City Office REIT Inc (CIO) Exchange: NYSE

Data as of June 12, 2024

$4.91 ($-0.10) -2.00%

City Office REIT Inc - Daily Information
Click for more stock information on City Office REIT Inc.
Daily Information Data
Date June 12, 2024
Open $4.92
Previous Close $4.91
High $4.95
Low $4.86
Adjusted Open $4.92
Previous Adjusted Close $4.91
Adjusted High $4.95
Adjusted Low $4.86

About City Office REIT Inc (CIO)

City Office REIT is an internally-managed real estate company focused on acquiring, owning and operating high-quality office properties located in leading 18-hour cities in the Southern and Western United States. City Office currently owns or has a controlling interest in 5.2 million square feet of office properties. The Company has elected to be taxed as a real estate investment trust for U.S. federal income tax purposes.

Historical Stock Data for City Office REIT Inc (CIO)

<
Date Open High Low Close Adj.Close Volume
2024-06-07 $4.92 $4.95 $4.86 $4.91 $4.91 121,782
2024-06-06 $4.96 $5.01 $4.87 $5.01 $5.01 88,636
2024-06-05 $5.00 $5.03 $4.92 $4.96 $4.96 93,132
2024-06-04 $4.86 $5.00 $4.85 $4.99 $4.99 94,040
2024-06-03 $4.99 $5.02 $4.89 $4.91 $4.91 108,246
2024-05-31 $4.88 $4.95 $4.87 $4.93 $4.93 102,857
2024-05-30 $4.81 $4.88 $4.73 $4.84 $4.84 120,661
2024-05-29 $4.72 $4.77 $4.65 $4.73 $4.73 170,682
2024-05-28 $4.82 $4.87 $4.75 $4.77 $4.77 107,706
2024-05-24 $4.69 $4.82 $4.62 $4.77 $4.77 246,174
2024-05-23 $4.85 $4.86 $4.60 $4.71 $4.71 505,706
2024-05-22 $5.19 $5.22 $4.87 $4.92 $4.92 337,630
2024-05-21 $5.02 $5.28 $5.02 $5.19 $5.19 116,979
2024-05-20 $5.08 $5.11 $4.99 $5.02 $5.02 105,136
2024-05-17 $5.05 $5.11 $4.98 $5.08 $5.08 115,298
2024-05-16 $5.16 $5.16 $4.98 $5.02 $5.02 88,980
2024-05-15 $5.13 $5.25 $5.04 $5.15 $5.15 152,847
2024-05-14 $5.08 $5.10 $4.98 $5.03 $5.03 105,807
2024-05-13 $4.85 $5.03 $4.83 $5.00 $5.00 364,868
2024-05-10 $5.06 $5.06 $4.74 $4.78 $4.78 227,494
2024-05-09 $4.84 $5.03 $4.78 $5.01 $5.01 126,137
2024-05-08 $4.77 $4.82 $4.73 $4.79 $4.79 64,701
2024-05-07 $4.91 $4.97 $4.81 $4.83 $4.83 150,052
2024-05-06 $4.88 $4.92 $4.82 $4.87 $4.87 101,971
2024-05-03 $4.86 $4.94 $4.74 $4.84 $4.84 132,002
2024-05-02 $4.74 $4.79 $4.63 $4.76 $4.76 90,031
2024-05-01 $4.71 $4.82 $4.67 $4.68 $4.68 141,679
2024-04-30 $4.62 $4.72 $4.58 $4.66 $4.66 110,423
2024-04-29 $4.63 $4.72 $4.60 $4.64 $4.64 154,830
2024-04-26 $4.58 $4.68 $4.55 $4.58 $4.58 107,169
2024-04-25 $4.52 $4.60 $4.48 $4.56 $4.56 222,087
2024-04-24 $4.57 $4.66 $4.53 $4.57 $4.57 163,245
2024-04-23 $4.61 $4.83 $4.61 $4.62 $4.62 164,855
2024-04-22 $4.54 $4.67 $4.49 $4.64 $4.64 183,923
2024-04-19 $4.49 $4.57 $4.45 $4.57 $4.57 159,010
2024-04-18 $4.40 $4.55 $4.34 $4.46 $4.46 169,164
2024-04-17 $4.39 $4.47 $4.38 $4.38 $4.38 99,850
2024-04-16 $4.36 $4.43 $4.29 $4.37 $4.37 246,240
2024-04-15 $4.53 $4.56 $4.33 $4.42 $4.42 199,030
2024-04-12 $4.64 $4.66 $4.43 $4.50 $4.50 136,072
2024-04-11 $4.63 $4.69 $4.53 $4.66 $4.66 155,821
2024-04-10 $4.70 $4.70 $4.47 $4.63 $4.63 282,019
2024-04-09 $4.65 $4.85 $4.62 $4.77 $4.77 201,180
2024-04-08 $4.78 $4.87 $4.75 $4.81 $4.71 223,553
2024-04-05 $4.65 $4.74 $4.57 $4.71 $4.61 172,663
2024-04-04 $4.84 $4.91 $4.66 $4.67 $4.57 195,622
2024-04-03 $4.69 $4.78 $4.66 $4.77 $4.67 180,936
2024-04-02 $4.90 $4.95 $4.65 $4.72 $4.62 246,703
2024-04-01 $5.17 $5.23 $4.96 $4.99 $4.89 187,088
2024-03-28 $5.07 $5.26 $5.06 $5.21 $5.10 451,079
2024-03-27 $5.12 $5.20 $4.98 $5.03 $4.93 408,597
2024-03-26 $5.22 $5.23 $5.04 $5.05 $4.95 189,517
2024-03-25 $4.85 $5.16 $4.85 $5.16 $5.05 496,550
2024-03-22 $5.02 $5.07 $4.81 $4.83 $4.73 375,471
2024-03-21 $4.35 $5.06 $4.35 $5.00 $4.90 808,473
2024-03-20 $4.19 $4.33 $4.17 $4.33 $4.24 609,491
2024-03-19 $4.18 $4.24 $4.17 $4.22 $4.13 305,862
2024-03-18 $4.17 $4.22 $4.09 $4.19 $4.19 226,274
2024-03-15 $4.17 $4.29 $4.17 $4.20 $4.20 405,135
2024-03-14 $4.35 $4.38 $4.16 $4.20 $4.20 303,604
2024-03-13 $4.40 $4.41 $4.35 $4.37 $4.37 149,689
2024-03-12 $4.45 $4.50 $4.38 $4.38 $4.38 159,192
2024-03-11 $4.47 $4.56 $4.46 $4.49 $4.49 160,300
2024-03-08 $4.49 $4.62 $4.42 $4.50 $4.50 183,151
2024-03-07 $4.44 $4.48 $4.35 $4.39 $4.39 110,362
2024-03-06 $4.38 $4.44 $4.32 $4.38 $4.38 186,831
2024-03-05 $4.33 $4.41 $4.27 $4.29 $4.29 289,826
2024-03-04 $4.56 $4.65 $4.33 $4.38 $4.38 280,394
2024-03-01 $4.57 $4.59 $4.45 $4.53 $4.53 235,244
2024-02-29 $4.27 $4.62 $4.24 $4.58 $4.58 419,822
2024-02-28 $4.07 $4.31 $4.02 $4.12 $4.12 420,775
2024-02-27 $4.15 $4.26 $4.10 $4.12 $4.12 257,825
2024-02-26 $4.40 $4.44 $4.06 $4.09 $4.09 501,567
2024-02-23 $4.43 $4.55 $4.35 $4.46 $4.46 216,097
2024-02-22 $4.59 $4.61 $4.35 $4.42 $4.42 491,314
2024-02-21 $4.62 $4.72 $4.62 $4.67 $4.67 169,471
2024-02-20 $4.64 $4.73 $4.62 $4.62 $4.62 210,147
2024-02-16 $4.71 $4.84 $4.62 $4.75 $4.75 214,953
2024-02-15 $4.66 $4.83 $4.65 $4.79 $4.79 223,611
2024-02-14 $4.63 $4.68 $4.53 $4.59 $4.59 188,000
2024-02-13 $4.66 $4.70 $4.48 $4.57 $4.57 360,406
2024-02-12 $4.86 $5.05 $4.80 $4.95 $4.95 292,873
2024-02-09 $4.76 $4.79 $4.68 $4.78 $4.78 151,868
2024-02-08 $4.63 $4.79 $4.61 $4.73 $4.73 144,673
2024-02-07 $4.64 $4.69 $4.52 $4.61 $4.61 219,684
2024-02-06 $4.62 $4.81 $4.55 $4.67 $4.67 216,168
2024-02-05 $4.90 $4.90 $4.62 $4.65 $4.65 282,652
2024-02-02 $5.08 $5.12 $4.99 $4.99 $4.99 211,336
2024-02-01 $5.27 $5.29 $5.00 $5.24 $5.24 152,420
2024-01-31 $5.53 $5.54 $5.24 $5.25 $5.25 348,825
2024-01-30 $5.59 $5.59 $5.48 $5.49 $5.49 92,020
2024-01-29 $5.52 $5.63 $5.49 $5.63 $5.63 113,907
2024-01-26 $5.66 $5.71 $5.56 $5.58 $5.58 131,231
2024-01-25 $5.64 $5.66 $5.55 $5.64 $5.64 159,379
2024-01-24 $5.74 $5.75 $5.43 $5.45 $5.45 150,046
2024-01-23 $5.83 $5.87 $5.56 $5.62 $5.62 151,804
2024-01-22 $5.61 $5.73 $5.57 $5.71 $5.71 163,012
2024-01-19 $5.67 $5.67 $5.48 $5.54 $5.54 212,725
2024-01-18 $6.12 $6.12 $5.61 $5.61 $5.61 284,600
2024-01-17 $5.94 $6.10 $5.87 $6.07 $6.07 353,044
2024-01-16 $6.20 $6.20 $6.05 $6.07 $6.07 276,895
2024-01-12 $6.41 $6.46 $6.24 $6.25 $6.25 259,345
2024-01-11 $6.30 $6.45 $6.16 $6.22 $6.22 420,734
2024-01-10 $6.22 $6.49 $6.22 $6.40 $6.40 300,599
2024-01-09 $6.08 $6.32 $6.05 $6.27 $6.27 539,026
2024-01-08 $6.30 $6.45 $6.19 $6.37 $6.27 526,533
2024-01-05 $6.01 $6.39 $5.96 $6.25 $6.15 651,068
2024-01-04 $5.95 $6.20 $5.95 $6.10 $6.00 372,471
2024-01-03 $6.09 $6.12 $5.91 $5.94 $5.85 369,324
2024-01-02 $6.13 $6.43 $6.03 $6.28 $6.18 225,053
2023-12-29 $6.17 $6.23 $6.09 $6.11 $6.11 218,451
2023-12-28 $6.15 $6.30 $6.11 $6.23 $6.23 264,727
2023-12-27 $6.20 $6.27 $6.14 $6.23 $6.23 278,282
2023-12-26 $6.25 $6.25 $6.13 $6.22 $6.22 253,970
2023-12-22 $6.46 $6.63 $6.26 $6.27 $6.27 243,286
2023-12-21 $6.33 $6.43 $6.22 $6.42 $6.42 784,800
2023-12-20 $6.26 $6.49 $6.17 $6.22 $6.22 312,763
2023-12-19 $5.96 $6.28 $5.93 $6.22 $6.22 336,056
2023-12-18 $6.32 $6.32 $5.82 $5.82 $5.82 310,135
2023-12-15 $6.66 $6.67 $6.23 $6.29 $6.29 1,047,717
2023-12-14 $6.22 $6.71 $6.17 $6.64 $6.64 671,647
2023-12-13 $5.49 $5.98 $5.45 $5.95 $5.95 289,915
2023-12-12 $5.55 $5.57 $5.49 $5.52 $5.52 161,283
2023-12-11 $5.43 $5.62 $5.43 $5.57 $5.57 205,134
2023-12-08 $5.40 $5.54 $5.40 $5.48 $5.48 244,317
2023-12-07 $5.30 $5.50 $5.22 $5.49 $5.49 246,929
2023-12-06 $5.29 $5.54 $5.27 $5.29 $5.29 238,813
2023-12-05 $5.26 $5.31 $5.18 $5.24 $5.24 312,829
2023-12-04 $5.18 $5.38 $5.14 $5.33 $5.33 327,729
2023-12-01 $4.83 $5.18 $4.80 $5.16 $5.16 301,916
2023-11-30 $4.85 $4.99 $4.77 $4.83 $4.83 213,414
2023-11-29 $4.85 $5.03 $4.81 $4.82 $4.82 217,345
2023-11-28 $4.53 $4.81 $4.47 $4.79 $4.79 234,896
2023-11-27 $4.46 $4.61 $4.40 $4.57 $4.57 162,841
2023-11-24 $4.42 $4.53 $4.38 $4.50 $4.50 73,409
2023-11-22 $4.42 $4.45 $4.36 $4.41 $4.41 111,909
2023-11-21 $4.51 $4.51 $4.33 $4.37 $4.37 181,143
2023-11-20 $4.59 $4.65 $4.45 $4.59 $4.59 183,531
2023-11-17 $4.65 $4.65 $4.51 $4.59 $4.59 204,716
2023-11-16 $4.63 $4.66 $4.55 $4.56 $4.56 252,732
2023-11-15 $4.75 $4.86 $4.64 $4.65 $4.65 273,210
2023-11-14 $4.35 $4.69 $4.35 $4.67 $4.67 255,996
2023-11-13 $4.16 $4.16 $3.96 $4.13 $4.13 191,682
2023-11-10 $4.23 $4.28 $4.04 $4.15 $4.15 205,283
2023-11-09 $4.03 $4.43 $4.03 $4.23 $4.23 357,477
2023-11-08 $4.06 $4.09 $3.95 $3.95 $3.95 156,025
2023-11-07 $4.20 $4.20 $4.05 $4.09 $4.09 177,130
2023-11-06 $4.31 $4.35 $4.13 $4.20 $4.20 262,619
2023-11-03 $4.18 $4.39 $4.18 $4.25 $4.25 279,075
2023-11-02 $3.89 $4.08 $3.87 $4.08 $4.08 257,264
2023-11-01 $3.79 $3.86 $3.70 $3.78 $3.78 183,074
2023-10-31 $3.83 $3.84 $3.69 $3.81 $3.81 341,316
2023-10-30 $3.60 $3.81 $3.53 $3.76 $3.76 1,279,769
2023-10-27 $3.56 $3.59 $3.46 $3.47 $3.47 210,134
2023-10-26 $3.62 $3.62 $3.47 $3.58 $3.58 354,430
2023-10-25 $3.59 $3.62 $3.51 $3.53 $3.53 211,585
2023-10-24 $3.57 $3.68 $3.56 $3.67 $3.67 308,028
2023-10-23 $3.78 $3.78 $3.51 $3.52 $3.52 465,857
2023-10-20 $3.88 $3.92 $3.82 $3.83 $3.83 224,443
2023-10-19 $4.00 $4.04 $3.86 $3.86 $3.86 191,931
2023-10-18 $4.08 $4.13 $3.96 $4.03 $4.03 172,403
2023-10-17 $3.87 $4.17 $3.87 $4.14 $4.14 312,961
2023-10-16 $3.84 $3.97 $3.78 $3.84 $3.84 471,479
2023-10-13 $3.86 $3.86 $3.73 $3.76 $3.76 231,551
2023-10-12 $3.91 $3.91 $3.80 $3.82 $3.82 214,737
2023-10-11 $3.85 $4.01 $3.85 $3.98 $3.98 245,529
2023-10-10 $3.77 $3.86 $3.75 $3.82 $3.82 244,054
2023-10-09 $3.68 $3.82 $3.61 $3.72 $3.72 611,083
2023-10-06 $3.78 $3.87 $3.65 $3.80 $3.80 449,945
2023-10-05 $3.91 $3.97 $3.87 $3.91 $3.81 382,008
2023-10-04 $3.90 $4.06 $3.70 $3.88 $3.78 579,095
2023-10-03 $4.19 $4.21 $3.87 $3.90 $3.80 583,108
2023-10-02 $4.22 $4.28 $4.16 $4.19 $4.08 678,082
2023-09-29 $4.30 $4.45 $4.20 $4.25 $4.25 555,720
2023-09-28 $3.98 $4.28 $3.92 $4.23 $4.23 490,494
2023-09-27 $4.09 $4.13 $3.94 $3.96 $3.96 396,631
2023-09-26 $4.20 $4.30 $4.04 $4.05 $4.05 319,527
2023-09-25 $4.32 $4.33 $4.19 $4.23 $4.23 367,820
2023-09-22 $4.41 $4.45 $4.31 $4.34 $4.34 335,759
2023-09-21 $4.62 $4.65 $4.35 $4.40 $4.40 409,002
2023-09-20 $4.77 $4.85 $4.64 $4.64 $4.64 294,166
2023-09-19 $4.79 $4.93 $4.75 $4.77 $4.77 228,499
2023-09-18 $4.88 $4.91 $4.63 $4.80 $4.80 331,012
2023-09-15 $5.06 $5.09 $4.78 $4.87 $4.87 581,462
2023-09-14 $4.92 $5.15 $4.92 $5.09 $5.09 178,698
2023-09-13 $5.13 $5.18 $4.83 $4.86 $4.86 301,324
2023-09-12 $5.06 $5.23 $5.06 $5.15 $5.15 164,262
2023-09-11 $5.16 $5.21 $5.02 $5.09 $5.09 300,400
2023-09-08 $5.01 $5.19 $4.95 $5.19 $5.19 282,648
2023-09-07 $4.88 $4.99 $4.76 $4.95 $4.95 677,119
2023-09-06 $4.86 $4.92 $4.74 $4.87 $4.87 388,980
2023-09-05 $5.01 $5.01 $4.89 $4.91 $4.91 324,403
2023-09-01 $5.08 $5.18 $4.99 $5.01 $5.01 264,020
2023-08-31 $5.15 $5.23 $5.04 $5.04 $5.04 167,213
2023-08-30 $5.21 $5.24 $5.08 $5.15 $5.15 328,588
2023-08-29 $5.17 $5.21 $5.13 $5.20 $5.20 477,892
2023-08-28 $4.98 $5.16 $4.94 $5.14 $5.14 306,172
2023-08-25 $5.03 $5.05 $4.94 $4.97 $4.97 189,575
2023-08-24 $4.87 $5.10 $4.86 $4.99 $4.99 216,702
2023-08-23 $4.86 $4.95 $4.84 $4.92 $4.92 364,100
2023-08-22 $4.87 $4.89 $4.84 $4.88 $4.88 188,435
2023-08-21 $4.83 $4.91 $4.81 $4.87 $4.87 183,707
2023-08-18 $4.87 $4.96 $4.82 $4.83 $4.83 276,856
2023-08-17 $4.82 $4.98 $4.82 $4.89 $4.89 254,655
2023-08-16 $4.88 $4.94 $4.80 $4.82 $4.82 200,571
2023-08-15 $5.05 $5.05 $4.84 $4.87 $4.87 302,072
2023-08-14 $5.18 $5.18 $5.05 $5.11 $5.11 156,848
2023-08-11 $5.19 $5.21 $5.14 $5.18 $5.18 122,903
2023-08-10 $5.23 $5.33 $5.21 $5.22 $5.22 213,199
2023-08-09 $5.34 $5.36 $5.20 $5.21 $5.21 261,104
2023-08-08 $5.30 $5.38 $5.17 $5.37 $5.37 329,255
2023-08-07 $5.24 $5.46 $5.24 $5.39 $5.39 371,618
2023-08-04 $5.32 $5.42 $5.23 $5.26 $5.26 308,415
2023-08-03 $5.24 $5.41 $5.20 $5.32 $5.32 298,995
2023-08-02 $5.16 $5.42 $5.07 $5.34 $5.34 394,189
2023-08-01 $5.46 $5.52 $5.22 $5.23 $5.23 338,744
2023-07-31 $5.55 $5.65 $5.46 $5.47 $5.47 317,798
2023-07-28 $5.53 $5.56 $5.49 $5.53 $5.53 246,123
2023-07-27 $5.55 $5.61 $5.46 $5.47 $5.47 199,241
2023-07-26 $5.44 $5.62 $5.44 $5.53 $5.53 218,699
2023-07-25 $5.61 $5.68 $5.40 $5.44 $5.44 310,021
2023-07-24 $5.54 $5.69 $5.54 $5.61 $5.61 401,785
2023-07-21 $5.70 $5.74 $5.49 $5.53 $5.53 318,587
2023-07-20 $5.72 $5.80 $5.63 $5.65 $5.65 248,298
2023-07-19 $5.69 $5.77 $5.65 $5.73 $5.73 361,190
2023-07-18 $5.56 $5.78 $5.50 $5.62 $5.62 419,330
2023-07-17 $5.68 $5.72 $5.52 $5.54 $5.54 407,710
2023-07-14 $5.76 $5.84 $5.62 $5.69 $5.69 306,887
2023-07-13 $5.75 $5.82 $5.71 $5.79 $5.79 273,267
2023-07-12 $5.95 $6.05 $5.72 $5.74 $5.74 401,920
2023-07-11 $5.76 $5.87 $5.69 $5.86 $5.86 281,352
2023-07-10 $5.69 $5.80 $5.65 $5.71 $5.71 233,647
2023-07-07 $5.50 $5.84 $5.50 $5.71 $5.71 529,968
2023-07-06 $5.49 $5.56 $5.36 $5.52 $5.52 354,210
2023-07-05 $5.85 $5.98 $5.73 $5.74 $5.64 469,700
2023-07-03 $5.52 $6.01 $5.52 $5.96 $5.85 328,345
2023-06-30 $5.80 $5.84 $5.48 $5.57 $5.47 562,117
2023-06-29 $5.63 $5.75 $5.55 $5.73 $5.63 256,167
2023-06-28 $5.66 $5.66 $5.47 $5.60 $5.50 345,457
2023-06-27 $5.68 $5.74 $5.52 $5.66 $5.56 490,516
2023-06-26 $5.16 $5.67 $5.12 $5.64 $5.54 464,213
2023-06-23 $5.09 $5.24 $5.03 $5.18 $5.18 1,086,463
2023-06-22 $5.32 $5.32 $5.05 $5.23 $5.23 356,307
2023-06-21 $5.36 $5.46 $5.29 $5.34 $5.34 236,099
2023-06-20 $5.46 $5.49 $5.35 $5.44 $5.44 308,470
2023-06-16 $5.55 $5.55 $5.41 $5.52 $5.52 546,041
2023-06-15 $5.42 $5.53 $5.36 $5.52 $5.52 296,408
2023-06-14 $5.55 $5.62 $5.44 $5.48 $5.48 472,035
2023-06-13 $5.44 $5.57 $5.35 $5.51 $5.51 709,339
2023-06-12 $5.38 $5.52 $5.33 $5.40 $5.40 487,496
