16.20 $16.08 $16.17 $15.38 37,071
2021-08-23 $16.20 $16.20 $16.10 $16.10 $15.31 39,829
2021-08-20 $16.14 $16.18 $16.11 $16.14 $15.35 38,635
2021-08-19 $16.17 $16.20 $16.07 $16.12 $15.33 16,219
2021-08-18 $16.22 $16.26 $16.09 $16.11 $15.32 34,443
2021-08-17 $16.04 $16.17 $16.04 $16.17 $15.38 37,160
2021-08-16 $16.27 $16.27 $16.08 $16.09 $15.30 21,637
2021-08-13 $16.05 $16.13 $16.01 $16.10 $15.31 23,202
2021-08-12 $16.13 $16.29 $16.04 $16.11 $15.27 22,746
2021-08-11 $16.47 $16.47 $16.10 $16.18 $15.33 44,878
2021-08-10 $16.50 $16.50 $15.92 $16.19 $15.34 21,060
2021-08-09 $16.50 $16.50 $15.98 $16.13 $15.28 24,744
2021-08-06 $16.17 $16.19 $16.04 $16.09 $15.25 27,537
2021-08-05 $16.30 $16.45 $16.04 $16.04 $15.20 18,931
2021-08-04 $16.42 $16.44 $16.12 $16.14 $15.29 27,452
2021-08-03 $16.50 $16.50 $16.19 $16.29 $15.44 32,708
2021-08-02 $16.50 $16.50 $16.21 $16.21 $15.36 64,883
2021-07-30 $16.22 $16.35 $16.13 $16.25 $15.40 52,372
2021-07-29 $16.30 $16.31 $16.15 $16.17 $15.32 50,684
2021-07-28 $16.29 $16.29 $16.04 $16.14 $15.29 84,250
2021-07-27 $15.96 $16.10 $15.96 $16.08 $15.24 24,871
2021-07-26 $16.03 $16.10 $15.96 $16.03 $15.19 26,599
2021-07-23 $15.99 $16.00 $15.85 $15.91 $15.08 26,332
2021-07-22 $16.04 $16.04 $15.88 $15.97 $15.13 30,585
2021-07-21 $15.90 $15.96 $15.83 $15.86 $15.03 31,095
2021-07-20 $15.97 $15.99 $15.90 $15.90 $15.07 23,379
2021-07-19 $16.05 $16.05 $15.86 $15.91 $15.08 23,097
2021-07-16 $16.16 $16.16 $15.91 $16.02 $15.18 32,687
2021-07-15 $16.21 $16.21 $16.00 $16.08 $15.24 27,759
2021-07-14 $16.13 $16.13 $15.97 $16.01 $15.17 22,890
2021-07-13 $16.12 $16.15 $16.03 $16.12 $15.22 24,036
2021-07-12 $16.12 $16.12 $16.03 $16.06 $15.16 25,421
2021-07-09 $16.12 $16.12 $16.03 $16.06 $15.16 38,736
2021-07-08 $16.10 $16.10 $15.97 $16.10 $15.20 25,202
2021-07-07 $15.90 $16.07 $15.80 $16.07 $15.17 75,469
2021-07-06 $15.78 $15.88 $15.76 $15.84 $14.96 49,374
2021-07-02 $15.73 $15.79 $15.71 $15.74 $14.86 33,333
2021-07-01 $15.75 $15.79 $15.64 $15.71 $14.83 51,569
2021-06-30 $15.65 $15.73 $15.62 $15.68 $14.80 43,747
2021-06-29 $15.55 $15.65 $15.54 $15.60 $14.73 52,944
2021-06-28 $15.53 $15.59 $15.52 $15.55 $14.68 26,372
2021-06-25 $15.57 $15.58 $15.50 $15.55 $14.68 17,740
2021-06-24 $15.56 $15.62 $15.49 $15.52 $14.65 48,249
2021-06-23 $15.56 $15.56 $15.50 $15.55 $14.68 31,139
2021-06-22 $15.60 $15.60 $15.50 $15.52 $14.65 29,970
2021-06-21 $15.60 $15.60 $15.52 $15.55 $14.68 31,350
2021-06-18 $15.54 $15.56 $15.45 $15.56 $14.69 22,860
2021-06-17 $15.55 $15.58 $15.47 $15.52 $14.65 40,131
2021-06-16 $15.62 $15.62 $15.49 $15.51 $14.64 40,112
2021-06-15 $15.62 $15.66 $15.54 $15.59 $14.72 45,929
2021-06-14 $15.63 $15.71 $15.55 $15.57 $14.70 46,700
2021-06-11 $15.72 $15.72 $15.64 $15.67 $14.74 79,801
2021-06-10 $15.83 $15.83 $15.70 $15.72 $14.79 47,289
2021-06-09 $15.90 $15.95 $15.70 $15.71 $14.78 49,059
2021-06-08 $15.90 $15.90 $15.74 $15.77 $14.83 41,670
2021-06-07 $15.78 $15.81 $15.70 $15.79 $14.85 33,729
2021-06-04 $15.81 $15.81 $15.68 $15.71 $14.78 33,564
2021-06-03 $15.80 $15.80 $15.63 $15.69 $14.76 51,889
2021-06-02 $15.80 $15.85 $15.75 $15.77 $14.83 50,990
2021-06-01 $15.89 $15.89 $15.72 $15.78 $14.84 39,284
2021-05-28 $15.76 $15.79 $15.60 $15.74 $14.81 32,479
2021-05-27 $15.80 $15.80 $15.60 $15.64 $14.71 35,916
2021-05-26 $15.67 $15.77 $15.63 $15.69 $14.76 22,495
2021-05-25 $15.59 $15.72 $15.59 $15.63 $14.70 19,683
2021-05-24 $15.80 $15.80 $15.56 $15.57 $14.65 30,889
2021-05-21 $15.72 $15.72 $15.55 $15.62 $14.69 76,574
2021-05-20 $15.60 $15.62 $15.55 $15.56 $14.64 66,661
2021-05-19 $15.60 $15.61 $15.47 $15.47 $14.55 40,711
2021-05-18 $15.59 $15.62 $15.52 $15.58 $14.66 19,204
2021-05-17 $15.60 $15.70 $15.55 $15.56 $14.64 25,797
2021-05-14 $15.60 $15.60 $15.51 $15.53 $14.61 16,711
2021-05-13 $15.57 $15.60 $15.49 $15.60 $14.67 40,031
2021-05-12 $15.90 $15.90 $15.50 $15.53 $14.55 49,132
2021-05-11 $15.86 $15.90 $15.74 $15.75 $14.76 48,648
2021-05-10 $15.90 $15.90 $15.75 $15.78 $14.79 32,574
2021-05-07 $15.90 $15.90 $15.75 $15.79 $14.80 42,506
2021-05-06 $15.76 $15.81 $15.74 $15.75 $14.76 37,979
2021-05-05 $15.76 $15.76 $15.67 $15.75 $14.76 58,500
2021-05-04 $15.76 $15.76 $15.67 $15.70 $14.71 68,802
2021-05-03 $15.90 $15.90 $15.67 $15.70 $14.71 107,909
2021-04-30 $15.65 $16.06 $15.62 $15.78 $14.79 98,087
2021-04-29 $15.79 $15.82 $15.65 $15.65 $14.67 61,495
2021-04-28 $15.79 $15.81 $15.70 $15.79 $14.80 94,438
2021-04-27 $15.80 $15.82 $15.77 $15.78 $14.79 82,818
2021-04-26 $15.78 $15.82 $15.76 $15.79 $14.80 61,116
2021-04-23 $15.76 $15.80 $15.75 $15.76 $14.77 37,262
2021-04-22 $15.73 $15.79 $15.68 $15.76 $14.77 38,775
2021-04-21 $15.62 $15.77 $15.62 $15.73 $14.74 71,354
2021-04-20 $15.68 $15.68 $15.51 $15.60 $14.62 40,008
2021-04-19 $15.60 $15.70 $15.60 $15.68 $14.70 19,562
2021-04-16 $15.76 $15.76 $15.53 $15.57 $14.59 26,521
2021-04-15 $15.56 $15.65 $15.56 $15.64 $14.66 25,801
2021-04-14 $16.79 $16.79 $15.43 $15.57 $14.59 49,643
2021-04-13 $15.40 $15.48 $15.40 $15.43 $14.41 33,659
2021-04-12 $15.40 $15.40 $15.38 $15.40 $14.38 25,235
2021-04-09 $15.31 $15.40 $15.31 $15.39 $14.37 41,273
2021-04-08 $15.37 $15.38 $15.28 $15.37 $14.35 29,685
2021-04-07 $15.50 $15.50 $15.21 $15.28 $14.27 76,393
2021-04-06 $15.26 $15.29 $15.20 $15.24 $14.23 31,713
2021-04-05 $15.30 $15.30 $15.14 $15.25 $14.24 28,185
2021-04-01 $15.27 $15.29 $15.20 $15.26 $14.25 42,602
2021-03-31 $15.17 $15.29 $15.09 $15.11 $14.11 52,182
2021-03-30 $15.20 $15.30 $15.10 $15.18 $14.17 52,690
2021-03-29 $15.11 $15.22 $15.08 $15.18 $14.17 42,893
2021-03-26 $14.98 $15.15 $14.90 $15.15 $14.15 59,484
2021-03-25 $14.90 $14.91 $14.86 $14.91 $13.92 64,126
2021-03-24 $14.90 $14.90 $14.81 $14.85 $13.87 28,025
2021-03-23 $14.76 $14.86 $14.76 $14.85 $13.87 107,969
2021-03-22 $14.89 $14.89 $14.70 $14.82 $13.84 67,127
2021-03-19 $14.71 $14.80 $14.69 $14.80 $13.82 42,072
2021-03-18 $14.86 $14.90 $14.72 $14.75 $13.77 43,196
2021-03-17 $14.88 $14.88 $14.79 $14.84 $13.86 57,525
2021-03-16 $14.95 $15.00 $14.85 $14.88 $13.89 54,693
2021-03-15 $14.87 $14.87 $14.79 $14.86 $13.88 25,853
2021-03-12 $14.83 $14.87 $14.77 $14.79 $13.81 42,458
2021-03-11 $15.13 $15.13 $14.87 $14.94 $13.90 73,092
2021-03-10 $15.09 $15.13 $15.01 $15.09 $14.03 54,941
2021-03-09 $14.99 $15.22 $14.82 $15.08 $14.03 39,764
2021-03-08 $14.90 $14.90 $14.82 $14.88 $13.84 27,055
2021-03-05 $14.90 $14.90 $14.80 $14.85 $13.81 27,385
2021-03-04 $14.84 $14.90 $14.74 $14.87 $13.83 35,166
2021-03-03 $14.82 $14.82 $14.72 $14.79 $13.76 43,499
2021-03-02 $14.82 $14.86 $14.70 $14.82 $13.78 106,132
2021-03-01 $14.88 $14.90 $14.75 $14.76 $13.73 54,488
2021-02-26 $14.76 $14.79 $14.65 $14.77 $13.74 100,866
2021-02-25 $14.75 $14.80 $14.66 $14.69 $13.66 61,157
2021-02-24 $14.71 $14.79 $14.64 $14.75 $13.72 85,089
2021-02-23 $14.94 $14.94 $14.60 $14.65 $13.63 108,384
2021-02-22 $15.31 $15.31 $14.84 $14.89 $13.85 71,549
2021-02-19 $15.20 $15.21 $15.05 $15.21 $14.15 44,725
2021-02-18 $15.19 $15.19 $15.03 $15.10 $14.04 44,502
2021-02-17 $15.33 $15.33 $15.11 $15.15 $14.09 108,548
2021-02-16 $15.46 $15.46 $15.31 $15.31 $14.24 44,562
2021-02-12 $15.42 $15.52 $15.41 $15.43 $14.35 39,904
2021-02-11 $15.56 $15.56 $15.42 $15.48 $14.34 24,722
2021-02-10 $15.50 $15.56 $15.34 $15.49 $14.35 40,484
2021-02-09 $15.33 $15.36 $15.27 $15.36 $14.23 74,466
2021-02-08 $15.27 $15.54 $15.26 $15.34 $14.21 42,245
2021-02-05 $15.15 $15.25 $15.10 $15.25 $14.13 65,239
2021-02-04 $15.02 $15.07 $15.01 $15.04 $13.94 52,161
2021-02-03 $15.03 $15.05 $15.00 $15.05 $13.95 60,788
2021-02-02 $15.01 $15.08 $15.00 $15.05 $13.95 71,107
2021-02-01 $15.07 $15.16 $15.00 $15.03 $13.93 48,376
2021-01-29 $15.05 $15.12 $15.01 $15.02 $13.92 60,706
2021-01-28 $15.08 $15.17 $15.04 $15.05 $13.95 113,979
2021-01-27 $15.23 $15.32 $15.07 $15.07 $13.96 107,857
2021-01-26 $15.31 $15.42 $15.17 $15.29 $14.17 81,192
2021-01-25 $15.18 $15.32 $15.17 $15.19 $14.07 49,024
2021-01-22 $15.18 $15.25 $15.18 $15.21 $14.09 26,095
2021-01-21 $15.27 $15.27 $15.10 $15.14 $14.03 35,667
2021-01-20 $15.21 $15.24 $15.15 $15.21 $14.09 75,358
2021-01-19 $15.11 $15.17 $15.02 $15.11 $14.00 73,284
2021-01-15 $15.20 $15.39 $15.05 $15.17 $14.06 64,182
2021-01-14 $15.02 $15.10 $14.99 $15.07 $13.96 53,133
2021-01-13 $15.03 $15.10 $14.90 $15.01 $13.85 47,842
2021-01-12 $15.04 $15.04 $14.91 $14.93 $13.78 50,839
2021-01-11 $14.95 $14.96 $14.82 $14.91 $13.76 72,696
2021-01-08 $14.85 $14.86 $14.78 $14.84 $13.70 50,933
2021-01-07 $14.95 $15.07 $14.76 $14.81 $13.67 115,026
2021-01-06 $15.24 $15.24 $14.87 $14.92 $13.77 66,497
2021-01-05 $15.15 $15.15 $15.09 $15.14 $13.97 44,918
2021-01-04 $15.36 $15.36 $15.09 $15.13 $13.97 76,678
2020-12-31 $15.37 $15.42 $15.14 $15.17 $14.00 81,844
2020-12-30 $14.96 $15.06 $14.96 $15.03 $13.87 46,677
2020-12-29 $15.09 $15.09 $14.92 $14.95 $13.80 42,421
2020-12-28 $15.07 $15.07 $14.82 $14.90 $13.75 55,325
2020-12-24 $14.93 $15.01 $14.93 $15.01 $13.85 18,398
2020-12-23 $14.87 $14.93 $14.74 $14.92 $13.77 93,952
2020-12-22 $14.77 $14.80 $14.69 $14.71 $13.58 36,650
2020-12-21 $14.80 $14.80 $14.65 $14.71 $13.58 72,181
2020-12-18 $14.77 $14.82 $14.70 $14.78 $13.64 45,981
2020-12-17 $14.80 $14.80 $14.64 $14.68 $13.55 89,942
2020-12-16 $14.90 $14.95 $14.67 $14.72 $13.59 74,613
2020-12-15 $14.99 $14.99 $14.86 $14.92 $13.77 55,792
2020-12-14 $14.96 $15.03 $14.81 $14.90 $13.75 144,544
2020-12-11 $14.90 $14.90 $14.81 $14.87 $13.67 51,703
2020-12-10 $14.81 $14.92 $14.81 $14.85 $13.65 120,464
2020-12-09 $15.00 $15.00 $14.90 $14.94 $13.74 84,129
2020-12-08 $15.02 $15.02 $14.95 $15.00 $13.79 50,370
2020-12-07 $14.92 $14.94 $14.88 $14.90 $13.70 61,702
2020-12-04 $14.71 $14.86 $14.71 $14.85 $13.65 62,442
2020-12-03 $14.68 $14.76 $14.66 $14.76 $13.57 120,772
2020-12-02 $14.74 $14.74 $14.70 $14.73 $13.54 92,841
2020-12-01 $14.74 $14.75 $14.66 $14.67 $13.49 55,153
2020-11-30 $14.69 $14.69 $14.60 $14.63 $13.45 61,603
2020-11-27 $14.73 $14.73 $14.61 $14.62 $13.44 32,340
2020-11-25 $14.60 $14.63 $14.57 $14.61 $13.43 29,343
2020-11-24 $14.54 $14.60 $14.52 $14.54 $13.37 99,851
