Dai Nippon Printing Co Ltd (DNPLY) Exchange: PINK

  1. Profile
  2. Dai Nippon Printing Co Ltd (DNPLY)

Data as of Nov. 21, 2025

$8.46 ($0.03) 0.38%

Dai Nippon Printing Co Ltd - Daily Information
Click for more stock information on Dai Nippon Printing Co Ltd.
Daily Information Data
Date Nov. 21, 2025
Open $8.42
Previous Close $8.46
High $8.46
Low $8.41
Adjusted Open $8.42
Previous Adjusted Close $8.46
Adjusted High $8.46
Adjusted Low $8.41
Invest in Dai Nippon Printing Co Ltd (DNPLY)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Dai Nippon Printing Co Ltd

Employee Position
Yoshitoshi Kitajima Chairman
Yoshinari Kitajima President & Representative Director
Satoru Inoue MD, Head-Technology, Research & Development
Tomohiro Seyama Deputy General Manager-Business Promotion
Hidetaka Gomi General Manager-Honto Business
Sakae Hikita Head-Information Innovation
Takashi Saito Head-Purchasing & General Affairs
Masato Koike Senior Managing Executive Officer
Masato Yamaguchi Senior Managing Executive Officer
Morihiro Muramoto Senior Managing Executive Officer
Toshio Sugimoto Managing Executive Officer
Kiyotaka Nakagawa Managing Executive Officer
Naohiko Sugimoto Managing Executive Officer
Kazuhiko Takada Executive Officer & Head-Information Systems
Daiji Suzuki Managing Executive Officer
Hirofumi Hashimoto Managing Director & Head-Business Promotions
Masahiko Wada Senior Managing Representative Director
Kenji Miya Senior MD, Head-Personnel & Investor Relations
Motoharu Kitajima Head-Marketing & ICC
Junichi Matsushima Manager-Accounting
Toshio Sano Auditor
Naoki Hoshino Auditor
Ryuji Minemura Head-Legal Affairs
Kazuyuki Sasajima Independent Outside Director
Ryuichi Tomizawa Independent Outside Director
Tadao Tsukada Independent Outside Director
Tsukasa Miyajima Independent Outside Director
Historical Stock Data for Dai Nippon Printing Co Ltd (DNPLY)
Date Open High Low Close Adj.Close Volume
2025-11-07 $8.42 $8.46 $8.41 $8.46 $8.46 3,100
2025-11-06 $8.44 $8.45 $8.41 $8.43 $8.43 5,932
2025-11-05 $8.05 $8.44 $8.05 $8.28 $8.28 18,768
2025-11-04 $8.34 $8.37 $8.32 $8.32 $8.32 6,609
2025-11-03 $8.38 $8.43 $8.32 $8.37 $8.37 8,956
2025-10-31 $8.67 $8.67 $8.67 $8.67 $8.67 507
2025-10-30 $8.43 $8.67 $8.19 $8.57 $8.57 4,638
2025-10-29 $8.41 $8.42 $8.38 $8.38 $8.38 1,535
2025-10-28 $8.48 $8.49 $8.47 $8.49 $8.49 1,618
2025-10-27 $8.54 $8.54 $8.51 $8.51 $8.51 2,052
2025-10-24 $8.66 $8.66 $8.49 $8.53 $8.53 639
2025-10-23 $8.61 $8.61 $8.42 $8.42 $8.42 2,157
2025-10-22 $8.73 $8.81 $8.46 $8.81 $8.81 1,819
2025-10-21 $8.48 $8.77 $8.48 $8.56 $8.56 1,980
2025-10-20 $8.61 $8.87 $8.61 $8.73 $8.73 1,812
2025-10-17 $8.55 $8.55 $8.46 $8.49 $8.49 9,694
2025-10-16 $8.62 $8.71 $8.48 $8.48 $8.48 6,588
2025-10-15 $8.41 $8.44 $8.39 $8.40 $8.40 3,854
2025-10-14 $8.54 $8.54 $8.28 $8.42 $8.42 3,932
2025-10-13 $8.32 $8.48 $8.32 $8.35 $8.35 4,979
2025-10-10 $8.55 $8.55 $8.19 $8.19 $8.19 7,819
2025-10-09 $8.64 $8.67 $8.54 $8.54 $8.54 1,044
2025-10-08 $8.54 $8.58 $8.39 $8.39 $8.39 5,811
2025-10-07 $8.78 $8.85 $8.64 $8.77 $8.77 1,813
2025-10-06 $8.68 $8.87 $8.48 $8.87 $8.87 4,895
2025-10-03 $8.60 $8.67 $8.49 $8.49 $8.49 3,989
2025-10-02 $8.52 $8.57 $8.52 $8.54 $8.54 4,890
2025-10-01 $8.57 $8.57 $8.53 $8.53 $8.53 5,125
2025-09-30 $8.50 $8.50 $8.48 $8.50 $8.50 11,736
2025-09-29 $8.56 $8.56 $8.55 $8.55 $8.55 2,530
2025-09-26 $8.52 $8.52 $8.50 $8.52 $8.52 2,621
2025-09-25 $8.51 $8.54 $8.50 $8.54 $8.54 622
2025-09-24 $8.61 $8.61 $8.58 $8.58 $8.58 3,671
2025-09-23 $8.67 $8.68 $8.65 $8.68 $8.68 4,959
2025-09-22 $8.78 $8.78 $8.65 $8.65 $8.65 1,796
2025-09-19 $8.57 $8.59 $8.57 $8.59 $8.59 3,255
2025-09-18 $9.00 $9.00 $8.80 $8.80 $8.80 4,170