2023-06-09 $5.38 $5.44 $5.31 $5.39 $5.39 335,807
2023-06-08 $5.53 $5.55 $5.28 $5.41 $5.41 343,622
2023-06-07 $5.32 $5.66 $5.32 $5.54 $5.54 754,659
2023-06-06 $4.95 $5.29 $4.93 $5.25 $5.25 814,574
2023-06-05 $5.04 $5.05 $4.91 $4.97 $4.97 365,295
2023-06-02 $4.75 $5.11 $4.75 $5.05 $5.05 581,139
2023-06-01 $4.60 $4.74 $4.48 $4.70 $4.70 761,057
2023-05-31 $4.60 $4.69 $4.51 $4.53 $4.53 2,494,585
2023-05-30 $4.65 $4.66 $4.53 $4.64 $4.64 593,241
2023-05-26 $4.53 $4.61 $4.38 $4.60 $4.60 356,869
2023-05-25 $4.60 $4.64 $4.47 $4.53 $4.53 369,347
2023-05-24 $5.02 $5.08 $4.57 $4.63 $4.63 590,324
2023-05-23 $4.87 $5.27 $4.87 $5.08 $5.08 776,539
2023-05-22 $4.78 $4.90 $4.67 $4.88 $4.88 368,460
2023-05-19 $4.71 $4.85 $4.67 $4.76 $4.76 564,368
2023-05-18 $4.55 $4.71 $4.50 $4.66 $4.66 713,977
2023-05-17 $4.24 $4.56 $4.21 $4.55 $4.55 776,594
2023-05-16 $4.27 $4.50 $4.24 $4.26 $4.26 719,365
2023-05-15 $4.31 $4.40 $4.21 $4.29 $4.29 1,990,914
2023-05-12 $4.42 $4.45 $4.03 $4.32 $4.32 2,702,819
2023-05-11 $4.62 $4.62 $4.42 $4.45 $4.45 954,380
2023-05-10 $4.85 $4.93 $4.64 $4.70 $4.70 605,823
2023-05-09 $4.75 $4.81 $4.59 $4.75 $4.75 839,930
2023-05-08 $5.10 $5.11 $4.78 $4.85 $4.85 672,144
2023-05-05 $5.68 $5.70 $5.08 $5.18 $5.18 976,096
2023-05-04 $5.43 $5.60 $5.30 $5.58 $5.58 465,531
2023-05-03 $5.48 $5.68 $5.46 $5.51 $5.51 322,813
2023-05-02 $5.61 $5.71 $5.48 $5.50 $5.50 351,440
2023-05-01 $5.85 $5.85 $5.63 $5.67 $5.67 229,584
2023-04-28 $5.74 $6.00 $5.74 $5.82 $5.82 233,267
2023-04-27 $5.70 $5.77 $5.51 $5.74 $5.74 371,002
2023-04-26 $5.78 $5.87 $5.57 $5.67 $5.67 363,064
2023-04-25 $6.00 $6.06 $5.80 $5.84 $5.84 291,529
2023-04-24 $6.00 $6.09 $5.97 $6.08 $6.08 203,680
2023-04-21 $6.13 $6.14 $5.98 $6.01 $6.01 226,872
2023-04-20 $6.23 $6.26 $6.07 $6.11 $6.11 178,629
2023-04-19 $6.13 $6.31 $6.02 $6.25 $6.25 197,608
2023-04-18 $6.31 $6.33 $6.12 $6.15 $6.15 173,591
2023-04-17 $6.08 $6.37 $6.08 $6.34 $6.34 290,270
2023-04-14 $6.26 $6.32 $6.03 $6.09 $6.09 249,989
2023-04-13 $6.28 $6.30 $6.13 $6.16 $6.16 288,472
2023-04-12 $6.44 $6.48 $6.26 $6.29 $6.29 511,450
2023-04-11 $6.42 $6.55 $6.33 $6.44 $6.44 379,603
2023-04-10 $6.76 $6.77 $6.28 $6.44 $6.44 920,147
2023-04-06 $6.96 $7.02 $6.85 $6.99 $6.99 601,417
2023-04-05 $6.84 $7.03 $6.79 $6.88 $6.88 474,192
2023-04-04 $6.93 $6.95 $6.77 $6.86 $6.86 443,717
2023-04-03 $6.88 $7.12 $6.81 $6.92 $6.92 384,730
2023-03-31 $6.69 $6.93 $6.63 $6.90 $6.90 382,259
2023-03-30 $6.56 $6.63 $6.46 $6.61 $6.61 307,379
2023-03-29 $6.41 $6.49 $6.34 $6.46 $6.46 452,605
2023-03-28 $6.20 $6.41 $6.14 $6.33 $6.33 267,565
2023-03-27 $6.27 $6.43 $6.24 $6.26 $6.26 371,710
2023-03-24 $5.96 $6.16 $5.80 $6.14 $6.14 449,767
2023-03-23 $6.41 $6.52 $6.00 $6.01 $6.01 390,080
2023-03-22 $6.62 $6.74 $6.41 $6.41 $6.41 350,905
2023-03-21 $6.62 $6.77 $6.57 $6.67 $6.67 473,654
2023-03-20 $6.55 $6.77 $6.39 $6.48 $6.48 561,236
2023-03-17 $6.99 $7.00 $6.42 $6.48 $6.48 1,194,365
2023-03-16 $7.15 $7.15 $6.81 $7.01 $7.01 667,187
2023-03-15 $7.11 $7.31 $7.02 $7.24 $7.24 409,959
2023-03-14 $7.66 $7.68 $7.21 $7.24 $7.24 443,575
2023-03-13 $7.50 $7.60 $7.25 $7.39 $7.39 402,406
2023-03-10 $8.05 $8.11 $7.54 $7.66 $7.66 411,715
2023-03-09 $8.36 $8.41 $8.10 $8.10 $8.10 292,974
2023-03-08 $8.29 $8.38 $8.21 $8.37 $8.37 158,178
2023-03-07 $8.45 $8.50 $8.21 $8.29 $8.29 180,897
2023-03-06 $8.55 $8.57 $8.41 $8.44 $8.44 423,360
2023-03-03 $8.66 $8.70 $8.48 $8.51 $8.51 207,711
2023-03-02 $8.51 $8.63 $8.47 $8.60 $8.60 236,465
2023-03-01 $8.42 $8.63 $8.30 $8.59 $8.59 256,908
2023-02-28 $8.50 $8.61 $8.39 $8.46 $8.46 524,126
2023-02-27 $8.63 $8.84 $8.49 $8.53 $8.53 260,975
2023-02-24 $8.56 $8.63 $8.30 $8.59 $8.59 300,396
2023-02-23 $9.12 $9.12 $8.52 $8.77 $8.77 314,367
2023-02-22 $8.89 $9.02 $8.75 $8.79 $8.79 247,490
2023-02-21 $9.14 $9.14 $8.80 $8.91 $8.91 265,752
2023-02-17 $9.36 $9.43 $9.16 $9.18 $9.18 224,194
2023-02-16 $9.43 $9.43 $9.27 $9.32 $9.32 203,041
2023-02-15 $9.38 $9.53 $9.34 $9.53 $9.53 110,278
2023-02-14 $9.50 $9.59 $9.35 $9.49 $9.49 100,809
2023-02-13 $9.52 $9.59 $9.45 $9.57 $9.57 150,932
2023-02-10 $9.36 $9.52 $9.32 $9.50 $9.50 132,594
2023-02-09 $9.71 $9.78 $9.36 $9.39 $9.39 157,133
2023-02-08 $9.70 $9.73 $9.56 $9.64 $9.64 103,815
2023-02-07 $9.63 $9.82 $9.51 $9.70 $9.70 165,245
2023-02-06 $9.90 $9.90 $9.50 $9.69 $9.69 218,557
2023-02-03 $9.94 $10.06 $9.80 $9.97 $9.97 262,543
2023-02-02 $9.97 $10.24 $9.92 $10.05 $10.05 279,906
2023-02-01 $9.78 $9.97 $9.59 $9.87 $9.87 233,538
2023-01-31 $9.50 $9.92 $9.48 $9.84 $9.84 318,232
2023-01-30 $9.61 $9.72 $9.51 $9.51 $9.51 188,295
2023-01-27 $9.37 $9.79 $9.37 $9.66 $9.66 201,810
2023-01-26 $9.43 $9.47 $9.24 $9.37 $9.37 139,466
2023-01-25 $9.00 $9.41 $8.93 $9.38 $9.38 264,366
2023-01-24 $9.31 $9.55 $8.96 $9.03 $9.03 371,796
2023-01-23 $9.38 $9.51 $9.20 $9.29 $9.29 374,479
2023-01-20 $9.33 $9.40 $9.21 $9.38 $9.38 251,778
2023-01-19 $9.19 $9.40 $9.14 $9.33 $9.33 209,280
2023-01-18 $9.53 $9.64 $9.19 $9.24 $9.24 262,347
2023-01-17 $9.38 $9.56 $9.36 $9.46 $9.46 375,904
2023-01-13 $9.04 $9.45 $8.90 $9.38 $9.38 566,397
2023-01-12 $8.86 $9.15 $8.82 $9.10 $9.10 363,925
2023-01-11 $8.18 $8.77 $8.18 $8.73 $8.73 533,021
2023-01-10 $8.07 $8.27 $8.04 $8.19 $8.19 269,539
2023-01-09 $8.25 $8.33 $8.03 $8.05 $8.05 399,268
2023-01-06 $8.37 $8.49 $8.25 $8.44 $8.24 511,369
2023-01-05 $8.48 $8.52 $8.22 $8.25 $8.05 383,223
2023-01-04 $8.57 $8.75 $8.50 $8.58 $8.37 435,025
2023-01-03 $8.44 $8.64 $8.33 $8.47 $8.26 583,235
2022-12-30 $8.49 $8.56 $8.33 $8.38 $8.18 483,933
2022-12-29 $8.21 $8.64 $8.15 $8.61 $8.40 454,686
2022-12-28 $8.49 $8.55 $8.20 $8.22 $8.02 301,787
2022-12-27 $8.51 $8.55 $8.38 $8.42 $8.22 266,860
2022-12-23 $8.61 $8.69 $8.46 $8.52 $8.31 225,950
2022-12-22 $8.73 $8.73 $8.40 $8.59 $8.38 335,453
2022-12-21 $8.69 $8.85 $8.65 $8.74 $8.53 446,260
2022-12-20 $8.75 $8.81 $8.65 $8.68 $8.47 371,673
2022-12-19 $9.07 $9.08 $8.72 $8.81 $8.60 322,449
2022-12-16 $8.95 $9.07 $8.86 $9.05 $8.83 985,352
2022-12-15 $9.14 $9.23 $9.04 $9.14 $8.92 302,518
2022-12-14 $9.32 $9.47 $9.17 $9.25 $9.03 225,099
2022-12-13 $9.56 $9.79 $9.30 $9.34 $9.11 208,427
2022-12-12 $9.29 $9.35 $8.98 $9.24 $9.02 402,394
2022-12-09 $9.27 $9.57 $9.20 $9.38 $9.15 217,880
2022-12-08 $9.25 $9.46 $9.25 $9.29 $9.06 162,237
2022-12-07 $9.23 $9.48 $9.18 $9.28 $9.06 272,753
2022-12-06 $9.53 $9.67 $9.16 $9.23 $9.01 389,197
2022-12-05 $9.86 $9.88 $9.44 $9.50 $9.27 224,890
2022-12-02 $9.85 $10.06 $9.84 $9.99 $9.99 204,964
2022-12-01 $9.94 $10.03 $9.77 $9.93 $9.93 229,010
2022-11-30 $9.73 $9.93 $9.54 $9.89 $9.89 398,280
2022-11-29 $9.78 $9.89 $9.66 $9.78 $9.78 170,653
2022-11-28 $9.99 $10.05 $9.75 $9.78 $9.78 208,168
2022-11-25 $9.91 $10.12 $9.87 $10.03 $10.03 96,754
2022-11-23 $9.97 $9.97 $9.76 $9.91 $9.91 135,913
2022-11-22 $9.77 $10.01 $9.72 $9.97 $9.97 177,319
2022-11-21 $9.75 $9.88 $9.69 $9.88 $9.88 207,473
2022-11-18 $9.84 $9.84 $9.58 $9.65 $9.65 188,245
2022-11-17 $9.42 $9.57 $9.31 $9.55 $9.55 181,823
2022-11-16 $9.81 $9.81 $9.47 $9.49 $9.49 143,590
2022-11-15 $9.99 $10.05 $9.72 $9.80 $9.80 144,080
2022-11-14 $10.00 $10.06 $9.82 $9.83 $9.83 194,810
2022-11-11 $9.80 $10.02 $9.65 $9.98 $9.98 281,860
2022-11-10 $9.61 $9.87 $9.59 $9.83 $9.83 421,716
2022-11-09 $9.50 $9.56 $9.17 $9.24 $9.24 358,987
2022-11-08 $9.93 $10.02 $9.36 $9.49 $9.49 431,899
2022-11-07 $10.45 $10.69 $9.90 $10.05 $10.05 392,418
2022-11-04 $10.31 $10.54 $10.21 $10.44 $10.44 198,134
2022-11-03 $10.27 $10.29 $9.98 $10.16 $10.16 178,591
2022-11-02 $10.62 $10.80 $10.37 $10.39 $10.39 278,068
2022-11-01 $10.76 $10.76 $10.56 $10.59 $10.59 183,834
2022-10-31 $10.65 $10.74 $10.55 $10.62 $10.62 216,400
2022-10-28 $10.54 $10.77 $10.46 $10.75 $10.75 180,616
2022-10-27 $10.51 $10.66 $10.47 $10.51 $10.51 184,961
2022-10-26 $10.47 $10.59 $10.27 $10.46 $10.46 207,437
2022-10-25 $10.06 $10.51 $10.06 $10.38 $10.38 156,344
2022-10-24 $10.03 $10.14 $9.97 $10.03 $10.03 245,908
2022-10-21 $9.93 $10.03 $9.76 $9.94 $9.94 238,127
2022-10-20 $9.79 $9.99 $9.73 $9.92 $9.92 181,405
2022-10-19 $9.90 $9.95 $9.63 $9.74 $9.74 198,561
2022-10-18 $10.24 $10.26 $9.87 $9.97 $9.97 221,539
2022-10-17 $9.94 $10.09 $9.91 $10.00 $10.00 232,852
2022-10-14 $10.04 $10.07 $9.71 $9.74 $9.74 262,399
2022-10-13 $9.38 $9.93 $9.19 $9.87 $9.87 288,117
2022-10-12 $9.46 $9.59 $9.32 $9.52 $9.52 195,871
2022-10-11 $9.19 $9.53 $9.05 $9.46 $9.46 405,958
2022-10-10 $9.18 $9.34 $9.17 $9.22 $9.22 270,194
2022-10-07 $9.25 $9.29 $9.08 $9.19 $9.19 375,964
2022-10-06 $9.58 $9.68 $9.28 $9.30 $9.30 348,626
2022-10-05 $10.08 $10.08 $9.68 $9.81 $9.60 528,195
2022-10-04 $10.12 $10.39 $10.11 $10.20 $9.99 370,122
2022-10-03 $10.13 $10.18 $9.92 $10.02 $9.81 233,209
2022-09-30 $9.93 $10.04 $9.85 $9.97 $9.97 344,698
2022-09-29 $10.25 $10.25 $9.74 $9.88 $9.88 405,366
2022-09-28 $10.12 $10.48 $10.01 $10.29 $10.29 401,063
2022-09-27 $10.26 $10.32 $9.95 $10.03 $10.03 476,627
2022-09-26 $10.51 $10.56 $10.05 $10.12 $10.12 517,954
2022-09-23 $10.71 $10.77 $10.45 $10.64 $10.64 426,071
2022-09-22 $10.90 $10.95 $10.70 $10.74 $10.74 239,644
2022-09-21 $11.23 $11.25 $10.87 $10.91 $10.91 239,741
2022-09-20 $11.37 $11.40 $11.02 $11.11 $11.11 349,608
2022-09-19 $11.48 $11.67 $11.44 $11.63 $11.63 198,538
2022-09-16 $11.17 $11.59 $11.15 $11.59 $11.59 799,553
2022-09-15 $11.28 $11.44 $11.22 $11.23 $11.23 297,615
2022-09-14 $11.34 $11.34 $11.16 $11.28 $11.28 318,130
2022-09-13 $11.46 $11.52 $11.22 $11.25 $11.25 337,380
2022-09-12 $11.73 $11.81 $11.66 $11.72 $11.72 184,760
2022-09-09 $11.62 $11.66 $11.52 $11.59 $11.59 166,469
2022-09-08 $11.30 $11.54 $11.22 $11.50 $11.50 210,030
2022-09-07 $11.20 $11.52 $11.20 $11.49 $11.49 264,867
2022-09-06 $11.34 $11.39 $11.22 $11.29 $11.29 305,338
2022-09-02 $11.42 $11.60 $11.30 $11.36 $11.36 270,092
2022-09-01 $11.52 $11.52 $11.17 $11.29 $11.29 503,358
2022-08-31 $11.81 $11.99 $11.42 $11.55 $11.55 539,973
2022-08-30 $12.15 $12.15 $11.78 $11.83 $11.83 400,533
2022-08-29 $12.07 $12.21 $11.96 $12.07 $12.07 424,332
2022-08-26 $12.67 $12.72 $12.10 $12.12 $12.12 586,843
2022-08-25 $12.57 $12.74 $12.48 $12.66 $12.66 895,379
2022-08-24 $12.29 $12.59 $12.29 $12.41 $12.41 405,418
2022-08-23 $12.58 $12.68 $12.33 $12.39 $12.39 337,007
2022-08-22 $12.30 $12.58 $12.05 $12.47 $12.47 499,526
2022-08-19 $12.69 $12.71 $12.43 $12.52 $12.52 564,616
2022-08-18 $12.87 $12.94 $12.63 $12.73 $12.73 260,592
2022-08-17 $12.95 $13.01 $12.68 $12.81 $12.81 268,087
2022-08-16 $13.13 $13.19 $13.06 $13.14 $13.14 109,958
2022-08-15 $13.38 $13.41 $13.12 $13.18 $13.18 194,755
2022-08-12 $13.28 $13.50 $13.26 $13.49 $13.49 150,451
2022-08-11 $13.11 $13.32 $13.11 $13.20 $13.20 162,860
2022-08-10 $13.09 $13.26 $12.98 $13.06 $13.06 246,922
2022-08-09 $12.92 $12.97 $12.64 $12.83 $12.83 304,492
2022-08-08 $12.82 $13.24 $12.82 $13.03 $13.03 305,350
2022-08-05 $12.84 $12.93 $12.67 $12.85 $12.85 285,669
2022-08-04 $13.85 $13.99 $12.53 $12.86 $12.86 505,401
2022-08-03 $14.07 $14.14 $13.70 $13.70 $13.70 355,651
2022-08-02 $13.96 $14.18 $13.85 $13.92 $13.92 329,855
2022-08-01 $14.07 $14.24 $13.84 $14.05 $14.05 531,254
2022-07-29 $13.87 $14.17 $13.82 $14.10 $14.10 264,343
2022-07-28 $13.51 $13.98 $13.51 $13.81 $13.81 421,970
2022-07-27 $13.65 $13.76 $13.36 $13.51 $13.51 478,951
2022-07-26 $13.61 $13.87 $13.57 $13.69 $13.69 292,637
2022-07-25 $13.45 $13.83 $13.40 $13.66 $13.66 311,078
2022-07-22 $13.41 $13.51 $13.28 $13.38 $13.38 240,436
2022-07-21 $13.33 $13.37 $13.00 $13.33 $13.33 240,743
2022-07-20 $13.28 $13.52 $13.22 $13.42 $13.42 286,316
2022-07-19 $13.14 $13.42 $13.09 $13.40 $13.40 284,975
2022-07-18 $13.09 $13.25 $12.96 $13.03 $13.03 277,031
2022-07-15 $12.85 $13.20 $12.85 $13.10 $13.10 372,189
2022-07-14 $12.50 $12.78 $12.35 $12.63 $12.63 348,521
2022-07-13 $12.57 $12.78 $12.52 $12.59 $12.59 312,854
2022-07-12 $12.60 $12.95 $12.60 $12.78 $12.78 221,095
2022-07-11 $12.75 $12.87 $12.63 $12.74 $12.74 315,765
2022-07-08 $12.79 $12.92 $12.48 $12.76 $12.76 217,951
2022-07-07 $12.64 $12.91 $12.63 $12.72 $12.72 278,879
2022-07-06 $13.11 $13.24 $12.76 $12.83 $12.63 408,669
2022-07-05 $12.77 $13.14 $12.59 $13.12 $12.92 290,492
2022-07-01 $12.88 $13.14 $12.71 $12.99 $12.79 584,964
2022-06-30 $12.66 $13.25 $12.63 $12.95 $12.75 420,630
2022-06-29 $12.78 $12.91 $12.61 $12.86 $12.66 298,883
2022-06-28 $12.87 $13.12 $12.68 $12.78 $12.58 319,555
2022-06-27 $12.76 $12.97 $12.44 $12.72 $12.52 379,802
2022-06-24 $12.46 $12.90 $12.46 $12.66 $12.46 445,400
2022-06-23 $12.27 $12.55 $12.14 $12.44 $12.25 268,676
2022-06-22 $11.67 $12.56 $11.58 $12.27 $12.08 382,817
2022-06-21 $11.78 $12.15 $11.59 $11.83 $11.65 330,854
2022-06-17 $11.49 $11.96 $11.48 $11.66 $11.48 366,932
2022-06-16 $11.54 $11.54 $11.24 $11.33 $11.15 321,275
2022-06-15 $11.58 $11.96 $11.58 $11.70 $11.52 267,723
2022-06-14 $11.34 $11.56 $11.05 $11.46 $11.28 535,815
2022-06-13 $12.09 $12.19 $11.26 $11.29 $11.12 505,323
2022-06-10 $12.51 $12.57 $12.26 $12.43 $12.24 202,805
2022-06-09 $13.08 $13.08 $12.62 $12.67 $12.47 222,206
2022-06-08 $13.53 $13.53 $12.97 $13.08 $12.88 271,635
2022-06-07 $13.29 $13.64 $13.17 $13.63 $13.42 462,150
2022-06-06 $13.64 $13.68 $13.31 $13.38 $13.17 259,368
2022-06-03 $13.72 $13.73 $13.45 $13.51 $13.30 182,868
2022-06-02 $13.78 $13.78 $13.56 $13.75 $13.54 262,421
2022-06-01 $13.89 $13.95 $13.49 $13.76 $13.55 318,564
2022-05-31 $13.67 $14.01 $13.56 $13.94 $13.72 425,886