2020-11-23 $14.52 $14.58 $14.50 $14.52 $13.35 68,913
2020-11-20 $14.51 $14.52 $14.50 $14.51 $13.34 47,249
2020-11-19 $14.47 $14.50 $14.46 $14.48 $13.31 64,270
2020-11-18 $14.42 $14.47 $14.33 $14.39 $13.23 62,500
2020-11-17 $14.40 $14.41 $14.39 $14.39 $13.23 58,632
2020-11-16 $14.38 $14.42 $14.37 $14.38 $13.22 41,453
2020-11-13 $14.36 $14.42 $14.35 $14.35 $13.19 46,195
2020-11-12 $14.45 $14.45 $14.39 $14.43 $13.21 43,380
2020-11-11 $14.52 $14.52 $14.35 $14.41 $13.20 55,901
2020-11-10 $14.42 $14.45 $14.27 $14.44 $13.22 50,496
2020-11-09 $14.49 $14.49 $14.37 $14.42 $13.21 45,160
2020-11-06 $14.32 $14.35 $14.30 $14.32 $13.11 106,569
2020-11-05 $14.33 $14.37 $14.30 $14.30 $13.10 45,590
2020-11-04 $14.32 $14.35 $14.26 $14.29 $13.09 86,296
2020-11-03 $14.25 $14.27 $14.22 $14.25 $13.05 41,367
2020-11-02 $14.22 $14.25 $14.18 $14.22 $13.02 55,312
2020-10-30 $14.15 $14.19 $14.10 $14.19 $12.99 18,569
2020-10-29 $14.15 $14.15 $14.09 $14.15 $12.96 25,055
2020-10-28 $14.07 $14.15 $14.05 $14.07 $12.88 69,694
2020-10-27 $14.25 $14.26 $14.09 $14.09 $12.90 52,515
2020-10-26 $14.25 $14.27 $14.20 $14.24 $13.04 36,839
2020-10-23 $14.26 $14.29 $14.18 $14.26 $13.06 43,218
2020-10-22 $14.28 $14.28 $14.24 $14.24 $13.04 22,062
2020-10-21 $14.27 $14.31 $14.22 $14.26 $13.06 56,948
2020-10-20 $14.28 $14.30 $14.23 $14.28 $13.08 45,800
2020-10-19 $14.28 $14.31 $14.25 $14.28 $13.08 134,822
2020-10-16 $14.25 $14.26 $14.18 $14.21 $13.01 48,324
2020-10-15 $14.24 $14.25 $14.10 $14.25 $13.05 41,465
2020-10-14 $14.28 $14.28 $14.16 $14.23 $13.03 34,376
2020-10-13 $14.21 $14.25 $14.19 $14.19 $12.94 39,667
2020-10-12 $14.17 $14.22 $14.15 $14.17 $12.92 41,876
2020-10-09 $14.27 $14.32 $14.12 $14.12 $12.88 69,203
2020-10-08 $14.27 $14.30 $14.20 $14.24 $12.99 27,290
2020-10-07 $14.32 $14.35 $14.25 $14.25 $13.00 50,301
2020-10-06 $14.33 $14.43 $14.27 $14.32 $13.06 54,247
2020-10-05 $14.33 $14.33 $14.28 $14.31 $13.05 32,817
2020-10-02 $14.29 $14.42 $14.22 $14.32 $13.06 32,887
2020-10-01 $14.28 $14.35 $14.17 $14.29 $13.03 32,644
2020-09-30 $14.23 $14.24 $14.16 $14.24 $12.99 38,267
2020-09-29 $14.14 $14.23 $14.09 $14.20 $12.95 42,376
2020-09-28 $14.02 $14.10 $14.01 $14.10 $12.86 37,184
2020-09-25 $13.98 $14.00 $13.93 $13.99 $12.76 24,025
2020-09-24 $14.01 $14.01 $13.88 $13.93 $12.70 18,463
2020-09-23 $14.04 $14.04 $13.90 $13.90 $12.68 40,613
2020-09-22 $14.04 $14.05 $13.95 $13.96 $12.73 58,622
2020-09-21 $14.10 $14.14 $14.00 $14.08 $12.84 47,869
2020-09-18 $14.25 $14.26 $14.09 $14.11 $12.87 40,457
2020-09-17 $14.28 $14.28 $14.13 $14.18 $12.93 15,941
2020-09-16 $14.33 $14.33 $14.17 $14.21 $12.96 23,311
2020-09-15 $14.27 $14.35 $14.23 $14.26 $13.01 35,705
2020-09-14 $14.32 $14.32 $14.25 $14.27 $13.01 25,107
2020-09-11 $14.45 $14.45 $14.19 $14.29 $12.99 20,280
2020-09-10 $14.30 $14.30 $14.20 $14.23 $12.93 45,029
2020-09-09 $14.06 $14.24 $14.06 $14.24 $12.94 14,000
2020-09-08 $14.12 $14.12 $14.03 $14.10 $12.81 38,777
2020-09-04 $14.27 $14.27 $14.05 $14.06 $12.78 24,948
2020-09-03 $14.31 $14.31 $14.21 $14.21 $12.92 31,337
2020-09-02 $14.31 $14.37 $14.27 $14.32 $13.02 42,894
2020-09-01 $14.19 $14.30 $14.19 $14.30 $13.00 38,722
2020-08-31 $14.10 $14.19 $14.10 $14.19 $12.90 47,390
2020-08-28 $14.01 $14.07 $13.97 $14.07 $12.79 28,776
2020-08-27 $14.01 $14.07 $13.96 $13.99 $12.72 17,251
2020-08-26 $14.01 $14.06 $13.96 $14.02 $12.74 35,447
2020-08-25 $14.28 $14.28 $14.07 $14.09 $12.81 32,193
2020-08-24 $14.25 $14.31 $14.19 $14.24 $12.94 54,717
2020-08-21 $14.34 $14.35 $14.19 $14.21 $12.92 31,663
2020-08-20 $14.27 $14.40 $14.27 $14.31 $13.01 45,793
2020-08-19 $14.45 $14.45 $14.39 $14.39 $13.08 35,220
2020-08-18 $14.40 $14.45 $14.35 $14.44 $13.13 43,129
2020-08-17 $14.52 $14.52 $14.39 $14.39 $13.08 24,766
2020-08-14 $14.49 $14.53 $14.44 $14.47 $13.15 37,503
2020-08-13 $14.56 $14.58 $14.41 $14.43 $13.12 20,093
2020-08-12 $14.69 $14.69 $14.47 $14.55 $13.18 42,810
2020-08-11 $14.70 $14.72 $14.59 $14.61 $13.24 35,273
2020-08-10 $14.67 $14.68 $14.63 $14.67 $13.29 32,116
2020-08-07 $14.75 $14.75 $14.62 $14.62 $13.25 28,818
2020-08-06 $14.64 $14.65 $14.60 $14.61 $13.24 22,706
2020-08-05 $14.56 $14.61 $14.55 $14.60 $13.23 41,779
2020-08-04 $14.57 $14.61 $14.56 $14.58 $13.21 45,582
2020-08-03 $14.55 $14.57 $14.50 $14.54 $13.17 41,680
2020-07-31 $14.45 $14.50 $14.44 $14.50 $13.14 36,087
2020-07-30 $14.36 $14.45 $14.36 $14.40 $13.05 35,679
2020-07-29 $14.45 $14.45 $14.35 $14.43 $13.07 29,606
2020-07-28 $14.39 $14.45 $14.34 $14.42 $13.06 87,457
2020-07-27 $14.36 $14.44 $14.36 $14.39 $13.04 31,075
2020-07-24 $14.39 $14.43 $14.34 $14.38 $13.03 30,908
2020-07-23 $14.30 $14.40 $14.15 $14.39 $13.04 27,567
2020-07-22 $14.24 $14.34 $14.24 $14.33 $12.98 36,527
2020-07-21 $14.22 $14.31 $14.22 $14.27 $12.93 30,988
2020-07-20 $14.13 $14.24 $14.13 $14.22 $12.88 42,234
2020-07-17 $14.15 $14.20 $14.12 $14.12 $12.79 30,795
2020-07-16 $14.04 $14.12 $14.04 $14.12 $12.79 20,436
2020-07-15 $14.10 $14.10 $14.04 $14.08 $12.76 55,622
2020-07-14 $14.06 $14.18 $14.06 $14.08 $12.76 41,489
2020-07-13 $14.18 $14.21 $14.14 $14.17 $12.79 11,073
2020-07-10 $14.14 $14.16 $14.08 $14.16 $12.78 23,336
2020-07-09 $14.12 $14.15 $14.09 $14.09 $12.72 28,361
2020-07-08 $13.99 $14.15 $13.99 $14.09 $12.72 34,273
2020-07-07 $13.93 $13.95 $13.91 $13.95 $12.60 51,010
2020-07-06 $13.84 $13.95 $13.84 $13.90 $12.55 60,783
2020-07-02 $13.85 $13.89 $13.77 $13.77 $12.43 23,807
2020-07-01 $13.69 $13.85 $13.69 $13.85 $12.51 39,241
2020-06-30 $13.76 $13.84 $13.70 $13.70 $12.37 41,276
2020-06-29 $13.77 $13.85 $13.75 $13.81 $12.47 42,515
2020-06-26 $13.78 $13.80 $13.75 $13.77 $12.43 14,613
2020-06-25 $13.85 $13.88 $13.73 $13.73 $12.40 37,454
2020-06-24 $13.85 $13.85 $13.79 $13.85 $12.51 27,678
2020-06-23 $13.86 $13.87 $13.79 $13.80 $12.46 38,289
2020-06-22 $13.83 $13.87 $13.77 $13.82 $12.48 23,184
2020-06-19 $13.78 $13.86 $13.78 $13.85 $12.51 25,927
2020-06-18 $13.82 $13.82 $13.78 $13.82 $12.48 12,171
2020-06-17 $13.88 $13.88 $13.80 $13.81 $12.47 13,235
2020-06-16 $13.82 $13.85 $13.74 $13.82 $12.48 55,726
2020-06-15 $13.68 $13.82 $13.66 $13.77 $12.43 43,307
2020-06-12 $13.60 $13.77 $13.54 $13.77 $12.43 64,727
2020-06-11 $13.83 $13.83 $13.55 $13.59 $12.23 42,318
2020-06-10 $13.80 $13.81 $13.73 $13.80 $12.42 43,890
2020-06-09 $13.80 $13.82 $13.76 $13.78 $12.40 19,734
2020-06-08 $13.75 $13.80 $13.75 $13.80 $12.42 54,594
2020-06-05 $13.78 $13.80 $13.71 $13.77 $12.39 34,379
2020-06-04 $13.79 $13.81 $13.70 $13.78 $12.40 41,868
2020-06-03 $13.72 $13.81 $13.70 $13.77 $12.39 73,500
2020-06-02 $13.69 $13.80 $13.69 $13.75 $12.37 55,164
2020-06-01 $13.68 $13.72 $13.56 $13.71 $12.34 73,875
2020-05-29 $13.46 $13.61 $13.46 $13.59 $12.23 60,614
2020-05-28 $13.42 $13.47 $13.33 $13.47 $12.12 64,272
2020-05-27 $13.34 $13.38 $13.31 $13.38 $12.04 31,783
2020-05-26 $13.33 $13.34 $13.24 $13.31 $11.98 33,190
2020-05-22 $13.18 $13.24 $13.16 $13.24 $11.91 46,803
2020-05-21 $13.08 $13.14 $13.07 $13.14 $11.82 44,749
2020-05-20 $13.08 $13.14 $13.02 $13.08 $11.77 33,114
2020-05-19 $13.02 $13.06 $12.96 $12.97 $11.67 89,274
2020-05-18 $13.04 $13.09 $13.04 $13.06 $11.75 14,471
2020-05-15 $13.07 $13.11 $12.99 $12.99 $11.69 56,973
2020-05-14 $13.12 $13.12 $12.98 $13.02 $11.71 79,679
2020-05-13 $14.00 $14.00 $13.13 $13.18 $11.82 80,736
2020-05-12 $13.55 $13.55 $13.34 $13.40 $12.01 43,469
2020-05-11 $13.43 $13.50 $13.34 $13.37 $11.99 53,649
2020-05-08 $13.33 $13.51 $13.33 $13.43 $12.04 37,266
2020-05-07 $13.33 $13.38 $13.26 $13.35 $11.97 35,419
2020-05-06 $13.23 $13.29 $13.20 $13.25 $11.88 35,895
2020-05-05 $13.10 $13.24 $13.10 $13.15 $11.79 71,788
2020-05-04 $13.00 $13.14 $13.00 $13.09 $11.73 38,912
2020-05-01 $12.89 $13.05 $12.89 $12.99 $11.64 59,620
2020-04-30 $13.02 $13.02 $12.86 $13.00 $11.65 75,697
2020-04-29 $12.93 $13.15 $12.75 $13.15 $11.79 106,752
2020-04-28 $12.85 $12.90 $12.73 $12.75 $11.43 50,499
2020-04-27 $13.00 $13.07 $12.77 $12.84 $11.51 50,572
2020-04-24 $13.23 $13.23 $13.00 $13.08 $11.73 34,995
2020-04-23 $13.30 $13.34 $13.16 $13.27 $11.90 51,882
2020-04-22 $13.30 $13.38 $13.30 $13.37 $11.99 29,846
2020-04-21 $13.39 $13.39 $13.24 $13.35 $11.97 16,720
2020-04-20 $13.33 $13.54 $13.33 $13.35 $11.97 32,258
2020-04-17 $13.51 $13.55 $13.42 $13.51 $12.11 30,717
2020-04-16 $13.47 $13.56 $13.35 $13.40 $12.01 42,880
2020-04-15 $13.61 $13.66 $13.46 $13.51 $12.11 58,182
2020-04-14 $13.46 $13.65 $13.46 $13.65 $12.24 43,759
2020-04-13 $13.41 $13.53 $13.36 $13.51 $12.07 83,049
2020-04-09 $13.16 $13.55 $13.16 $13.49 $12.05 53,816
2020-04-08 $13.03 $13.20 $12.99 $13.05 $11.66 117,409
2020-04-07 $12.97 $13.14 $12.97 $13.04 $11.65 68,001
2020-04-06 $12.71 $12.92 $12.71 $12.88 $11.51 39,720
2020-04-03 $12.74 $12.82 $12.48 $12.60 $11.26 35,500
2020-04-02 $12.95 $12.95 $12.67 $12.87 $11.50 30,189
2020-04-01 $13.38 $13.38 $12.67 $12.86 $11.49 104,934
2020-03-31 $13.42 $13.68 $13.25 $13.25 $11.84 111,705
2020-03-30 $13.48 $13.68 $13.38 $13.61 $12.16 52,107
2020-03-27 $13.08 $13.32 $12.93 $13.29 $11.87 69,146
2020-03-26 $12.53 $13.37 $12.53 $13.29 $11.87 42,412
2020-03-25 $11.83 $12.57 $11.69 $12.53 $11.19 96,451
2020-03-24 $11.43 $11.87 $11.37 $11.63 $10.39 194,128
2020-03-23 $11.43 $11.83 $11.10 $11.37 $10.16 104,478
2020-03-20 $11.57 $12.20 $11.47 $11.61 $10.37 189,485
2020-03-19 $10.47 $11.79 $10.41 $11.57 $10.34 155,399
2020-03-18 $11.65 $12.20 $10.82 $11.06 $9.88 209,007
2020-03-17 $12.68 $12.71 $11.99 $12.66 $11.31 336,231
2020-03-16 $13.26 $13.26 $12.33 $12.63 $11.28 137,240
2020-03-13 $13.00 $13.28 $12.96 $13.17 $11.76 95,059
2020-03-12 $13.34 $13.41 $12.65 $12.73 $11.33 209,743
2020-03-11 $14.34 $14.37 $13.76 $13.84 $12.32 145,974
2020-03-10 $14.57 $14.57 $14.38 $14.43 $12.84 79,173
2020-03-09 $14.61 $14.61 $14.47 $14.50 $12.91 73,320
2020-03-06 $14.57 $14.74 $14.55 $14.74 $13.12 47,113
2020-03-05 $14.57 $14.60 $14.52 $14.53 $12.93 53,524
2020-03-04 $14.72 $14.72 $14.50 $14.55 $12.95 69,285
2020-03-03 $14.67 $14.67 $14.48 $14.60 $12.99 42,617
2020-03-02 $14.44 $14.52 $14.37 $14.52 $12.92 175,711
2020-02-28 $14.55 $14.55 $14.32 $14.39 $12.81 59,308