2025-09-17 $8.82 $8.82 $8.80 $8.80 $8.80 2,860
2025-09-16 $8.98 $8.99 $8.97 $8.97 $8.97 4,195
2025-09-15 $8.93 $9.00 $8.87 $8.87 $8.87 6,511
2025-09-12 $8.92 $8.94 $8.89 $8.89 $8.89 6,057
2025-09-11 $8.97 $9.00 $8.97 $9.00 $9.00 5,382
2025-09-10 $8.90 $8.90 $8.87 $8.87 $8.87 2,283
2025-09-09 $8.89 $8.90 $8.78 $8.78 $8.78 20,451
2025-09-08 $8.90 $8.99 $8.90 $8.99 $8.99 3,527
2025-09-05 $8.89 $8.89 $8.85 $8.85 $8.85 1,046
2025-09-04 $8.64 $8.64 $8.62 $8.63 $8.63 8,013
2025-09-03 $8.65 $8.80 $8.65 $8.80 $8.80 3,961
2025-09-02 $8.80 $8.80 $8.44 $8.44 $8.44 3,181
2025-08-29 $8.26 $8.64 $8.26 $8.64 $8.64 1,508
2025-08-28 $8.38 $8.41 $8.33 $8.41 $8.41 4,090
2025-08-27 $8.35 $8.55 $8.35 $8.43 $8.43 1,846
2025-08-26 $8.28 $8.28 $8.06 $8.21 $8.21 4,600
2025-08-25 $8.26 $8.39 $8.26 $8.39 $8.39 2,306
2025-08-22 $8.36 $8.50 $8.36 $8.39 $8.39 1,494
2025-08-21 $8.19 $8.43 $8.09 $8.29 $8.29 6,486
2025-08-20 $8.35 $8.35 $8.14 $8.30 $8.30 1,146
2025-08-19 $8.32 $8.33 $8.19 $8.19 $8.19 3,187
2025-08-18 $8.23 $8.45 $8.19 $8.30 $8.30 5,793
2025-08-15 $8.11 $8.31 $8.08 $8.28 $8.28 3,395
2025-08-14 $8.05 $8.32 $8.05 $8.12 $8.12 2,148
2025-08-13 $8.24 $8.45 $8.24 $8.45 $8.45 1,321
2025-08-12 $8.15 $8.31 $8.15 $8.31 $8.31 6,088
2025-08-11 $8.23 $8.35 $8.20 $8.20 $8.20 3,445
2025-08-08 $8.25 $8.44 $8.00 $8.01 $8.01 7,814
2025-08-07 $7.92 $8.26 $7.92 $8.16 $8.16 20,255
2025-08-06 $8.24 $8.34 $7.84 $8.34 $8.34 2,018
2025-08-05 $8.00 $8.00 $7.83 $7.99 $7.99 7,263
2025-08-04 $7.83 $8.00 $7.83 $7.98 $7.98 40,135
2025-08-01 $7.92 $7.93 $7.92 $7.93 $7.93 1,194
2025-07-31 $7.87 $8.00 $7.74 $7.76 $7.76 8,287
2025-07-30 $7.84 $7.90 $7.84 $7.85 $7.85 1,735
2025-07-29 $7.85 $7.85 $7.71 $7.84 $7.84 6,600
2025-07-28 $7.89 $7.93 $7.80 $7.80 $7.80 5,160
2025-07-25 $7.91 $7.91 $7.90 $7.90 $7.90 2,437
2025-07-24 $7.60 $8.00 $7.60 $7.98 $7.98 39,154
2025-07-23 $7.85 $7.88 $7.75 $7.87 $7.87 5,756
2025-07-22 $7.64 $7.70 $7.55 $7.59 $7.59 16,117
2025-07-21 $7.65 $7.65 $7.50 $7.60 $7.60 6,839
2025-07-18 $7.68 $7.72 $7.49 $7.55 $7.55 6,850
2025-07-17 $7.65 $7.79 $7.65 $7.79 $7.79 16,628
2025-07-16 $7.44 $7.57 $7.34 $7.34 $7.34 18,427
2025-07-15 $7.46 $7.61 $7.35 $7.61 $7.61 10,402
2025-07-14 $7.38 $7.43 $7.37 $7.43 $7.43 14,559
2025-07-11 $7.49 $7.49 $7.41 $7.47 $7.47 17,762
2025-07-10 $7.50 $7.74 $7.50 $7.57 $7.57 18,281
2025-07-09 $7.59 $7.72 $7.46 $7.72 $7.72 11,416
2025-07-08 $7.45 $7.76 $7.45 $7.76 $7.76 25,463
2025-07-07 $7.65 $7.77 $7.46 $7.77 $7.77 24,079
2025-07-03 $7.80 $7.90 $7.71 $7.90 $7.90 5,429
2025-07-02 $7.77 $7.91 $7.63 $7.91 $7.91 22,936
2025-07-01 $7.68 $7.83 $7.49 $7.57 $7.57 18,806
2025-06-30 $7.80 $7.81 $7.61 $7.69 $7.69 7,784
2025-06-27 $7.52 $7.62 $7.52 $7.58 $7.58 29,716
2025-06-26 $7.45 $7.49 $7.45 $7.49 $7.49 2,913
2025-06-25 $7.32 $7.34 $7.32 $7.33 $7.33 10,452
2025-06-24 $7.31 $7.33 $7.30 $7.32 $7.32 5,484
2025-06-23 $6.83 $7.24 $6.83 $7.22 $7.22 41,924
2025-06-20 $7.23 $7.30 $7.23 $7.23 $7.23 18,811
2025-06-18 $7.42 $7.45 $7.42 $7.45 $7.45 31,257
2025-06-17 $7.36 $7.41 $7.25 $7.41 $7.41 22,467
2025-06-16 $7.35 $7.39 $7.30 $7.32 $7.32 28,561
2025-06-13 $7.39 $7.39 $7.35 $7.35 $7.35 9,380
2025-06-12 $7.73 $7.73 $7.43 $7.46 $7.46 13,090
2025-06-11 $7.39 $7.42 $7.37 $7.37 $7.37 13,756
2025-06-10 $7.35 $7.36 $7.31 $7.33 $7.33 6,288
2025-06-09 $7.34 $7.38 $7.34 $7.36 $7.36 8,890
2025-06-06 $7.28 $7.28 $7.24 $7.24 $7.24 11,630
2025-06-05 $7.39 $7.39 $7.38 $7.38 $7.38 20,747
2025-06-04 $7.44 $7.47 $7.43 $7.45 $7.45 23,317
2025-06-03 $7.32 $7.34 $7.30 $7.34 $7.34 11,051
2025-06-02 $7.45 $7.48 $7.45 $7.48 $7.48 23,068
2025-05-30 $7.32 $7.32 $7.28 $7.32 $7.32 63,499
2025-05-29 $7.35 $7.37 $7.33 $7.34 $7.34 8,946