2022-05-27 $13.63 $13.89 $13.57 $13.83 $13.62 155,214
2022-05-26 $13.56 $13.69 $13.41 $13.49 $13.28 190,612
2022-05-25 $13.20 $13.54 $13.16 $13.39 $13.18 197,843
2022-05-24 $13.21 $13.32 $12.92 $13.32 $13.11 251,419
2022-05-23 $13.77 $13.86 $13.19 $13.21 $13.01 364,591
2022-05-20 $13.53 $13.62 $13.21 $13.61 $13.40 261,980
2022-05-19 $13.45 $13.72 $13.21 $13.31 $13.10 447,567
2022-05-18 $14.12 $14.27 $13.56 $13.58 $13.37 384,541
2022-05-17 $13.88 $14.26 $13.81 $14.23 $14.01 443,436
2022-05-16 $13.17 $13.67 $13.06 $13.65 $13.44 408,269
2022-05-13 $13.20 $13.27 $12.86 $13.11 $12.91 334,468
2022-05-12 $13.19 $13.19 $12.78 $13.01 $12.81 353,266
2022-05-11 $13.45 $13.65 $13.15 $13.18 $12.98 345,063
2022-05-10 $13.61 $14.04 $13.16 $13.37 $13.16 380,536
2022-05-09 $13.86 $14.02 $13.40 $13.48 $13.27 307,842
2022-05-06 $14.20 $14.26 $13.72 $14.04 $13.82 387,768
2022-05-05 $14.85 $15.02 $13.90 $14.41 $14.19 372,711
2022-05-04 $14.98 $15.21 $14.62 $15.09 $14.86 253,098
2022-05-03 $14.50 $14.94 $14.37 $14.88 $14.65 316,070
2022-05-02 $14.87 $14.99 $14.23 $14.52 $14.30 309,323
2022-04-29 $15.62 $15.62 $14.79 $14.84 $14.61 297,261
2022-04-28 $15.33 $15.63 $15.07 $15.53 $15.29 189,472
2022-04-27 $15.33 $15.45 $15.07 $15.16 $14.93 165,155
2022-04-26 $15.73 $15.81 $15.24 $15.37 $15.13 260,876
2022-04-25 $15.90 $16.14 $15.51 $15.80 $15.56 383,360
2022-04-22 $15.98 $16.10 $15.65 $15.69 $15.45 178,017
2022-04-21 $16.54 $16.70 $16.03 $16.09 $15.84 296,290
2022-04-20 $16.38 $16.62 $16.27 $16.47 $16.22 189,036
2022-04-19 $16.09 $16.40 $16.09 $16.26 $16.01 196,337
2022-04-18 $16.10 $16.37 $15.94 $16.02 $15.77 229,440
2022-04-14 $16.30 $16.47 $16.07 $16.16 $15.91 251,027
2022-04-13 $16.20 $16.40 $16.07 $16.32 $16.07 181,214
2022-04-12 $16.37 $16.60 $15.97 $16.06 $15.81 254,261
2022-04-11 $16.37 $16.64 $16.21 $16.28 $16.03 208,512
2022-04-08 $16.49 $16.78 $16.38 $16.46 $16.21 209,110
2022-04-07 $16.60 $16.61 $16.23 $16.44 $16.19 276,994
2022-04-06 $17.19 $17.19 $16.71 $16.83 $16.37 348,632
2022-04-05 $17.54 $17.69 $17.12 $17.14 $16.67 198,794
2022-04-04 $17.84 $17.84 $17.33 $17.60 $17.12 236,473
2022-04-01 $17.86 $18.11 $17.49 $17.83 $17.34 189,773
2022-03-31 $17.88 $18.13 $17.59 $17.66 $17.18 293,271
2022-03-30 $18.26 $18.35 $17.78 $17.85 $17.36 167,648
2022-03-29 $17.98 $18.33 $17.95 $18.31 $17.81 211,834
2022-03-28 $17.81 $17.96 $17.63 $17.72 $17.24 127,568
2022-03-25 $17.56 $17.87 $17.44 $17.85 $17.36 150,823
2022-03-24 $17.32 $17.48 $17.18 $17.41 $16.93 130,029
2022-03-23 $17.59 $17.59 $17.17 $17.25 $16.78 195,178
2022-03-22 $17.65 $17.81 $17.51 $17.63 $17.15 126,246
2022-03-21 $17.61 $17.81 $17.52 $17.60 $17.12 191,483
2022-03-18 $17.69 $17.69 $17.39 $17.59 $17.11 318,232
2022-03-17 $17.23 $17.73 $17.15 $17.69 $17.21 171,669
2022-03-16 $17.00 $17.33 $16.76 $17.31 $16.84 371,593
2022-03-15 $17.08 $17.08 $16.64 $16.82 $16.36 208,759
2022-03-14 $17.29 $17.29 $16.87 $16.94 $16.48 315,061
2022-03-11 $17.22 $17.41 $17.03 $17.15 $16.68 301,034
2022-03-10 $16.70 $17.19 $16.70 $17.19 $16.72 277,227
2022-03-09 $16.98 $17.11 $16.87 $16.94 $16.48 167,819
2022-03-08 $16.33 $16.84 $16.33 $16.64 $16.19 292,314
2022-03-07 $17.00 $17.02 $16.28 $16.30 $15.85 242,579
2022-03-04 $16.66 $17.02 $16.60 $16.97 $16.51 302,461
2022-03-03 $16.96 $17.00 $16.58 $16.82 $16.36 394,007
2022-03-02 $16.80 $17.14 $16.79 $16.90 $16.44 356,401
2022-03-01 $17.06 $17.30 $16.41 $16.60 $16.15 425,132
2022-02-28 $17.29 $17.53 $16.80 $17.22 $16.75 559,236
2022-02-25 $17.28 $17.80 $16.81 $17.55 $17.07 297,714
2022-02-24 $16.89 $17.43 $16.60 $17.33 $16.86 338,990
2022-02-23 $17.54 $17.78 $17.15 $17.20 $16.73 233,738
2022-02-22 $17.68 $17.93 $17.48 $17.58 $17.10 263,308
2022-02-18 $18.05 $18.26 $17.77 $17.81 $17.32 143,572
2022-02-17 $18.05 $18.35 $17.90 $18.13 $17.63 376,287
2022-02-16 $18.01 $18.25 $17.97 $18.16 $17.66 224,712
2022-02-15 $17.75 $18.13 $17.75 $18.01 $17.52 201,566
2022-02-14 $17.69 $17.84 $17.55 $17.63 $17.15 189,804
2022-02-11 $17.68 $18.02 $17.50 $17.65 $17.17 274,630
2022-02-10 $17.40 $17.98 $17.35 $17.62 $17.14 281,241
2022-02-09 $17.75 $17.84 $17.35 $17.64 $17.16 455,643
2022-02-08 $17.50 $17.79 $17.45 $17.60 $17.12 221,012
2022-02-07 $17.53 $17.72 $17.42 $17.56 $17.08 227,817
2022-02-04 $17.48 $17.70 $17.11 $17.53 $17.05 175,429
2022-02-03 $17.40 $17.96 $17.39 $17.63 $17.15 303,538
2022-02-02 $17.60 $17.80 $17.51 $17.56 $17.08 227,966
2022-02-01 $17.82 $17.85 $17.45 $17.71 $17.23 248,405
2022-01-31 $17.23 $17.84 $17.01 $17.83 $17.34 458,458
2022-01-28 $16.72 $17.35 $16.54 $17.34 $16.87 395,513
2022-01-27 $17.02 $17.44 $16.49 $16.60 $16.15 318,653
2022-01-26 $17.71 $17.96 $17.02 $17.11 $16.64 321,175
2022-01-25 $17.67 $17.70 $17.03 $17.54 $17.06 574,963
2022-01-24 $17.71 $17.86 $17.18 $17.81 $17.32 382,113
2022-01-21 $17.79 $18.31 $17.72 $17.96 $17.47 333,850
2022-01-20 $18.61 $18.62 $17.97 $18.04 $17.55 365,655
2022-01-19 $19.33 $19.38 $18.59 $18.60 $18.09 358,354
2022-01-18 $19.60 $19.74 $19.30 $19.38 $18.85 402,472
2022-01-14 $19.97 $20.10 $19.79 $20.00 $19.45 196,261
2022-01-13 $19.94 $20.23 $19.82 $20.05 $19.50 285,464
2022-01-12 $20.12 $20.28 $19.84 $19.84 $19.30 450,348
2022-01-11 $20.31 $20.41 $19.75 $20.21 $19.66 435,380
2022-01-10 $21.02 $21.04 $20.11 $20.26 $19.71 731,587
2022-01-07 $21.30 $21.70 $21.22 $21.24 $20.46 597,558
2022-01-06 $20.66 $21.31 $20.58 $21.27 $20.49 470,220
2022-01-05 $20.64 $20.87 $20.40 $20.55 $19.79 609,656
2022-01-04 $20.15 $20.76 $20.05 $20.60 $19.84 401,408
2022-01-03 $19.96 $20.52 $19.76 $19.99 $19.25 381,773
2021-12-31 $19.62 $19.85 $19.54 $19.72 $18.99 99,882
2021-12-30 $19.68 $19.87 $19.56 $19.65 $18.93 140,079
2021-12-29 $19.62 $19.71 $19.49 $19.66 $18.94 151,520
2021-12-28 $19.46 $19.67 $19.29 $19.56 $18.84 143,359
2021-12-27 $19.38 $19.51 $19.15 $19.50 $18.78 172,326
2021-12-23 $19.30 $19.43 $19.12 $19.29 $18.58 243,302
2021-12-22 $19.10 $19.28 $18.98 $19.26 $18.55 213,233
2021-12-21 $18.73 $19.08 $18.61 $19.08 $18.38 300,655
2021-12-20 $18.16 $18.55 $17.75 $18.54 $17.86 277,346
2021-12-17 $17.80 $18.69 $17.80 $18.40 $17.72 1,784,988
2021-12-16 $17.84 $18.15 $17.74 $17.82 $17.16 506,480
2021-12-15 $17.53 $17.82 $17.39 $17.80 $17.14 299,688
2021-12-14 $17.48 $17.81 $17.35 $17.53 $16.88 428,152
2021-12-13 $17.77 $17.90 $17.26 $17.50 $16.86 334,371
2021-12-10 $18.44 $18.47 $17.85 $17.91 $17.25 198,929
2021-12-09 $18.02 $18.44 $17.84 $18.29 $17.62 624,074
2021-12-08 $17.69 $18.34 $17.64 $18.17 $17.50 347,207
2021-12-07 $17.47 $17.81 $17.39 $17.71 $17.06 306,874
2021-12-06 $17.08 $17.47 $17.02 $17.31 $16.67 199,019
2021-12-03 $17.09 $17.12 $16.66 $16.89 $16.27 356,385
2021-12-02 $16.35 $16.97 $16.27 $16.91 $16.29 385,822
2021-12-01 $16.94 $17.34 $16.23 $16.24 $15.64 327,516
2021-11-30 $16.65 $16.89 $16.44 $16.68 $16.07 457,939
2021-11-29 $16.85 $17.19 $16.70 $16.89 $16.27 416,096
2021-11-26 $17.40 $17.55 $16.00 $16.68 $16.07 587,847
2021-11-24 $17.67 $17.88 $17.60 $17.75 $17.10 219,976
2021-11-23 $17.85 $17.95 $17.73 $17.74 $17.09 194,146
2021-11-22 $18.00 $18.11 $17.67 $17.72 $17.07 220,079
2021-11-19 $17.99 $18.21 $17.48 $18.02 $17.36 324,514
2021-11-18 $18.37 $18.82 $18.35 $18.74 $18.05 298,782
2021-11-17 $18.60 $18.60 $18.15 $18.43 $17.75 200,543
2021-11-16 $18.77 $18.81 $18.47 $18.61 $17.92 238,505
2021-11-15 $18.89 $18.93 $18.74 $18.82 $18.13 202,513
2021-11-12 $18.99 $18.99 $18.74 $18.76 $18.07 239,171
2021-11-11 $18.67 $19.06 $18.50 $18.96 $18.26 219,029
2021-11-10 $18.78 $19.06 $18.62 $18.67 $17.98 223,918
2021-11-09 $18.72 $19.02 $18.52 $18.84 $18.15 358,695
2021-11-08 $18.23 $18.87 $18.17 $18.55 $17.87 394,046
2021-11-05 $17.94 $18.53 $17.81 $18.11 $17.44 665,724
2021-11-04 $18.11 $18.39 $17.69 $17.75 $17.10 631,436
2021-11-03 $18.24 $18.59 $17.59 $18.06 $17.40 517,589
2021-11-02 $18.99 $19.00 $18.54 $18.54 $17.86 343,627
2021-11-01 $19.00 $19.17 $18.77 $18.94 $18.24 243,087
2021-10-29 $18.88 $19.10 $18.66 $18.97 $18.27 713,988
2021-10-28 $18.77 $19.00 $18.72 $18.88 $18.18 399,613
2021-10-27 $19.19 $19.28 $18.74 $18.75 $18.06 242,721
2021-10-26 $18.96 $19.33 $18.85 $19.16 $18.45 258,614
2021-10-25 $19.09 $19.19 $18.95 $18.98 $18.28 205,300
2021-10-22 $18.95 $19.21 $18.93 $19.06 $18.36 235,618
2021-10-21 $18.95 $19.10 $18.80 $18.96 $18.26 278,275
2021-10-20 $18.79 $19.01 $18.64 $18.95 $18.25 200,142
2021-10-19 $19.06 $19.06 $18.78 $18.78 $18.09 266,021
2021-10-18 $18.75 $19.06 $18.67 $19.04 $18.34 260,934
2021-10-15 $18.68 $19.03 $18.52 $18.74 $18.05 353,859
2021-10-14 $18.64 $18.72 $18.34 $18.47 $17.79 232,799
2021-10-13 $18.45 $18.60 $18.17 $18.53 $17.85 290,383
2021-10-12 $18.35 $18.65 $18.31 $18.53 $17.85 151,463
2021-10-11 $18.17 $18.36 $18.06 $18.30 $17.63 135,722
2021-10-08 $18.16 $18.39 $18.06 $18.21 $17.54 171,808
2021-10-07 $18.46 $18.53 $18.09 $18.16 $17.49 342,931
2021-10-06 $18.24 $18.54 $18.00 $18.52 $17.69 246,374
2021-10-05 $18.48 $18.49 $18.14 $18.28 $17.46 341,587
2021-10-04 $18.40 $18.56 $18.21 $18.50 $17.67 254,182
2021-10-01 $17.92 $18.50 $17.82 $18.28 $17.46 198,887
2021-09-30 $18.11 $18.35 $17.85 $17.86 $17.06 300,775
2021-09-29 $18.00 $18.27 $17.82 $18.10 $17.29 263,385
2021-09-28 $17.65 $18.04 $17.52 $17.80 $17.00 446,274
2021-09-27 $17.94 $18.31 $17.75 $17.76 $16.97 463,433
2021-09-24 $17.94 $18.08 $17.82 $17.91 $17.11 316,177
2021-09-23 $18.05 $18.42 $17.94 $17.99 $17.19 356,805
2021-09-22 $17.43 $18.24 $17.38 $18.15 $17.34 785,493
2021-09-21 $17.07 $17.45 $16.88 $17.20 $16.43 421,048
2021-09-20 $16.62 $17.04 $16.46 $17.00 $16.24 465,332
2021-09-17 $16.91 $17.10 $16.73 $16.75 $16.00 1,611,918
2021-09-16 $16.78 $17.13 $16.69 $16.87 $16.12 397,971
2021-09-15 $16.49 $16.86 $16.34 $16.75 $16.00 388,663
2021-09-14 $16.65 $16.80 $16.39 $16.54 $15.80 610,909
2021-09-13 $16.87 $17.05 $16.56 $16.67 $15.92 812,997
2021-09-10 $17.33 $17.33 $16.92 $16.97 $16.21 1,703,865
2021-09-09 $17.28 $17.39 $17.10 $17.26 $16.49 771,830
2021-09-08 $17.44 $17.44 $17.09 $17.30 $16.53 771,990
2021-09-07 $16.32 $17.47 $16.30 $17.41 $16.63 2,277,573
2021-09-03 $16.07 $16.31 $15.64 $16.31 $15.58 560,717
2021-09-02 $15.90 $16.14 $15.88 $16.03 $15.31 318,825
2021-09-01 $15.95 $16.06 $15.66 $15.95 $15.24 231,729
2021-08-31 $15.88 $16.05 $15.64 $15.97 $15.26 366,646
2021-08-30 $16.15 $16.15 $15.88 $15.98 $15.27 308,319
2021-08-27 $15.99 $16.34 $15.91 $16.11 $15.39 388,912
2021-08-26 $16.17 $16.62 $16.02 $16.03 $15.31 506,279
2021-08-25 $16.14 $16.25 $15.82 $16.14 $15.42 546,528
2021-08-24 $16.17 $16.35 $15.93 $16.06 $15.34 1,138,645
2021-08-23 $15.83 $16.44 $15.08 $16.10 $15.38 5,090,717
2021-08-20 $12.75 $13.05 $12.68 $12.90 $12.32 584,480
2021-08-19 $12.79 $12.92 $12.60 $12.87 $12.29 249,139
2021-08-18 $12.99 $13.01 $12.77 $12.80 $12.23 166,318
2021-08-17 $12.95 $13.02 $12.77 $12.99 $12.41 172,502
2021-08-16 $13.19 $13.20 $12.95 $12.97 $12.39 203,992
2021-08-13 $13.22 $13.39 $13.11 $13.22 $12.63 129,526
2021-08-12 $13.36 $13.40 $13.19 $13.22 $12.63 154,137
2021-08-11 $13.29 $13.36 $13.09 $13.35 $12.75 127,903
2021-08-10 $13.22 $13.29 $13.04 $13.19 $12.60 120,914
2021-08-09 $13.39 $13.39 $13.07 $13.18 $12.59 137,897
2021-08-06 $13.16 $13.47 $13.16 $13.27 $12.68 115,434
2021-08-05 $12.81 $13.25 $12.71 $13.04 $12.46 244,444
2021-08-04 $12.58 $12.74 $12.51 $12.68 $12.11 151,747
2021-08-03 $12.52 $12.77 $12.42 $12.71 $12.14 143,540
2021-08-02 $12.84 $13.09 $12.56 $12.64 $12.07 124,412
2021-07-30 $12.83 $13.01 $12.75 $12.87 $12.29 130,793
2021-07-29 $12.90 $12.95 $12.75 $12.80 $12.23 119,869
2021-07-28 $13.07 $13.07 $12.75 $12.81 $12.24 185,017
2021-07-27 $13.03 $13.14 $12.87 $12.97 $12.39 229,601
2021-07-26 $12.81 $13.03 $12.78 $13.02 $12.44 152,139
2021-07-23 $12.64 $12.78 $12.54 $12.76 $12.19 108,944
2021-07-22 $12.58 $12.66 $12.35 $12.56 $12.00 141,443
2021-07-21 $12.63 $12.87 $12.63 $12.68 $12.11 206,173
2021-07-20 $12.20 $12.65 $12.19 $12.50 $11.94 297,809
2021-07-19 $12.23 $12.29 $11.91 $12.08 $11.54 207,058
2021-07-16 $12.48 $12.64 $12.43 $12.47 $11.91 202,296
2021-07-15 $12.30 $12.45 $12.18 $12.42 $11.86 116,701
2021-07-14 $12.35 $12.42 $12.24 $12.29 $11.74 152,436
2021-07-13 $12.38 $12.43 $12.23 $12.28 $11.73 145,127
2021-07-12 $12.27 $12.53 $12.22 $12.45 $11.89 180,162
2021-07-09 $12.02 $12.26 $12.02 $12.24 $11.69 78,603
2021-07-08 $12.15 $12.21 $11.85 $11.98 $11.44 246,657
2021-07-07 $12.51 $12.56 $12.32 $12.38 $11.68 165,935
2021-07-06 $12.57 $12.62 $12.33 $12.59 $11.88 224,711
2021-07-02 $12.62 $12.71 $12.55 $12.59 $11.88 185,761
2021-07-01 $12.52 $12.71 $12.44 $12.58 $11.87 310,812
2021-06-30 $12.37 $12.50 $12.31 $12.43 $11.73 286,131
2021-06-29 $12.51 $12.55 $12.34 $12.36 $11.66 208,428
2021-06-28 $12.63 $12.63 $12.27 $12.48 $11.77 210,095
2021-06-25 $12.45 $12.67 $12.31 $12.62 $11.91 523,385
2021-06-24 $12.55 $12.55 $12.23 $12.45 $11.75 142,594
2021-06-23 $12.55 $12.58 $12.42 $12.47 $11.77 193,977
2021-06-22 $12.62 $12.63 $12.39 $12.54 $11.83 160,355
2021-06-21 $12.36 $12.65 $12.28 $12.63 $11.92 188,811
2021-06-18 $12.68 $12.73 $12.31 $12.35 $11.65 407,227
2021-06-17 $12.70 $12.79 $12.56 $12.76 $12.04 330,786
2021-06-16 $12.74 $12.81 $12.60 $12.68 $11.96 120,020
2021-06-15 $12.84 $12.91 $12.63 $12.71 $11.99 157,941
2021-06-14 $12.75 $12.75 $12.60 $12.74 $12.02 167,109
2021-06-11 $12.82 $12.82 $12.64 $12.74 $12.02 156,166
2021-06-10 $12.86 $12.94 $12.75 $12.81 $12.09 186,590