2020-02-27 $14.64 $14.64 $14.59 $14.59 $12.99 84,499
2020-02-26 $14.60 $14.66 $14.58 $14.64 $13.03 74,726
2020-02-25 $14.65 $14.68 $14.61 $14.65 $13.04 53,728
2020-02-24 $14.61 $14.63 $14.57 $14.63 $13.02 53,745
2020-02-21 $14.61 $14.61 $14.56 $14.58 $12.98 35,140
2020-02-20 $14.57 $14.62 $14.56 $14.61 $13.00 31,987
2020-02-19 $14.58 $14.58 $14.53 $14.55 $12.95 56,124
2020-02-18 $14.60 $14.62 $14.55 $14.58 $12.98 32,873
2020-02-14 $14.60 $14.60 $14.55 $14.55 $12.95 18,230
2020-02-13 $14.62 $14.63 $14.57 $14.60 $12.99 39,841
2020-02-12 $14.60 $14.67 $14.60 $14.65 $13.00 52,707
2020-02-11 $14.60 $14.63 $14.55 $14.63 $12.98 35,122
2020-02-10 $14.54 $14.60 $14.54 $14.57 $12.93 42,567
2020-02-07 $14.45 $14.53 $14.45 $14.53 $12.89 56,681
2020-02-06 $14.46 $14.48 $14.45 $14.46 $12.83 39,138
2020-02-05 $14.53 $14.53 $14.44 $14.44 $12.81 50,364
2020-02-04 $14.55 $14.55 $14.44 $14.47 $12.84 57,688
2020-02-03 $14.57 $14.58 $14.50 $14.52 $12.88 37,658
2020-01-31 $14.62 $14.62 $14.50 $14.55 $12.91 62,421
2020-01-30 $14.60 $14.62 $14.52 $14.58 $12.93 36,807
2020-01-29 $14.52 $14.59 $14.48 $14.56 $12.92 38,632
2020-01-28 $14.47 $14.53 $14.44 $14.53 $12.89 32,484
2020-01-27 $14.46 $14.54 $14.42 $14.51 $12.87 54,376
2020-01-24 $14.45 $14.47 $14.40 $14.45 $12.82 30,843
2020-01-23 $14.37 $14.43 $14.37 $14.41 $12.78 34,974
2020-01-22 $14.32 $14.39 $14.32 $14.36 $12.74 47,292
2020-01-21 $14.31 $14.37 $14.29 $14.37 $12.75 48,580
2020-01-17 $14.33 $14.33 $14.29 $14.29 $12.68 53,357
2020-01-16 $14.37 $14.37 $14.31 $14.32 $12.70 41,379
2020-01-15 $14.37 $14.39 $14.35 $14.35 $12.73 39,668
2020-01-14 $14.35 $14.39 $14.30 $14.34 $12.72 34,861
2020-01-13 $14.43 $14.45 $14.36 $14.42 $12.75 51,378
2020-01-10 $14.26 $14.44 $14.26 $14.44 $12.77 45,053
2020-01-09 $14.25 $14.31 $14.25 $14.28 $12.63 26,224
2020-01-08 $14.26 $14.30 $14.25 $14.25 $12.60 16,550
2020-01-07 $14.24 $14.26 $14.20 $14.26 $12.61 27,969
2020-01-06 $14.15 $14.22 $14.15 $14.20 $12.56 30,751
2020-01-03 $14.11 $14.19 $14.08 $14.18 $12.54 32,731
2020-01-02 $14.07 $14.15 $14.06 $14.09 $12.46 33,812
2019-12-31 $14.10 $14.10 $14.05 $14.05 $12.42 49,527
2019-12-30 $14.10 $14.15 $14.07 $14.11 $12.48 50,746
2019-12-27 $14.12 $14.12 $14.08 $14.11 $12.48 23,421
2019-12-26 $14.12 $14.12 $14.07 $14.12 $12.48 16,381
2019-12-24 $14.12 $14.12 $14.05 $14.12 $12.48 26,522
2019-12-23 $13.99 $14.09 $13.99 $14.09 $12.46 49,729
2019-12-20 $14.03 $14.04 $14.00 $14.01 $12.39 46,310
2019-12-19 $14.06 $14.06 $14.03 $14.05 $12.42 30,326
2019-12-18 $14.00 $14.04 $13.98 $14.04 $12.41 93,640
2019-12-17 $14.10 $14.10 $14.01 $14.03 $12.41 36,382
2019-12-16 $14.12 $14.12 $14.02 $14.02 $12.40 37,161
2019-12-13 $14.04 $14.12 $14.01 $14.08 $12.45 47,383
2019-12-12 $14.08 $14.12 $14.05 $14.11 $12.43 43,329
2019-12-11 $14.07 $14.10 $14.05 $14.10 $12.42 26,074
2019-12-10 $14.05 $14.10 $14.05 $14.08 $12.41 32,921
2019-12-09 $14.08 $14.10 $14.06 $14.10 $12.42 28,511
2019-12-06 $14.03 $14.10 $14.02 $14.07 $12.40 51,985
2019-12-05 $14.06 $14.08 $13.99 $14.08 $12.41 65,092
2019-12-04 $13.96 $14.05 $13.95 $14.04 $12.37 29,958
2019-12-03 $13.99 $14.05 $13.96 $14.01 $12.35 45,254
2019-12-02 $14.03 $14.03 $13.90 $13.91 $12.26 40,358
2019-11-29 $14.05 $14.05 $13.94 $14.00 $12.34 4,781
2019-11-27 $13.93 $14.03 $13.92 $13.98 $12.32 56,991
2019-11-26 $13.87 $13.93 $13.87 $13.93 $12.27 27,847
2019-11-25 $13.93 $13.96 $13.86 $13.89 $12.24 57,492
2019-11-22 $13.91 $13.91 $13.88 $13.89 $12.24 15,057
2019-11-21 $13.91 $13.94 $13.86 $13.88 $12.23 29,712
2019-11-20 $13.84 $13.93 $13.84 $13.92 $12.27 48,537
2019-11-19 $13.82 $13.88 $13.82 $13.83 $12.19 19,282
2019-11-18 $13.81 $13.87 $13.76 $13.86 $12.21 154,101
2019-11-15 $13.79 $13.87 $13.79 $13.82 $12.18 31,407
2019-11-14 $13.87 $13.87 $13.78 $13.83 $12.19 57,742
2019-11-13 $13.88 $13.91 $13.84 $13.85 $12.16 51,634
2019-11-12 $13.92 $13.98 $13.87 $13.90 $12.21 54,399
2019-11-11 $13.95 $13.98 $13.92 $13.98 $12.28 24,637
2019-11-08 $14.00 $14.00 $13.93 $13.95 $12.25 28,272
2019-11-07 $14.00 $14.00 $13.94 $13.95 $12.25 34,442
2019-11-06 $13.96 $14.01 $13.95 $14.00 $12.29 34,206
2019-11-05 $13.92 $13.95 $13.88 $13.95 $12.25 29,035
2019-11-04 $13.94 $13.94 $13.86 $13.90 $12.21 20,208
2019-11-01 $13.96 $13.99 $13.88 $13.93 $12.23 27,380
2019-10-31 $13.89 $13.95 $13.89 $13.92 $12.22 39,000
2019-10-30 $13.90 $13.92 $13.86 $13.92 $12.22 51,066
2019-10-29 $13.85 $13.85 $13.74 $13.85 $12.16 47,992
2019-10-28 $13.90 $13.90 $13.75 $13.76 $12.08 37,484
2019-10-25 $13.89 $13.95 $13.85 $13.86 $12.17 44,108
2019-10-24 $14.00 $14.02 $13.92 $13.93 $12.23 29,024
2019-10-23 $14.12 $14.14 $13.98 $14.03 $12.32 53,800
2019-10-22 $14.03 $14.05 $13.98 $14.03 $12.32 47,842
2019-10-21 $14.01 $14.02 $13.90 $14.02 $12.31 57,774
2019-10-18 $14.01 $14.03 $13.99 $14.01 $12.30 16,556
2019-10-17 $14.04 $14.04 $13.99 $14.03 $12.32 19,926
2019-10-16 $14.04 $14.09 $14.00 $14.02 $12.31 19,737
2019-10-15 $14.09 $14.09 $14.03 $14.08 $12.36 32,260
2019-10-14 $13.99 $14.11 $13.99 $14.07 $12.36 15,973
2019-10-11 $13.95 $14.24 $13.95 $14.05 $12.34 103,199
2019-10-10 $14.12 $14.12 $14.04 $14.09 $12.33 33,704
2019-10-09 $14.15 $14.19 $14.12 $14.12 $12.36 39,407
2019-10-08 $14.13 $14.20 $14.12 $14.16 $12.39 53,560
2019-10-07 $14.09 $14.19 $14.09 $14.14 $12.37 58,482
2019-10-04 $14.24 $14.29 $14.11 $14.13 $12.37 64,532
2019-10-03 $14.23 $14.27 $14.21 $14.24 $12.46 48,906
2019-10-02 $14.19 $14.24 $14.17 $14.22 $12.44 70,055
2019-10-01 $14.13 $14.19 $14.09 $14.17 $12.40 50,865
2019-09-30 $14.15 $14.15 $14.08 $14.15 $12.38 39,340
2019-09-27 $14.15 $14.15 $14.06 $14.10 $12.34 12,679
2019-09-26 $14.00 $14.14 $13.97 $14.08 $12.32 32,391
2019-09-25 $14.06 $14.07 $13.94 $14.00 $12.25 24,234
2019-09-24 $14.02 $14.17 $14.02 $14.08 $12.32 122,162
2019-09-23 $13.93 $14.03 $13.93 $14.01 $12.26 19,955
2019-09-20 $13.92 $14.00 $13.92 $13.96 $12.22 15,753
2019-09-19 $13.93 $13.99 $13.91 $13.94 $12.20 46,913
2019-09-18 $13.81 $13.97 $13.81 $13.92 $12.18 81,928
2019-09-17 $13.68 $13.80 $13.68 $13.74 $12.02 28,865
2019-09-16 $13.63 $13.76 $13.63 $13.68 $11.97 28,708
2019-09-13 $13.91 $13.91 $13.68 $13.68 $11.97 75,897
2019-09-12 $14.08 $14.08 $13.93 $13.94 $12.16 78,333
2019-09-11 $14.00 $14.06 $13.99 $14.03 $12.24 44,891
2019-09-10 $14.11 $14.11 $14.01 $14.03 $12.24 64,201
2019-09-09 $14.12 $14.16 $14.05 $14.11 $12.31 47,491
2019-09-06 $14.09 $14.19 $14.09 $14.13 $12.32 36,453
2019-09-05 $14.19 $14.25 $14.10 $14.16 $12.35 53,906
2019-09-04 $14.20 $14.25 $14.19 $14.22 $12.40 32,971
2019-09-03 $14.16 $14.22 $14.14 $14.20 $12.38 42,760
2019-08-30 $14.15 $14.19 $14.12 $14.19 $12.37 31,943
2019-08-29 $14.18 $14.18 $14.14 $14.15 $12.34 32,531
2019-08-28 $14.22 $14.24 $14.15 $14.18 $12.37 44,575
2019-08-27 $14.16 $14.23 $14.13 $14.15 $12.34 74,876
2019-08-26 $14.11 $14.17 $14.11 $14.16 $12.35 27,730
2019-08-23 $14.10 $14.16 $14.10 $14.15 $12.34 15,435
2019-08-22 $14.16 $14.16 $14.12 $14.15 $12.34 26,518
2019-08-21 $14.24 $14.24 $14.09 $14.13 $12.32 67,473
2019-08-20 $14.21 $14.25 $14.19 $14.24 $12.42 32,474
2019-08-19 $14.17 $14.24 $14.15 $14.21 $12.39 49,868
2019-08-16 $14.15 $14.24 $14.15 $14.18 $12.37 34,975
2019-08-15 $14.16 $14.23 $14.16 $14.20 $12.38 20,418
2019-08-14 $14.21 $14.24 $14.17 $14.18 $12.37 41,612
2019-08-13 $14.22 $14.22 $14.16 $14.18 $12.32 44,459
2019-08-12 $14.21 $14.22 $14.19 $14.22 $12.36 104,710
2019-08-09 $14.19 $14.22 $14.19 $14.20 $12.34 55,804
2019-08-08 $14.20 $14.24 $14.15 $14.22 $12.36 20,027
2019-08-07 $14.11 $14.27 $14.11 $14.19 $12.33 43,968
2019-08-06 $14.12 $14.16 $14.10 $14.11 $12.26 31,022
2019-08-05 $14.11 $14.19 $14.11 $14.13 $12.28 101,336
2019-08-02 $14.17 $14.23 $14.14 $14.22 $12.36 22,695
2019-08-01 $14.09 $14.19 $14.09 $14.17 $12.32 47,835
2019-07-31 $14.05 $14.10 $14.05 $14.09 $12.25 25,049
2019-07-30 $14.02 $14.09 $14.01 $14.09 $12.25 505,542
2019-07-29 $14.00 $14.03 $13.98 $14.02 $12.19 50,497
2019-07-26 $13.98 $14.00 $13.93 $14.00 $12.17 24,050
2019-07-25 $13.95 $14.00 $13.93 $13.98 $12.15 16,862
2019-07-24 $13.96 $14.00 $13.95 $13.97 $12.14 31,409
2019-07-23 $13.95 $14.01 $13.92 $13.95 $12.12 34,877
2019-07-22 $13.97 $13.97 $13.92 $13.95 $12.12 40,273
2019-07-19 $13.92 $13.97 $13.89 $13.97 $12.14 12,787
2019-07-18 $13.89 $13.97 $13.89 $13.93 $12.11 15,321
2019-07-17 $13.89 $13.95 $13.89 $13.91 $12.09 24,817
2019-07-16 $13.91 $13.93 $13.89 $13.90 $12.08 18,772
2019-07-15 $13.88 $14.00 $13.87 $13.97 $12.14 28,879
2019-07-12 $13.89 $13.94 $13.89 $13.94 $12.12 18,381
2019-07-11 $13.85 $14.01 $13.85 $13.91 $12.05 78,532
2019-07-10 $13.76 $13.92 $13.76 $13.90 $12.04 95,487
2019-07-09 $13.74 $13.81 $13.73 $13.75 $11.91 49,241
2019-07-08 $13.81 $13.81 $13.74 $13.78 $11.94 34,969
2019-07-05 $13.73 $13.81 $13.73 $13.77 $11.93 18,162
2019-07-03 $13.80 $13.87 $13.75 $13.80 $11.95 53,011
2019-07-02 $13.72 $13.78 $13.70 $13.75 $11.91 39,180
2019-07-01 $13.78 $13.79 $13.72 $13.77 $11.93 33,849
2019-06-28 $13.73 $13.77 $13.69 $13.76 $11.92 26,847
2019-06-27 $13.86 $13.89 $13.73 $13.77 $11.93 148,028
2019-06-26 $13.70 $13.70 $13.63 $13.66 $11.83 44,067
2019-06-25 $13.73 $13.73 $13.64 $13.65 $11.82 41,063
2019-06-24 $13.69 $13.72 $13.65 $13.72 $11.88 41,969
2019-06-21 $13.71 $13.71 $13.64 $13.66 $11.83 31,302
2019-06-20 $13.64 $13.75 $13.62 $13.66 $11.83 124,674
2019-06-19 $13.58 $13.62 $13.57 $13.59 $11.77 86,804
2019-06-18 $13.60 $13.61 $13.55 $13.55 $11.74 88,373
2019-06-17 $13.65 $13.65 $13.60 $13.60 $11.78 89,816
2019-06-14 $13.57 $13.61 $13.57 $13.57 $11.75 57,397
2019-06-13 $13.53 $13.59 $13.51 $13.59 $11.77 20,082
2019-06-12 $13.61 $13.61 $13.53 $13.58 $11.72 46,210
2019-06-11 $13.56 $13.60 $13.54 $13.58 $11.72 79,858
2019-06-10 $13.52 $13.57 $13.48 $13.56 $11.70 72,032
2019-06-07 $13.46 $13.55 $13.46 $13.53 $11.67 76,431
2019-06-06 $13.44 $13.48 $13.44 $13.44 $11.60 69,431
2019-06-05 $13.46 $13.48 $13.43 $13.45 $11.61 75,934
2019-06-04 $13.51 $13.52 $13.45 $13.46 $11.61 97,387
2019-06-03 $13.56 $13.56 $13.49 $13.51 $11.66 88,682
2019-05-31 $13.49 $13.54 $13.48 $13.54 $11.68 89,406
2019-05-30 $13.46 $13.48 $13.42 $13.48 $11.63 125,593