2025-05-28 $7.34 $7.34 $7.33 $7.33 $7.33 23,292
2025-05-27 $7.30 $7.39 $7.22 $7.35 $7.35 44,889
2025-05-23 $7.26 $7.29 $7.25 $7.29 $7.29 53,289
2025-05-22 $7.29 $7.30 $7.28 $7.29 $7.29 53,289
2025-05-21 $7.31 $7.31 $7.24 $7.24 $7.24 25,035
2025-05-20 $7.23 $7.26 $7.22 $7.26 $7.26 11,803
2025-05-19 $7.33 $7.34 $7.31 $7.33 $7.33 27,681
2025-05-16 $7.40 $7.43 $7.40 $7.43 $7.43 11,164
2025-05-15 $7.50 $7.54 $7.44 $7.52 $7.52 16,787
2025-05-14 $7.20 $7.69 $7.20 $7.34 $7.34 17,104
2025-05-13 $7.31 $7.63 $7.15 $7.15 $7.15 50,008
2025-05-12 $7.04 $7.07 $7.03 $7.05 $7.05 12,874
2025-05-09 $7.04 $7.05 $6.99 $7.02 $7.02 15,440
2025-05-08 $7.01 $7.03 $6.96 $6.99 $6.99 44,554
2025-05-07 $6.95 $6.95 $6.91 $6.92 $6.92 33,363
2025-05-06 $6.96 $7.00 $6.94 $6.97 $6.97 21,184
2025-05-05 $6.93 $7.02 $6.83 $6.97 $6.97 5,623
2025-05-02 $6.90 $6.90 $6.87 $6.89 $6.89 20,360
2025-05-01 $6.87 $6.88 $6.83 $6.83 $6.83 30,057
2025-04-30 $6.88 $6.95 $6.86 $6.93 $6.93 45,784
2025-04-29 $6.97 $7.02 $6.92 $6.98 $6.98 34,748
2025-04-28 $6.75 $7.00 $6.66 $6.97 $6.97 22,550
2025-04-25 $6.82 $6.87 $6.82 $6.87 $6.87 14,064
2025-04-24 $6.90 $7.11 $6.85 $6.87 $6.87 14,064
2025-04-23 $6.89 $6.92 $6.83 $6.83 $6.83 11,692
2025-04-22 $6.77 $6.82 $6.77 $6.82 $6.82 51,814
2025-04-21 $6.66 $6.66 $6.38 $6.62 $6.62 24,198
2025-04-17 $6.66 $6.82 $6.54 $6.77 $6.77 60,509
2025-04-16 $6.91 $6.91 $6.84 $6.84 $6.84 30,942
2025-04-15 $6.91 $6.92 $6.81 $6.90 $6.90 21,580
2025-04-14 $6.84 $6.93 $6.80 $6.90 $6.90 28,547
2025-04-11 $6.59 $6.68 $6.56 $6.66 $6.66 37,625
2025-04-10 $6.55 $6.56 $6.39 $6.56 $6.56 78,482
2025-04-09 $6.32 $6.80 $6.07 $6.63 $6.63 172,735
2025-04-08 $6.50 $6.55 $6.26 $6.26 $6.26 158,873
2025-04-07 $6.54 $6.63 $6.21 $6.34 $6.34 88,474
2025-04-04 $6.77 $6.77 $6.65 $6.65 $6.65 44,352
2025-04-03 $6.95 $6.95 $6.89 $6.90 $6.90 25,006
2025-04-02 $7.02 $7.05 $6.95 $6.97 $6.97 7,986
2025-04-01 $7.14 $7.16 $7.08 $7.13 $7.13 22,911
2025-03-31 $7.11 $7.28 $7.06 $7.11 $7.11 27,128
2025-03-28 $7.21 $7.45 $7.12 $7.12 $7.12 7,399
2025-03-27 $7.47 $7.47 $7.32 $7.47 $7.47 13,661
2025-03-26 $7.43 $7.43 $7.28 $7.33 $7.33 6,842
2025-03-25 $7.23 $7.28 $7.23 $7.24 $7.24 9,605
2025-03-24 $7.29 $7.39 $7.25 $7.25 $7.25 8,941
2025-03-21 $7.44 $7.46 $7.32 $7.40 $7.40 12,122
2025-03-20 $7.14 $7.61 $7.14 $7.54 $7.54 8,132
2025-03-19 $7.50 $7.59 $7.37 $7.50 $7.50 7,876
2025-03-18 $7.62 $7.62 $7.45 $7.49 $7.49 36,745
2025-03-17 $7.51 $7.52 $7.48 $7.50 $7.50 9,782
2025-03-14 $7.55 $7.56 $7.46 $7.46 $7.46 10,463
2025-03-13 $7.60 $7.73 $7.46 $7.73 $7.73 16,937
2025-03-12 $7.37 $7.50 $7.37 $7.49 $7.49 13,657
2025-03-11 $7.40 $7.43 $7.36 $7.38 $7.38 20,690
2025-03-10 $7.41 $7.41 $7.33 $7.41 $7.41 30,925
2025-03-07 $7.45 $7.47 $7.44 $7.47 $7.47 11,349
2025-03-06 $7.56 $7.69 $7.44 $7.48 $7.48 11,951
2025-03-05 $7.66 $7.79 $7.54 $7.58 $7.58 21,803
2025-03-04 $7.69 $7.88 $7.51 $7.55 $7.55 59,722
2025-03-03 $7.47 $7.50 $7.40 $7.45 $7.45 47,906
2025-02-28 $7.34 $7.34 $7.23 $7.29 $7.29 63,691
2025-02-27 $7.42 $7.47 $7.29 $7.44 $7.44 8,111
2025-02-26 $7.63 $7.63 $7.37 $7.50 $7.50 9,296
2025-02-25 $7.38 $7.53 $7.38 $7.49 $7.49 61,506
2025-02-24 $7.22 $7.60 $7.22 $7.32 $7.32 18,747
2025-02-21 $7.47 $7.60 $7.32 $7.32 $7.32 11,415
2025-02-20 $7.14 $7.31 $7.14 $7.22 $7.22 12,289
2025-02-19 $7.13 $7.19 $7.13 $7.16 $7.16 17,910
2025-02-18 $7.12 $7.40 $7.12 $7.19 $7.19 26,326
2025-02-14 $7.62 $7.71 $7.43 $7.47 $7.47 40,031
2025-02-13 $7.21 $7.24 $7.11 $7.12 $7.12 21,287
2025-02-12 $7.07 $7.08 $6.95 $7.08 $7.08 19,307
2025-02-11 $7.14 $7.15 $7.07 $7.13 $7.13 9,288
2025-02-10 $7.18 $7.30 $7.05 $7.30 $7.30 10,384
2025-02-07 $7.13 $7.20 $7.01 $7.01 $7.01 12,326
2025-02-06 $7.12 $7.20 $7.02 $7.20 $7.20 17,887