2021-06-09 $12.61 $12.88 $12.54 $12.85 $12.12 237,391
2021-06-08 $12.42 $12.59 $12.36 $12.54 $11.83 233,860
2021-06-07 $12.11 $12.44 $12.11 $12.34 $11.64 186,226
2021-06-04 $12.33 $12.33 $11.91 $11.99 $11.31 184,311
2021-06-03 $11.97 $12.51 $11.95 $12.19 $11.50 220,749
2021-06-02 $11.98 $12.00 $11.80 $11.91 $11.24 127,110
2021-06-01 $11.72 $11.94 $11.68 $11.88 $11.21 170,448
2021-05-28 $11.65 $11.75 $11.51 $11.56 $10.91 162,668
2021-05-27 $11.60 $11.76 $11.56 $11.56 $10.91 159,298
2021-05-26 $11.35 $11.63 $11.29 $11.58 $10.93 127,250
2021-05-25 $11.63 $11.64 $11.29 $11.30 $10.66 212,550
2021-05-24 $11.39 $11.69 $11.32 $11.63 $10.97 141,151
2021-05-21 $11.22 $11.38 $11.14 $11.38 $10.74 237,781
2021-05-20 $11.01 $11.17 $10.89 $11.15 $10.52 92,909
2021-05-19 $11.17 $11.17 $10.75 $11.09 $10.46 148,919
2021-05-18 $10.95 $11.23 $10.94 $11.09 $10.46 129,950
2021-05-17 $10.97 $11.12 $10.88 $11.07 $10.44 155,624
2021-05-14 $10.98 $11.10 $10.89 $11.03 $10.41 161,187
2021-05-13 $10.57 $10.95 $10.56 $10.87 $10.26 158,845
2021-05-12 $10.73 $10.79 $10.48 $10.56 $9.96 141,609
2021-05-11 $10.80 $10.82 $10.58 $10.73 $10.12 224,608
2021-05-10 $11.48 $11.50 $10.88 $10.88 $10.27 319,981
2021-05-07 $11.58 $11.60 $11.33 $11.33 $10.69 282,289
2021-05-06 $11.03 $11.21 $10.97 $11.19 $10.56 135,283
2021-05-05 $11.29 $11.29 $10.88 $11.03 $10.41 197,100
2021-05-04 $11.41 $11.54 $11.14 $11.18 $10.55 183,565
2021-05-03 $11.14 $11.48 $11.03 $11.41 $10.77 176,990
2021-04-30 $10.91 $11.00 $10.87 $10.93 $10.31 119,084
2021-04-29 $11.09 $11.17 $10.94 $10.95 $10.33 101,589
2021-04-28 $11.02 $11.06 $10.94 $10.96 $10.34 75,251
2021-04-27 $11.01 $11.11 $10.93 $10.98 $10.36 135,028
2021-04-26 $11.15 $11.23 $11.01 $11.05 $10.43 96,512
2021-04-23 $11.06 $11.18 $10.96 $11.05 $10.43 146,756
2021-04-22 $11.10 $11.17 $10.97 $10.99 $10.37 147,907
2021-04-21 $11.05 $11.28 $11.00 $11.05 $10.43 138,465
2021-04-20 $11.07 $11.19 $10.98 $11.08 $10.45 94,581
2021-04-19 $11.07 $11.10 $10.90 $11.07 $10.44 176,738
2021-04-16 $11.17 $11.25 $10.97 $11.07 $10.44 153,376
2021-04-15 $10.99 $11.10 $10.89 $11.09 $10.46 98,577
2021-04-14 $11.05 $11.20 $10.92 $10.93 $10.31 128,730
2021-04-13 $10.95 $11.09 $10.84 $11.02 $10.40 120,846
2021-04-12 $10.84 $10.99 $10.75 $10.95 $10.33 109,062
2021-04-09 $10.80 $10.93 $10.71 $10.87 $10.26 149,370
2021-04-08 $10.95 $11.13 $10.74 $10.80 $10.19 241,140
2021-04-07 $11.05 $11.22 $11.00 $11.15 $10.38 288,399
2021-04-06 $11.18 $11.39 $11.12 $11.16 $10.38 327,139
2021-04-05 $11.32 $11.53 $10.89 $11.12 $10.35 326,856
2021-04-01 $10.72 $11.33 $10.68 $11.30 $10.52 372,042
2021-03-31 $10.53 $10.78 $10.47 $10.62 $9.88 445,887
2021-03-30 $10.43 $10.72 $10.34 $10.51 $9.78 194,412
2021-03-29 $10.50 $10.69 $10.19 $10.35 $9.63 598,234
2021-03-26 $10.46 $10.66 $10.31 $10.50 $9.77 193,589
2021-03-25 $10.26 $11.28 $10.11 $10.32 $9.60 626,046
2021-03-24 $10.37 $10.85 $10.30 $10.38 $9.66 259,850
2021-03-23 $10.24 $10.45 $10.17 $10.25 $9.54 216,199
2021-03-22 $10.22 $10.37 $9.95 $10.29 $9.58 369,109
2021-03-19 $10.57 $10.87 $10.18 $10.18 $9.47 1,117,206
2021-03-18 $11.02 $11.14 $10.74 $10.78 $10.03 277,424
2021-03-17 $10.93 $11.13 $10.83 $11.07 $10.30 199,645
2021-03-16 $11.27 $11.30 $10.94 $10.98 $10.22 186,597
2021-03-15 $11.33 $11.49 $11.10 $11.30 $10.52 269,851
2021-03-12 $11.13 $11.42 $11.13 $11.40 $10.61 177,765
2021-03-11 $10.90 $11.12 $10.72 $11.12 $10.35 213,361
2021-03-10 $10.74 $10.97 $10.61 $10.91 $10.15 182,381
2021-03-09 $11.31 $11.31 $10.73 $10.76 $10.01 309,393
2021-03-08 $10.90 $11.34 $10.88 $11.25 $10.47 461,562
2021-03-05 $10.89 $10.89 $10.56 $10.88 $10.12 183,139
2021-03-04 $10.93 $11.07 $10.57 $10.69 $9.95 202,804
2021-03-03 $10.48 $10.98 $10.48 $10.92 $10.16 175,626
2021-03-02 $10.20 $10.50 $10.02 $10.41 $9.69 229,679
2021-03-01 $10.34 $10.50 $10.14 $10.22 $9.51 225,663
2021-02-26 $10.69 $10.99 $10.16 $10.16 $9.45 404,069
2021-02-25 $11.14 $11.46 $10.58 $10.72 $9.98 259,631
2021-02-24 $10.88 $11.10 $10.84 $11.07 $10.30 274,835
2021-02-23 $10.39 $10.85 $10.37 $10.78 $10.03 384,599
2021-02-22 $10.13 $10.46 $10.05 $10.38 $9.66 150,315
2021-02-19 $10.11 $10.16 $9.93 $10.15 $9.45 180,970
2021-02-18 $10.07 $10.21 $10.00 $10.08 $9.38 187,950
2021-02-17 $10.03 $10.28 $10.02 $10.15 $9.45 150,443
2021-02-16 $10.15 $10.26 $10.04 $10.09 $9.39 203,787
2021-02-12 $10.27 $10.36 $9.59 $10.07 $9.37 277,876
2021-02-11 $10.41 $10.65 $10.28 $10.36 $9.64 218,950
2021-02-10 $10.44 $10.69 $10.37 $10.42 $9.70 156,612
2021-02-09 $10.28 $10.47 $10.14 $10.43 $9.71 187,941
2021-02-08 $10.02 $10.28 $10.01 $10.27 $9.56 131,760
2021-02-05 $10.00 $10.00 $9.86 $9.99 $9.30 179,517
2021-02-04 $9.70 $10.03 $9.70 $9.94 $9.25 151,430
2021-02-03 $9.66 $9.73 $9.56 $9.69 $9.02 120,632
2021-02-02 $9.60 $9.73 $9.56 $9.66 $8.99 190,882
2021-02-01 $9.49 $9.68 $9.31 $9.60 $8.93 224,733
2021-01-29 $9.50 $9.71 $9.40 $9.42 $8.77 361,757
2021-01-28 $9.52 $9.80 $9.45 $9.59 $8.92 246,107
2021-01-27 $9.60 $9.81 $9.40 $9.45 $8.79 239,175
2021-01-26 $9.79 $9.83 $9.59 $9.80 $9.12 186,360
2021-01-25 $9.74 $9.98 $9.52 $9.70 $9.03 210,666
2021-01-22 $9.61 $9.77 $9.52 $9.75 $9.07 198,333
2021-01-21 $9.66 $9.73 $9.52 $9.66 $8.99 286,472
2021-01-20 $9.73 $9.83 $9.55 $9.67 $9.00 220,075
2021-01-19 $10.09 $10.09 $9.67 $9.76 $9.08 265,085
2021-01-15 $9.67 $9.98 $9.63 $9.95 $9.26 331,197
2021-01-14 $9.69 $9.74 $9.59 $9.70 $9.03 238,069
2021-01-13 $9.69 $9.71 $9.57 $9.63 $8.96 205,076
2021-01-12 $9.32 $9.63 $9.29 $9.61 $8.94 402,731
2021-01-11 $9.30 $9.57 $9.26 $9.31 $8.66 464,238
2021-01-08 $9.55 $9.65 $9.30 $9.51 $8.85 311,081
2021-01-07 $9.72 $9.84 $9.54 $9.71 $8.90 299,964
2021-01-06 $9.60 $9.86 $9.60 $9.73 $8.91 306,518
2021-01-05 $9.56 $9.69 $9.50 $9.53 $8.73 214,383
2021-01-04 $9.78 $9.79 $9.51 $9.52 $8.72 302,957
2020-12-31 $9.65 $9.80 $9.59 $9.77 $8.95 224,897
2020-12-30 $9.65 $9.80 $9.50 $9.65 $8.84 164,812
2020-12-29 $9.76 $10.20 $9.53 $9.62 $8.81 270,076
2020-12-28 $9.75 $9.84 $9.60 $9.74 $8.92 350,411
2020-12-24 $9.32 $9.57 $9.25 $9.55 $8.75 99,764
2020-12-23 $9.46 $9.56 $9.25 $9.27 $8.49 222,612
2020-12-22 $9.53 $9.53 $9.30 $9.39 $8.60 252,578
2020-12-21 $9.18 $9.48 $9.08 $9.44 $8.65 223,998
2020-12-18 $9.65 $9.72 $9.23 $9.33 $8.55 1,077,984
2020-12-17 $9.77 $9.83 $9.59 $9.67 $8.86 200,064
2020-12-16 $9.89 $9.97 $9.71 $9.74 $8.92 297,690
2020-12-15 $9.65 $9.87 $9.63 $9.85 $9.02 216,743
2020-12-14 $9.74 $10.02 $9.63 $9.65 $8.84 305,394
2020-12-11 $9.62 $9.75 $9.54 $9.72 $8.90 156,919
2020-12-10 $9.50 $9.68 $9.49 $9.65 $8.84 190,966
2020-12-09 $9.56 $9.60 $9.39 $9.56 $8.76 172,917
2020-12-08 $9.41 $9.61 $9.39 $9.51 $8.71 206,390
2020-12-07 $9.85 $9.90 $9.49 $9.50 $8.70 301,390
2020-12-04 $9.57 $9.98 $9.51 $9.87 $9.04 237,663
2020-12-03 $9.50 $9.66 $9.34 $9.51 $8.71 280,246
2020-12-02 $9.23 $9.53 $9.23 $9.42 $8.63 550,564
2020-12-01 $8.96 $9.28 $8.87 $9.23 $8.46 226,467
2020-11-30 $9.05 $9.09 $8.65 $8.77 $8.03 628,918
2020-11-27 $9.13 $9.16 $8.94 $9.08 $8.32 132,856
2020-11-25 $9.35 $9.50 $9.12 $9.14 $8.37 281,426
2020-11-24 $9.20 $9.53 $9.19 $9.35 $8.57 437,690
2020-11-23 $8.73 $9.10 $8.67 $9.02 $8.26 191,558
2020-11-20 $8.35 $8.65 $8.30 $8.61 $7.89 175,277
2020-11-19 $8.51 $8.57 $8.27 $8.47 $7.76 269,422
2020-11-18 $8.76 $8.93 $8.52 $8.52 $7.81 352,105
2020-11-17 $8.76 $8.91 $8.63 $8.75 $8.02 366,718
2020-11-16 $8.06 $8.84 $8.06 $8.82 $8.08 504,554
2020-11-13 $7.65 $7.90 $7.55 $7.85 $7.19 360,164
2020-11-12 $7.40 $7.55 $7.21 $7.52 $6.89 440,401
2020-11-11 $7.63 $7.63 $7.30 $7.51 $6.88 205,363
2020-11-10 $7.39 $7.82 $7.32 $7.63 $6.99 366,388
2020-11-09 $6.81 $7.45 $6.79 $7.30 $6.69 555,730
2020-11-06 $6.54 $6.54 $6.25 $6.34 $5.81 320,285
2020-11-05 $6.50 $6.92 $6.48 $6.51 $5.96 222,717
2020-11-04 $6.67 $6.75 $6.34 $6.37 $5.84 163,001
2020-11-03 $6.59 $6.76 $6.50 $6.74 $6.17 232,260
2020-11-02 $6.36 $6.48 $6.27 $6.47 $5.93 277,665
2020-10-30 $6.48 $6.50 $6.27 $6.32 $5.79 249,522
2020-10-29 $6.28 $6.62 $6.12 $6.50 $5.95 366,365
2020-10-28 $6.46 $6.50 $6.23 $6.32 $5.79 277,543
2020-10-27 $6.84 $6.84 $6.55 $6.57 $6.02 219,640
2020-10-26 $6.95 $6.96 $6.60 $6.81 $6.24 342,961
2020-10-23 $6.95 $7.05 $6.88 $7.01 $6.42 228,790
2020-10-22 $6.97 $7.03 $6.90 $6.92 $6.34 281,150
2020-10-21 $6.90 $7.01 $6.80 $6.89 $6.31 386,804
2020-10-20 $6.96 $7.04 $6.83 $6.95 $6.37 375,780
2020-10-19 $7.10 $7.21 $6.87 $6.89 $6.31 257,511
2020-10-16 $7.31 $7.32 $7.04 $7.06 $6.47 205,121
2020-10-15 $7.13 $7.37 $7.11 $7.34 $6.72 181,697
2020-10-14 $7.41 $7.45 $7.18 $7.20 $6.60 213,098
2020-10-13 $7.49 $7.50 $7.28 $7.40 $6.78 219,252
2020-10-12 $7.41 $7.55 $7.27 $7.50 $6.87 255,362
2020-10-09 $7.61 $7.65 $7.40 $7.44 $6.82 212,253
2020-10-08 $7.57 $7.76 $7.46 $7.63 $6.99 210,136
2020-10-07 $7.57 $7.61 $7.37 $7.54 $6.91 333,225
2020-10-06 $7.79 $7.88 $7.64 $7.68 $6.90 488,930
2020-10-05 $7.86 $7.90 $7.66 $7.69 $6.91 255,759
2020-10-02 $7.51 $7.83 $7.45 $7.77 $6.98 183,461
2020-10-01 $7.50 $7.66 $7.42 $7.66 $6.88 239,318
2020-09-30 $7.52 $7.70 $7.40 $7.52 $6.75 320,013
2020-09-29 $7.70 $7.70 $7.39 $7.54 $6.77 363,871
2020-09-28 $7.51 $7.83 $7.50 $7.70 $6.92 296,514
2020-09-25 $7.31 $7.46 $7.31 $7.41 $6.66 258,643
2020-09-24 $7.18 $7.40 $7.05 $7.37 $6.62 329,259
2020-09-23 $7.36 $7.50 $7.06 $7.07 $6.35 338,971
2020-09-22 $7.42 $7.84 $7.38 $7.43 $6.67 428,512
2020-09-21 $7.49 $7.55 $7.24 $7.28 $6.54 449,950
2020-09-18 $7.85 $7.85 $7.46 $7.71 $6.93 1,533,742
2020-09-17 $7.78 $7.89 $7.78 $7.79 $7.00 290,812
2020-09-16 $7.84 $8.02 $7.79 $7.87 $7.07 330,700
2020-09-15 $7.89 $8.04 $7.83 $7.84 $7.04 285,374
2020-09-14 $7.56 $7.97 $7.48 $7.92 $7.11 489,145
2020-09-11 $7.83 $7.83 $7.51 $7.58 $6.81 365,503
2020-09-10 $7.81 $7.91 $7.65 $7.77 $6.98 429,087
2020-09-09 $8.03 $8.10 $7.77 $7.87 $7.07 344,478
2020-09-08 $8.10 $8.13 $7.90 $8.05 $7.23 411,894
2020-09-04 $8.11 $8.28 $7.92 $8.07 $7.25 331,384
2020-09-03 $8.03 $8.34 $8.02 $8.08 $7.26 268,401
2020-09-02 $8.05 $8.08 $7.88 $8.03 $7.21 293,711
2020-09-01 $8.03 $8.14 $7.92 $8.07 $7.25 275,200
2020-08-31 $8.17 $8.19 $8.01 $8.04 $7.22 768,235
2020-08-28 $8.27 $8.27 $8.10 $8.19 $7.36 302,322
2020-08-27 $8.19 $8.42 $8.19 $8.21 $7.37 263,920
2020-08-26 $8.33 $8.42 $8.19 $8.21 $7.37 282,373
2020-08-25 $8.27 $8.47 $8.23 $8.39 $7.54 253,917
2020-08-24 $8.25 $8.27 $8.10 $8.27 $7.43 322,756
2020-08-21 $8.25 $8.26 $8.06 $8.25 $7.41 395,954
2020-08-20 $8.27 $8.47 $8.23 $8.24 $7.40 491,072
2020-08-19 $8.60 $8.64 $8.29 $8.39 $7.54 232,267
2020-08-18 $8.93 $8.93 $8.53 $8.59 $7.72 205,917
2020-08-17 $9.04 $9.11 $8.89 $8.98 $8.07 190,166
2020-08-14 $8.97 $9.19 $8.88 $8.98 $8.07 274,890
2020-08-13 $9.23 $9.37 $9.01 $9.02 $8.10 216,847
2020-08-12 $9.44 $9.50 $9.15 $9.32 $8.37 239,905
2020-08-11 $9.61 $9.79 $9.37 $9.41 $8.45 256,312
2020-08-10 $9.20 $9.60 $9.11 $9.45 $8.49 221,448
2020-08-07 $8.85 $9.21 $8.82 $9.20 $8.26 206,824
2020-08-06 $8.68 $9.13 $8.68 $8.95 $8.04 305,400
2020-08-05 $8.80 $8.80 $8.48 $8.64 $7.76 321,167
2020-08-04 $8.31 $8.77 $8.31 $8.70 $7.81 205,468
2020-08-03 $8.65 $8.76 $8.23 $8.31 $7.46 312,051
2020-07-31 $9.00 $9.01 $8.55 $8.65 $7.77 390,571
2020-07-30 $9.32 $9.33 $9.06 $9.12 $8.19 203,925
2020-07-29 $9.53 $9.63 $9.29 $9.51 $8.54 220,467
2020-07-28 $9.10 $9.59 $9.10 $9.56 $8.59 252,589
2020-07-27 $9.47 $9.55 $8.98 $9.19 $8.25 313,869
2020-07-24 $9.72 $9.82 $9.48 $9.52 $8.55 206,135
2020-07-23 $9.73 $9.85 $9.63 $9.68 $8.69 251,448
2020-07-22 $9.53 $9.86 $9.53 $9.75 $8.76 255,746
2020-07-21 $9.47 $9.74 $9.47 $9.55 $8.58 282,061
2020-07-20 $9.53 $9.61 $9.41 $9.47 $8.51 392,970
2020-07-17 $9.51 $9.75 $9.49 $9.59 $8.61 243,696
2020-07-16 $9.52 $9.62 $9.45 $9.53 $8.56 271,588
2020-07-15 $9.64 $9.81 $9.54 $9.61 $8.63 384,734
2020-07-14 $9.38 $9.69 $9.38 $9.49 $8.52 332,531
2020-07-13 $9.52 $9.63 $9.39 $9.43 $8.47 384,617
2020-07-10 $9.08 $9.54 $9.08 $9.49 $8.52 557,742
2020-07-09 $9.52 $9.56 $9.08 $9.21 $8.27 454,557
2020-07-08 $9.75 $9.87 $9.51 $9.64 $8.52 491,907
2020-07-07 $9.93 $9.95 $9.64 $9.77 $8.64 368,396
2020-07-06 $10.22 $10.32 $9.94 $10.00 $8.84 284,080
2020-07-02 $10.29 $10.30 $9.99 $10.01 $8.85 198,895
2020-07-01 $10.06 $10.24 $9.85 $10.02 $8.86 329,227
2020-06-30 $10.03 $10.20 $9.94 $10.06 $8.89 330,464
2020-06-29 $10.26 $10.30 $9.95 $10.09 $8.92 353,338
2020-06-26 $9.78 $10.14 $9.54 $10.13 $8.95 1,433,695
2020-06-25 $9.51 $9.88 $9.50 $9.86 $8.71 391,865
2020-06-24 $9.70 $9.78 $9.23 $9.58 $8.47 579,529
2020-06-23 $10.10 $10.17 $9.67 $9.90 $8.75 383,831
2020-06-22 $9.88 $10.12 $9.73 $10.05 $8.88 348,611
2020-06-19 $10.46 $10.56 $9.87 $9.96 $8.80 2,011,035
2020-06-18 $10.17 $10.53 $10.08 $10.44 $9.23 436,084
2020-06-17 $10.66 $10.71 $10.26 $10.32 $9.12 316,440
2020-06-16 $10.76 $10.86 $10.44 $10.67 $9.43 411,707
2020-06-15 $9.62 $10.33 $9.60 $10.29 $9.09 758,572
2020-06-12 $10.11 $10.15 $9.69 $10.01 $8.85 451,284
2020-06-11 $9.88 $10.04 $9.52 $9.65 $8.53 484,907
2020-06-10 $10.75 $10.75 $10.21 $10.35 $9.15 416,161
2020-06-09 $10.81 $10.89 $10.44 $10.57 $9.34 246,246
2020-06-08 $10.67 $11.15 $10.56 $11.12 $9.83 379,937
2020-06-05 $10.60 $10.90 $10.45 $10.48 $9.26 536,806
2020-06-04 $10.15 $10.30 $9.88 $10.27 $9.08 326,250
2020-06-03 $9.89 $10.30 $9.84 $10.15 $8.97 562,779
2020-06-02 $9.52 $9.90 $9.43 $9.72 $8.59 446,139
2020-06-01 $9.28 $9.69 $9.21 $9.43 $8.33 402,023
2020-05-29 $9.42 $9.56 $9.24 $9.28 $8.20 461,199