2019-05-29 $13.42 $13.47 $13.41 $13.43 $11.59 119,273
2019-05-28 $13.41 $13.45 $13.37 $13.41 $11.57 110,792
2019-05-24 $13.41 $13.42 $13.37 $13.41 $11.57 74,227
2019-05-23 $13.44 $13.46 $13.37 $13.41 $11.57 95,129
2019-05-22 $13.38 $13.46 $13.38 $13.40 $11.56 124,494
2019-05-21 $13.46 $13.46 $13.37 $13.42 $11.58 77,182
2019-05-20 $13.46 $13.46 $13.39 $13.43 $11.59 81,800
2019-05-17 $13.40 $13.49 $13.39 $13.44 $11.60 112,075
2019-05-16 $13.40 $13.41 $13.37 $13.37 $11.54 76,642
2019-05-15 $13.41 $13.47 $13.39 $13.39 $11.55 75,720
2019-05-14 $13.47 $13.47 $13.37 $13.39 $11.55 102,701
2019-05-13 $13.49 $13.52 $13.48 $13.50 $11.60 72,036
2019-05-10 $13.48 $13.50 $13.47 $13.47 $11.58 127,408
2019-05-09 $13.56 $13.56 $13.49 $13.50 $11.60 48,654
2019-05-08 $13.55 $13.56 $13.47 $13.52 $11.62 68,729
2019-05-07 $13.44 $13.54 $13.43 $13.53 $11.63 157,313
2019-05-06 $13.51 $13.51 $13.43 $13.45 $11.56 68,604
2019-05-03 $13.45 $13.46 $13.41 $13.45 $11.56 43,800
2019-05-02 $13.39 $13.41 $13.35 $13.41 $11.53 98,085
2019-05-01 $13.40 $13.41 $13.36 $13.41 $11.53 102,590
2019-04-30 $13.37 $13.39 $13.33 $13.38 $11.50 103,832
2019-04-29 $13.35 $13.39 $13.32 $13.32 $11.45 90,119
2019-04-26 $13.30 $13.36 $13.30 $13.33 $11.46 37,190
2019-04-25 $13.30 $13.31 $13.26 $13.29 $11.42 55,453
2019-04-24 $13.29 $13.31 $13.25 $13.30 $11.43 62,263
2019-04-23 $13.23 $13.27 $13.21 $13.26 $11.40 64,909
2019-04-22 $13.26 $13.29 $13.22 $13.24 $11.38 41,296
2019-04-18 $13.27 $13.34 $13.27 $13.28 $11.41 38,834
2019-04-17 $13.37 $13.37 $13.28 $13.28 $11.41 47,851
2019-04-16 $13.35 $13.35 $13.23 $13.29 $11.42 72,633
2019-04-15 $13.38 $13.40 $13.35 $13.37 $11.49 22,649
2019-04-12 $13.41 $13.41 $13.34 $13.35 $11.47 46,712
2019-04-11 $13.44 $13.47 $13.44 $13.46 $11.52 17,705
2019-04-10 $13.45 $13.48 $13.44 $13.46 $11.52 8,887
2019-04-09 $13.41 $13.45 $13.41 $13.43 $11.50 10,366
2019-04-08 $13.40 $13.44 $13.36 $13.42 $11.49 35,552
2019-04-05 $13.40 $13.47 $13.34 $13.38 $11.46 45,964
2019-04-04 $13.40 $13.47 $13.40 $13.41 $11.48 13,640
2019-04-03 $13.37 $13.47 $13.36 $13.43 $11.50 57,970
2019-04-02 $13.40 $13.42 $13.37 $13.38 $11.46 43,188
2019-04-01 $13.41 $13.41 $13.36 $13.37 $11.45 24,164
2019-03-29 $13.42 $13.42 $13.33 $13.41 $11.48 34,093
2019-03-28 $13.38 $13.42 $13.36 $13.41 $11.48 55,908
2019-03-27 $13.35 $13.40 $13.34 $13.38 $11.46 30,184
2019-03-26 $13.37 $13.40 $13.33 $13.39 $11.46 42,183
2019-03-25 $13.36 $13.39 $13.35 $13.37 $11.45 19,345
2019-03-22 $13.36 $13.37 $13.33 $13.36 $11.44 38,801
2019-03-21 $13.34 $13.37 $13.29 $13.29 $11.38 66,369
2019-03-20 $13.35 $13.35 $13.25 $13.30 $11.39 46,539
2019-03-19 $13.41 $13.41 $13.29 $13.33 $11.41 42,629
2019-03-18 $13.31 $13.33 $13.28 $13.29 $11.38 17,652
2019-03-15 $13.42 $13.42 $13.32 $13.34 $11.42 32,481
2019-03-14 $13.42 $13.42 $13.31 $13.39 $11.46 69,135
2019-03-13 $13.40 $13.46 $13.40 $13.43 $11.45 27,471
2019-03-12 $13.43 $13.43 $13.38 $13.40 $11.43 10,131
2019-03-11 $13.42 $13.42 $13.37 $13.39 $11.42 13,386
2019-03-08 $13.39 $13.39 $13.35 $13.37 $11.40 16,417
2019-03-07 $13.35 $13.39 $13.33 $13.39 $11.42 34,414
2019-03-06 $13.36 $13.36 $13.33 $13.33 $11.37 14,940
2019-03-05 $13.32 $13.40 $13.32 $13.33 $11.37 14,243
2019-03-04 $13.32 $13.36 $13.32 $13.33 $11.37 30,194
2019-03-01 $13.43 $13.44 $13.31 $13.35 $11.39 34,150
2019-02-28 $13.26 $13.35 $13.20 $13.32 $11.36 26,843
2019-02-27 $13.20 $13.30 $13.20 $13.29 $11.33 33,872
2019-02-26 $13.27 $13.27 $13.19 $13.20 $11.26 30,176
2019-02-25 $13.22 $13.24 $13.18 $13.20 $11.26 26,956
2019-02-22 $13.27 $13.27 $13.21 $13.23 $11.28 20,534
2019-02-21 $13.25 $13.26 $13.22 $13.26 $11.31 14,283
2019-02-20 $13.34 $13.35 $13.23 $13.25 $11.30 32,187
2019-02-19 $13.29 $13.30 $13.22 $13.30 $11.34 29,178
2019-02-15 $13.24 $13.30 $13.18 $13.25 $11.30 44,565
2019-02-14 $13.22 $13.30 $13.20 $13.23 $11.28 49,204
2019-02-13 $13.23 $13.27 $13.18 $13.27 $11.27 20,898
2019-02-12 $13.22 $13.23 $13.17 $13.23 $11.24 16,958
2019-02-11 $13.19 $13.20 $13.17 $13.20 $11.21 8,949
2019-02-08 $13.10 $13.19 $13.10 $13.18 $11.20 21,188
2019-02-07 $13.13 $13.20 $13.06 $13.10 $11.13 53,508
2019-02-06 $13.10 $13.14 $13.06 $13.14 $11.16 94,305
2019-02-05 $13.10 $13.11 $13.03 $13.09 $11.12 74,637
2019-02-04 $13.07 $13.14 $13.07 $13.10 $11.13 28,774
2019-02-01 $13.08 $13.16 $13.08 $13.08 $11.11 62,810
2019-01-31 $12.99 $13.14 $12.99 $13.14 $11.16 77,244
2019-01-30 $12.97 $13.04 $12.97 $12.99 $11.04 39,983
2019-01-29 $13.00 $13.01 $12.97 $12.99 $11.04 85,161
2019-01-28 $13.02 $13.05 $12.99 $13.00 $11.04 51,336
2019-01-25 $13.10 $13.13 $13.03 $13.03 $11.07 35,900
2019-01-24 $13.02 $13.16 $13.00 $13.15 $11.17 164,300
2019-01-23 $12.85 $13.00 $12.84 $13.00 $11.04 103,232
2019-01-22 $12.93 $12.93 $12.85 $12.87 $10.93 39,909
2019-01-18 $12.97 $13.00 $12.87 $12.90 $10.96 62,934
2019-01-17 $13.00 $13.00 $12.97 $12.98 $11.03 25,138
2019-01-16 $13.01 $13.03 $12.99 $12.99 $11.04 25,538
2019-01-15 $13.01 $13.10 $13.01 $13.02 $11.06 30,126
2019-01-14 $13.05 $13.08 $13.01 $13.04 $11.08 11,011
2019-01-11 $13.09 $13.16 $13.08 $13.08 $11.07 41,945
2019-01-10 $13.10 $13.13 $13.06 $13.08 $11.07 42,769
2019-01-09 $13.10 $13.16 $13.04 $13.12 $11.10 101,426
2019-01-08 $12.97 $13.18 $12.97 $13.14 $11.12 42,443
2019-01-07 $12.92 $13.01 $12.90 $12.97 $10.97 94,053
2019-01-04 $12.79 $12.89 $12.76 $12.86 $10.88 28,674
2019-01-03 $12.72 $12.86 $12.70 $12.85 $10.87 53,171
2019-01-02 $12.49 $12.72 $12.49 $12.72 $10.76 63,582
2018-12-31 $12.47 $12.51 $12.47 $12.48 $10.56 178,307
2018-12-28 $12.47 $12.52 $12.47 $12.47 $10.55 118,028
2018-12-27 $12.46 $12.54 $12.46 $12.48 $10.56 153,300
2018-12-26 $12.47 $12.49 $12.43 $12.47 $10.55 106,905
2018-12-24 $12.45 $12.47 $12.43 $12.47 $10.55 58,452
2018-12-21 $12.44 $12.45 $12.40 $12.45 $10.53 144,207
2018-12-20 $12.49 $12.53 $12.37 $12.44 $10.53 175,482
2018-12-19 $12.50 $12.54 $12.48 $12.49 $10.57 119,792
2018-12-18 $12.45 $12.59 $12.44 $12.51 $10.59 159,417
2018-12-17 $12.51 $12.53 $12.45 $12.45 $10.53 88,074
2018-12-14 $12.52 $12.59 $12.48 $12.53 $10.60 71,659
2018-12-13 $12.67 $12.71 $12.55 $12.57 $10.64 99,196
2018-12-12 $12.67 $12.78 $12.63 $12.71 $10.75 95,181
2018-12-11 $12.77 $12.81 $12.73 $12.73 $10.72 74,974
2018-12-10 $12.76 $12.80 $12.74 $12.78 $10.76 83,209
2018-12-07 $12.77 $12.85 $12.70 $12.70 $10.69 67,655
2018-12-06 $12.69 $12.80 $12.68 $12.80 $10.78 111,113
2018-12-04 $12.62 $12.69 $12.62 $12.69 $10.68 68,173
2018-12-03 $12.64 $12.65 $12.60 $12.60 $10.61 64,924
2018-11-30 $12.58 $12.62 $12.55 $12.62 $10.62 37,957
2018-11-29 $12.49 $12.65 $12.45 $12.61 $10.62 95,149
2018-11-28 $12.42 $12.50 $12.42 $12.47 $10.50 80,876
2018-11-27 $12.40 $12.45 $12.39 $12.42 $10.46 162,214
2018-11-26 $12.42 $12.44 $12.35 $12.37 $10.41 108,466
2018-11-23 $12.48 $12.48 $12.40 $12.46 $10.49 29,656
2018-11-21 $12.47 $12.47 $12.42 $12.45 $10.48 63,635
2018-11-20 $12.52 $12.53 $12.45 $12.47 $10.50 63,129
2018-11-19 $12.55 $12.62 $12.51 $12.53 $10.55 42,830
2018-11-16 $12.61 $12.64 $12.56 $12.56 $10.57 81,618
2018-11-15 $12.63 $12.74 $12.62 $12.63 $10.63 229,830
2018-11-14 $12.59 $12.66 $12.59 $12.65 $10.65 26,782
2018-11-13 $12.68 $12.69 $12.58 $12.63 $10.59 56,745
2018-11-12 $12.45 $12.77 $12.45 $12.65 $10.61 115,730
2018-11-09 $12.41 $12.47 $12.37 $12.47 $10.46 55,129
2018-11-08 $12.33 $12.42 $12.30 $12.41 $10.40 105,913
2018-11-07 $12.21 $12.34 $12.21 $12.32 $10.33 94,424
2018-11-06 $12.24 $12.27 $12.16 $12.24 $10.26 96,028
2018-11-05 $12.23 $12.27 $12.18 $12.27 $10.29 78,446
2018-11-02 $12.25 $12.26 $12.21 $12.25 $10.27 62,882
2018-11-01 $12.27 $12.30 $12.21 $12.28 $10.30 61,358
2018-10-31 $12.26 $12.29 $12.20 $12.24 $10.26 44,057
2018-10-30 $12.27 $12.29 $12.25 $12.29 $10.30 68,206
2018-10-29 $12.29 $12.30 $12.27 $12.29 $10.30 124,005
2018-10-26 $12.28 $12.30 $12.27 $12.29 $10.30 48,432
2018-10-25 $12.28 $12.29 $12.25 $12.29 $10.30 69,918
2018-10-24 $12.30 $12.34 $12.28 $12.29 $10.30 69,211
2018-10-23 $12.24 $12.29 $12.23 $12.29 $10.30 62,250
2018-10-22 $12.21 $12.26 $12.21 $12.21 $10.24 55,735
2018-10-19 $12.26 $12.27 $12.22 $12.23 $10.25 93,176
2018-10-18 $12.27 $12.29 $12.26 $12.28 $10.30 96,497
2018-10-17 $12.25 $12.27 $12.23 $12.26 $10.28 43,823
2018-10-16 $12.32 $12.32 $12.22 $12.26 $10.28 73,835
2018-10-15 $12.21 $12.25 $12.21 $12.22 $10.25 72,162
2018-10-12 $12.28 $12.28 $12.21 $12.24 $10.26 47,261
2018-10-11 $12.25 $12.32 $12.22 $12.31 $10.28 76,388
2018-10-10 $12.45 $12.45 $12.24 $12.28 $10.25 105,363
2018-10-09 $12.44 $12.59 $12.39 $12.51 $10.44 59,376
2018-10-08 $12.59 $12.68 $12.37 $12.44 $10.39 95,200
2018-10-05 $12.66 $12.68 $12.62 $12.68 $10.59 47,989
2018-10-04 $12.66 $12.73 $12.63 $12.72 $10.62 59,302
2018-10-03 $12.70 $12.73 $12.65 $12.73 $10.63 59,827
2018-10-02 $12.76 $12.79 $12.72 $12.72 $10.62 36,602
2018-10-01 $12.78 $12.81 $12.72 $12.78 $10.67 39,858
2018-09-28 $12.72 $12.79 $12.68 $12.78 $10.67 91,244
2018-09-27 $12.63 $12.75 $12.60 $12.72 $10.62 230,480
2018-09-26 $12.62 $12.67 $12.58 $12.66 $10.57 83,612
2018-09-25 $12.66 $12.67 $12.62 $12.66 $10.57 49,562
2018-09-24 $12.70 $12.73 $12.68 $12.69 $10.59 36,994
2018-09-21 $12.76 $12.80 $12.71 $12.71 $10.61 47,726
2018-09-20 $12.77 $12.78 $12.72 $12.78 $10.67 52,302
2018-09-19 $12.78 $12.79 $12.74 $12.74 $10.64 84,100
2018-09-18 $12.79 $12.81 $12.78 $12.78 $10.67 76,610
2018-09-17 $12.90 $12.90 $12.85 $12.85 $10.73 59,790
2018-09-14 $12.92 $13.00 $12.92 $12.92 $10.79 61,310
2018-09-13 $12.95 $13.01 $12.94 $12.94 $10.80 42,291
2018-09-12 $13.02 $13.05 $13.00 $13.00 $10.81 17,184
2018-09-11 $13.08 $13.10 $13.02 $13.02 $10.83 85,818
2018-09-10 $13.08 $13.12 $13.04 $13.12 $10.91 39,559
2018-09-07 $13.05 $13.13 $13.04 $13.08 $10.88 22,467
2018-09-06 $13.12 $13.14 $13.07 $13.12 $10.91 52,581
2018-09-05 $13.13 $13.14 $13.08 $13.11 $10.90 18,537
2018-09-04 $13.06 $13.15 $13.05 $13.13 $10.92 70,508
2018-08-31 $13.17 $13.17 $13.06 $13.11 $10.90 63,854
2018-08-30 $13.15 $13.16 $13.09 $13.16 $10.94 37,026
2018-08-29 $13.11 $13.15 $13.08 $13.12 $10.91 38,490