2025-02-05 $7.01 $7.20 $7.00 $7.06 $7.06 26,400
2025-02-04 $7.14 $7.24 $7.04 $7.24 $7.24 19,752
2025-02-03 $7.25 $7.27 $7.19 $7.26 $7.26 19,861
2025-01-31 $7.40 $7.70 $7.39 $7.45 $7.45 16,697
2025-01-30 $7.46 $7.50 $7.44 $7.47 $7.47 7,643
2025-01-29 $7.38 $7.41 $7.36 $7.39 $7.39 6,251
2025-01-28 $7.48 $7.56 $7.32 $7.44 $7.44 14,604
2025-01-27 $7.33 $7.37 $7.31 $7.37 $7.37 23,556
2025-01-24 $7.29 $7.30 $7.28 $7.30 $7.30 17,414
2025-01-23 $7.20 $7.29 $7.20 $7.25 $7.25 12,501
2025-01-22 $7.24 $7.27 $7.21 $7.23 $7.23 11,663
2025-01-21 $7.30 $7.30 $7.23 $7.24 $7.24 18,084
2025-01-17 $6.97 $7.29 $6.97 $7.23 $7.23 19,026
2025-01-16 $7.17 $7.22 $7.17 $7.20 $7.20 36,981
2025-01-15 $7.07 $7.10 $7.07 $7.08 $7.08 17,955
2025-01-14 $6.98 $7.02 $6.96 $7.01 $7.01 15,973
2025-01-13 $6.95 $7.03 $6.91 $6.92 $6.92 23,155
2025-01-10 $6.97 $6.99 $6.96 $6.97 $6.97 23,379
2025-01-08 $6.98 $7.01 $6.96 $7.00 $7.00 40,360
2025-01-07 $6.82 $7.06 $6.82 $6.83 $6.83 25,539
2025-01-06 $7.08 $7.13 $7.08 $7.11 $7.11 60,314
2025-01-03 $6.97 $6.98 $6.92 $6.95 $6.95 39,625
2025-01-02 $6.97 $6.98 $6.91 $6.93 $6.93 56,919
2024-12-31 $6.97 $6.98 $6.95 $6.96 $6.96 12,605
2024-12-30 $6.86 $7.01 $6.86 $6.98 $6.98 18,514
2024-12-27 $7.00 $7.03 $7.00 $7.00 $7.00 8,657
2024-12-26 $7.00 $7.02 $6.98 $6.98 $6.98 5,000
2024-12-24 $6.96 $7.08 $6.83 $6.83 $6.83 5,645
2024-12-23 $7.14 $7.16 $7.12 $7.16 $7.16 15,046
2024-12-20 $6.78 $7.08 $6.78 $7.01 $7.01 29,839
2024-12-19 $7.15 $7.17 $7.13 $7.15 $7.15 65,261
2024-12-18 $7.26 $7.28 $7.12 $7.12 $7.12 104,945
2024-12-17 $7.00 $7.22 $7.00 $7.21 $7.21 61,540
2024-12-16 $7.06 $7.21 $7.06 $7.21 $7.21 20,269
2024-12-13 $7.16 $7.19 $7.03 $7.17 $7.17 19,942
2024-12-12 $7.19 $7.40 $7.19 $7.39 $7.39 9,435
2024-12-11 $7.18 $7.42 $7.13 $7.27 $7.27 14,404
2024-12-10 $7.32 $7.35 $7.29 $7.29 $7.29 14,370
2024-12-09 $7.28 $7.29 $7.24 $7.25 $7.25 20,121
2024-12-06 $7.30 $7.31 $7.27 $7.28 $7.28 7,465
2024-12-05 $7.35 $7.37 $7.34 $7.35 $7.35 19,469
2024-12-04 $7.45 $7.45 $7.30 $7.30 $7.30 7,894
2024-12-03 $7.56 $7.60 $7.55 $7.57 $7.57 54,124
2024-12-02 $7.33 $7.48 $7.20 $7.32 $7.32 23,212
2024-11-29 $7.53 $7.57 $7.38 $7.52 $7.52 28,121
2024-11-27 $7.33 $7.48 $7.33 $7.35 $7.35 8,303
2024-11-26 $7.32 $7.48 $7.32 $7.48 $7.48 35,224
2024-11-25 $7.53 $7.56 $7.47 $7.48 $7.48 53,368
2024-11-22 $7.40 $7.53 $7.27 $7.41 $7.41 20,733
2024-11-21 $7.47 $7.50 $7.47 $7.47 $7.47 13,072
2024-11-20 $7.60 $7.64 $7.59 $7.62 $7.62 4,604
2024-11-19 $7.70 $7.74 $7.70 $7.70 $7.70 51,476
2024-11-18 $7.72 $7.86 $7.57 $7.84 $7.84 15,144
2024-11-15 $7.81 $7.83 $7.80 $7.82 $7.82 8,434
2024-11-14 $7.67 $7.94 $7.67 $7.73 $7.73 2,758
2024-11-13 $8.33 $8.42 $8.33 $8.38 $8.38 3,083
2024-11-12 $8.44 $8.49 $8.28 $8.49 $8.49 3,975
2024-11-11 $8.98 $9.00 $8.65 $8.68 $8.68 4,973
2024-11-08 $8.52 $8.82 $8.52 $8.74 $8.74 4,952
2024-11-07 $8.86 $8.89 $8.83 $8.86 $8.86 16,380
2024-11-06 $8.57 $8.62 $8.38 $8.38 $8.38 11,231
2024-11-05 $8.40 $8.74 $8.40 $8.55 $8.55 6,755
2024-11-04 $8.31 $8.70 $8.31 $8.63 $8.63 10,355
2024-11-01 $8.64 $8.67 $8.60 $8.60 $8.60 10,129
2024-10-31 $8.95 $8.95 $8.61 $8.64 $8.64 2,417
2024-10-30 $8.69 $8.70 $8.66 $8.66 $8.66 5,747
2024-10-29 $8.70 $8.70 $8.60 $8.64 $8.64 8,517
2024-10-28 $8.51 $8.53 $8.49 $8.50 $8.50 23,594
2024-10-25 $8.54 $8.56 $8.49 $8.49 $8.49 3,381
2024-10-24 $8.48 $8.51 $8.48 $8.49 $8.49 3,536
2024-10-23 $8.38 $8.38 $8.24 $8.26 $8.26 2,736
2024-10-22 $8.39 $8.42 $8.37 $8.38 $8.38 4,234
2024-10-21 $8.56 $8.56 $8.54 $8.54 $8.54 14,447
2024-10-18 $8.71 $8.74 $8.69 $8.72 $8.72 2,383
2024-10-17 $8.76 $8.77 $8.72 $8.75 $8.75 9,810
2024-10-16 $8.86 $8.86 $8.79 $8.85 $8.85 3,400
2024-10-15 $8.85 $8.85 $8.80 $8.80 $8.80 11,581