2020-05-28 $9.70 $9.83 $9.47 $9.53 $8.42 434,959
2020-05-27 $9.60 $9.64 $9.37 $9.61 $8.49 373,978
2020-05-26 $9.20 $9.46 $9.01 $9.33 $8.25 585,580
2020-05-22 $9.22 $9.22 $8.75 $8.90 $7.87 351,270
2020-05-21 $8.91 $9.34 $8.87 $9.18 $8.11 304,423
2020-05-20 $8.82 $9.02 $8.78 $8.89 $7.86 222,332
2020-05-19 $9.08 $9.19 $8.76 $8.79 $7.77 300,547
2020-05-18 $8.48 $9.24 $8.47 $9.15 $8.09 408,617
2020-05-15 $8.29 $8.34 $8.09 $8.26 $7.30 507,432
2020-05-14 $8.32 $8.36 $7.96 $8.32 $7.35 383,997
2020-05-13 $9.40 $9.44 $8.51 $8.54 $7.55 375,367
2020-05-12 $10.19 $10.23 $9.50 $9.52 $8.41 572,718
2020-05-11 $10.24 $10.34 $10.02 $10.11 $8.94 581,115
2020-05-08 $10.25 $10.56 $10.01 $10.47 $9.25 461,192
2020-05-07 $9.39 $10.20 $9.39 $9.98 $8.82 743,204
2020-05-06 $9.35 $9.64 $9.24 $9.35 $8.26 498,648
2020-05-05 $9.85 $10.06 $9.41 $9.41 $8.32 596,664
2020-05-04 $9.55 $9.78 $9.51 $9.66 $8.54 584,985
2020-05-01 $9.87 $9.93 $9.61 $9.79 $8.65 624,951
2020-04-30 $9.93 $10.18 $9.78 $10.10 $8.93 748,696
2020-04-29 $9.60 $10.24 $9.44 $10.08 $8.91 895,310
2020-04-28 $9.23 $9.67 $9.15 $9.36 $8.27 957,862
2020-04-27 $8.60 $9.15 $8.60 $9.00 $7.95 755,015
2020-04-24 $8.54 $8.71 $8.47 $8.53 $7.54 831,386
2020-04-23 $8.41 $8.79 $8.30 $8.45 $7.47 582,375
2020-04-22 $8.68 $8.68 $8.39 $8.43 $7.45 587,797
2020-04-21 $8.15 $8.57 $8.11 $8.46 $7.48 774,001
2020-04-20 $8.25 $8.51 $8.19 $8.35 $7.38 762,571
2020-04-17 $8.29 $8.62 $8.22 $8.41 $7.43 609,455
2020-04-16 $8.25 $8.34 $8.08 $8.12 $7.18 741,544
2020-04-15 $8.08 $8.31 $7.76 $8.24 $7.28 868,888
2020-04-14 $8.39 $8.64 $8.19 $8.41 $7.43 768,921
2020-04-13 $8.15 $8.28 $7.80 $8.16 $7.21 884,137
2020-04-09 $7.49 $8.38 $7.45 $8.25 $7.29 2,082,398
2020-04-08 $7.36 $7.46 $7.23 $7.31 $6.46 2,927,746
2020-04-07 $7.48 $7.75 $7.28 $7.36 $6.37 1,857,673
2020-04-06 $7.29 $7.54 $7.15 $7.33 $6.35 1,595,201
2020-04-03 $6.89 $7.34 $6.84 $7.07 $6.12 765,138
2020-04-02 $6.82 $7.22 $6.79 $7.14 $6.18 775,840
2020-04-01 $6.94 $7.11 $6.61 $6.95 $6.02 959,797
2020-03-31 $7.30 $7.44 $7.00 $7.23 $6.26 1,007,774
2020-03-30 $6.94 $7.41 $6.50 $7.34 $6.36 1,045,612
2020-03-27 $7.05 $7.54 $7.02 $7.02 $6.08 1,270,410
2020-03-26 $6.85 $7.50 $6.82 $7.21 $6.24 1,540,613
2020-03-25 $7.26 $7.43 $6.88 $7.24 $6.27 1,004,957
2020-03-24 $7.40 $7.80 $7.09 $7.21 $6.24 1,186,219
2020-03-23 $7.22 $7.64 $6.80 $7.16 $6.20 837,561
2020-03-20 $7.64 $8.29 $7.27 $7.41 $6.42 855,541
2020-03-19 $7.34 $8.86 $7.31 $7.60 $6.58 773,691
2020-03-18 $7.99 $8.16 $7.05 $7.44 $6.44 851,128
2020-03-17 $7.64 $8.47 $7.59 $8.47 $7.34 780,236
2020-03-16 $7.82 $7.96 $7.42 $7.61 $6.59 597,426
2020-03-13 $8.83 $8.99 $8.30 $8.71 $7.54 657,348
2020-03-12 $8.75 $9.34 $8.12 $8.15 $7.06 673,049
2020-03-11 $10.00 $10.29 $9.58 $9.64 $8.35 830,845
2020-03-10 $9.84 $10.28 $9.70 $10.24 $8.87 599,364
2020-03-09 $10.65 $10.65 $9.39 $9.46 $8.19 380,540
2020-03-06 $11.00 $11.38 $10.90 $11.23 $9.73 354,355
2020-03-05 $11.74 $11.83 $11.20 $11.34 $9.82 234,486
2020-03-04 $11.85 $12.11 $11.80 $11.94 $10.34 366,328
2020-03-03 $11.81 $12.36 $11.63 $11.72 $10.15 461,764
2020-03-02 $11.60 $11.86 $11.27 $11.84 $10.25 504,966
2020-02-28 $11.82 $11.82 $11.18 $11.60 $10.05 881,984
2020-02-27 $12.73 $12.83 $12.08 $12.08 $10.46 553,223
2020-02-26 $13.62 $13.62 $12.77 $12.90 $11.17 452,733
2020-02-25 $13.74 $13.78 $13.15 $13.20 $11.43 316,947
2020-02-24 $13.82 $13.86 $13.61 $13.72 $11.88 316,249
2020-02-21 $13.94 $14.00 $13.84 $13.94 $12.07 189,360
2020-02-20 $13.89 $13.95 $13.81 $13.94 $12.07 269,074
2020-02-19 $14.15 $14.15 $13.88 $13.94 $12.07 195,958
2020-02-18 $13.95 $14.16 $13.85 $14.13 $12.24 156,149
2020-02-14 $13.98 $14.07 $13.93 $14.01 $12.13 176,980
2020-02-13 $13.93 $14.01 $13.87 $13.95 $12.08 151,270
2020-02-12 $13.99 $14.01 $13.87 $13.95 $12.08 161,084
2020-02-11 $13.86 $14.01 $13.86 $13.97 $12.10 155,703
2020-02-10 $13.64 $13.86 $13.57 $13.81 $11.96 219,001
2020-02-07 $13.84 $13.84 $13.66 $13.66 $11.83 142,399
2020-02-06 $13.77 $13.89 $13.77 $13.85 $12.00 225,726
2020-02-05 $13.62 $13.75 $13.57 $13.71 $11.87 155,692
2020-02-04 $13.74 $13.79 $13.62 $13.62 $11.80 266,221
2020-02-03 $13.52 $13.69 $13.51 $13.62 $11.80 236,896
2020-01-31 $13.62 $13.65 $13.43 $13.52 $11.71 301,152
2020-01-30 $13.56 $13.72 $13.53 $13.66 $11.83 177,536
2020-01-29 $13.76 $13.78 $13.63 $13.65 $11.82 265,694
2020-01-28 $13.80 $13.84 $13.70 $13.76 $11.92 183,173
2020-01-27 $13.57 $13.79 $13.56 $13.72 $11.88 453,984
2020-01-24 $13.94 $13.94 $13.67 $13.68 $11.85 215,056
2020-01-23 $13.76 $13.95 $13.71 $13.84 $11.99 241,487
2020-01-22 $14.12 $14.16 $13.74 $13.75 $11.91 592,195
2020-01-21 $13.91 $14.11 $13.91 $14.03 $12.15 320,436
2020-01-17 $13.83 $13.93 $13.71 $13.91 $12.05 261,960
2020-01-16 $13.70 $13.82 $13.65 $13.76 $11.92 216,284
2020-01-15 $13.50 $13.74 $13.49 $13.63 $11.80 351,034
2020-01-14 $13.49 $13.53 $13.39 $13.41 $11.61 571,196
2020-01-13 $13.25 $13.50 $13.25 $13.50 $11.69 258,809
2020-01-10 $13.25 $13.29 $13.15 $13.27 $11.49 403,571
2020-01-09 $13.49 $13.55 $13.23 $13.24 $11.47 327,795
2020-01-08 $13.50 $13.76 $13.43 $13.70 $11.66 542,191
2020-01-07 $13.70 $13.70 $13.43 $13.49 $11.48 417,864
2020-01-06 $13.38 $13.53 $13.36 $13.37 $11.38 367,171
2020-01-03 $13.15 $13.49 $13.15 $13.40 $11.40 306,068
2020-01-02 $13.46 $13.53 $13.14 $13.26 $11.28 409,611
2019-12-31 $13.31 $13.52 $13.31 $13.52 $11.51 484,382
2019-12-30 $13.32 $13.32 $13.19 $13.32 $11.33 628,913
2019-12-27 $13.25 $13.34 $13.17 $13.31 $11.33 334,938
2019-12-26 $13.22 $13.25 $13.16 $13.22 $11.25 132,714
2019-12-24 $13.22 $13.28 $13.19 $13.20 $11.23 89,792
2019-12-23 $13.25 $13.31 $13.09 $13.23 $11.26 366,006
2019-12-20 $12.93 $13.24 $12.90 $13.17 $11.21 2,390,490
2019-12-19 $12.92 $12.96 $12.80 $12.90 $10.98 338,313
2019-12-18 $12.63 $12.95 $12.63 $12.88 $10.96 381,557
2019-12-17 $12.63 $12.67 $12.54 $12.62 $10.74 208,519
2019-12-16 $12.51 $12.62 $12.51 $12.58 $10.71 313,492
2019-12-13 $12.70 $12.78 $12.41 $12.51 $10.65 386,693
2019-12-12 $12.96 $13.01 $12.70 $12.73 $10.83 362,109
2019-12-11 $13.21 $13.24 $12.87 $12.99 $11.05 301,249
2019-12-10 $13.20 $13.32 $13.17 $13.23 $11.26 245,937
2019-12-09 $13.25 $13.30 $13.18 $13.21 $11.24 315,143
2019-12-06 $13.26 $13.38 $13.24 $13.25 $11.28 395,419
2019-12-05 $13.26 $13.37 $13.17 $13.22 $11.25 569,563
2019-12-04 $13.27 $13.35 $13.23 $13.26 $11.28 323,278
2019-12-03 $13.28 $13.34 $13.17 $13.26 $11.28 312,969
2019-12-02 $13.42 $13.46 $13.14 $13.33 $11.34 379,976
2019-11-29 $13.40 $13.57 $13.38 $13.43 $11.43 171,115
2019-11-27 $13.21 $13.46 $13.19 $13.43 $11.43 479,045
2019-11-26 $12.94 $13.27 $12.94 $13.20 $11.23 2,488,296
2019-11-25 $12.91 $13.10 $12.88 $12.95 $11.02 286,124
2019-11-22 $13.10 $13.15 $12.80 $12.90 $10.98 323,382
2019-11-21 $13.38 $13.38 $13.12 $13.12 $11.16 271,930
2019-11-20 $13.39 $13.54 $13.36 $13.39 $11.39 418,647
2019-11-19 $13.38 $13.50 $13.25 $13.41 $11.41 284,881
2019-11-18 $13.39 $13.50 $13.30 $13.31 $11.33 314,709
2019-11-15 $13.29 $13.47 $13.24 $13.45 $11.45 295,534
2019-11-14 $13.11 $13.29 $13.11 $13.26 $11.28 253,518
2019-11-13 $13.21 $13.27 $13.13 $13.15 $11.19 240,497
2019-11-12 $13.32 $13.41 $13.26 $13.27 $11.29 402,423
2019-11-11 $13.23 $13.36 $13.21 $13.31 $11.33 195,547
2019-11-08 $13.54 $13.59 $13.28 $13.30 $11.32 423,035
2019-11-07 $13.41 $13.60 $13.38 $13.58 $11.56 338,118
2019-11-06 $13.33 $13.45 $13.33 $13.40 $11.40 314,213
2019-11-05 $13.38 $13.40 $13.22 $13.35 $11.36 437,177
2019-11-04 $13.50 $13.59 $13.40 $13.44 $11.44 322,591
2019-11-01 $13.56 $13.60 $13.17 $13.49 $11.48 634,831
2019-10-31 $13.51 $13.56 $13.35 $13.54 $11.52 457,596
2019-10-30 $13.43 $13.54 $13.42 $13.51 $11.50 389,851
2019-10-29 $13.39 $13.55 $13.35 $13.45 $11.45 337,518
2019-10-28 $13.33 $13.46 $13.30 $13.41 $11.41 361,430
2019-10-25 $13.47 $13.48 $13.31 $13.40 $11.40 352,538
2019-10-24 $13.67 $13.69 $13.46 $13.47 $11.46 226,454
2019-10-23 $13.68 $13.77 $13.57 $13.64 $11.61 285,325
2019-10-22 $13.66 $13.69 $13.60 $13.68 $11.64 317,780
2019-10-21 $13.53 $13.67 $13.48 $13.66 $11.62 369,841
2019-10-18 $13.45 $13.56 $13.43 $13.51 $11.50 532,629
2019-10-17 $13.27 $13.49 $13.27 $13.48 $11.47 434,687
2019-10-16 $13.28 $13.35 $13.20 $13.26 $11.28 1,100,697
2019-10-15 $13.23 $13.52 $13.23 $13.28 $11.30 1,270,443
2019-10-14 $13.24 $13.24 $13.01 $13.20 $11.23 581,736
2019-10-11 $13.34 $13.41 $13.23 $13.24 $11.27 1,470,599
2019-10-10 $13.44 $13.49 $13.27 $13.27 $11.29 881,191
2019-10-09 $13.70 $13.76 $13.47 $13.62 $11.39 1,023,812
2019-10-08 $14.01 $14.02 $13.69 $13.70 $11.46 923,112
2019-10-07 $14.10 $14.14 $13.99 $14.02 $11.72 916,411
2019-10-04 $14.10 $14.22 $14.01 $14.09 $11.78 857,941
2019-10-03 $14.01 $14.25 $13.95 $14.04 $11.74 4,722,988
2019-10-02 $14.24 $14.38 $14.12 $14.38 $12.02 511,119
2019-10-01 $14.39 $14.43 $14.21 $14.26 $11.92 343,825
2019-09-30 $14.40 $14.49 $14.31 $14.39 $12.03 313,489
2019-09-27 $14.45 $14.50 $14.31 $14.37 $12.02 338,945
2019-09-26 $14.21 $14.48 $14.20 $14.43 $12.07 339,737
2019-09-25 $14.18 $14.26 $14.09 $14.22 $11.89 248,249
2019-09-24 $14.26 $14.29 $14.08 $14.15 $11.83 344,745
2019-09-23 $14.16 $14.29 $14.12 $14.23 $11.90 304,413
2019-09-20 $14.13 $14.25 $14.10 $14.17 $11.85 1,040,676
2019-09-19 $14.12 $14.18 $14.05 $14.10 $11.79 373,936
2019-09-18 $14.13 $14.17 $13.98 $14.10 $11.79 248,135
2019-09-17 $13.90 $14.12 $13.83 $14.08 $11.77 711,709
2019-09-16 $13.78 $13.97 $13.68 $13.90 $11.62 811,184
2019-09-13 $13.88 $13.97 $13.69 $13.77 $11.51 604,883
2019-09-12 $13.93 $14.00 $13.80 $13.89 $11.61 796,752
2019-09-11 $13.59 $13.87 $13.52 $13.85 $11.58 960,411
2019-09-10 $13.48 $13.72 $13.43 $13.59 $11.36 1,146,008
2019-09-09 $13.44 $13.52 $13.31 $13.48 $11.27 638,856
2019-09-06 $13.51 $13.52 $13.41 $13.43 $11.23 521,955
2019-09-05 $13.57 $13.58 $13.42 $13.50 $11.29 340,972
2019-09-04 $13.50 $13.64 $13.49 $13.55 $11.33 737,662
2019-09-03 $13.54 $13.60 $13.46 $13.51 $11.30 494,825
2019-08-30 $13.42 $13.59 $13.40 $13.54 $11.32 441,560
2019-08-29 $13.31 $13.43 $13.29 $13.36 $11.17 733,313
2019-08-28 $13.33 $13.42 $13.22 $13.26 $11.09 714,500
2019-08-27 $13.43 $13.49 $13.33 $13.35 $11.16 553,640
2019-08-26 $13.35 $13.46 $13.31 $13.40 $11.20 511,339
2019-08-23 $13.52 $13.64 $13.28 $13.30 $11.12 530,655
2019-08-22 $13.49 $13.65 $13.46 $13.54 $11.32 476,958
2019-08-21 $13.40 $13.49 $13.34 $13.46 $11.25 1,183,704
2019-08-20 $13.59 $13.63 $13.35 $13.41 $11.21 427,509
2019-08-19 $13.10 $13.53 $13.07 $13.51 $11.30 2,647,038
2019-08-16 $13.01 $13.23 $13.01 $13.10 $10.95 877,383
2019-08-15 $13.00 $13.14 $12.92 $13.06 $10.92 405,430
2019-08-14 $13.00 $13.04 $12.92 $12.97 $10.84 529,605
2019-08-13 $13.02 $13.16 $12.94 $13.08 $10.94 530,658
2019-08-12 $12.87 $13.15 $12.85 $13.02 $10.89 738,700
2019-08-09 $12.87 $12.99 $12.81 $12.92 $10.80 763,748
2019-08-08 $12.71 $12.91 $12.66 $12.86 $10.75 684,645
2019-08-07 $12.57 $12.75 $12.51 $12.70 $10.62 1,148,784
2019-08-06 $12.54 $12.69 $12.51 $12.63 $10.56 405,288
2019-08-05 $12.66 $12.71 $12.35 $12.55 $10.49 387,938
2019-08-02 $12.71 $12.78 $12.57 $12.65 $10.58 400,908
2019-08-01 $12.61 $12.90 $12.43 $12.67 $10.59 496,711
2019-07-31 $12.40 $12.58 $12.35 $12.38 $10.35 224,043
2019-07-30 $12.32 $12.42 $12.31 $12.42 $10.39 212,037
2019-07-29 $12.28 $12.39 $12.23 $12.30 $10.28 198,062
2019-07-26 $12.16 $12.33 $12.11 $12.28 $10.27 203,822
2019-07-25 $12.30 $12.33 $12.16 $12.16 $10.17 135,323
2019-07-24 $12.11 $12.30 $12.08 $12.28 $10.27 187,623
2019-07-23 $12.01 $12.17 $11.96 $12.14 $10.15 168,614
2019-07-22 $12.01 $12.09 $11.97 $11.99 $10.03 103,300
2019-07-19 $12.12 $12.17 $12.00 $12.00 $10.03 127,396
2019-07-18 $12.17 $12.22 $11.98 $12.15 $10.16 128,719
2019-07-17 $12.10 $12.20 $12.03 $12.19 $10.19 118,360
2019-07-16 $12.04 $12.19 $12.04 $12.11 $10.13 131,137
2019-07-15 $12.06 $12.08 $11.97 $12.07 $10.09 108,958
2019-07-12 $12.01 $12.11 $11.97 $12.03 $10.06 164,402
2019-07-11 $12.15 $12.18 $11.96 $12.01 $10.04 206,601
2019-07-10 $12.22 $12.30 $12.09 $12.15 $10.16 357,711
2019-07-09 $12.39 $12.47 $12.29 $12.45 $10.21 260,065
2019-07-08 $12.43 $12.46 $12.35 $12.38 $10.16 146,786
2019-07-05 $12.38 $12.44 $12.22 $12.42 $10.19 211,840
2019-07-03 $12.42 $12.42 $12.33 $12.38 $10.16 128,680
2019-07-02 $12.25 $12.42 $12.20 $12.38 $10.16 177,413
2019-07-01 $12.15 $12.25 $11.95 $12.23 $10.03 184,754
2019-06-28 $11.92 $12.11 $11.91 $11.99 $9.84 480,964
2019-06-27 $11.76 $11.94 $11.73 $11.94 $9.79 210,299
2019-06-26 $12.00 $12.04 $11.75 $11.76 $9.65 131,552
2019-06-25 $12.10 $12.20 $12.00 $12.02 $9.86 130,779
2019-06-24 $12.45 $12.45 $12.05 $12.12 $9.94 187,946
2019-06-21 $12.49 $12.49 $12.36 $12.38 $10.16 224,868
2019-06-20 $12.50 $12.60 $12.47 $12.56 $10.30 138,732
2019-06-19 $12.46 $12.55 $12.31 $12.50 $10.25 149,226
2019-06-18 $12.41 $12.48 $12.33 $12.44 $10.20 159,350
2019-06-17 $12.27 $12.37 $12.21 $12.37 $10.15 109,823
2019-06-14 $12.34 $12.34 $12.24 $12.28 $10.07 135,211
2019-06-13 $12.17 $12.30 $12.17 $12.27 $10.06 159,143
2019-06-12 $12.03 $12.17 $12.03 $12.15 $9.97 169,988
2019-06-11 $11.97 $12.10 $11.90 $12.08 $9.91 229,927
2019-06-10 $12.00 $12.00 $11.87 $11.96 $9.81 136,721
2019-06-07 $11.92 $11.99 $11.89 $11.97 $9.82 226,312
2019-06-06 $11.88 $11.96 $11.72 $11.88 $9.75 137,283
2019-06-05 $11.80 $11.92 $11.72 $11.92 $9.78 124,426
2019-06-04 $11.75 $11.84 $11.59 $11.78 $9.66 116,934