2018-08-28 $13.09 $13.09 $13.08 $13.09 $10.88 49,693
2018-08-27 $13.16 $13.16 $13.08 $13.10 $10.89 14,949
2018-08-24 $13.11 $13.18 $13.09 $13.16 $10.94 46,614
2018-08-23 $13.09 $13.12 $13.09 $13.12 $10.91 29,330
2018-08-22 $13.06 $13.09 $13.06 $13.08 $10.88 34,585
2018-08-21 $13.09 $13.10 $13.08 $13.09 $10.88 25,550
2018-08-20 $13.06 $13.10 $13.06 $13.10 $10.89 51,386
2018-08-17 $13.06 $13.06 $13.04 $13.05 $10.85 57,820
2018-08-16 $13.01 $13.07 $13.00 $13.04 $10.84 39,704
2018-08-15 $13.05 $13.08 $13.00 $13.00 $10.81 26,232
2018-08-14 $13.09 $13.09 $13.05 $13.05 $10.85 23,876
2018-08-13 $13.11 $13.15 $13.11 $13.12 $10.87 57,918
2018-08-10 $13.09 $13.19 $13.09 $13.19 $10.92 90,017
2018-08-09 $13.17 $13.19 $13.10 $13.12 $10.87 36,560
2018-08-08 $13.23 $13.23 $13.18 $13.18 $10.92 37,995
2018-08-07 $13.25 $13.31 $13.21 $13.24 $10.97 26,585
2018-08-06 $13.26 $13.34 $13.24 $13.24 $10.97 30,892
2018-08-03 $13.31 $13.37 $13.26 $13.26 $10.98 31,997
2018-08-02 $13.35 $13.36 $13.29 $13.32 $11.03 89,406
2018-08-01 $13.30 $13.36 $13.27 $13.32 $11.03 33,717
2018-07-31 $13.35 $13.38 $13.30 $13.32 $11.03 44,846
2018-07-30 $13.39 $13.43 $13.34 $13.34 $11.05 67,265
2018-07-27 $13.45 $13.51 $13.42 $13.42 $11.12 36,126
2018-07-26 $13.44 $13.48 $13.42 $13.48 $11.16 39,664
2018-07-25 $13.41 $13.43 $13.38 $13.43 $11.12 46,600
2018-07-24 $13.34 $13.40 $13.33 $13.40 $11.10 51,346
2018-07-23 $13.37 $13.41 $13.35 $13.39 $11.09 59,116
2018-07-20 $13.35 $13.39 $13.32 $13.37 $11.07 32,466
2018-07-19 $13.31 $13.36 $13.30 $13.35 $11.06 38,945
2018-07-18 $13.23 $13.34 $13.21 $13.33 $11.04 73,128
2018-07-17 $13.14 $13.25 $13.14 $13.24 $10.97 64,631
2018-07-16 $13.13 $13.17 $13.12 $13.13 $10.87 62,788
2018-07-13 $13.14 $13.17 $13.12 $13.12 $10.87 41,013
2018-07-12 $13.17 $13.21 $13.17 $13.20 $10.89 68,615
2018-07-11 $13.11 $13.16 $13.10 $13.15 $10.85 23,961
2018-07-10 $13.10 $13.12 $13.10 $13.11 $10.82 27,993
2018-07-09 $13.09 $13.11 $13.09 $13.11 $10.82 33,608
2018-07-06 $13.07 $13.09 $13.06 $13.09 $10.80 22,796
2018-07-05 $13.07 $13.09 $13.06 $13.06 $10.77 34,271
2018-07-03 $13.03 $13.08 $13.03 $13.08 $10.79 35,289
2018-07-02 $13.04 $13.07 $13.02 $13.07 $10.78 42,429
2018-06-29 $12.99 $13.02 $12.99 $12.99 $10.72 28,870
2018-06-28 $12.99 $13.05 $12.98 $12.99 $10.72 68,485
2018-06-27 $12.98 $13.07 $12.98 $13.01 $10.73 57,441
2018-06-26 $12.96 $12.99 $12.96 $12.98 $10.71 66,405
2018-06-25 $12.98 $13.00 $12.92 $12.97 $10.70 74,138
2018-06-22 $13.01 $13.01 $12.96 $12.98 $10.71 46,325
2018-06-21 $13.04 $13.04 $12.99 $13.00 $10.72 57,856
2018-06-20 $13.03 $13.05 $13.01 $13.04 $10.76 46,116
2018-06-19 $13.11 $13.11 $13.03 $13.07 $10.78 31,491
2018-06-18 $13.07 $13.08 $13.07 $13.08 $10.79 26,210
2018-06-15 $13.08 $13.08 $13.05 $13.08 $10.79 39,503
2018-06-14 $13.09 $13.10 $13.07 $13.07 $10.78 33,179
2018-06-13 $13.13 $13.14 $13.10 $13.13 $10.79 62,709
2018-06-12 $13.14 $13.17 $13.11 $13.13 $10.79 17,043
2018-06-11 $13.15 $13.16 $13.13 $13.15 $10.81 13,176
2018-06-08 $13.14 $13.16 $13.13 $13.15 $10.81 32,544
2018-06-07 $13.12 $13.15 $13.09 $13.15 $10.81 87,355
2018-06-06 $13.18 $13.19 $13.05 $13.11 $10.77 73,703
2018-06-05 $13.18 $13.20 $13.13 $13.20 $10.85 25,806
2018-06-04 $13.22 $13.24 $13.16 $13.18 $10.83 28,272
2018-06-01 $13.26 $13.26 $13.19 $13.22 $10.86 40,872
2018-05-31 $13.21 $13.27 $13.21 $13.24 $10.88 42,230
2018-05-30 $13.15 $13.22 $13.14 $13.17 $10.82 64,394
2018-05-29 $13.17 $13.22 $13.14 $13.18 $10.83 60,403
2018-05-25 $13.23 $13.24 $13.15 $13.15 $10.81 21,706
2018-05-24 $13.20 $13.23 $13.15 $13.23 $10.87 45,039
2018-05-23 $13.11 $13.20 $13.06 $13.17 $10.82 76,625
2018-05-22 $13.03 $13.11 $13.01 $13.07 $10.74 78,856
2018-05-21 $13.02 $13.05 $13.00 $13.05 $10.72 68,066
2018-05-18 $13.04 $13.08 $13.01 $13.02 $10.70 64,926
2018-05-17 $13.14 $13.14 $13.02 $13.08 $10.75 41,138
2018-05-16 $13.17 $13.17 $13.07 $13.12 $10.78 58,870
2018-05-15 $13.14 $13.15 $13.05 $13.14 $10.80 57,930
2018-05-14 $13.15 $13.17 $13.10 $13.17 $10.82 55,594
2018-05-11 $13.17 $13.20 $13.14 $13.14 $10.75 33,543
2018-05-10 $13.11 $13.18 $13.09 $13.18 $10.79 146,664
2018-05-09 $13.11 $13.13 $13.08 $13.09 $10.71 28,971
2018-05-08 $13.12 $13.16 $13.12 $13.14 $10.75 24,796
2018-05-07 $13.09 $13.16 $13.08 $13.16 $10.77 56,843
2018-05-04 $13.09 $13.12 $13.07 $13.09 $10.71 60,750
2018-05-03 $13.03 $13.07 $13.03 $13.05 $10.68 51,946
2018-05-02 $13.00 $13.04 $13.00 $13.04 $10.67 32,875
2018-05-01 $12.98 $13.03 $12.97 $13.02 $10.66 66,462
2018-04-30 $13.00 $13.01 $12.97 $12.97 $10.62 33,076
2018-04-27 $12.96 $13.00 $12.95 $12.99 $10.63 63,546
2018-04-26 $12.95 $12.98 $12.93 $12.96 $10.61 52,708
2018-04-25 $12.97 $12.98 $12.92 $12.96 $10.61 57,195
2018-04-24 $13.07 $13.07 $13.02 $13.02 $10.66 43,140
2018-04-23 $13.06 $13.07 $13.04 $13.07 $10.70 76,018
2018-04-20 $13.02 $13.06 $13.02 $13.06 $10.69 24,114
2018-04-19 $13.05 $13.08 $13.03 $13.03 $10.66 69,721
2018-04-18 $13.08 $13.10 $13.07 $13.09 $10.71 83,293
2018-04-17 $13.09 $13.12 $13.08 $13.10 $10.72 42,301
2018-04-16 $13.14 $13.14 $13.07 $13.12 $10.74 45,679
2018-04-13 $13.10 $13.14 $13.07 $13.09 $10.71 175,703
2018-04-12 $13.16 $13.18 $13.15 $13.18 $10.74 49,301
2018-04-11 $13.15 $13.18 $13.13 $13.16 $10.73 43,420
2018-04-10 $13.14 $13.18 $13.12 $13.16 $10.73 35,282
2018-04-09 $13.08 $13.15 $13.08 $13.15 $10.72 30,090
2018-04-06 $13.04 $13.11 $13.04 $13.11 $10.69 41,434
2018-04-05 $12.96 $13.05 $12.96 $13.03 $10.62 45,131
2018-04-04 $12.95 $13.04 $12.95 $13.01 $10.61 45,676
2018-04-03 $13.02 $13.09 $12.97 $13.00 $10.60 34,279
2018-04-02 $13.10 $13.15 $13.03 $13.04 $10.63 46,632
2018-03-29 $13.08 $13.15 $13.08 $13.15 $10.72 41,647
2018-03-28 $13.01 $13.10 $12.99 $13.06 $10.65 37,019
2018-03-27 $12.97 $13.04 $12.97 $13.04 $10.63 34,787
2018-03-26 $12.96 $13.00 $12.96 $12.97 $10.57 53,429
2018-03-23 $13.04 $13.08 $13.00 $13.00 $10.60 82,777
2018-03-22 $13.03 $13.16 $13.03 $13.05 $10.64 57,018
2018-03-21 $13.00 $13.10 $12.98 $13.09 $10.67 55,326
2018-03-20 $13.08 $13.13 $13.03 $13.03 $10.62 55,191
2018-03-19 $13.09 $13.13 $13.07 $13.11 $10.69 37,019
2018-03-16 $13.06 $13.16 $13.06 $13.12 $10.70 42,601
2018-03-15 $13.16 $13.16 $13.07 $13.12 $10.70 31,420
2018-03-14 $13.12 $13.13 $13.07 $13.08 $10.66 83,785
2018-03-13 $13.22 $13.22 $13.16 $13.17 $10.69 32,378
2018-03-12 $13.24 $13.27 $13.18 $13.24 $10.75 28,483
2018-03-09 $13.23 $13.28 $13.17 $13.27 $10.78 76,956
2018-03-08 $13.28 $13.34 $13.24 $13.24 $10.75 62,428
2018-03-07 $13.24 $13.31 $13.22 $13.31 $10.81 63,174
2018-03-06 $13.24 $13.26 $13.20 $13.26 $10.77 56,787
2018-03-05 $13.24 $13.29 $13.22 $13.23 $10.74 80,796
2018-03-02 $13.21 $13.26 $13.21 $13.26 $10.77 52,170
2018-03-01 $13.24 $13.31 $13.24 $13.29 $10.79 57,672
2018-02-28 $13.31 $13.31 $13.24 $13.26 $10.77 59,288
2018-02-27 $13.43 $13.46 $13.33 $13.33 $10.82 56,477
2018-02-26 $13.34 $13.44 $13.33 $13.42 $10.90 75,500
2018-02-23 $13.25 $13.34 $13.25 $13.34 $10.83 36,562
2018-02-22 $13.26 $13.28 $13.24 $13.25 $10.76 39,439
2018-02-21 $13.31 $13.35 $13.26 $13.26 $10.77 37,708
2018-02-20 $13.35 $13.38 $13.28 $13.34 $10.83 60,558
2018-02-16 $13.35 $13.37 $13.31 $13.36 $10.85 52,692
2018-02-15 $13.34 $13.38 $13.29 $13.36 $10.85 78,083
2018-02-14 $13.34 $13.39 $13.31 $13.39 $10.87 72,243
2018-02-13 $13.35 $13.47 $13.35 $13.46 $10.88 44,936
2018-02-12 $13.37 $13.44 $13.36 $13.36 $10.80 65,630
2018-02-09 $13.42 $13.47 $13.37 $13.38 $10.82 45,163
2018-02-08 $13.46 $13.54 $13.40 $13.46 $10.88 75,839
2018-02-07 $13.50 $13.57 $13.46 $13.50 $10.91 49,368
2018-02-06 $13.28 $13.47 $13.27 $13.44 $10.86 68,145
2018-02-05 $13.40 $13.43 $13.25 $13.32 $10.77 137,629
2018-02-02 $13.35 $13.43 $13.30 $13.39 $10.82 67,087
2018-02-01 $13.49 $13.53 $13.40 $13.44 $10.86 70,589
2018-01-31 $13.50 $13.54 $13.44 $13.48 $10.90 105,247
2018-01-30 $13.58 $13.58 $13.45 $13.48 $10.90 133,048
2018-01-29 $13.73 $13.75 $13.60 $13.60 $10.99 99,180
2018-01-26 $13.74 $13.80 $13.70 $13.79 $11.15 138,781
2018-01-25 $13.81 $13.81 $13.73 $13.76 $11.12 127,414
2018-01-24 $13.94 $13.94 $13.78 $13.81 $11.16 89,331
2018-01-23 $13.92 $13.93 $13.86 $13.92 $11.25 49,335
2018-01-22 $13.95 $13.96 $13.80 $13.91 $11.24 140,933
2018-01-19 $14.00 $14.00 $13.92 $13.96 $11.29 57,612
2018-01-18 $14.03 $14.07 $13.93 $13.97 $11.29 105,243
2018-01-17 $14.03 $14.09 $13.98 $14.03 $11.34 55,715
2018-01-16 $13.96 $14.05 $13.94 $13.99 $11.31 103,097
2018-01-12 $14.07 $14.07 $13.95 $13.95 $11.28 71,060
2018-01-11 $14.11 $14.17 $14.06 $14.06 $11.32 68,018
2018-01-10 $14.16 $14.16 $14.07 $14.11 $11.36 19,724
2018-01-09 $14.19 $14.20 $14.15 $14.16 $11.40 55,538
2018-01-08 $14.17 $14.24 $14.15 $14.24 $11.46 56,075
2018-01-05 $14.32 $14.32 $14.15 $14.18 $11.41 54,464
2018-01-04 $14.22 $14.32 $14.22 $14.26 $11.48 65,981
2018-01-03 $14.17 $14.32 $14.15 $14.26 $11.48 144,290
2018-01-02 $14.20 $14.20 $14.13 $14.15 $11.39 41,074
2017-12-29 $14.20 $14.23 $14.06 $14.19 $11.42 74,600
2017-12-28 $14.22 $14.22 $14.10 $14.17 $11.41 71,617
2017-12-27 $14.06 $14.24 $14.06 $14.17 $11.41 95,221
2017-12-26 $13.98 $14.12 $13.98 $14.06 $11.32 98,439
2017-12-22 $13.98 $14.07 $13.95 $14.00 $11.27 108,498
2017-12-21 $14.02 $14.07 $13.99 $14.00 $11.27 106,015
2017-12-20 $13.98 $14.14 $13.97 $14.11 $11.36 87,237
2017-12-19 $14.03 $14.09 $13.99 $14.04 $11.30 109,013
2017-12-18 $14.17 $14.24 $14.09 $14.10 $11.35 50,742
2017-12-15 $14.29 $14.29 $14.12 $14.19 $11.42 67,024
2017-12-14 $14.22 $14.26 $14.20 $14.24 $11.46 43,383
2017-12-13 $14.20 $14.26 $14.14 $14.23 $11.45 57,948
2017-12-12 $14.33 $14.33 $14.20 $14.21 $11.44 41,058
2017-12-11 $14.36 $14.47 $14.36 $14.36 $11.56 64,913
2017-12-08 $14.44 $14.50 $14.42 $14.44 $11.57 36,420
2017-12-07 $14.46 $14.50 $14.45 $14.48 $11.61 27,352
2017-12-06 $14.34 $14.48 $14.34 $14.48 $11.61 34,102
2017-12-05 $14.25 $14.35 $14.25 $14.32 $11.48 16,935
2017-12-04 $14.28 $14.34 $14.25 $14.28 $11.45 16,679
2017-12-01 $14.27 $14.32 $14.23 $14.28 $11.45 36,714
2017-11-30 $14.17 $14.27 $14.17 $14.25 $11.42 54,714
2017-11-29 $14.22 $14.25 $14.16 $14.17 $11.36 88,407