2024-10-14 $8.83 $8.89 $8.81 $8.89 $8.89 4,353
2024-10-11 $8.84 $8.88 $8.84 $8.88 $8.88 843
2024-10-10 $9.02 $9.04 $9.01 $9.04 $9.04 6,416
2024-10-09 $9.19 $9.19 $9.17 $9.19 $9.19 8,932
2024-10-08 $9.31 $9.31 $9.26 $9.27 $9.27 997
2024-10-07 $9.14 $9.20 $9.03 $9.03 $9.03 41,819
2024-10-04 $9.20 $9.34 $9.20 $9.33 $9.33 1,855
2024-10-03 $9.45 $9.45 $8.75 $9.14 $9.14 8,182
2024-10-02 $9.05 $9.17 $8.83 $9.17 $9.17 27,091
2024-10-01 $18.19 $18.26 $18.11 $18.20 $9.10 24,656
2024-09-30 $17.90 $18.04 $17.82 $17.84 $8.92 14,078
2024-09-27 $17.16 $18.51 $17.16 $18.40 $9.20 5,028
2024-09-26 $18.07 $18.25 $18.07 $18.21 $9.11 7,212
2024-09-25 $17.92 $18.21 $17.56 $18.21 $9.11 5,422
2024-09-24 $17.74 $17.74 $17.71 $17.74 $8.87 8,340
2024-09-23 $17.75 $17.97 $17.75 $17.97 $8.99 4,480
2024-09-20 $17.71 $17.79 $17.71 $17.76 $8.88 12,694
2024-09-19 $17.88 $17.96 $17.88 $17.96 $8.98 4,018
2024-09-18 $17.82 $17.98 $17.78 $17.80 $8.90 11,832
2024-09-17 $18.00 $18.00 $17.86 $18.00 $9.00 19,308
2024-09-16 $18.08 $18.11 $18.01 $18.11 $9.06 7,428
2024-09-13 $17.98 $18.01 $17.94 $17.94 $8.97 6,048
2024-09-12 $17.55 $18.00 $17.55 $18.00 $9.00 48,272
2024-09-11 $17.91 $18.09 $17.78 $18.09 $9.05 49,482
2024-09-10 $18.04 $18.12 $17.91 $18.12 $9.06 14,466
2024-09-09 $18.27 $18.32 $18.27 $18.28 $9.14 4,298
2024-09-06 $17.83 $17.83 $17.47 $17.51 $8.76 14,926
2024-09-05 $17.73 $17.79 $17.70 $17.77 $8.88 29,522
2024-09-04 $17.82 $17.89 $17.78 $17.83 $8.92 8,168
2024-09-03 $18.03 $18.03 $17.81 $17.82 $8.91 12,538
2024-08-30 $18.00 $18.03 $17.93 $17.99 $9.00 9,188
2024-08-29 $17.73 $17.78 $17.64 $17.65 $8.82 9,874
2024-08-28 $17.27 $17.31 $17.26 $17.27 $8.63 9,874
2024-08-27 $17.18 $17.23 $17.18 $17.23 $8.62 2,588
2024-08-26 $17.01 $17.01 $16.93 $16.94 $8.47 5,634
2024-08-23 $17.13 $17.23 $17.13 $17.23 $8.62 6,458
2024-08-22 $16.91 $16.91 $16.79 $16.79 $8.40 17,190
2024-08-21 $17.01 $17.03 $16.99 $17.02 $8.51 2,784
2024-08-20 $16.67 $17.02 $16.67 $16.97 $8.49 19,944
2024-08-19 $16.80 $16.87 $16.80 $16.87 $8.44 7,340
2024-08-16 $16.58 $16.62 $16.56 $16.58 $8.29 7,584
2024-08-15 $16.37 $16.49 $16.37 $16.49 $8.25 12,788
2024-08-14 $16.25 $16.35 $16.25 $16.35 $8.18 7,072
2024-08-13 $16.33 $16.43 $16.01 $16.43 $8.21 65,512
2024-08-12 $16.06 $16.16 $15.72 $16.06 $8.03 41,296
2024-08-09 $15.95 $16.04 $15.93 $16.04 $8.02 18,488
2024-08-08 $15.35 $16.33 $15.35 $16.33 $8.17 109,072
2024-08-07 $15.93 $16.02 $15.66 $15.66 $7.83 92,914
2024-08-06 $15.68 $15.84 $15.62 $15.76 $7.88 38,692
2024-08-05 $15.42 $16.06 $15.42 $16.01 $8.01 14,362
2024-08-02 $15.95 $15.95 $15.68 $15.81 $7.91 17,478
2024-08-01 $16.21 $16.21 $15.88 $16.01 $8.01 23,946
2024-07-31 $16.38 $16.38 $16.07 $16.22 $8.11 8,880
2024-07-30 $16.07 $16.07 $15.99 $16.07 $8.04 11,126
2024-07-29 $16.03 $16.08 $16.03 $16.05 $8.03 23,192
2024-07-26 $15.88 $16.00 $15.88 $15.98 $7.99 8,996
2024-07-25 $16.26 $16.26 $16.08 $16.08 $8.04 8,934
2024-07-24 $16.41 $16.71 $16.29 $16.32 $8.16 41,792
2024-07-23 $16.55 $16.75 $16.55 $16.59 $8.30 13,256
2024-07-22 $16.67 $16.96 $16.67 $16.80 $8.40 6,196
2024-07-19 $16.53 $16.70 $16.53 $16.70 $8.35 15,488
2024-07-18 $16.72 $16.74 $16.72 $16.74 $8.37 3,668
2024-07-17 $16.81 $17.20 $16.76 $16.76 $8.38 7,582
2024-07-16 $16.98 $17.04 $16.98 $17.04 $8.52 6,624
2024-07-15 $17.44 $17.44 $17.41 $17.43 $8.71 2,376
2024-07-12 $17.51 $17.53 $17.51 $17.53 $8.77 5,622
2024-07-11 $17.32 $17.35 $17.20 $17.20 $8.60 7,184
2024-07-10 $17.02 $17.06 $17.02 $17.06 $8.53 2,958
2024-07-09 $16.67 $16.71 $16.67 $16.71 $8.36 994
2024-07-08 $16.82 $16.82 $16.82 $16.82 $8.41 1,146
2024-07-05 $16.88 $16.88 $16.85 $16.86 $8.43 9,806
2024-07-03 $17.40 $17.40 $17.18 $17.19 $8.60 7,198