2019-06-03 $11.80 $11.83 $11.56 $11.73 $9.62 165,941
2019-05-31 $11.79 $11.83 $11.56 $11.79 $9.67 159,905
2019-05-30 $11.86 $11.95 $11.79 $11.83 $9.70 106,525
2019-05-29 $11.92 $11.95 $11.81 $11.84 $9.71 176,146
2019-05-28 $11.85 $12.03 $11.85 $12.00 $9.84 329,781
2019-05-24 $11.93 $12.00 $11.79 $11.85 $9.72 117,226
2019-05-23 $11.83 $11.92 $11.74 $11.92 $9.78 126,688
2019-05-22 $11.88 $11.97 $11.87 $11.89 $9.75 126,270
2019-05-21 $11.94 $11.97 $11.86 $11.88 $9.75 146,721
2019-05-20 $12.05 $12.09 $11.93 $11.93 $9.79 115,342
2019-05-17 $12.05 $12.15 $12.02 $12.08 $9.91 238,173
2019-05-16 $11.99 $12.18 $11.97 $12.10 $9.93 186,790
2019-05-15 $11.92 $12.03 $11.92 $11.99 $9.84 188,206
2019-05-14 $11.95 $11.97 $11.89 $11.96 $9.81 209,730
2019-05-13 $11.86 $11.99 $11.86 $11.95 $9.80 141,891
2019-05-10 $11.83 $11.99 $11.80 $11.97 $9.82 221,484
2019-05-09 $11.80 $11.94 $11.62 $11.83 $9.70 288,920
2019-05-08 $11.77 $11.93 $11.75 $11.80 $9.68 185,756
2019-05-07 $11.84 $11.92 $11.66 $11.75 $9.64 193,897
2019-05-06 $11.76 $11.95 $11.73 $11.88 $9.75 254,106
2019-05-03 $11.68 $12.00 $11.52 $11.88 $9.75 284,278
2019-05-02 $11.44 $11.69 $11.37 $11.42 $9.37 181,518
2019-05-01 $11.57 $11.67 $11.42 $11.49 $9.43 151,835
2019-04-30 $11.67 $11.67 $11.57 $11.60 $9.52 165,420
2019-04-29 $11.54 $11.69 $11.50 $11.64 $9.55 220,457
2019-04-26 $11.42 $11.54 $11.37 $11.50 $9.43 208,522
2019-04-25 $11.36 $11.41 $11.17 $11.36 $9.32 238,580
2019-04-24 $11.16 $11.46 $11.15 $11.39 $9.34 173,713
2019-04-23 $10.94 $11.15 $10.89 $11.10 $9.11 175,428
2019-04-22 $10.96 $11.02 $10.81 $10.89 $8.93 175,417
2019-04-18 $10.84 $11.04 $10.84 $10.96 $8.99 151,039
2019-04-17 $11.10 $11.16 $10.81 $10.85 $8.90 271,508
2019-04-16 $11.27 $11.33 $10.99 $11.04 $9.06 237,823
2019-04-15 $11.38 $11.44 $11.18 $11.30 $9.27 218,546
2019-04-12 $11.29 $11.38 $11.24 $11.34 $9.30 158,172
2019-04-11 $11.30 $11.42 $11.25 $11.32 $9.29 193,094
2019-04-10 $11.66 $11.74 $11.25 $11.28 $9.25 437,590
2019-04-09 $11.75 $11.88 $11.65 $11.80 $9.48 442,658
2019-04-08 $11.70 $11.80 $11.60 $11.74 $9.43 257,525
2019-04-05 $11.59 $11.72 $11.57 $11.64 $9.35 182,758
2019-04-04 $11.59 $11.76 $11.50 $11.58 $9.31 322,034
2019-04-03 $11.48 $11.64 $11.41 $11.57 $9.30 227,319
2019-04-02 $11.49 $11.49 $11.27 $11.44 $9.19 180,996
2019-04-01 $11.35 $11.48 $11.25 $11.45 $9.20 214,409
2019-03-29 $11.30 $11.43 $11.15 $11.31 $9.09 205,497
2019-03-28 $11.16 $11.33 $11.15 $11.30 $9.08 127,444
2019-03-27 $11.07 $11.20 $10.95 $11.14 $8.95 153,482
2019-03-26 $10.82 $11.07 $10.82 $11.05 $8.88 126,512
2019-03-25 $10.90 $10.92 $10.72 $10.81 $8.69 178,601
2019-03-22 $11.12 $11.22 $10.91 $10.93 $8.78 200,310
2019-03-21 $11.06 $11.32 $11.06 $11.15 $8.96 166,015
2019-03-20 $11.00 $11.20 $10.90 $11.06 $8.89 161,769
2019-03-19 $11.06 $11.10 $10.98 $11.00 $8.84 115,252
2019-03-18 $11.10 $11.19 $11.02 $11.08 $8.90 134,335
2019-03-15 $11.12 $11.18 $11.01 $11.15 $8.96 513,387
2019-03-14 $11.36 $11.36 $10.93 $11.08 $8.90 386,825
2019-03-13 $11.28 $11.50 $11.28 $11.40 $9.16 181,191
2019-03-12 $11.29 $11.57 $11.27 $11.28 $9.06 180,322
2019-03-11 $11.15 $11.28 $11.15 $11.28 $9.06 387,591
2019-03-08 $11.18 $11.29 $11.10 $11.15 $8.96 171,335
2019-03-07 $11.27 $11.43 $11.13 $11.17 $8.98 208,716
2019-03-06 $11.72 $11.79 $11.16 $11.22 $9.02 337,582
2019-03-05 $11.45 $11.81 $11.41 $11.72 $9.42 412,781
2019-03-04 $11.59 $11.59 $11.24 $11.41 $9.17 223,065
2019-03-01 $11.05 $11.50 $10.98 $11.47 $9.22 308,119
2019-02-28 $10.96 $11.10 $10.87 $11.00 $8.84 513,530
2019-02-27 $12.38 $12.38 $10.92 $10.96 $8.81 468,665
2019-02-26 $12.08 $12.19 $12.01 $12.14 $9.76 196,896
2019-02-25 $12.17 $12.17 $12.00 $12.04 $9.67 163,301
2019-02-22 $12.09 $12.17 $12.06 $12.13 $9.75 108,582
2019-02-21 $12.09 $12.11 $12.01 $12.05 $9.68 126,196
2019-02-20 $12.03 $12.13 $12.03 $12.08 $9.71 168,430
2019-02-19 $12.12 $12.14 $12.01 $12.04 $9.67 160,625
2019-02-15 $12.11 $12.19 $12.07 $12.12 $9.74 159,562
2019-02-14 $12.02 $12.11 $11.94 $12.06 $9.69 175,588
2019-02-13 $11.97 $12.05 $11.90 $12.03 $9.67 132,186
2019-02-12 $11.98 $11.98 $11.82 $11.94 $9.59 165,328
2019-02-11 $11.80 $12.00 $11.76 $11.93 $9.59 176,786
2019-02-08 $11.66 $11.85 $11.63 $11.82 $9.50 129,541
2019-02-07 $11.67 $11.72 $11.55 $11.67 $9.38 114,648
2019-02-06 $11.80 $11.80 $11.65 $11.66 $9.37 93,555
2019-02-05 $11.74 $11.83 $11.64 $11.77 $9.46 145,050
2019-02-04 $11.64 $11.74 $11.58 $11.73 $9.43 119,405
2019-02-01 $11.56 $11.71 $11.47 $11.65 $9.36 165,307
2019-01-31 $11.49 $11.63 $11.41 $11.56 $9.29 204,024
2019-01-30 $11.26 $11.54 $11.15 $11.45 $9.20 192,338
2019-01-29 $11.23 $11.27 $11.20 $11.25 $9.04 147,110
2019-01-28 $11.22 $11.27 $11.09 $11.21 $9.01 338,954
2019-01-25 $11.25 $11.29 $11.18 $11.23 $9.02 168,105
2019-01-24 $11.25 $11.26 $11.18 $11.22 $9.02 147,465
2019-01-23 $11.11 $11.25 $11.07 $11.23 $9.02 111,175
2019-01-22 $11.20 $11.23 $10.93 $11.09 $8.91 216,075
2019-01-18 $11.29 $11.29 $11.17 $11.22 $9.02 150,678
2019-01-17 $11.30 $11.40 $11.25 $11.26 $9.05 198,859
2019-01-16 $11.18 $11.32 $11.17 $11.30 $9.08 171,224
2019-01-15 $10.96 $11.18 $10.96 $11.14 $8.95 128,524
2019-01-14 $11.18 $11.21 $10.94 $10.96 $8.81 220,856
2019-01-11 $11.41 $11.41 $11.08 $11.19 $8.99 254,068
2019-01-10 $11.50 $11.50 $11.22 $11.44 $9.19 285,411
2019-01-09 $11.68 $11.77 $11.41 $11.75 $9.25 330,655
2019-01-08 $11.37 $11.59 $11.30 $11.59 $9.13 244,747
2019-01-07 $10.99 $11.37 $10.92 $11.25 $8.86 369,362
2019-01-04 $10.61 $11.00 $10.61 $10.95 $8.62 264,541
2019-01-03 $10.27 $10.61 $10.27 $10.56 $8.31 271,076
2019-01-02 $10.18 $10.37 $10.02 $10.30 $8.11 274,174
2018-12-31 $10.35 $10.39 $9.96 $10.25 $8.07 366,546
2018-12-28 $10.06 $10.32 $10.06 $10.31 $8.12 503,360
2018-12-27 $10.07 $10.09 $9.73 $10.04 $7.91 392,552
2018-12-26 $10.10 $10.20 $9.92 $10.14 $7.98 634,408
2018-12-24 $10.45 $10.47 $9.96 $10.00 $7.87 164,094
2018-12-21 $10.85 $11.14 $10.51 $10.56 $8.31 2,067,974
2018-12-20 $11.00 $11.03 $10.70 $10.85 $8.54 357,209
2018-12-19 $11.09 $11.17 $10.85 $10.98 $8.65 336,960
2018-12-18 $10.95 $11.21 $10.86 $11.08 $8.72 278,705
2018-12-17 $10.92 $11.34 $10.82 $10.86 $8.55 580,838
2018-12-14 $10.80 $10.89 $10.73 $10.87 $8.56 177,170
2018-12-13 $10.73 $10.89 $10.71 $10.76 $8.47 161,190
2018-12-12 $10.77 $10.97 $10.66 $10.69 $8.42 362,854
2018-12-11 $10.99 $10.99 $10.74 $10.75 $8.46 188,308
2018-12-10 $11.01 $11.06 $10.77 $10.93 $8.61 309,786
2018-12-07 $11.24 $11.30 $10.96 $10.97 $8.64 631,033
2018-12-06 $10.90 $11.33 $10.81 $11.31 $8.91 408,838
2018-12-04 $10.97 $11.14 $10.90 $10.96 $8.63 494,981
2018-12-03 $10.97 $11.03 $10.75 $10.99 $8.65 215,476
2018-11-30 $10.89 $11.01 $10.80 $10.94 $8.61 233,072
2018-11-29 $10.70 $10.89 $10.65 $10.82 $8.52 249,226
2018-11-28 $10.66 $10.82 $10.59 $10.70 $8.42 350,938
2018-11-27 $10.75 $10.83 $10.64 $10.68 $8.41 239,012
2018-11-26 $10.89 $11.08 $10.76 $10.78 $8.49 265,169
2018-11-23 $10.97 $11.02 $10.89 $10.89 $8.57 183,641
2018-11-21 $10.85 $11.05 $10.81 $10.96 $8.63 187,896
2018-11-20 $10.94 $11.00 $10.83 $10.84 $8.54 181,537
2018-11-19 $11.04 $11.12 $10.92 $10.97 $8.64 151,747
2018-11-16 $10.97 $11.07 $10.90 $11.06 $8.71 177,048
2018-11-15 $11.08 $11.16 $10.88 $10.99 $8.65 146,621
2018-11-14 $11.29 $11.30 $11.08 $11.10 $8.74 124,100
2018-11-13 $11.20 $11.29 $11.06 $11.23 $8.84 187,284
2018-11-12 $11.17 $11.31 $11.10 $11.16 $8.79 128,799
2018-11-09 $11.45 $11.45 $11.16 $11.18 $8.80 158,254
2018-11-08 $11.35 $11.46 $11.30 $11.46 $9.02 432,952
2018-11-07 $11.00 $11.39 $10.96 $11.34 $8.93 398,993
2018-11-06 $10.75 $10.99 $10.73 $10.97 $8.64 262,923
2018-11-05 $10.64 $10.92 $10.64 $10.74 $8.46 421,637
2018-11-02 $10.91 $11.00 $10.61 $10.66 $8.39 268,484
2018-11-01 $10.89 $11.04 $10.64 $10.91 $8.59 515,167
2018-10-31 $11.41 $11.41 $11.01 $11.02 $8.68 230,844
2018-10-30 $11.40 $11.48 $11.34 $11.36 $8.94 237,359
2018-10-29 $11.36 $11.54 $11.30 $11.39 $8.97 182,352
2018-10-26 $11.49 $11.53 $11.18 $11.29 $8.89 204,325
2018-10-25 $11.43 $11.62 $11.33 $11.53 $9.08 310,410
2018-10-24 $11.53 $11.62 $11.38 $11.39 $8.97 368,836
2018-10-23 $11.47 $11.59 $11.39 $11.51 $9.06 176,912
2018-10-22 $11.73 $11.85 $11.52 $11.53 $9.08 139,093
2018-10-19 $11.67 $11.82 $11.64 $11.68 $9.20 187,281
2018-10-18 $11.75 $11.87 $11.64 $11.67 $9.19 329,390
2018-10-17 $11.84 $11.85 $11.65 $11.76 $9.26 131,557
2018-10-16 $11.64 $11.88 $11.54 $11.85 $9.33 228,795
2018-10-15 $11.42 $11.63 $11.41 $11.58 $9.12 300,642
2018-10-12 $11.60 $11.74 $11.38 $11.41 $8.98 375,186
2018-10-11 $12.11 $12.15 $11.57 $11.59 $9.13 313,845
2018-10-10 $12.33 $12.47 $12.09 $12.12 $9.54 356,893
2018-10-09 $12.70 $12.70 $12.45 $12.63 $9.76 299,117
2018-10-08 $12.35 $12.58 $12.34 $12.55 $9.69 181,494
2018-10-05 $12.23 $12.35 $12.23 $12.33 $9.52 160,241
2018-10-04 $12.31 $12.38 $12.22 $12.25 $9.46 227,229
2018-10-03 $12.36 $12.43 $12.30 $12.34 $9.53 196,513
2018-10-02 $12.42 $12.49 $12.33 $12.36 $9.55 347,807
2018-10-01 $12.65 $12.67 $12.38 $12.41 $9.59 126,417
2018-09-28 $12.42 $12.62 $12.41 $12.62 $9.75 164,215
2018-09-27 $12.32 $12.45 $12.32 $12.41 $9.59 179,401
2018-09-26 $12.39 $12.48 $12.30 $12.30 $9.50 235,492
2018-09-25 $12.32 $12.45 $12.30 $12.39 $9.57 276,461
2018-09-24 $12.42 $12.42 $12.19 $12.32 $9.52 297,293
2018-09-21 $12.24 $12.46 $12.18 $12.43 $9.60 669,974
2018-09-20 $12.11 $12.28 $12.00 $12.27 $9.48 162,732
2018-09-19 $12.28 $12.30 $12.06 $12.09 $9.34 327,562
2018-09-18 $12.45 $12.48 $12.27 $12.27 $9.48 152,960
2018-09-17 $12.50 $12.54 $12.36 $12.47 $9.63 233,822
2018-09-14 $12.63 $12.65 $12.46 $12.50 $9.65 175,102
2018-09-13 $12.57 $12.74 $12.55 $12.64 $9.76 221,895
2018-09-12 $12.60 $12.67 $12.57 $12.58 $9.72 284,138
2018-09-11 $12.57 $12.66 $12.50 $12.59 $9.72 219,108
2018-09-10 $12.61 $12.70 $12.53 $12.58 $9.72 261,285
2018-09-07 $12.70 $12.71 $12.56 $12.58 $9.72 204,268
2018-09-06 $12.82 $12.86 $12.73 $12.73 $9.83 170,084
2018-09-05 $12.74 $12.84 $12.65 $12.80 $9.89 236,226
2018-09-04 $12.91 $12.93 $12.71 $12.74 $9.84 313,165
2018-08-31 $12.95 $13.01 $12.87 $12.91 $9.97 297,254
2018-08-30 $13.01 $13.06 $12.90 $12.94 $9.99 1,250,535
2018-08-29 $13.00 $13.06 $12.97 $12.99 $10.03 396,784
2018-08-28 $12.94 $13.00 $12.88 $12.99 $10.03 381,851
2018-08-27 $13.00 $13.00 $12.84 $12.92 $9.98 212,607
2018-08-24 $12.96 $13.00 $12.91 $12.97 $10.02 160,360
2018-08-23 $12.90 $12.99 $12.90 $12.97 $10.02 170,033
2018-08-22 $13.00 $13.00 $12.95 $12.97 $10.02 423,619
2018-08-21 $12.93 $13.00 $12.88 $12.96 $10.01 327,516
2018-08-20 $12.99 $12.99 $12.85 $12.92 $9.98 295,877
2018-08-17 $12.95 $13.02 $12.70 $12.92 $9.98 2,644,187
2018-08-16 $12.84 $13.02 $12.79 $12.97 $10.02 355,975
2018-08-15 $12.79 $12.87 $12.78 $12.84 $9.92 214,242
2018-08-14 $12.85 $12.92 $12.79 $12.80 $9.89 303,537
2018-08-13 $12.80 $12.83 $12.76 $12.80 $9.89 206,975
2018-08-10 $12.80 $12.84 $12.75 $12.77 $9.86 162,966
2018-08-09 $12.81 $12.85 $12.77 $12.82 $9.90 350,531
2018-08-08 $12.82 $12.88 $12.73 $12.82 $9.90 181,390
2018-08-07 $12.83 $12.83 $12.72 $12.79 $9.88 289,076
2018-08-06 $12.80 $12.92 $12.71 $12.79 $9.88 152,236
2018-08-03 $12.90 $12.90 $12.59 $12.75 $9.85 158,092
2018-08-02 $12.90 $13.08 $12.52 $12.65 $9.77 186,297
2018-08-01 $12.69 $12.87 $12.61 $12.79 $9.88 116,077
2018-07-31 $12.64 $12.86 $12.61 $12.75 $9.85 180,351
2018-07-30 $12.53 $12.71 $12.51 $12.61 $9.74 260,638
2018-07-27 $12.88 $12.88 $12.53 $12.54 $9.69 224,288
2018-07-26 $12.80 $12.89 $12.77 $12.86 $9.93 200,909
2018-07-25 $12.79 $12.88 $12.72 $12.76 $9.86 267,336
2018-07-24 $12.81 $12.81 $12.66 $12.78 $9.87 212,507
2018-07-23 $12.72 $12.79 $12.60 $12.77 $9.86 197,896
2018-07-20 $12.88 $12.88 $12.71 $12.75 $9.85 145,393
2018-07-19 $12.74 $12.93 $12.66 $12.88 $9.95 145,288
2018-07-18 $12.72 $12.75 $12.57 $12.71 $9.82 175,050
2018-07-17 $12.92 $12.96 $12.70 $12.76 $9.86 342,308
2018-07-16 $12.91 $12.94 $12.82 $12.90 $9.96 137,375
2018-07-13 $12.93 $12.98 $12.88 $12.91 $9.97 123,474
2018-07-12 $12.96 $12.96 $12.82 $12.92 $9.98 135,187
2018-07-11 $12.89 $12.97 $12.80 $12.90 $9.96 213,267
2018-07-10 $13.04 $13.04 $12.84 $12.92 $9.98 319,740
2018-07-09 $13.08 $13.15 $12.99 $13.13 $9.96 364,631
2018-07-06 $13.17 $13.20 $13.02 $13.08 $9.92 204,368
2018-07-05 $12.92 $13.13 $12.88 $13.10 $9.94 544,539
2018-07-03 $12.80 $12.99 $12.74 $12.87 $9.76 197,973
2018-07-02 $12.81 $12.95 $12.61 $12.81 $9.72 169,409
2018-06-29 $12.84 $12.94 $12.62 $12.83 $9.73 242,885
2018-06-28 $12.85 $12.97 $12.77 $12.86 $9.76 200,966
2018-06-27 $12.95 $12.95 $12.79 $12.84 $9.74 264,681
2018-06-26 $12.77 $12.85 $12.72 $12.80 $9.71 307,263
2018-06-25 $12.70 $12.88 $12.62 $12.82 $9.73 241,888
2018-06-22 $12.60 $12.78 $12.52 $12.74 $9.66 741,864
2018-06-21 $12.50 $12.60 $12.41 $12.59 $9.55 217,689
2018-06-20 $12.39 $12.53 $12.36 $12.48 $9.47 230,513
2018-06-19 $12.35 $12.44 $12.27 $12.40 $9.41 230,036
2018-06-18 $12.22 $12.38 $12.19 $12.36 $9.38 209,203
2018-06-15 $12.25 $12.39 $12.21 $12.22 $9.27 223,238
2018-06-14 $12.21 $12.30 $12.14 $12.26 $9.30 136,850
2018-06-13 $12.42 $12.48 $12.09 $12.15 $9.22 202,074
2018-06-12 $12.38 $12.49 $12.28 $12.49 $9.47 300,777
2018-06-11 $12.37 $12.45 $12.26 $12.37 $9.38 240,034
2018-06-08 $12.44 $12.52 $12.34 $12.40 $9.41 141,027
2018-06-07 $12.44 $12.50 $12.35 $12.43 $9.43 213,534
2018-06-06 $12.33 $12.46 $12.26 $12.44 $9.44 298,565