2017-11-28 $14.12 $14.28 $14.04 $14.25 $11.42 93,803
2017-11-27 $14.13 $14.18 $14.06 $14.14 $11.33 61,569
2017-11-24 $14.10 $14.21 $14.10 $14.10 $11.30 21,939
2017-11-22 $14.17 $14.20 $14.10 $14.14 $11.33 36,437
2017-11-21 $14.18 $14.20 $14.14 $14.17 $11.36 40,909
2017-11-20 $14.30 $14.31 $14.14 $14.14 $11.33 50,022
2017-11-17 $14.31 $14.37 $14.24 $14.26 $11.43 39,492
2017-11-16 $14.36 $14.38 $14.30 $14.31 $11.47 36,265
2017-11-15 $14.34 $14.38 $14.31 $14.35 $11.50 42,208
2017-11-14 $14.20 $14.34 $14.20 $14.34 $11.49 39,754
2017-11-13 $14.31 $14.35 $14.26 $14.27 $11.39 41,711
2017-11-10 $14.27 $14.31 $14.16 $14.31 $11.42 71,197
2017-11-09 $14.28 $14.31 $14.21 $14.28 $11.40 53,929
2017-11-08 $14.31 $14.35 $14.28 $14.31 $11.42 51,781
2017-11-07 $14.30 $14.33 $14.25 $14.31 $11.42 49,239
2017-11-06 $14.27 $14.37 $14.23 $14.30 $11.41 41,417
2017-11-03 $14.25 $14.30 $14.18 $14.30 $11.41 53,053
2017-11-02 $14.28 $14.36 $14.25 $14.29 $11.41 39,494
2017-11-01 $14.35 $14.41 $14.28 $14.28 $11.40 52,292
2017-10-31 $14.44 $14.47 $14.30 $14.30 $11.41 54,152
2017-10-30 $14.37 $14.48 $14.37 $14.46 $11.54 35,671
2017-10-27 $14.42 $14.45 $14.35 $14.36 $11.46 50,177
2017-10-26 $14.54 $14.55 $14.45 $14.45 $11.53 26,519
2017-10-25 $14.65 $14.66 $14.57 $14.61 $11.66 35,230
2017-10-24 $14.68 $14.71 $14.66 $14.68 $11.72 15,562
2017-10-23 $14.63 $14.72 $14.63 $14.68 $11.72 56,012
2017-10-20 $14.66 $14.70 $14.66 $14.66 $11.70 21,184
2017-10-19 $14.78 $14.86 $14.73 $14.74 $11.77 48,560
2017-10-18 $14.85 $14.87 $14.71 $14.78 $11.80 63,547
2017-10-17 $14.85 $14.93 $14.82 $14.89 $11.89 29,457
2017-10-16 $14.88 $14.90 $14.81 $14.81 $11.82 18,811
2017-10-13 $14.85 $15.03 $14.84 $14.91 $11.90 60,611
2017-10-12 $14.82 $14.91 $14.82 $14.91 $11.85 32,196
2017-10-11 $14.77 $14.84 $14.72 $14.84 $11.80 36,101
2017-10-10 $14.73 $14.79 $14.67 $14.79 $11.76 17,937
2017-10-09 $14.66 $14.71 $14.63 $14.70 $11.69 21,367
2017-10-06 $14.60 $14.65 $14.60 $14.65 $11.65 25,743
2017-10-05 $14.62 $14.76 $14.62 $14.64 $11.64 50,745
2017-10-04 $14.66 $14.76 $14.62 $14.63 $11.63 34,218
2017-10-03 $14.68 $14.74 $14.65 $14.69 $11.68 16,079
2017-10-02 $14.65 $14.73 $14.65 $14.68 $11.67 39,979
2017-09-29 $14.70 $14.71 $14.62 $14.69 $11.68 27,600
2017-09-28 $14.69 $14.73 $14.66 $14.70 $11.69 29,548
2017-09-27 $14.78 $14.80 $14.67 $14.73 $11.71 18,255
2017-09-26 $14.81 $14.88 $14.78 $14.81 $11.77 32,691
2017-09-25 $14.78 $14.86 $14.78 $14.83 $11.79 37,295
2017-09-22 $14.80 $14.90 $14.77 $14.82 $11.78 63,064
2017-09-21 $14.80 $14.87 $14.75 $14.75 $11.73 34,364
2017-09-20 $14.87 $14.89 $14.81 $14.81 $11.77 32,479
2017-09-19 $14.88 $14.92 $14.88 $14.90 $11.85 14,978
2017-09-18 $14.88 $14.93 $14.85 $14.91 $11.85 22,112
2017-09-15 $14.93 $14.97 $14.88 $14.88 $11.83 52,568
2017-09-14 $15.12 $15.19 $14.91 $14.97 $11.90 90,188
2017-09-13 $15.22 $15.23 $15.09 $15.23 $12.06 50,326
2017-09-12 $15.08 $15.24 $15.08 $15.16 $12.00 45,612
2017-09-11 $15.14 $15.20 $15.07 $15.12 $11.97 38,528
2017-09-08 $14.95 $15.24 $14.95 $15.06 $11.93 57,520
2017-09-07 $15.06 $15.09 $14.97 $14.97 $11.85 34,911
2017-09-06 $15.01 $15.10 $14.98 $15.04 $11.91 63,194
2017-09-05 $15.09 $15.09 $14.93 $15.02 $11.89 55,073
2017-09-01 $14.86 $15.15 $14.84 $15.10 $11.96 125,946
2017-08-31 $14.75 $14.84 $14.69 $14.84 $11.75 174,807
2017-08-30 $14.45 $14.74 $14.41 $14.71 $11.65 323,828
2017-08-29 $14.43 $14.45 $14.42 $14.44 $11.43 17,233
2017-08-28 $14.37 $14.40 $14.35 $14.39 $11.39 35,219
2017-08-25 $14.39 $14.40 $14.35 $14.39 $11.39 21,699
2017-08-24 $14.43 $14.43 $14.34 $14.40 $11.40 54,816
2017-08-23 $14.39 $14.46 $14.37 $14.43 $11.43 43,192
2017-08-22 $14.40 $14.43 $14.38 $14.39 $11.39 36,685
2017-08-21 $14.39 $14.41 $14.35 $14.40 $11.40 35,221
2017-08-18 $14.36 $14.39 $14.32 $14.37 $11.38 10,014
2017-08-17 $14.35 $14.37 $14.31 $14.37 $11.38 13,095
2017-08-16 $14.35 $14.35 $14.28 $14.35 $11.36 17,207
2017-08-15 $14.35 $14.35 $14.27 $14.32 $11.34 24,893
2017-08-14 $14.42 $14.45 $14.34 $14.36 $11.37 21,082
2017-08-11 $14.00 $14.42 $14.00 $14.41 $11.41 145,329
2017-08-10 $14.45 $14.45 $14.32 $14.39 $11.35 63,705
2017-08-09 $14.47 $14.49 $14.39 $14.43 $11.38 54,606
2017-08-08 $14.48 $14.57 $14.45 $14.47 $11.41 45,866
2017-08-07 $14.53 $14.56 $14.47 $14.49 $11.43 52,235
2017-08-04 $14.62 $14.64 $14.49 $14.53 $11.46 67,879
2017-08-03 $14.66 $14.72 $14.59 $14.59 $11.51 45,510
2017-08-02 $14.74 $14.80 $14.65 $14.66 $11.56 43,420
2017-08-01 $14.72 $14.75 $14.68 $14.75 $11.63 36,911
2017-07-31 $14.58 $14.65 $14.55 $14.64 $11.54 27,873
2017-07-28 $14.47 $14.57 $14.46 $14.56 $11.48 82,114
2017-07-27 $14.59 $14.59 $14.48 $14.48 $11.42 53,619
2017-07-26 $14.53 $14.62 $14.49 $14.59 $11.51 22,050
2017-07-25 $14.54 $14.57 $14.49 $14.49 $11.43 25,069
2017-07-24 $14.61 $14.65 $14.56 $14.58 $11.50 22,796
2017-07-21 $14.61 $14.66 $14.60 $14.64 $11.54 13,457
2017-07-20 $14.60 $14.65 $14.59 $14.60 $11.51 26,822
2017-07-19 $14.58 $14.64 $14.58 $14.58 $11.50 26,197
2017-07-18 $14.64 $14.70 $14.59 $14.59 $11.51 58,092
2017-07-17 $14.80 $14.84 $14.60 $14.64 $11.54 53,268
2017-07-14 $14.74 $14.87 $14.73 $14.80 $11.67 35,414
2017-07-13 $14.66 $14.74 $14.60 $14.74 $11.62 42,028
2017-07-12 $14.59 $14.66 $14.54 $14.66 $11.56 58,813
2017-07-11 $14.54 $14.63 $14.52 $14.59 $11.46 73,143
2017-07-10 $14.48 $14.60 $14.44 $14.55 $11.43 61,934
2017-07-07 $14.34 $14.44 $14.34 $14.44 $11.34 31,763
2017-07-06 $14.44 $14.49 $14.34 $14.36 $11.28 52,184
2017-07-05 $14.46 $14.53 $14.39 $14.47 $11.36 86,729
2017-07-03 $14.53 $14.56 $14.45 $14.50 $11.39 42,273
2017-06-30 $14.41 $14.48 $14.40 $14.48 $11.37 47,669
2017-06-29 $14.51 $14.51 $14.41 $14.41 $11.32 41,466
2017-06-28 $14.54 $14.56 $14.50 $14.54 $11.42 42,858
2017-06-27 $14.54 $14.58 $14.51 $14.51 $11.40 34,478
2017-06-26 $14.57 $14.59 $14.54 $14.57 $11.44 39,207
2017-06-23 $14.54 $14.58 $14.54 $14.57 $11.44 29,722
2017-06-22 $14.48 $14.54 $14.48 $14.52 $11.40 33,974
2017-06-21 $14.48 $14.54 $14.46 $14.49 $11.38 37,380
2017-06-20 $14.42 $14.50 $14.42 $14.45 $11.35 55,041
2017-06-19 $14.45 $14.47 $14.39 $14.44 $11.34 34,369
2017-06-16 $14.36 $14.44 $14.35 $14.39 $11.30 64,226
2017-06-15 $14.34 $14.38 $14.33 $14.38 $11.29 48,495
2017-06-14 $14.28 $14.34 $14.28 $14.34 $11.26 54,185
2017-06-13 $14.25 $14.25 $14.20 $14.25 $11.19 38,282
2017-06-12 $14.28 $14.28 $14.24 $14.27 $11.16 26,771
2017-06-09 $14.29 $14.32 $14.25 $14.25 $11.14 24,009
2017-06-08 $14.41 $14.41 $14.27 $14.32 $11.19 45,562
2017-06-07 $14.39 $14.41 $14.36 $14.37 $11.23 20,616
2017-06-06 $14.38 $14.41 $14.33 $14.39 $11.25 29,249
2017-06-05 $14.33 $14.37 $14.28 $14.36 $11.23 37,269
2017-06-02 $14.34 $14.38 $14.28 $14.33 $11.20 63,499
2017-06-01 $14.30 $14.34 $14.30 $14.31 $11.19 53,057
2017-05-31 $14.19 $14.29 $14.19 $14.27 $11.16 48,347
2017-05-30 $14.20 $14.24 $14.16 $14.22 $11.12 19,062
2017-05-26 $14.20 $14.21 $14.13 $14.19 $11.09 34,779
2017-05-25 $14.16 $14.20 $14.11 $14.17 $11.08 54,919
2017-05-24 $14.15 $14.19 $14.13 $14.17 $11.08 36,823
2017-05-23 $14.12 $14.15 $14.10 $14.14 $11.05 11,767
2017-05-22 $14.07 $14.10 $14.05 $14.08 $11.01 59,079
2017-05-19 $14.09 $14.14 $14.04 $14.07 $11.00 78,147
2017-05-18 $14.15 $14.19 $14.00 $14.07 $11.00 89,586
2017-05-17 $14.11 $14.20 $14.11 $14.14 $11.05 37,912
2017-05-16 $14.19 $14.19 $14.09 $14.10 $11.02 59,191
2017-05-15 $14.13 $14.15 $14.10 $14.13 $11.05 24,226
2017-05-12 $14.02 $14.12 $14.00 $14.12 $11.04 32,337
2017-05-11 $13.92 $14.00 $13.92 $13.95 $10.91 59,288
2017-05-10 $14.03 $14.08 $13.94 $13.98 $10.88 72,219
2017-05-09 $14.12 $14.12 $14.02 $14.03 $10.92 42,225
2017-05-08 $14.19 $14.22 $14.08 $14.12 $10.99 58,119
2017-05-05 $14.15 $14.22 $14.12 $14.22 $11.06 43,579
2017-05-04 $14.14 $14.16 $14.07 $14.15 $11.01 39,170
2017-05-03 $14.09 $14.14 $14.07 $14.14 $11.00 33,222
2017-05-02 $14.06 $14.09 $14.01 $14.08 $10.96 43,811
2017-05-01 $14.12 $14.12 $14.02 $14.05 $10.93 47,303
2017-04-28 $14.03 $14.09 $14.03 $14.09 $10.96 41,990
2017-04-27 $13.96 $14.05 $13.96 $14.05 $10.93 58,451
2017-04-26 $13.93 $13.97 $13.91 $13.94 $10.85 50,496
2017-04-25 $13.99 $14.01 $13.94 $13.96 $10.86 61,756
2017-04-24 $14.05 $14.06 $14.00 $14.02 $10.91 38,698
2017-04-21 $14.09 $14.10 $14.06 $14.08 $10.96 35,003
2017-04-20 $14.13 $14.13 $14.06 $14.08 $10.96 25,712
2017-04-19 $14.09 $14.10 $14.05 $14.10 $10.97 37,292
2017-04-18 $14.10 $14.11 $14.06 $14.07 $10.95 23,316
2017-04-17 $14.10 $14.15 $14.01 $14.05 $10.93 40,727
2017-04-13 $14.11 $14.12 $14.08 $14.08 $10.96 42,751
2017-04-12 $14.05 $14.11 $14.04 $14.10 $10.97 38,414
2017-04-11 $14.11 $14.11 $14.05 $14.05 $10.93 34,684
2017-04-10 $14.08 $14.11 $14.04 $14.11 $10.93 32,781
2017-04-07 $14.03 $14.04 $13.98 $14.04 $10.87 38,367
2017-04-06 $13.95 $14.03 $13.94 $13.96 $10.81 29,677
2017-04-05 $13.89 $13.95 $13.86 $13.94 $10.80 17,030
2017-04-04 $13.99 $13.99 $13.89 $13.93 $10.79 51,828
2017-04-03 $14.01 $14.01 $13.95 $13.98 $10.83 20,537
2017-03-31 $13.89 $13.94 $13.87 $13.94 $10.80 31,436
2017-03-30 $14.02 $14.02 $13.89 $13.89 $10.76 32,557
2017-03-29 $13.88 $13.95 $13.83 $13.93 $10.79 73,680
2017-03-28 $13.93 $13.93 $13.85 $13.87 $10.74 48,990
2017-03-27 $13.85 $13.90 $13.81 $13.86 $10.73 37,929
2017-03-24 $13.82 $13.85 $13.77 $13.80 $10.69 39,409
2017-03-23 $13.83 $13.84 $13.78 $13.82 $10.70 27,095
2017-03-22 $13.81 $13.84 $13.78 $13.81 $10.69 47,724
2017-03-21 $13.85 $13.85 $13.75 $13.79 $10.68 50,506
2017-03-20 $13.74 $13.85 $13.74 $13.85 $10.73 22,151
2017-03-17 $13.68 $13.79 $13.68 $13.76 $10.66 26,946
2017-03-16 $13.72 $13.79 $13.64 $13.67 $10.59 43,649
2017-03-15 $13.75 $13.78 $13.66 $13.72 $10.63 56,850
2017-03-14 $13.70 $13.72 $13.66 $13.66 $10.58 26,192
2017-03-13 $13.74 $13.75 $13.70 $13.70 $10.61 39,627
2017-03-10 $13.80 $13.84 $13.75 $13.82 $10.65 34,660
2017-03-09 $13.89 $13.89 $13.75 $13.77 $10.61 102,413
2017-03-08 $13.96 $13.96 $13.85 $13.89 $10.70 92,613
2017-03-07 $14.01 $14.05 $13.99 $14.01 $10.80 61,121
2017-03-06 $13.98 $14.04 $13.96 $14.03 $10.81 41,338
2017-03-03 $14.00 $14.04 $13.92 $14.03 $10.81 65,686