2024-07-02 $17.40 $17.54 $17.31 $17.36 $8.68 34,544
2024-07-01 $17.10 $17.10 $16.87 $16.93 $8.47 65,176
2024-06-28 $17.02 $17.02 $16.93 $16.93 $8.46 3,422
2024-06-27 $16.82 $16.83 $16.64 $16.64 $8.32 4,570
2024-06-26 $16.50 $17.11 $16.50 $16.65 $8.33 2,584
2024-06-25 $16.58 $16.96 $16.55 $16.56 $8.28 5,838
2024-06-24 $16.76 $16.88 $16.59 $16.68 $8.34 12,946
2024-06-21 $16.88 $16.91 $16.88 $16.91 $8.45 2,082
2024-06-20 $17.28 $17.28 $16.71 $16.93 $8.47 19,940
2024-06-18 $16.95 $17.39 $16.95 $17.38 $8.69 6,880
2024-06-17 $16.90 $16.90 $16.61 $16.68 $8.34 6,074
2024-06-14 $16.92 $16.92 $16.87 $16.87 $8.44 13,534
2024-06-13 $16.97 $16.97 $16.87 $16.96 $8.48 5,508
2024-06-12 $16.15 $16.28 $16.08 $16.14 $8.07 6,830
2024-06-11 $15.79 $15.85 $15.75 $15.85 $7.93 3,830
2024-06-10 $15.83 $15.86 $15.83 $15.85 $7.93 1,686
2024-06-07 $16.27 $16.27 $15.60 $15.60 $7.80 9,114
2024-06-06 $15.68 $15.72 $15.65 $15.72 $7.86 10,924
2024-06-05 $15.68 $15.76 $15.67 $15.76 $7.88 13,092
2024-06-04 $15.99 $15.99 $15.95 $15.97 $7.99 3,472
2024-06-03 $15.75 $15.78 $15.68 $15.78 $7.89 11,446
2024-05-31 $15.54 $15.54 $15.45 $15.54 $7.77 3,056
2024-05-30 $15.21 $15.25 $15.19 $15.22 $7.61 4,870
2024-05-29 $15.02 $15.02 $14.98 $14.98 $7.49 11,722
2024-05-28 $15.19 $15.21 $15.15 $15.15 $7.58 8,070
2024-05-24 $15.23 $15.23 $15.21 $15.21 $15.21 3,896
2024-05-23 $15.15 $15.16 $15.09 $15.12 $15.12 5,612
2024-05-22 $15.30 $15.32 $15.23 $15.23 $15.23 5,528
2024-05-21 $15.38 $15.38 $15.32 $15.32 $15.32 8,545
2024-05-20 $15.35 $15.35 $15.30 $15.34 $15.34 1,855
2024-05-17 $15.32 $15.35 $15.32 $15.34 $15.34 2,237
2024-05-16 $15.19 $15.19 $15.18 $15.19 $15.19 1,364
2024-05-15 $15.29 $15.39 $15.29 $15.37 $15.37 2,637
2024-05-14 $15.22 $15.22 $15.21 $15.21 $15.21 959
2024-05-13 $15.33 $15.60 $15.33 $15.55 $15.55 26,443
2024-05-10 $14.87 $14.87 $14.84 $14.87 $14.87 4,382
2024-05-09 $14.83 $14.86 $14.83 $14.85 $14.85 1,850
2024-05-08 $14.68 $14.74 $14.68 $14.72 $14.72 2,010
2024-05-07 $14.99 $14.99 $14.65 $14.65 $14.65 3,123
2024-05-06 $14.79 $14.86 $14.79 $14.84 $14.84 3,899
2024-05-03 $14.75 $14.81 $14.71 $14.80 $14.80 7,868
2024-05-02 $14.60 $14.69 $14.58 $14.67 $14.67 3,588
2024-05-01 $14.46 $14.63 $14.42 $14.45 $14.45 2,268
2024-04-30 $14.62 $14.68 $14.53 $14.55 $14.55 2,411
2024-04-29 $14.63 $14.76 $14.63 $14.72 $14.72 5,030
2024-04-26 $14.54 $14.59 $14.53 $14.57 $14.57 4,567
2024-04-25 $14.40 $14.45 $14.40 $14.44 $14.44 3,075
2024-04-24 $14.48 $14.53 $14.48 $14.51 $14.51 9,770
2024-04-23 $14.15 $14.61 $14.15 $14.54 $14.54 4,250
2024-04-22 $14.63 $14.63 $14.50 $14.57 $14.57 10,709
2024-04-19 $14.55 $14.55 $14.43 $14.55 $14.55 19,069
2024-04-18 $14.48 $14.58 $14.44 $14.58 $14.58 6,231
2024-04-17 $14.49 $14.49 $14.39 $14.46 $14.46 2,505
2024-04-16 $14.65 $14.65 $14.58 $14.63 $14.63 9,809
2024-04-15 $14.72 $14.78 $14.56 $14.59 $14.59 6,955
2024-04-12 $14.70 $14.72 $14.62 $14.66 $14.66 4,598
2024-04-11 $14.74 $14.77 $14.67 $14.77 $14.77 2,360
2024-04-10 $14.52 $14.83 $14.52 $14.76 $14.76 3,516
2024-04-09 $14.87 $14.87 $14.85 $14.86 $14.86 5,716
2024-04-08 $15.04 $15.06 $15.00 $15.00 $15.00 1,934
2024-04-05 $15.13 $15.18 $15.13 $15.15 $15.15 2,807
2024-04-04 $15.38 $15.38 $15.23 $15.23 $15.23 2,320
2024-04-03 $15.12 $15.14 $15.12 $15.14 $15.14 12,078
2024-04-02 $14.88 $14.88 $14.85 $14.88 $14.88 6,189
2024-04-01 $15.07 $15.11 $15.06 $15.07 $15.07 7,919
2024-03-28 $15.35 $15.35 $15.28 $15.30 $15.30 1,521
2024-03-27 $15.31 $15.36 $15.31 $15.32 $15.32 3,157
2024-03-26 $15.10 $15.13 $15.08 $15.13 $15.13 5,158
2024-03-25 $15.20 $15.21 $15.19 $15.19 $15.19 2,036
2024-03-22 $15.63 $16.12 $15.57 $15.60 $15.60 5,192
2024-03-21 $15.62 $15.69 $15.57 $15.59 $15.59 3,797