2018-06-05 $12.29 $12.36 $12.25 $12.33 $9.35 255,228
2018-06-04 $12.23 $12.32 $12.19 $12.27 $9.31 168,688
2018-06-01 $12.40 $12.43 $12.20 $12.21 $9.26 257,128
2018-05-31 $12.33 $12.49 $12.31 $12.40 $9.41 391,260
2018-05-30 $11.93 $12.38 $11.90 $12.33 $9.35 493,650
2018-05-29 $11.83 $12.11 $11.79 $11.91 $9.03 546,304
2018-05-25 $11.86 $11.92 $11.83 $11.86 $9.00 161,750
2018-05-24 $11.88 $11.89 $11.79 $11.86 $9.00 135,133
2018-05-23 $11.68 $11.92 $11.66 $11.86 $9.00 241,930
2018-05-22 $11.59 $11.66 $11.50 $11.66 $8.85 271,056
2018-05-21 $11.47 $11.67 $11.41 $11.59 $8.79 136,094
2018-05-18 $11.54 $11.56 $11.37 $11.44 $8.68 227,050
2018-05-17 $11.68 $11.70 $11.49 $11.50 $8.72 192,337
2018-05-16 $11.64 $11.75 $11.64 $11.66 $8.85 211,631
2018-05-15 $11.60 $11.66 $11.53 $11.65 $8.84 314,162
2018-05-14 $11.81 $11.81 $11.61 $11.65 $8.84 215,859
2018-05-11 $11.86 $11.88 $11.77 $11.79 $8.94 214,569
2018-05-10 $11.84 $11.91 $11.80 $11.84 $8.98 169,565
2018-05-09 $11.80 $11.86 $11.73 $11.81 $8.96 204,729
2018-05-08 $11.60 $11.85 $11.58 $11.81 $8.96 379,487
2018-05-07 $11.44 $11.61 $11.44 $11.59 $8.79 196,743
2018-05-04 $11.39 $11.66 $11.27 $11.43 $8.67 209,852
2018-05-03 $11.49 $11.55 $11.42 $11.46 $8.69 124,033
2018-05-02 $11.32 $11.57 $11.24 $11.53 $8.75 182,671
2018-05-01 $11.37 $11.42 $11.24 $11.33 $8.59 291,144
2018-04-30 $11.36 $11.51 $11.34 $11.38 $8.63 172,090
2018-04-27 $11.28 $11.54 $11.28 $11.43 $8.67 146,275
2018-04-26 $11.23 $11.36 $11.15 $11.27 $8.55 237,626
2018-04-25 $11.21 $11.31 $11.14 $11.22 $8.51 146,994
2018-04-24 $11.23 $11.27 $11.16 $11.23 $8.52 163,050
2018-04-23 $11.26 $11.36 $11.17 $11.22 $8.51 158,664
2018-04-20 $11.34 $11.39 $11.20 $11.22 $8.51 165,677
2018-04-19 $11.54 $11.54 $11.27 $11.34 $8.60 162,653
2018-04-18 $11.69 $11.72 $11.49 $11.54 $8.75 337,582
2018-04-17 $11.60 $11.70 $11.46 $11.69 $8.87 268,145
2018-04-16 $11.46 $11.59 $11.41 $11.56 $8.77 147,337
2018-04-13 $11.37 $11.45 $11.31 $11.42 $8.66 109,959
2018-04-12 $11.57 $11.57 $11.33 $11.36 $8.62 156,677
2018-04-11 $11.45 $11.64 $11.41 $11.57 $8.78 176,064
2018-04-10 $11.69 $11.69 $11.44 $11.49 $8.72 291,417
2018-04-09 $11.91 $11.98 $11.81 $11.90 $8.85 256,680
2018-04-06 $11.91 $12.04 $11.81 $11.87 $8.82 240,879
2018-04-05 $11.95 $11.95 $11.85 $11.91 $8.85 240,155
2018-04-04 $11.71 $12.02 $11.70 $11.96 $8.89 301,186
2018-04-03 $11.59 $11.85 $11.45 $11.76 $8.74 305,078
2018-04-02 $11.57 $11.70 $11.50 $11.59 $8.62 277,506
2018-03-29 $11.76 $11.77 $11.56 $11.56 $8.59 283,399
2018-03-28 $11.41 $11.72 $11.40 $11.70 $8.70 308,063
2018-03-27 $11.35 $11.53 $11.23 $11.38 $8.46 274,190
2018-03-26 $11.32 $11.38 $11.11 $11.33 $8.42 249,101
2018-03-23 $11.45 $11.51 $11.20 $11.20 $8.33 353,693
2018-03-22 $11.39 $11.62 $11.39 $11.41 $8.48 251,421
2018-03-21 $11.49 $11.59 $11.37 $11.40 $8.47 236,115
2018-03-20 $11.55 $11.64 $11.45 $11.53 $8.57 227,127
2018-03-19 $11.62 $11.62 $11.42 $11.52 $8.56 272,879
2018-03-16 $11.53 $11.72 $11.47 $11.68 $8.68 665,737
2018-03-15 $11.58 $11.64 $11.47 $11.52 $8.56 173,769
2018-03-14 $11.58 $11.68 $11.53 $11.59 $8.62 309,537
2018-03-13 $11.45 $11.69 $11.44 $11.59 $8.62 310,649
2018-03-12 $11.21 $11.44 $11.21 $11.40 $8.47 260,936
2018-03-09 $11.40 $11.49 $10.96 $11.23 $8.35 291,170
2018-03-08 $11.05 $11.10 $10.94 $11.02 $8.19 186,882
2018-03-07 $10.86 $11.12 $10.86 $11.05 $8.21 294,103
2018-03-06 $10.75 $10.97 $10.62 $10.92 $8.12 320,634
2018-03-05 $10.69 $10.87 $10.64 $10.75 $7.99 371,432
2018-03-02 $10.50 $10.98 $10.48 $10.72 $7.97 479,311
2018-03-01 $10.06 $10.71 $10.03 $10.52 $7.82 556,239
2018-02-28 $10.23 $10.35 $10.03 $10.04 $7.46 365,146
2018-02-27 $10.41 $10.50 $10.13 $10.17 $7.56 364,898
2018-02-26 $10.60 $10.60 $10.33 $10.40 $7.73 197,851
2018-02-23 $10.47 $10.58 $10.47 $10.57 $7.86 442,138
2018-02-22 $10.45 $10.56 $10.40 $10.46 $7.78 217,894
2018-02-21 $10.60 $10.70 $10.42 $10.42 $7.75 252,187
2018-02-20 $10.65 $10.82 $10.56 $10.59 $7.87 300,768
2018-02-16 $10.57 $10.76 $10.51 $10.67 $7.93 164,903
2018-02-15 $10.52 $10.64 $10.42 $10.59 $7.87 158,847
2018-02-14 $10.47 $10.53 $10.33 $10.44 $7.76 248,228
2018-02-13 $10.39 $10.61 $10.33 $10.55 $7.84 281,100
2018-02-12 $10.47 $10.47 $10.15 $10.38 $7.72 644,108
2018-02-09 $10.53 $10.65 $10.30 $10.45 $7.77 394,417
2018-02-08 $10.78 $10.88 $10.47 $10.47 $7.78 198,364
2018-02-07 $10.78 $10.97 $10.75 $10.80 $8.03 216,870
2018-02-06 $10.79 $10.95 $10.64 $10.79 $8.02 367,677
2018-02-05 $11.29 $11.42 $10.94 $10.96 $8.15 320,483
2018-02-02 $11.50 $11.51 $11.29 $11.32 $8.42 252,473
2018-02-01 $11.66 $11.73 $11.50 $11.51 $8.56 288,173
2018-01-31 $11.67 $11.76 $11.65 $11.68 $8.68 249,511
2018-01-30 $11.70 $11.72 $11.62 $11.66 $8.67 243,720
2018-01-29 $11.84 $11.88 $11.59 $11.72 $8.71 251,206
2018-01-26 $12.03 $12.03 $11.80 $11.86 $8.82 184,643
2018-01-25 $12.01 $12.04 $11.94 $12.00 $8.92 193,452
2018-01-24 $12.08 $12.08 $11.94 $11.97 $8.90 139,194
2018-01-23 $11.98 $12.11 $11.88 $12.07 $8.97 135,470
2018-01-22 $11.87 $11.97 $11.85 $11.97 $8.90 155,660
2018-01-19 $11.94 $12.03 $11.83 $11.85 $8.81 281,892
2018-01-18 $12.05 $12.09 $11.83 $11.95 $8.88 329,843
2018-01-17 $12.10 $12.10 $11.93 $12.06 $8.97 287,854
2018-01-16 $12.05 $12.21 $12.02 $12.07 $8.97 274,761
2018-01-12 $12.26 $12.26 $11.97 $11.99 $8.91 341,008
2018-01-11 $12.34 $12.41 $12.27 $12.27 $9.12 413,255
2018-01-10 $12.45 $12.45 $12.15 $12.40 $9.22 625,363
2018-01-09 $12.87 $12.91 $12.78 $12.86 $9.38 304,192
2018-01-08 $12.85 $12.94 $12.73 $12.89 $9.40 231,662
2018-01-05 $12.87 $12.90 $12.71 $12.89 $9.40 173,269
2018-01-04 $12.95 $12.98 $12.78 $12.79 $9.33 379,496
2018-01-03 $13.00 $13.06 $12.85 $12.89 $9.40 311,654
2018-01-02 $13.00 $13.05 $12.92 $12.96 $9.46 277,192
2017-12-29 $13.12 $13.12 $13.01 $13.01 $9.49 557,613
2017-12-28 $12.96 $13.15 $12.91 $13.05 $9.52 276,289
2017-12-27 $13.02 $13.07 $12.87 $12.98 $9.47 404,516
2017-12-26 $12.88 $13.07 $12.85 $13.03 $9.51 345,725
2017-12-22 $12.83 $12.92 $12.80 $12.87 $9.39 291,129
2017-12-21 $12.87 $12.91 $12.77 $12.89 $9.40 341,944
2017-12-20 $12.85 $12.96 $12.80 $12.82 $9.35 390,669
2017-12-19 $12.68 $12.86 $12.63 $12.82 $9.35 2,738,699
2017-12-18 $13.17 $13.37 $13.10 $13.15 $9.59 178,549
2017-12-15 $12.88 $13.11 $12.88 $13.11 $9.56 421,260
2017-12-14 $12.91 $12.98 $12.72 $12.87 $9.39 204,890
2017-12-13 $12.84 $13.00 $12.84 $12.92 $9.43 158,362
2017-12-12 $12.91 $12.93 $12.76 $12.86 $9.38 309,276
2017-12-11 $12.98 $13.02 $12.86 $12.89 $9.40 106,285
2017-12-08 $12.95 $13.01 $12.84 $12.98 $9.47 94,218
2017-12-07 $12.97 $13.06 $12.82 $12.90 $9.41 241,602
2017-12-06 $13.02 $13.04 $12.88 $12.93 $9.43 143,562
2017-12-05 $12.98 $13.01 $12.88 $12.99 $9.48 160,643
2017-12-04 $13.13 $13.18 $12.95 $12.95 $9.45 121,748
2017-12-01 $13.29 $13.29 $12.86 $13.05 $9.52 128,368
2017-11-30 $13.38 $13.41 $13.23 $13.24 $9.66 275,387
2017-11-29 $13.34 $13.43 $13.29 $13.34 $9.73 131,780
2017-11-28 $13.31 $13.33 $13.27 $13.32 $9.72 143,844
2017-11-27 $13.15 $13.39 $13.15 $13.24 $9.66 178,736
2017-11-24 $13.00 $13.14 $12.99 $13.08 $9.54 60,375
2017-11-22 $13.03 $13.12 $12.98 $12.99 $9.48 132,412
2017-11-21 $13.00 $13.09 $12.94 $13.01 $9.49 216,704
2017-11-20 $12.85 $13.02 $12.83 $12.91 $9.42 271,382
2017-11-17 $12.75 $12.86 $12.75 $12.79 $9.33 221,515
2017-11-16 $12.80 $12.96 $12.74 $12.81 $9.35 161,355
2017-11-15 $12.98 $12.98 $12.80 $12.80 $9.34 152,329
2017-11-14 $12.91 $13.04 $12.85 $12.97 $9.46 89,969
2017-11-13 $12.87 $12.90 $12.83 $12.88 $9.40 68,158
2017-11-10 $12.88 $13.02 $12.86 $12.87 $9.39 77,929
2017-11-09 $12.75 $12.90 $12.69 $12.89 $9.40 93,855
2017-11-08 $12.88 $12.97 $12.70 $12.86 $9.38 100,790
2017-11-07 $12.68 $12.84 $12.64 $12.80 $9.34 189,513
2017-11-06 $12.95 $12.95 $12.41 $12.78 $9.32 191,572
2017-11-03 $13.12 $13.25 $12.58 $13.06 $9.53 159,110
2017-11-02 $13.05 $13.18 $13.02 $13.10 $9.56 112,427
2017-11-01 $13.08 $13.20 $12.96 $13.03 $9.51 72,971
2017-10-31 $12.88 $13.06 $12.82 $13.04 $9.51 108,252
2017-10-30 $13.11 $13.11 $12.82 $12.92 $9.43 97,754
2017-10-27 $13.01 $13.22 $12.97 $13.10 $9.56 106,740
2017-10-26 $13.11 $13.11 $12.95 $12.99 $9.48 115,766
2017-10-25 $13.32 $13.32 $12.97 $13.03 $9.51 129,396
2017-10-24 $13.34 $13.40 $13.28 $13.29 $9.70 94,402
2017-10-23 $13.43 $13.43 $13.26 $13.35 $9.74 101,933
2017-10-20 $13.37 $13.47 $13.34 $13.39 $9.77 83,244
2017-10-19 $13.38 $13.45 $13.33 $13.40 $9.78 111,863
2017-10-18 $13.29 $13.42 $13.22 $13.40 $9.78 292,428
2017-10-17 $13.31 $13.35 $13.22 $13.27 $9.68 142,172
2017-10-16 $13.36 $13.38 $13.23 $13.29 $9.70 189,637
2017-10-13 $13.41 $13.47 $13.29 $13.34 $9.73 200,425
2017-10-12 $13.41 $13.44 $13.33 $13.34 $9.73 203,495
2017-10-11 $13.41 $13.52 $13.33 $13.34 $9.73 180,890
2017-10-10 $13.48 $13.50 $13.29 $13.35 $9.74 371,997
2017-10-09 $13.71 $13.77 $13.57 $13.61 $9.76 236,039
2017-10-06 $13.77 $13.85 $13.66 $13.70 $9.82 93,176
2017-10-05 $13.78 $13.93 $13.77 $13.80 $9.89 182,322
2017-10-04 $13.80 $13.90 $13.76 $13.78 $9.88 91,190
2017-10-03 $13.76 $13.82 $13.72 $13.77 $9.87 115,519
2017-10-02 $13.76 $13.83 $13.66 $13.76 $9.87 124,069
2017-09-29 $13.75 $13.81 $13.69 $13.77 $9.87 215,381
2017-09-28 $13.55 $13.77 $13.44 $13.75 $9.86 210,651
2017-09-27 $13.46 $13.59 $13.31 $13.56 $9.72 197,524
2017-09-26 $13.20 $13.48 $13.16 $13.44 $9.64 149,729
2017-09-25 $13.03 $13.20 $12.99 $13.17 $9.44 106,304
2017-09-22 $12.97 $13.05 $12.95 $12.99 $9.31 73,684
2017-09-21 $12.84 $12.99 $12.84 $12.94 $9.28 81,366
2017-09-20 $13.02 $13.08 $12.84 $12.93 $9.27 202,072
2017-09-19 $13.02 $13.02 $12.92 $13.00 $9.32 75,576
2017-09-18 $12.99 $13.06 $12.95 $12.99 $9.31 120,933
2017-09-15 $12.96 $12.99 $12.87 $12.96 $9.29 242,605
2017-09-14 $12.88 $12.95 $12.77 $12.95 $9.28 105,563
2017-09-13 $12.87 $12.98 $12.84 $12.89 $9.24 80,250
2017-09-12 $12.96 $12.98 $12.83 $12.86 $9.22 91,166
2017-09-11 $12.84 $12.99 $12.84 $12.93 $9.27 139,815
2017-09-08 $12.81 $12.93 $12.81 $12.84 $9.21 74,070
2017-09-07 $12.84 $12.96 $12.76 $12.80 $9.18 80,978
2017-09-06 $12.82 $12.92 $12.77 $12.82 $9.19 101,828
2017-09-05 $12.85 $12.93 $12.77 $12.77 $9.16 146,636
2017-09-01 $12.84 $12.90 $12.80 $12.85 $9.21 154,726
2017-08-31 $12.79 $12.85 $12.75 $12.79 $9.17 231,212
2017-08-30 $12.59 $12.75 $12.56 $12.70 $9.11 364,427
2017-08-29 $12.54 $12.69 $12.49 $12.56 $9.00 115,778
2017-08-28 $12.49 $12.60 $12.49 $12.51 $8.97 119,395
2017-08-25 $12.55 $12.55 $12.43 $12.49 $8.95 57,377
2017-08-24 $12.52 $12.58 $12.44 $12.46 $8.93 81,786
2017-08-23 $12.40 $12.50 $12.30 $12.46 $8.93 57,242
2017-08-22 $12.57 $12.57 $12.42 $12.44 $8.92 51,699
2017-08-21 $12.47 $12.55 $12.38 $12.54 $8.99 99,545
2017-08-18 $12.38 $12.50 $12.28 $12.48 $8.95 138,281
2017-08-17 $12.54 $12.62 $12.42 $12.44 $8.92 111,696
2017-08-16 $12.59 $12.63 $12.49 $12.55 $9.00 50,467
2017-08-15 $12.60 $12.65 $12.50 $12.56 $9.00 68,419
2017-08-14 $12.44 $12.78 $12.44 $12.65 $9.07 124,023
2017-08-11 $12.47 $12.59 $12.31 $12.45 $8.93 198,173
2017-08-10 $12.46 $12.54 $12.41 $12.44 $8.92 82,273
2017-08-09 $12.60 $12.61 $12.47 $12.48 $8.95 99,857
2017-08-08 $12.56 $12.75 $12.50 $12.60 $9.03 104,534
2017-08-07 $12.49 $12.60 $12.40 $12.60 $9.03 111,635
2017-08-04 $12.59 $12.75 $12.54 $12.54 $8.99 96,437
2017-08-03 $12.43 $12.65 $12.30 $12.53 $8.98 193,100
2017-08-02 $12.66 $12.66 $12.53 $12.56 $9.00 94,610
2017-08-01 $12.74 $12.78 $12.58 $12.66 $9.08 66,346
2017-07-31 $12.77 $12.77 $12.65 $12.71 $9.11 93,686
2017-07-28 $12.65 $12.79 $12.65 $12.76 $9.15 148,757
2017-07-27 $12.65 $12.79 $12.53 $12.70 $9.11 93,147
2017-07-26 $12.52 $12.68 $12.52 $12.66 $9.08 89,177
2017-07-25 $12.64 $12.68 $12.52 $12.52 $8.98 169,377
2017-07-24 $12.62 $12.63 $12.50 $12.58 $9.02 67,837
2017-07-21 $12.68 $12.70 $12.56 $12.63 $9.06 93,583
2017-07-20 $12.60 $12.68 $12.58 $12.60 $9.03 67,694
2017-07-19 $12.60 $12.69 $12.58 $12.61 $9.04 109,746
2017-07-18 $12.58 $12.69 $12.53 $12.61 $9.04 87,929
2017-07-17 $12.44 $12.62 $12.40 $12.59 $9.03 73,886
2017-07-14 $12.35 $12.51 $12.31 $12.41 $8.90 67,957
2017-07-13 $12.41 $12.42 $12.24 $12.32 $8.83 72,989
2017-07-12 $12.40 $12.64 $12.31 $12.36 $8.86 133,998
2017-07-11 $12.45 $12.45 $12.17 $12.34 $8.85 173,019
2017-07-10 $12.44 $12.47 $12.35 $12.40 $8.89 184,782
2017-07-07 $12.42 $12.48 $12.27 $12.45 $8.93 161,183
2017-07-06 $12.80 $12.83 $12.58 $12.64 $8.89 185,081
2017-07-05 $12.91 $12.91 $12.75 $12.83 $9.03 109,277
2017-07-03 $12.73 $12.92 $12.67 $12.90 $9.08 98,389
2017-06-30 $12.74 $12.76 $12.62 $12.70 $8.94 70,279
2017-06-29 $12.75 $12.75 $12.61 $12.72 $8.95 149,044
2017-06-28 $12.70 $12.77 $12.57 $12.76 $8.98 163,656
2017-06-27 $12.70 $12.77 $12.68 $12.71 $8.94 101,347
2017-06-26 $12.70 $12.80 $12.61 $12.74 $8.96 260,783
2017-06-23 $12.63 $12.76 $12.63 $12.72 $8.95 649,363
2017-06-22 $12.67 $12.77 $12.63 $12.65 $8.90 98,882
2017-06-21 $12.58 $12.69 $12.58 $12.65 $8.90 71,138
2017-06-20 $12.60 $12.69 $12.49 $12.61 $8.87 97,869
2017-06-19 $12.77 $12.78 $12.60 $12.63 $8.89 149,503
2017-06-16 $12.63 $12.77 $12.60 $12.77 $8.99 146,644
2017-06-15 $12.70 $12.79 $12.70 $12.72 $8.95 59,917
2017-06-14 $12.80 $12.81 $12.71 $12.77 $8.99 100,443
2017-06-13 $12.72 $12.81 $12.55 $12.78 $8.99 165,287
2017-06-12 $12.55 $12.78 $12.51 $12.76 $8.98 142,079
2017-06-09 $12.49 $12.70 $12.49 $12.57 $8.85 144,254
2017-06-08 $12.55 $12.66 $12.45 $12.54 $8.82 62,385