2017-03-02 $14.00 $14.00 $13.94 $13.97 $10.77 19,530
2017-03-01 $13.97 $14.05 $13.92 $14.02 $10.81 85,706
2017-02-28 $14.01 $14.04 $13.98 $14.04 $10.82 40,650
2017-02-27 $14.00 $14.02 $13.97 $13.97 $10.77 67,012
2017-02-24 $13.98 $14.04 $13.98 $14.02 $10.81 45,099
2017-02-23 $13.94 $13.97 $13.93 $13.94 $10.74 34,688
2017-02-22 $13.92 $13.94 $13.89 $13.91 $10.72 25,105
2017-02-21 $13.92 $13.94 $13.85 $13.91 $10.72 48,653
2017-02-17 $13.92 $13.92 $13.86 $13.88 $10.70 29,375
2017-02-16 $13.87 $13.90 $13.85 $13.87 $10.69 40,883
2017-02-15 $13.94 $13.95 $13.86 $13.86 $10.68 71,481
2017-02-14 $14.04 $14.04 $13.93 $13.98 $10.77 65,143
2017-02-13 $14.00 $14.01 $14.00 $14.00 $10.79 49,216
2017-02-10 $14.11 $14.11 $14.05 $14.05 $10.78 41,339
2017-02-09 $14.14 $14.15 $14.06 $14.10 $10.82 59,509
2017-02-08 $14.15 $14.19 $14.13 $14.15 $10.85 31,498
2017-02-07 $14.13 $14.14 $14.10 $14.14 $10.85 41,446
2017-02-06 $14.09 $14.10 $14.05 $14.10 $10.82 30,768
2017-02-03 $14.08 $14.14 $14.05 $14.05 $10.78 38,672
2017-02-02 $14.11 $14.11 $14.05 $14.06 $10.79 26,047
2017-02-01 $14.09 $14.11 $14.05 $14.09 $10.81 54,185
2017-01-31 $14.04 $14.11 $14.04 $14.11 $10.82 66,561
2017-01-30 $14.06 $14.07 $13.98 $14.02 $10.75 46,010
2017-01-27 $14.03 $14.08 $13.99 $14.08 $10.80 52,607
2017-01-26 $14.02 $14.03 $13.95 $14.03 $10.76 35,361
2017-01-25 $13.99 $14.04 $13.93 $14.02 $10.75 68,875
2017-01-24 $14.02 $14.04 $13.94 $14.00 $10.74 44,552
2017-01-23 $14.05 $14.07 $13.99 $14.00 $10.74 28,012
2017-01-20 $14.05 $14.05 $13.93 $13.98 $10.72 34,758
2017-01-19 $14.07 $14.09 $14.00 $14.01 $10.75 24,411
2017-01-18 $14.12 $14.12 $14.08 $14.10 $10.82 29,203
2017-01-17 $14.13 $14.16 $14.05 $14.12 $10.83 75,377
2017-01-13 $14.09 $14.09 $14.03 $14.08 $10.80 40,315
2017-01-12 $14.05 $14.12 $13.97 $14.06 $10.79 120,494
2017-01-11 $14.03 $14.07 $13.94 $14.02 $10.75 45,068
2017-01-10 $14.04 $14.11 $14.04 $14.04 $10.72 40,912
2017-01-09 $13.99 $14.10 $13.99 $14.07 $10.74 48,342
2017-01-06 $14.04 $14.04 $13.95 $13.96 $10.66 39,961
2017-01-05 $14.06 $14.07 $13.95 $14.04 $10.72 67,557
2017-01-04 $13.97 $13.98 $13.91 $13.98 $10.67 77,233
2017-01-03 $13.85 $13.89 $13.82 $13.89 $10.60 49,438
2016-12-30 $13.87 $13.89 $13.80 $13.89 $10.60 86,579
2016-12-29 $13.79 $13.90 $13.75 $13.80 $10.54 133,598
2016-12-28 $13.64 $13.82 $13.61 $13.81 $10.54 94,786
2016-12-27 $13.76 $13.88 $13.65 $13.68 $10.44 108,000
2016-12-23 $13.81 $13.81 $13.72 $13.73 $10.48 58,990
2016-12-22 $13.77 $13.80 $13.73 $13.75 $10.50 46,508
2016-12-21 $13.69 $13.80 $13.69 $13.74 $10.49 118,988
2016-12-20 $13.79 $13.79 $13.64 $13.74 $10.49 96,939
2016-12-19 $13.76 $13.82 $13.62 $13.77 $10.51 87,485
2016-12-16 $13.80 $13.80 $13.68 $13.77 $10.51 114,213
2016-12-15 $13.83 $13.83 $13.73 $13.73 $10.48 60,362
2016-12-14 $13.93 $13.93 $13.83 $13.90 $10.61 106,942
2016-12-13 $13.78 $13.83 $13.70 $13.82 $10.55 127,511
2016-12-12 $13.71 $13.76 $13.68 $13.73 $10.48 53,226
2016-12-09 $13.78 $13.94 $13.75 $13.77 $10.51 118,823
2016-12-08 $14.14 $14.14 $13.85 $13.88 $10.60 145,564
2016-12-07 $13.88 $14.16 $13.88 $14.16 $10.76 124,343
2016-12-06 $13.68 $13.90 $13.68 $13.89 $10.55 55,278
2016-12-05 $13.69 $13.79 $13.62 $13.74 $10.44 67,138
2016-12-02 $13.60 $13.68 $13.54 $13.67 $10.39 77,407
2016-12-01 $13.60 $13.60 $13.50 $13.56 $10.30 68,300
2016-11-30 $13.70 $13.77 $13.60 $13.66 $10.38 155,068
2016-11-29 $13.68 $13.78 $13.68 $13.75 $10.45 63,886
2016-11-28 $13.90 $13.90 $13.69 $13.74 $10.44 64,538
2016-11-25 $13.85 $13.87 $13.79 $13.81 $10.49 16,354
2016-11-23 $13.79 $13.79 $13.70 $13.73 $10.43 29,601
2016-11-22 $13.82 $13.84 $13.73 $13.82 $10.50 78,739
2016-11-21 $13.68 $13.77 $13.67 $13.71 $10.42 63,929
2016-11-18 $13.88 $13.89 $13.61 $13.62 $10.35 114,162
2016-11-17 $14.05 $14.05 $13.79 $13.79 $10.48 93,388
2016-11-16 $13.99 $14.08 $13.96 $14.05 $10.68 67,660
2016-11-15 $13.71 $13.99 $13.71 $13.98 $10.62 121,278
2016-11-14 $13.97 $13.97 $13.60 $13.76 $10.46 116,402
2016-11-11 $14.15 $14.17 $14.00 $14.01 $10.65 91,881
2016-11-10 $14.52 $14.52 $14.11 $14.24 $10.82 88,224
2016-11-09 $14.67 $14.67 $14.57 $14.60 $11.04 52,846
2016-11-08 $14.63 $14.72 $14.62 $14.72 $11.13 29,865
2016-11-07 $14.61 $14.63 $14.58 $14.62 $11.06 37,767
2016-11-04 $14.60 $14.61 $14.53 $14.60 $11.04 31,571
2016-11-03 $14.59 $14.61 $14.56 $14.58 $11.03 48,725
2016-11-02 $14.53 $14.58 $14.51 $14.58 $11.03 20,848
2016-11-01 $14.52 $14.53 $14.45 $14.53 $10.99 50,806
2016-10-31 $14.65 $14.69 $14.47 $14.49 $10.96 100,376
2016-10-28 $14.75 $14.75 $14.61 $14.69 $11.11 48,453
2016-10-27 $14.76 $14.85 $14.69 $14.74 $11.15 86,294
2016-10-26 $14.88 $14.88 $14.77 $14.79 $11.19 36,100
2016-10-25 $14.92 $14.93 $14.81 $14.89 $11.26 37,349
2016-10-24 $15.01 $15.01 $14.83 $14.84 $11.22 36,307
2016-10-21 $14.93 $14.95 $14.86 $14.93 $11.29 37,360
2016-10-20 $14.86 $14.91 $14.74 $14.84 $11.22 122,976
2016-10-19 $14.53 $14.78 $14.53 $14.77 $11.17 73,531
2016-10-18 $14.47 $14.56 $14.40 $14.52 $10.98 81,709
2016-10-17 $14.60 $14.69 $14.33 $14.38 $10.88 95,977
2016-10-14 $14.85 $14.88 $14.62 $14.65 $11.08 118,045
2016-10-13 $15.10 $15.10 $14.58 $14.91 $11.28 99,896
2016-10-12 $15.35 $15.36 $15.10 $15.11 $11.43 81,516
2016-10-11 $15.46 $15.46 $15.37 $15.37 $11.58 35,101
2016-10-10 $15.40 $15.48 $15.35 $15.48 $11.66 45,235
2016-10-07 $15.41 $15.46 $15.35 $15.39 $11.59 46,652
2016-10-06 $15.30 $15.59 $15.29 $15.43 $11.62 63,520
2016-10-05 $15.60 $15.63 $15.27 $15.32 $11.54 85,594
2016-10-04 $15.70 $15.70 $15.55 $15.61 $11.76 25,696
2016-10-03 $15.75 $15.75 $15.64 $15.71 $11.83 53,883
2016-09-30 $15.64 $15.67 $15.58 $15.66 $11.79 33,319
2016-09-29 $15.72 $15.75 $15.57 $15.58 $11.73 13,603
2016-09-28 $15.70 $15.79 $15.68 $15.71 $11.83 50,027
2016-09-27 $15.73 $15.76 $15.63 $15.65 $11.79 22,518
2016-09-26 $15.73 $15.74 $15.66 $15.69 $11.82 21,677
2016-09-23 $15.72 $15.75 $15.65 $15.70 $11.82 32,366
2016-09-22 $15.60 $15.75 $15.58 $15.72 $11.84 69,211
2016-09-21 $15.41 $15.56 $15.36 $15.56 $11.71 37,699
2016-09-20 $15.36 $15.44 $15.33 $15.44 $11.63 28,409
2016-09-19 $15.34 $15.38 $15.26 $15.35 $11.56 53,041
2016-09-16 $15.43 $15.43 $15.26 $15.26 $11.49 41,048
2016-09-15 $15.40 $15.50 $15.36 $15.37 $11.57 24,398
2016-09-14 $15.43 $15.56 $15.43 $15.44 $11.63 31,050
2016-09-13 $15.53 $15.53 $15.42 $15.49 $11.67 38,272
2016-09-12 $15.65 $15.65 $15.52 $15.58 $11.68 27,148
2016-09-09 $15.67 $15.70 $15.60 $15.61 $11.71 89,140
2016-09-08 $15.78 $15.80 $15.72 $15.80 $11.85 36,662
2016-09-07 $15.67 $15.78 $15.67 $15.76 $11.82 29,770
2016-09-06 $15.49 $15.74 $15.49 $15.70 $11.77 62,646
2016-09-02 $15.51 $15.53 $15.45 $15.49 $11.62 32,752
2016-09-01 $15.59 $15.61 $15.45 $15.51 $11.63 85,813
2016-08-31 $15.62 $15.64 $15.54 $15.55 $11.66 35,532
2016-08-30 $15.66 $15.69 $15.62 $15.67 $11.75 60,278
2016-08-29 $15.67 $15.73 $15.65 $15.71 $11.78 39,078
2016-08-26 $15.70 $15.73 $15.65 $15.67 $11.75 33,648
2016-08-25 $15.73 $15.78 $15.69 $15.74 $11.80 53,307
2016-08-24 $15.75 $15.80 $15.72 $15.77 $11.83 37,497
2016-08-23 $15.74 $15.81 $15.74 $15.76 $11.82 46,531
2016-08-22 $15.74 $15.78 $15.67 $15.77 $11.83 60,859
2016-08-19 $15.68 $15.72 $15.64 $15.66 $11.74 79,677
2016-08-18 $15.72 $15.76 $15.70 $15.73 $11.80 46,121
2016-08-17 $15.67 $15.73 $15.65 $15.73 $11.80 53,968
2016-08-16 $15.73 $15.80 $15.67 $15.69 $11.77 44,923
2016-08-15 $15.96 $15.97 $15.73 $15.77 $11.82 88,243
2016-08-12 $15.89 $15.98 $15.89 $15.98 $11.98 24,494
2016-08-11 $15.91 $15.95 $15.88 $15.93 $11.95 41,314
2016-08-10 $15.98 $16.00 $15.91 $15.91 $11.88 37,412
2016-08-09 $15.93 $15.99 $15.90 $15.99 $11.94 25,249
2016-08-08 $15.90 $15.93 $15.85 $15.90 $11.88 29,814
2016-08-05 $15.92 $15.95 $15.89 $15.93 $11.89 35,935
2016-08-04 $15.82 $15.95 $15.81 $15.90 $11.87 33,892
2016-08-03 $15.72 $15.85 $15.72 $15.85 $11.84 23,667
2016-08-02 $15.87 $15.87 $15.69 $15.74 $11.76 40,748
2016-08-01 $15.91 $15.92 $15.85 $15.90 $11.87 31,641
2016-07-29 $15.86 $15.93 $15.85 $15.93 $11.90 26,662
2016-07-28 $15.90 $15.90 $15.79 $15.80 $11.80 37,636
2016-07-27 $15.85 $15.89 $15.79 $15.85 $11.84 48,813
2016-07-26 $15.83 $15.86 $15.82 $15.86 $11.84 43,992
2016-07-25 $15.81 $15.84 $15.80 $15.80 $11.80 26,222
2016-07-22 $15.84 $15.85 $15.81 $15.85 $11.84 20,300
2016-07-21 $15.75 $15.84 $15.75 $15.84 $11.83 24,247
2016-07-20 $15.71 $15.74 $15.64 $15.72 $11.74 50,916
2016-07-19 $15.64 $15.69 $15.52 $15.68 $11.71 47,655
2016-07-18 $15.54 $15.71 $15.48 $15.55 $11.61 48,230
2016-07-15 $15.38 $15.53 $15.38 $15.44 $11.53 44,353
2016-07-14 $15.49 $15.54 $15.32 $15.36 $11.47 75,058
2016-07-13 $15.77 $15.83 $15.53 $15.53 $11.60 171,924
2016-07-12 $16.10 $16.12 $15.83 $15.83 $11.77 52,418
2016-07-11 $16.22 $16.23 $16.00 $16.06 $11.94 48,163
2016-07-08 $16.25 $16.25 $16.12 $16.19 $12.04 58,399
2016-07-07 $16.24 $16.25 $16.20 $16.25 $12.08 35,699
2016-07-06 $16.23 $16.25 $16.17 $16.25 $12.08 21,779
2016-07-05 $16.16 $16.21 $16.08 $16.19 $12.04 38,537
2016-07-01 $16.25 $16.25 $16.11 $16.14 $12.00 70,051
2016-06-30 $16.08 $16.38 $16.08 $16.25 $12.08 107,569
2016-06-29 $15.92 $16.20 $15.91 $16.11 $11.98 71,965
2016-06-28 $15.92 $15.92 $15.88 $15.92 $11.84 30,079
2016-06-27 $15.81 $16.00 $15.81 $15.91 $11.83 46,037
2016-06-24 $15.82 $15.95 $15.80 $15.84 $11.78 39,617
2016-06-23 $15.79 $15.81 $15.72 $15.76 $11.72 24,345
2016-06-22 $15.66 $15.79 $15.66 $15.79 $11.74 30,389
2016-06-21 $15.50 $15.66 $15.50 $15.62 $11.62 43,259
2016-06-20 $15.53 $15.59 $15.50 $15.51 $11.53 38,044
2016-06-17 $15.55 $15.59 $15.53 $15.54 $11.56 29,801
2016-06-16 $15.49 $15.60 $15.49 $15.55 $11.56 38,884
2016-06-15 $15.55 $15.55 $15.45 $15.46 $11.50 46,749
2016-06-14 $15.56 $15.56 $15.43 $15.43 $11.47 68,357
2016-06-13 $15.60 $15.61 $15.49 $15.49 $11.52 48,808
2016-06-10 $15.68 $15.71 $15.56 $15.63 $11.57 35,011
2016-06-09 $15.65 $15.65 $15.55 $15.64 $11.58 45,767
2016-06-08 $15.54 $15.63 $15.51 $15.62 $11.57 51,643
2016-06-07 $15.55 $15.57 $15.50 $15.57 $11.53 36,852
2016-06-06 $15.46 $15.58 $15.46 $15.49 $11.47 28,443
2016-06-03 $15.51 $15.66 $15.44 $15.45 $11.44 44,518