2024-03-20 $15.35 $15.39 $15.31 $15.39 $15.39 3,256
2024-03-19 $15.27 $15.34 $14.93 $15.09 $15.09 2,601
2024-03-18 $15.31 $15.36 $15.31 $15.33 $15.33 6,426
2024-03-15 $15.21 $15.25 $15.21 $15.22 $15.22 2,249
2024-03-14 $15.13 $15.26 $15.08 $15.12 $15.12 1,821
2024-03-13 $14.82 $14.83 $14.82 $14.83 $14.83 1,097
2024-03-12 $15.10 $15.22 $15.05 $15.12 $15.12 1,538
2024-03-11 $15.22 $15.25 $15.12 $15.12 $15.12 1,538
2024-03-08 $15.58 $16.50 $15.50 $15.63 $15.63 13,985
2024-03-07 $14.00 $14.21 $14.00 $14.20 $14.20 2,287
2024-03-06 $13.96 $14.24 $13.96 $14.20 $14.20 3,003
2024-03-05 $14.16 $14.16 $14.13 $14.15 $14.15 4,030
2024-03-04 $14.34 $14.34 $14.02 $14.02 $14.02 1,999
2024-03-01 $14.21 $14.64 $14.21 $14.64 $14.64 2,837
2024-02-29 $14.51 $14.53 $14.44 $14.51 $14.51 4,537
2024-02-28 $14.72 $14.72 $14.69 $14.70 $14.70 2,904
2024-02-27 $14.65 $14.74 $14.63 $14.64 $14.64 8,072
2024-02-26 $15.01 $15.01 $14.97 $14.97 $14.97 3,223
2024-02-23 $15.37 $15.38 $15.35 $15.35 $15.35 2,053
2024-02-22 $15.32 $15.33 $15.30 $15.32 $15.32 7,089
2024-02-21 $15.32 $15.32 $15.26 $15.26 $15.26 6,762
2024-02-20 $14.93 $14.98 $14.93 $14.96 $14.96 3,220
2024-02-16 $15.45 $15.49 $15.45 $15.49 $15.49 977
2024-02-15 $15.25 $15.27 $15.22 $15.27 $15.27 2,240
2024-02-14 $15.24 $15.32 $15.24 $15.29 $15.29 6,320
2024-02-13 $15.24 $15.35 $15.17 $15.27 $15.27 7,250
2024-02-12 $14.49 $14.49 $14.30 $14.44 $14.44 7,691
2024-02-09 $14.16 $14.65 $14.11 $14.45 $14.45 44,081
2024-02-08 $14.10 $14.12 $14.05 $14.10 $14.10 3,246
2024-02-07 $14.09 $14.15 $14.08 $14.14 $14.14 6,585
2024-02-06 $14.00 $14.00 $13.92 $13.99 $13.99 5,878
2024-02-05 $13.97 $14.02 $13.95 $13.99 $13.99 20,365
2024-02-02 $14.10 $14.23 $14.10 $14.16 $14.16 10,560
2024-02-01 $14.22 $14.28 $14.16 $14.28 $14.28 3,262
2024-01-31 $14.58 $14.58 $14.45 $14.45 $14.45 5,464
2024-01-30 $14.12 $14.12 $14.04 $14.08 $14.08 4,617
2024-01-29 $14.16 $14.20 $14.15 $14.20 $14.20 2,973
2024-01-26 $14.22 $14.22 $14.20 $14.22 $14.22 5,517
2024-01-25 $14.33 $14.33 $14.26 $14.28 $14.28 11,642
2024-01-24 $14.52 $14.52 $14.46 $14.49 $14.49 8,857
2024-01-23 $14.53 $14.53 $14.49 $14.53 $14.53 2,448
2024-01-22 $14.72 $14.72 $14.68 $14.70 $14.70 3,658
2024-01-19 $14.42 $14.48 $14.39 $14.44 $14.44 5,850
2024-01-18 $14.49 $14.58 $14.49 $14.54 $14.54 5,651
2024-01-17 $14.41 $14.42 $14.32 $14.36 $14.36 12,927
2024-01-16 $14.62 $14.62 $14.53 $14.55 $14.55 2,985
2024-01-12 $14.89 $14.93 $14.88 $14.89 $14.89 3,935
2024-01-11 $14.78 $14.99 $14.59 $14.99 $14.99 5,879
2024-01-10 $14.60 $14.63 $14.56 $14.58 $14.58 4,116
2024-01-09 $14.54 $14.57 $14.52 $14.54 $14.54 46,525
2024-01-08 $14.46 $14.66 $14.46 $14.66 $14.66 4,593
2024-01-05 $14.45 $14.58 $14.43 $14.45 $14.45 10,932
2024-01-04 $14.56 $14.59 $14.48 $14.54 $14.54 43,193
2024-01-03 $14.64 $14.64 $14.43 $14.45 $14.45 25,516
2024-01-02 $14.68 $14.72 $14.58 $14.64 $14.64 11,438
2023-12-29 $14.79 $14.79 $14.75 $14.76 $14.76 1,799
2023-12-28 $14.85 $14.86 $14.81 $14.86 $14.86 4,423
2023-12-27 $14.88 $14.90 $14.85 $14.85 $14.85 15,765
2023-12-26 $15.29 $15.29 $14.95 $15.01 $15.01 2,433
2023-12-22 $14.86 $14.86 $14.78 $14.80 $14.80 2,594
2023-12-21 $14.80 $14.83 $14.76 $14.81 $14.81 5,745
2023-12-20 $14.89 $14.89 $14.75 $14.78 $14.78 10,951
2023-12-19 $14.35 $14.56 $14.35 $14.43 $14.43 32,793
2023-12-18 $14.23 $14.23 $14.19 $14.22 $14.22 7,174
2023-12-15 $14.77 $14.81 $14.70 $14.71 $14.71 4,621
2023-12-14 $15.04 $15.11 $15.04 $15.07 $15.07 5,333
2023-12-13 $15.00 $15.00 $14.68 $14.81 $14.81 6,502
2023-12-12 $14.64 $14.73 $14.64 $14.73 $14.73 12,067
2023-12-11 $14.64 $14.66 $14.21 $14.65 $14.65 9,920
2023-12-08 $14.62 $14.74 $14.61 $14.74 $14.74 4,156