2017-06-07 $12.50 $12.57 $12.40 $12.55 $8.83 56,562
2017-06-06 $12.72 $12.72 $12.46 $12.54 $8.82 83,950
2017-06-05 $12.72 $12.79 $12.66 $12.73 $8.96 76,152
2017-06-02 $12.57 $12.76 $12.50 $12.72 $8.95 130,579
2017-06-01 $12.32 $12.59 $12.22 $12.56 $8.84 97,947
2017-05-31 $12.31 $12.40 $12.19 $12.29 $8.65 91,922
2017-05-30 $12.42 $12.50 $12.25 $12.26 $8.63 154,752
2017-05-26 $12.47 $12.48 $12.33 $12.45 $8.76 103,043
2017-05-25 $12.21 $12.51 $12.20 $12.45 $8.76 90,312
2017-05-24 $12.16 $12.25 $12.16 $12.19 $8.58 67,147
2017-05-23 $12.19 $12.23 $12.14 $12.18 $8.57 62,453
2017-05-22 $12.14 $12.21 $12.06 $12.18 $8.57 107,822
2017-05-19 $12.10 $12.17 $12.02 $12.10 $8.51 99,651
2017-05-18 $12.11 $12.17 $12.01 $12.10 $8.51 82,443
2017-05-17 $12.15 $12.24 $12.09 $12.09 $8.51 117,228
2017-05-16 $12.21 $12.24 $12.10 $12.18 $8.57 150,280
2017-05-15 $12.18 $12.30 $12.12 $12.23 $8.61 98,187
2017-05-12 $12.14 $12.21 $12.06 $12.15 $8.55 114,939
2017-05-11 $12.25 $12.26 $12.03 $12.12 $8.53 108,986
2017-05-10 $12.09 $12.44 $12.08 $12.27 $8.63 144,092
2017-05-09 $12.42 $12.42 $12.03 $12.09 $8.51 156,675
2017-05-08 $12.33 $12.48 $12.26 $12.42 $8.74 95,399
2017-05-05 $12.21 $12.45 $12.21 $12.36 $8.70 112,179
2017-05-04 $12.17 $12.27 $11.98 $12.20 $8.58 138,836
2017-05-03 $12.50 $12.54 $12.16 $12.18 $8.57 168,151
2017-05-02 $12.62 $12.70 $12.52 $12.57 $8.85 59,286
2017-05-01 $12.55 $12.65 $12.50 $12.61 $8.87 96,756
2017-04-28 $12.66 $12.67 $12.52 $12.55 $8.83 117,290
2017-04-27 $12.65 $12.77 $12.64 $12.65 $8.90 131,649
2017-04-26 $12.60 $12.77 $12.58 $12.64 $8.89 521,461
2017-04-25 $12.48 $12.60 $12.48 $12.53 $8.82 114,306
2017-04-24 $12.51 $12.60 $12.28 $12.46 $8.77 108,780
2017-04-21 $12.46 $12.52 $12.40 $12.46 $8.77 90,753
2017-04-20 $12.44 $12.56 $12.37 $12.49 $8.79 163,913
2017-04-19 $12.50 $12.59 $12.31 $12.45 $8.76 276,797
2017-04-18 $12.31 $12.63 $12.31 $12.51 $8.80 248,830
2017-04-17 $12.42 $12.43 $12.28 $12.34 $8.68 160,812
2017-04-13 $12.40 $12.45 $12.27 $12.33 $8.68 109,171
2017-04-12 $12.41 $12.46 $12.31 $12.42 $8.74 104,168
2017-04-11 $12.29 $12.47 $12.29 $12.43 $8.75 81,141
2017-04-10 $12.34 $12.40 $12.24 $12.28 $8.64 157,486
2017-04-07 $12.14 $12.46 $12.07 $12.37 $8.70 223,724
2017-04-06 $12.27 $12.47 $12.18 $12.38 $8.55 226,644
2017-04-05 $12.14 $12.27 $12.12 $12.18 $8.41 172,838
2017-04-04 $12.14 $12.24 $12.12 $12.19 $8.42 114,485
2017-04-03 $12.16 $12.20 $12.10 $12.14 $8.38 90,106
2017-03-31 $12.05 $12.19 $12.02 $12.15 $8.39 222,733
2017-03-30 $12.00 $12.07 $11.98 $12.05 $8.32 120,880
2017-03-29 $11.95 $12.02 $11.93 $11.99 $8.28 149,271
2017-03-28 $11.90 $11.92 $11.78 $11.92 $8.23 94,642
2017-03-27 $11.88 $11.95 $11.79 $11.91 $8.22 120,435
2017-03-24 $11.92 $12.05 $11.92 $11.94 $8.25 145,807
2017-03-23 $11.88 $12.09 $11.71 $11.92 $8.23 90,556
2017-03-22 $11.90 $11.99 $11.58 $11.82 $8.16 190,616
2017-03-21 $11.96 $12.01 $11.83 $11.83 $8.17 222,439
2017-03-20 $12.06 $12.10 $11.90 $11.97 $8.27 159,069
2017-03-17 $11.99 $12.07 $11.93 $11.99 $8.28 224,443
2017-03-16 $11.89 $12.05 $11.82 $12.01 $8.29 142,580
2017-03-15 $11.51 $12.01 $11.47 $11.89 $8.21 211,161
2017-03-14 $11.72 $11.72 $11.43 $11.51 $7.95 185,969
2017-03-13 $11.83 $11.90 $11.53 $11.65 $8.04 225,693
2017-03-10 $12.08 $12.11 $11.80 $11.90 $8.22 151,719
2017-03-09 $12.20 $12.25 $11.97 $12.00 $8.29 158,598
2017-03-08 $12.47 $12.48 $12.20 $12.20 $8.42 151,686
2017-03-07 $12.53 $12.53 $12.45 $12.47 $8.61 143,453
2017-03-06 $12.60 $12.60 $12.50 $12.53 $8.65 116,942
2017-03-03 $12.67 $12.75 $12.51 $12.59 $8.69 171,674
2017-03-02 $12.78 $12.91 $12.52 $12.72 $8.78 233,139
2017-03-01 $13.00 $13.03 $12.89 $12.96 $8.95 208,698
2017-02-28 $13.20 $13.21 $12.99 $13.03 $9.00 131,992
2017-02-27 $13.10 $13.25 $13.09 $13.17 $9.09 99,231
2017-02-24 $13.09 $13.17 $12.99 $13.15 $9.08 90,705
2017-02-23 $13.17 $13.17 $13.00 $13.11 $9.05 78,243
2017-02-22 $13.02 $13.14 $12.94 $13.12 $9.06 74,412
2017-02-21 $12.93 $13.07 $12.90 $13.04 $9.00 90,696
2017-02-17 $13.07 $13.13 $12.92 $13.00 $8.98 101,066
2017-02-16 $12.90 $13.07 $12.85 $13.00 $8.98 125,039
2017-02-15 $12.96 $12.97 $12.77 $12.95 $8.94 105,011
2017-02-14 $13.25 $13.25 $12.95 $12.99 $8.97 116,163
2017-02-13 $13.14 $13.29 $13.00 $13.25 $9.15 152,381
2017-02-10 $13.03 $13.15 $12.97 $13.14 $9.07 141,250
2017-02-09 $12.99 $13.11 $12.92 $13.07 $9.03 130,124
2017-02-08 $13.03 $13.03 $12.86 $12.95 $8.94 154,960
2017-02-07 $13.22 $13.22 $12.90 $12.95 $8.94 164,465
2017-02-06 $13.20 $13.25 $13.00 $13.15 $9.08 208,196
2017-02-03 $13.00 $13.16 $12.99 $13.12 $9.06 329,273
2017-02-02 $12.70 $13.08 $12.68 $12.95 $8.94 524,853
2017-02-01 $12.56 $12.82 $12.45 $12.54 $8.66 127,035
2017-01-31 $12.50 $12.76 $12.38 $12.59 $8.69 527,268
2017-01-30 $12.65 $12.71 $12.40 $12.44 $8.59 175,401
2017-01-27 $12.93 $13.11 $12.66 $12.71 $8.78 241,156
2017-01-26 $12.74 $13.14 $12.74 $12.82 $8.85 314,616
2017-01-25 $12.85 $13.07 $12.66 $12.75 $8.80 324,793
2017-01-24 $12.80 $12.94 $12.75 $12.85 $8.87 140,539
2017-01-23 $12.70 $12.97 $12.67 $12.89 $8.90 215,653
2017-01-20 $12.68 $12.85 $12.62 $12.64 $8.73 338,884
2017-01-19 $12.72 $12.79 $12.60 $12.70 $8.77 107,335
2017-01-18 $12.76 $12.93 $12.61 $12.70 $8.77 205,422
2017-01-17 $12.53 $12.83 $12.44 $12.71 $8.78 340,710
2017-01-13 $12.31 $12.46 $12.30 $12.42 $8.58 160,541
2017-01-12 $12.30 $12.35 $12.20 $12.31 $8.50 224,670
2017-01-11 $12.25 $12.44 $12.24 $12.29 $8.49 395,701
2017-01-10 $12.43 $12.65 $12.40 $12.43 $8.42 1,592,380
2017-01-09 $13.05 $13.05 $12.90 $12.92 $8.75 102,642
2017-01-06 $13.17 $13.19 $13.02 $13.03 $8.83 78,571
2017-01-05 $13.33 $13.34 $13.03 $13.12 $8.89 120,226
2017-01-04 $13.45 $13.55 $13.22 $13.34 $9.04 134,939
2017-01-03 $13.25 $13.37 $13.18 $13.35 $9.05 103,681
2016-12-30 $13.04 $13.25 $13.01 $13.17 $8.92 94,655
2016-12-29 $12.79 $13.13 $12.73 $13.10 $8.88 80,849
2016-12-28 $12.90 $12.90 $12.64 $12.79 $8.67 55,628
2016-12-27 $12.93 $12.97 $12.70 $12.90 $8.74 70,140
2016-12-23 $12.80 $12.93 $12.72 $12.90 $8.74 125,784
2016-12-22 $12.74 $12.79 $12.50 $12.76 $8.65 46,547
2016-12-21 $12.94 $13.00 $12.70 $12.71 $8.61 64,359
2016-12-20 $12.90 $12.99 $12.82 $12.91 $8.75 91,000
2016-12-19 $12.70 $13.00 $12.69 $12.92 $8.75 91,733
2016-12-16 $12.76 $12.88 $12.51 $12.63 $8.56 194,344
2016-12-15 $12.70 $12.87 $12.53 $12.69 $8.60 75,560
2016-12-14 $12.90 $12.90 $12.69 $12.75 $8.64 82,317
2016-12-13 $12.90 $12.92 $12.77 $12.90 $8.74 72,021
2016-12-12 $12.90 $13.00 $12.79 $12.80 $8.67 86,276
2016-12-09 $12.94 $13.01 $12.60 $12.77 $8.65 121,234
2016-12-08 $12.90 $12.92 $12.77 $12.90 $8.74 80,568
2016-12-07 $12.50 $12.93 $12.48 $12.85 $8.71 70,492
2016-12-06 $12.54 $12.55 $12.45 $12.50 $8.47 52,357
2016-12-05 $12.35 $12.53 $12.34 $12.51 $8.48 72,615
2016-12-02 $12.30 $12.60 $12.30 $12.40 $8.40 37,833
2016-12-01 $12.43 $12.52 $12.13 $12.31 $8.34 85,129
2016-11-30 $12.59 $12.61 $12.41 $12.52 $8.48 52,575
2016-11-29 $12.72 $12.77 $12.46 $12.61 $8.54 78,454
2016-11-28 $12.67 $12.78 $12.50 $12.66 $8.58 67,285
2016-11-25 $12.48 $12.78 $12.35 $12.65 $8.57 59,299
2016-11-23 $12.44 $12.50 $12.31 $12.50 $8.47 60,825
2016-11-22 $12.32 $12.67 $12.25 $12.51 $8.48 148,634
2016-11-21 $12.44 $12.48 $12.22 $12.25 $8.30 48,346
2016-11-18 $12.24 $12.39 $12.20 $12.34 $8.36 91,963
2016-11-17 $12.31 $12.33 $12.04 $12.21 $8.27 66,440
2016-11-16 $12.34 $12.44 $12.18 $12.24 $8.29 102,524
2016-11-15 $12.14 $12.40 $12.08 $12.31 $8.34 89,941
2016-11-14 $12.18 $12.24 $12.01 $12.16 $8.24 144,024
2016-11-11 $12.19 $12.50 $12.05 $12.14 $8.23 147,531
2016-11-10 $12.28 $12.28 $12.06 $12.11 $8.21 151,649
2016-11-09 $12.55 $12.65 $12.08 $12.32 $8.35 134,691
2016-11-08 $12.60 $12.70 $12.59 $12.63 $8.56 52,231
2016-11-07 $12.47 $12.62 $12.32 $12.55 $8.50 144,090
2016-11-04 $12.13 $12.29 $12.09 $12.12 $8.21 73,776
2016-11-03 $12.22 $12.24 $12.12 $12.13 $8.22 64,671
2016-11-02 $12.35 $12.39 $12.14 $12.16 $8.24 68,535
2016-11-01 $12.58 $12.59 $12.23 $12.28 $8.32 52,956
2016-10-31 $12.52 $12.68 $12.46 $12.56 $8.51 67,260
2016-10-28 $12.53 $12.69 $12.49 $12.55 $8.50 52,219
2016-10-27 $12.69 $12.70 $12.48 $12.52 $8.48 81,713
2016-10-26 $12.90 $12.90 $12.65 $12.67 $8.59 62,388
2016-10-25 $13.00 $13.05 $12.91 $12.99 $8.80 104,025
2016-10-24 $13.00 $13.11 $12.88 $13.00 $8.81 102,112
2016-10-21 $12.50 $13.00 $12.50 $12.98 $8.80 188,498
2016-10-20 $12.47 $12.58 $12.41 $12.53 $8.49 27,259
2016-10-19 $12.44 $12.50 $12.31 $12.46 $8.44 52,147
2016-10-18 $12.55 $12.55 $12.37 $12.39 $8.40 74,285
2016-10-17 $12.22 $12.52 $12.17 $12.38 $8.39 66,055
2016-10-14 $12.41 $12.48 $12.15 $12.18 $8.25 110,234
2016-10-13 $12.28 $12.44 $12.28 $12.34 $8.36 52,491
2016-10-12 $12.11 $12.35 $12.11 $12.28 $8.32 56,738
2016-10-11 $12.14 $12.18 $12.02 $12.16 $8.24 92,731
2016-10-10 $12.10 $12.19 $12.03 $12.14 $8.23 66,026
2016-10-07 $12.13 $12.23 $11.95 $12.02 $8.14 82,569
2016-10-06 $12.06 $12.11 $11.87 $12.02 $8.14 106,586
2016-10-05 $12.61 $12.63 $12.17 $12.24 $8.13 347,431
2016-10-04 $12.83 $12.84 $12.52 $12.62 $8.39 107,994
2016-10-03 $12.85 $12.85 $12.69 $12.82 $8.52 154,789
2016-09-30 $12.80 $12.87 $12.63 $12.73 $8.46 70,186
2016-09-29 $13.04 $13.04 $12.69 $12.76 $8.48 56,999
2016-09-28 $13.10 $13.16 $12.86 $13.00 $8.64 62,475
2016-09-27 $13.18 $13.21 $13.00 $13.04 $8.67 255,860
2016-09-26 $13.19 $13.23 $13.13 $13.17 $8.75 91,616
2016-09-23 $12.93 $13.17 $12.86 $13.14 $8.73 85,315
2016-09-22 $12.84 $13.04 $12.75 $12.94 $8.60 222,764
2016-09-21 $12.66 $12.83 $12.37 $12.78 $8.49 136,217
2016-09-20 $12.68 $12.71 $12.57 $12.60 $8.37 49,812
2016-09-19 $12.53 $12.61 $12.44 $12.61 $8.38 52,915
2016-09-16 $12.54 $12.69 $12.38 $12.50 $8.31 191,800
2016-09-15 $12.38 $12.55 $12.36 $12.49 $8.30 74,152
2016-09-14 $12.39 $12.47 $12.34 $12.36 $8.21 54,034
2016-09-13 $12.60 $12.66 $12.30 $12.37 $8.22 75,771
2016-09-12 $12.69 $12.75 $12.45 $12.70 $8.44 138,074
2016-09-09 $13.02 $13.05 $12.73 $12.75 $8.47 205,800
2016-09-08 $13.10 $13.23 $13.03 $13.12 $8.72 62,961
2016-09-07 $13.06 $13.25 $13.00 $13.19 $8.77 111,847
2016-09-06 $13.02 $13.11 $12.92 $13.01 $8.65 89,443
2016-09-02 $12.87 $13.23 $12.83 $13.00 $8.64 58,812
2016-09-01 $12.96 $13.05 $12.80 $12.85 $8.54 127,371
2016-08-31 $12.99 $13.05 $12.90 $12.96 $8.61 280,688
2016-08-30 $13.06 $13.10 $12.95 $12.98 $8.63 136,865
2016-08-29 $13.16 $13.25 $13.06 $13.09 $8.70 97,132
2016-08-26 $13.18 $13.28 $13.07 $13.16 $8.75 99,724
2016-08-25 $13.17 $13.27 $13.05 $13.19 $8.77 105,441
2016-08-24 $13.26 $13.26 $13.09 $13.17 $8.75 117,313
2016-08-23 $13.33 $13.46 $13.18 $13.28 $8.83 144,986
2016-08-22 $13.46 $13.46 $13.26 $13.34 $8.87 84,787
2016-08-19 $13.28 $13.44 $13.24 $13.43 $8.93 234,332
2016-08-18 $13.33 $13.40 $13.10 $13.33 $8.86 91,393
2016-08-17 $13.07 $13.32 $13.04 $13.30 $8.84 98,644
2016-08-16 $13.36 $13.48 $13.06 $13.16 $8.75 147,609
2016-08-15 $13.34 $13.46 $13.31 $13.44 $8.93 95,444
2016-08-12 $13.17 $13.40 $13.17 $13.37 $8.89 85,146
2016-08-11 $13.34 $13.34 $13.18 $13.23 $8.79 123,870
2016-08-10 $13.40 $13.47 $13.29 $13.36 $8.88 166,002
2016-08-09 $13.38 $13.54 $13.24 $13.40 $8.91 179,791
2016-08-08 $13.55 $13.55 $13.37 $13.44 $8.93 106,960
2016-08-05 $13.20 $13.62 $13.20 $13.46 $8.95 165,590
2016-08-04 $13.55 $13.55 $12.55 $13.29 $8.83 240,855
2016-08-03 $13.56 $13.63 $13.38 $13.52 $8.99 216,276
2016-08-02 $13.81 $13.81 $13.46 $13.52 $8.99 225,810
2016-08-01 $13.64 $13.83 $13.49 $13.77 $9.15 172,217
2016-07-29 $13.59 $13.93 $13.55 $13.56 $9.01 445,311
2016-07-28 $13.48 $13.64 $13.44 $13.60 $9.04 90,589
2016-07-27 $13.41 $13.57 $13.19 $13.46 $8.95 165,727
2016-07-26 $13.59 $13.74 $13.39 $13.48 $8.96 359,203
2016-07-25 $13.57 $13.65 $13.45 $13.63 $9.06 140,379
2016-07-22 $13.50 $13.60 $13.47 $13.58 $9.03 110,037
2016-07-21 $13.58 $13.58 $13.40 $13.44 $8.93 121,922
2016-07-20 $13.51 $13.66 $13.39 $13.55 $9.01 174,601
2016-07-19 $13.43 $13.60 $13.34 $13.51 $8.98 147,731
2016-07-18 $13.44 $13.47 $13.31 $13.43 $8.93 205,565
2016-07-15 $13.30 $13.41 $13.21 $13.36 $8.88 229,227
2016-07-14 $13.27 $13.32 $13.15 $13.27 $8.82 169,027
2016-07-13 $13.32 $13.36 $13.07 $13.24 $8.80 211,262
2016-07-12 $13.28 $13.37 $13.20 $13.25 $8.81 256,108
2016-07-11 $13.10 $13.28 $13.10 $13.26 $8.81 309,015
2016-07-08 $12.99 $13.15 $12.93 $13.13 $8.73 234,843
2016-07-07 $13.09 $13.09 $12.90 $13.00 $8.64 130,767
2016-07-06 $13.06 $13.19 $12.94 $13.00 $8.64 231,605
2016-07-05 $13.12 $13.20 $12.96 $13.14 $8.73 278,604
2016-07-01 $13.00 $13.23 $13.00 $13.16 $8.59 141,742
2016-06-30 $12.74 $12.99 $12.69 $12.98 $8.47 204,694
2016-06-29 $12.65 $12.81 $12.51 $12.74 $8.32 149,729
2016-06-28 $12.52 $12.79 $12.48 $12.55 $8.19 188,827
2016-06-27 $12.51 $12.60 $12.33 $12.55 $8.19 141,858
2016-06-24 $12.39 $13.00 $12.12 $12.57 $8.21 1,768,041
2016-06-23 $12.37 $12.68 $12.34 $12.61 $8.23 254,350
2016-06-22 $12.30 $12.39 $12.21 $12.37 $8.08 212,452
2016-06-21 $12.22 $12.30 $12.08 $12.22 $7.98 189,502
2016-06-20 $12.00 $12.25 $11.96 $12.25 $8.00 281,691
2016-06-17 $11.85 $11.85 $11.65 $11.81 $7.71 235,297
2016-06-16 $11.84 $11.87 $11.55 $11.81 $7.71 150,005
2016-06-15 $11.67 $11.85 $11.63 $11.81 $7.71 67,157
2016-06-14 $11.64 $11.73 $11.48 $11.60 $7.57 62,862
2016-06-13 $11.73 $11.89 $11.58 $11.67 $7.62 70,411
2016-06-10 $11.81 $11.87 $11.67 $11.73 $7.66 67,230
2016-06-09 $11.61 $11.89 $11.61 $11.84