2016-06-02 $15.45 $15.58 $15.45 $15.46 $11.45 59,375
2016-06-01 $15.41 $15.54 $15.38 $15.54 $11.51 32,362
2016-05-31 $15.44 $15.45 $15.25 $15.39 $11.40 59,391
2016-05-27 $15.43 $15.48 $15.40 $15.47 $11.46 39,490
2016-05-26 $15.32 $15.47 $15.32 $15.45 $11.44 28,282
2016-05-25 $15.30 $15.34 $15.29 $15.32 $11.34 18,364
2016-05-24 $15.35 $15.35 $15.29 $15.32 $11.34 31,351
2016-05-23 $15.23 $15.31 $15.22 $15.28 $11.31 81,319
2016-05-20 $15.32 $15.33 $15.16 $15.24 $11.28 81,797
2016-05-19 $15.42 $15.46 $15.06 $15.11 $11.19 157,524
2016-05-18 $15.60 $15.62 $15.42 $15.42 $11.42 65,738
2016-05-17 $15.70 $15.79 $15.51 $15.56 $11.52 128,668
2016-05-16 $15.86 $15.90 $15.69 $15.80 $11.70 94,792
2016-05-13 $15.78 $15.93 $15.75 $15.82 $11.71 56,287
2016-05-12 $15.73 $15.87 $15.66 $15.76 $11.67 65,499
2016-05-11 $15.68 $15.85 $15.68 $15.84 $11.68 79,268
2016-05-10 $15.69 $15.79 $15.64 $15.67 $11.55 45,639
2016-05-09 $15.63 $15.68 $15.56 $15.65 $11.54 31,215
2016-05-06 $15.52 $15.59 $15.50 $15.59 $11.49 25,678
2016-05-05 $15.47 $15.52 $15.44 $15.52 $11.44 57,500
2016-05-04 $15.37 $15.51 $15.36 $15.50 $11.43 33,374
2016-05-03 $15.41 $15.49 $15.27 $15.32 $11.30 48,614
2016-05-02 $15.48 $15.48 $15.33 $15.35 $11.32 32,466
2016-04-29 $15.33 $15.40 $15.31 $15.40 $11.35 29,417
2016-04-28 $15.25 $15.31 $15.25 $15.28 $11.27 32,088
2016-04-27 $15.23 $15.30 $15.23 $15.30 $11.28 26,892
2016-04-26 $15.26 $15.26 $15.17 $15.22 $11.22 39,324
2016-04-25 $15.25 $15.25 $15.20 $15.23 $11.23 53,402
2016-04-22 $15.28 $15.41 $15.28 $15.32 $11.30 17,925
2016-04-21 $15.37 $15.39 $15.30 $15.32 $11.30 36,566
2016-04-20 $15.35 $15.38 $15.31 $15.36 $11.32 18,034
2016-04-19 $15.35 $15.36 $15.27 $15.31 $11.29 56,110
2016-04-18 $15.28 $15.34 $15.24 $15.34 $11.31 67,810
2016-04-15 $15.19 $15.23 $15.17 $15.22 $11.22 43,678
2016-04-14 $15.18 $15.23 $15.14 $15.22 $11.22 52,599
2016-04-13 $15.28 $15.28 $15.17 $15.25 $11.24 38,161
2016-04-12 $15.26 $15.33 $15.26 $15.30 $11.23 49,576
2016-04-11 $15.26 $15.29 $15.21 $15.25 $11.19 47,119
2016-04-08 $15.27 $15.27 $15.20 $15.23 $11.18 25,302
2016-04-07 $15.21 $15.23 $15.18 $15.21 $11.16 38,741
2016-04-06 $15.18 $15.20 $15.16 $15.16 $11.13 48,758
2016-04-05 $15.06 $15.19 $15.05 $15.18 $11.14 33,342
2016-04-04 $15.05 $15.08 $14.98 $15.04 $11.04 41,025
2016-04-01 $15.12 $15.37 $15.02 $15.02 $11.02 50,402
2016-03-31 $15.03 $15.10 $15.03 $15.06 $11.05 67,361
2016-03-30 $15.04 $15.10 $15.04 $15.05 $11.05 77,539
2016-03-29 $14.88 $15.04 $14.88 $15.04 $11.04 64,620
2016-03-28 $14.91 $14.99 $14.87 $14.90 $10.94 46,609
2016-03-24 $14.96 $15.00 $14.92 $14.92 $10.95 27,732
2016-03-23 $15.01 $15.01 $14.95 $14.95 $10.97 46,284
2016-03-22 $14.97 $15.03 $14.97 $15.01 $11.02 23,012
2016-03-21 $14.99 $15.01 $14.97 $14.99 $11.00 16,580
2016-03-18 $15.05 $15.05 $14.96 $14.96 $10.98 16,946
2016-03-17 $14.90 $15.04 $14.90 $15.03 $11.03 46,005
2016-03-16 $14.88 $14.93 $14.86 $14.89 $10.93 37,272
2016-03-15 $14.85 $14.91 $14.84 $14.86 $10.91 22,984
2016-03-14 $14.95 $14.97 $14.86 $14.87 $10.91 35,484
2016-03-11 $14.95 $14.95 $14.90 $14.90 $10.94 19,117
2016-03-10 $14.92 $15.00 $14.92 $14.99 $10.95 22,617
2016-03-09 $14.96 $14.98 $14.91 $14.91 $10.89 45,481
2016-03-08 $14.97 $14.97 $14.91 $14.95 $10.92 23,175
2016-03-07 $14.93 $14.98 $14.87 $14.98 $10.94 57,187
2016-03-04 $14.87 $14.96 $14.40 $14.90 $10.89 39,642
2016-03-03 $14.89 $14.93 $14.84 $14.84 $10.84 49,381
2016-03-02 $14.92 $14.95 $14.86 $14.90 $10.89 20,418
2016-03-01 $14.92 $15.30 $14.90 $14.96 $10.93 34,359
2016-02-29 $14.85 $14.88 $14.78 $14.85 $10.85 63,883
2016-02-26 $14.95 $14.95 $14.80 $14.80 $10.81 31,148
2016-02-25 $15.03 $15.05 $14.94 $14.94 $10.92 46,637
2016-02-24 $15.01 $15.05 $14.99 $14.99 $10.95 87,488
2016-02-23 $14.90 $15.05 $14.89 $15.05 $11.00 43,580
2016-02-22 $14.99 $14.99 $14.87 $14.89 $10.88 36,785
2016-02-19 $14.82 $15.00 $14.82 $14.99 $10.95 33,447
2016-02-18 $14.91 $14.99 $14.82 $14.86 $10.86 94,661
2016-02-17 $14.82 $14.94 $14.78 $14.89 $10.88 35,616
2016-02-16 $14.93 $14.94 $14.79 $14.79 $10.81 59,471
2016-02-12 $14.93 $14.98 $14.89 $14.98 $10.94 54,342
2016-02-11 $14.94 $14.98 $14.91 $14.97 $10.94 26,256
2016-02-10 $14.94 $15.06 $14.94 $15.02 $10.92 37,018
2016-02-09 $14.93 $15.01 $14.90 $15.00 $10.91 30,081
2016-02-08 $14.89 $14.99 $14.88 $14.88 $10.82 47,577
2016-02-05 $14.87 $14.92 $14.83 $14.84 $10.79 41,162
2016-02-04 $14.82 $14.90 $14.82 $14.85 $10.80 54,965
2016-02-03 $14.82 $14.85 $14.78 $14.84 $10.79 67,538
2016-02-02 $14.80 $14.83 $14.78 $14.82 $10.78 51,470
2016-02-01 $14.80 $14.86 $14.78 $14.80 $10.76 61,510
2016-01-29 $14.75 $14.80 $14.74 $14.80 $10.76 46,162
2016-01-28 $14.70 $14.75 $14.66 $14.75 $10.73 58,163
2016-01-27 $14.75 $14.77 $14.68 $14.68 $10.67 48,636
2016-01-26 $14.70 $14.75 $14.66 $14.75 $10.73 60,437
2016-01-25 $14.75 $14.75 $14.66 $14.66 $10.66 49,230
2016-01-22 $14.62 $14.73 $14.60 $14.70 $10.69 33,218
2016-01-21 $14.64 $14.65 $14.58 $14.59 $10.61 38,851
2016-01-20 $14.68 $14.68 $14.47 $14.61 $10.62 70,434
2016-01-19 $14.75 $14.76 $14.58 $14.63 $10.64 61,933
2016-01-15 $14.76 $14.83 $14.72 $14.74 $10.72 56,965
2016-01-14 $14.68 $14.78 $14.66 $14.76 $10.73 51,756
2016-01-13 $14.66 $14.69 $14.60 $14.65 $10.65 99,263
2016-01-12 $14.68 $14.75 $14.67 $14.73 $10.66 169,395
2016-01-11 $14.76 $14.76 $14.64 $14.68 $10.62 61,821
2016-01-08 $14.75 $14.78 $14.69 $14.78 $10.70 44,847
2016-01-07 $14.81 $14.83 $14.76 $14.80 $10.71 31,929
2016-01-06 $14.79 $14.86 $14.78 $14.81 $10.72 37,023
2016-01-05 $14.80 $14.83 $14.75 $14.81 $10.72 38,643
2016-01-04 $14.77 $14.89 $14.74 $14.79 $10.70 46,824
2015-12-31 $14.68 $14.90 $14.64 $14.88 $10.77 90,129
2015-12-30 $14.47 $14.63 $14.47 $14.62 $10.58 96,948
2015-12-29 $14.47 $14.53 $14.41 $14.47 $10.47 51,365
2015-12-28 $14.38 $14.45 $14.35 $14.44 $10.45 47,652
2015-12-24 $14.34 $14.39 $14.34 $14.38 $10.41 44,594
2015-12-23 $14.27 $14.35 $14.25 $14.34 $10.38 64,150
2015-12-22 $14.28 $14.29 $14.21 $14.27 $10.33 49,617
2015-12-21 $14.24 $14.29 $14.21 $14.27 $10.33 51,111
2015-12-18 $14.23 $14.23 $14.17 $14.20 $10.28 120,262
2015-12-17 $14.10 $14.21 $14.10 $14.18 $10.26 52,716
2015-12-16 $14.08 $14.14 $14.07 $14.09 $10.20 36,037
2015-12-15 $13.98 $14.10 $13.92 $14.07 $10.18 62,669
2015-12-14 $14.04 $14.04 $13.90 $13.94 $10.09 63,862
2015-12-11 $14.14 $14.15 $14.01 $14.01 $10.14 35,249
2015-12-10 $14.12 $14.15 $14.09 $14.09 $10.20 37,908
2015-12-09 $14.19 $14.19 $14.14 $14.16 $10.19 56,385
2015-12-08 $14.19 $14.25 $14.19 $14.25 $10.26 96,827
2015-12-07 $14.11 $14.63 $14.07 $14.19 $10.22 90,619
2015-12-04 $14.00 $14.11 $13.97 $14.07 $10.13 62,375
2015-12-03 $14.11 $14.11 $13.95 $13.97 $10.06 56,851
2015-12-02 $14.11 $14.14 $14.08 $14.11 $10.16 46,556
2015-12-01 $14.06 $15.33 $14.03 $14.11 $10.16 53,143
2015-11-30 $14.10 $14.10 $13.97 $14.00 $10.08 67,951
2015-11-27 $14.11 $14.11 $14.07 $14.07 $10.13 14,841
2015-11-25 $14.07 $14.08 $13.99 $14.07 $10.13 50,981
2015-11-24 $14.02 $14.20 $13.97 $14.04 $10.11 74,200
2015-11-23 $13.97 $14.01 $13.91 $13.97 $10.06 43,572
2015-11-20 $13.92 $13.96 $13.89 $13.96 $10.05 55,547
2015-11-19 $13.94 $13.96 $13.87 $13.89 $10.00 40,839
2015-11-18 $13.91 $13.97 $13.89 $13.92 $10.02 33,501
2015-11-17 $13.91 $13.95 $13.88 $13.88 $9.99 48,124
2015-11-16 $13.90 $13.94 $13.89 $13.90 $10.01 26,109
2015-11-13 $13.82 $13.98 $13.80 $13.92 $10.02 71,788
2015-11-12 $13.74 $13.85 $13.72 $13.82 $9.95 29,076
2015-11-11 $13.77 $13.83 $13.74 $13.80 $9.88 65,953
2015-11-10 $13.70 $13.82 $13.69 $13.82 $9.90 67,459
2015-11-09 $13.89 $13.89 $13.72 $13.77 $9.86 60,001
2015-11-06 $13.97 $13.97 $13.87 $13.95 $9.99 62,179
2015-11-05 $14.08 $14.10 $13.98 $14.02 $10.04 66,716
2015-11-04 $14.11 $14.11 $14.02 $14.05 $10.06 61,427
2015-11-03 $14.17 $14.19 $14.08 $14.11 $10.11 93,659
2015-11-02 $14.08 $14.09 $14.05 $14.08 $10.08 50,081
2015-10-30 $14.06 $14.09 $14.01 $14.07 $10.08 22,658
2015-10-29 $14.08 $14.09 $14.00 $14.07 $10.08 31,471
2015-10-28 $14.07 $14.11 $14.06 $14.08 $10.08 9,857
2015-10-27 $14.07 $14.09 $14.04 $14.08 $10.08 20,075
2015-10-26 $14.04 $14.08 $14.02 $14.08 $10.08 26,982
2015-10-23 $13.97 $14.06 $13.97 $14.06 $10.07 38,974
2015-10-22 $14.01 $14.07 $13.95 $13.96 $10.00 23,651
2015-10-21 $13.94 $14.03 $13.91 $14.03 $10.05 45,070
2015-10-20 $13.85 $13.97 $13.85 $13.92 $9.97 65,514
2015-10-19 $13.89 $13.89 $13.84 $13.86 $9.93 16,240
2015-10-16 $13.87 $13.90 $13.85 $13.88 $9.94 25,394
2015-10-15 $13.87 $13.91 $13.81 $13.83 $9.91 25,957
2015-10-14 $13.86 $13.89 $13.77 $13.87 $9.93 35,435
2015-10-13 $13.83 $13.83 $13.75 $13.82 $9.90 25,382
2015-10-12 $13.90 $13.92 $13.85 $13.86 $9.88 22,475
2015-10-09 $13.86 $13.87 $13.85 $13.86 $9.88 16,907
2015-10-08 $13.87 $13.92 $13.82 $13.88 $9.89 57,867
2015-10-07 $13.84 $13.87 $13.80 $13.82 $9.85 53,726
2015-10-06 $13.81 $13.93 $13.79 $13.89 $9.90 41,893
2015-10-05 $13.85 $13.85 $13.77 $13.81 $9.84 28,260
2015-10-02 $13.86 $13.89 $13.83 $13.83 $9.85 20,911
2015-10-01 $13.86 $13.90 $13.84 $13.84 $9.86 17,415
2015-09-30 $13.92 $13.92 $13.80 $13.80 $9.83 37,726
2015-09-29 $13.82 $13.90 $13.82 $13.89 $9.90 29,203
2015-09-28 $13.88 $13.90 $13.80 $13.81 $9.84 41,620
2015-09-25 $13.84 $13.89 $13.81 $13.88 $9.89 17,162
2015-09-24 $13.87 $13.90 $13.81 $13.81 $9.84 21,679
2015-09-23 $13.87 $13.89 $13.85 $13.87 $9.88 11,582
2015-09-22 $13.82 $13.90 $13.78 $13.90 $9.90 19,788
2015-09-21 $13.83 $13.85 $13.80 $13.80 $9.83 13,998
2015-09-18 $13.71 $13.89 $13.71 $13.85 $9.87 52,848
2015-09-17 $13.63 $13.76 $13.56 $13.76 $9.81 25,729
2015-09-16 $13.61 $13.63 $13.57 $13.62 $9.71 22,736
2015-09-15 $13.65 $13.65 $13.60 $13.61 $9.70 10,596
2015-09-14 $13.69 $13.78 $13.67 $13.68 $9.75 33,430
2015-09-11 $13.80 $13.83 $13.69 $13.69 $9.76 25,586
2015-09-10 $13.86 $13.93 $13.86 $13.87 $9.83 36,809
2015-09-09 $13.88 $13.91 $13.85 $13.91 $9.86 28,809
2015-09-08 $13.77 $13.88 $13.75 $13.88 $9.84 41,338

BlackRock Municipal Income Quality Trust (BYM) News Headlines

Recent BlackRock Municipal Income Quality Trust (BYM) 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.