2023-12-07 $14.77 $14.89 $14.77 $14.89 $14.89 3,521
2023-12-06 $14.81 $14.81 $14.71 $14.71 $14.71 3,996
2023-12-05 $14.32 $14.37 $14.32 $14.36 $14.36 4,758
2023-12-04 $14.40 $14.40 $14.13 $14.15 $14.15 4,495
2023-12-01 $14.14 $14.26 $14.14 $14.26 $14.26 5,894
2023-11-30 $14.05 $14.08 $14.02 $14.02 $14.02 24,925
2023-11-29 $14.05 $14.31 $13.91 $13.91 $13.91 7,924
2023-11-28 $13.70 $13.80 $13.68 $13.78 $13.78 9,817
2023-11-27 $13.26 $13.76 $13.26 $13.76 $13.76 2,559
2023-11-24 $13.48 $13.50 $13.46 $13.50 $13.50 993
2023-11-22 $13.33 $13.39 $13.33 $13.33 $13.33 5,060
2023-11-21 $13.31 $13.32 $13.26 $13.28 $13.28 11,682
2023-11-20 $13.41 $13.45 $13.37 $13.45 $13.45 5,018
2023-11-17 $13.37 $13.38 $13.35 $13.38 $13.38 3,083
2023-11-16 $13.08 $13.10 $13.08 $13.09 $13.09 4,447
2023-11-15 $13.12 $13.12 $13.07 $13.09 $13.09 3,195
2023-11-14 $13.57 $13.61 $13.56 $13.61 $13.61 3,404
2023-11-13 $13.23 $13.29 $13.23 $13.29 $13.29 8,282
2023-11-10 $13.17 $13.48 $12.90 $13.47 $13.47 50,274
2023-11-09 $12.94 $12.94 $12.56 $12.77 $12.77 5,782
2023-11-08 $12.87 $13.11 $12.67 $13.11 $13.11 4,659
2023-11-07 $13.25 $13.30 $13.24 $13.30 $13.30 4,852
2023-11-06 $13.47 $13.47 $13.43 $13.44 $13.44 15,645
2023-11-03 $13.77 $13.83 $13.77 $13.83 $13.83 1,585
2023-11-02 $13.49 $13.57 $13.49 $13.56 $13.56 4,740
2023-11-01 $13.30 $13.37 $13.30 $13.37 $13.37 5,820
2023-10-31 $12.83 $13.13 $12.83 $13.07 $13.07 11,634
2023-10-30 $12.86 $12.88 $12.83 $12.84 $12.84 6,064
2023-10-27 $12.92 $12.93 $12.85 $12.87 $12.87 4,186
2023-10-26 $12.82 $12.82 $12.71 $12.71 $12.71 3,962
2023-10-25 $12.91 $12.93 $12.85 $12.85 $12.85 8,640
2023-10-24 $12.96 $12.97 $12.90 $12.93 $12.93 21,475
2023-10-23 $12.87 $12.92 $12.85 $12.85 $12.85 6,835
2023-10-20 $12.90 $12.90 $12.79 $12.79 $12.79 2,976
2023-10-19 $12.99 $13.01 $12.89 $12.89 $12.89 28,973
2023-10-18 $13.06 $13.06 $12.86 $12.86 $12.86 13,656
2023-10-17 $12.98 $13.10 $12.98 $13.02 $13.02 42,911
2023-10-16 $12.94 $13.00 $12.94 $12.98 $12.98 5,908
2023-10-13 $12.97 $12.98 $12.95 $12.95 $12.95 2,417
2023-10-12 $13.14 $13.16 $13.04 $13.06 $13.06 13,693
2023-10-11 $13.12 $13.12 $13.06 $13.06 $13.06 4,464
2023-10-10 $13.17 $13.21 $13.17 $13.18 $13.18 8,221
2023-10-09 $12.72 $12.76 $12.65 $12.76 $12.76 16,588
2023-10-06 $12.64 $12.76 $12.64 $12.74 $12.74 6,238
2023-10-05 $12.70 $12.71 $12.62 $12.71 $12.71 8,136
2023-10-04 $12.40 $12.44 $12.38 $12.44 $12.44 6,803
2023-10-03 $12.57 $12.57 $12.49 $12.51 $12.51 5,096
2023-10-02 $12.82 $12.82 $12.78 $12.78 $12.78 2,563
2023-09-29 $13.01 $13.02 $12.93 $12.96 $12.96 2,996
2023-09-28 $13.09 $13.17 $13.09 $13.15 $13.15 10,557
2023-09-27 $13.30 $13.33 $13.27 $13.33 $13.33 2,432
2023-09-26 $13.32 $13.32 $13.20 $13.23 $13.23 11,053
2023-09-25 $13.31 $13.36 $13.30 $13.36 $13.36 3,973
2023-09-22 $13.49 $13.51 $13.43 $13.43 $13.43 4,946
2023-09-21 $13.52 $13.52 $13.49 $13.49 $13.49 22,820
2023-09-20 $13.37 $13.60 $13.37 $13.53 $13.53 8,559
2023-09-19 $13.67 $13.72 $13.65 $13.72 $13.72 6,621
2023-09-18 $13.66 $13.66 $13.50 $13.66 $13.66 2,901
2023-09-15 $13.24 $13.62 $13.24 $13.56 $13.56 7,229
2023-09-14 $13.62 $13.66 $13.62 $13.65 $13.65 5,195
2023-09-13 $13.46 $13.46 $13.44 $13.46 $13.46 4,680
2023-09-12 $13.47 $13.48 $13.42 $13.47 $13.47 8,468
2023-09-11 $13.46 $13.48 $13.45 $13.47 $13.47 8,375
2023-09-08 $13.45 $13.46 $13.41 $13.41 $13.41 2,200
2023-09-07 $13.74 $13.74 $13.71 $13.74 $13.74 2,586
2023-09-06 $13.75 $13.79 $13.75 $13.77 $13.77 5,036
2023-09-05 $13.73 $13.75 $13.73 $13.74 $13.74 3,948
2023-09-01 $13.70 $13.70 $13.64 $13.65 $13.65 3,573
2023-08-31 $13.58 $13.61 $13.56 $13.58 $13.58 5,204
2023-08-30 $13.31 $13.31 $13.25 $13.28 $13.28 3,783
2023-08-29 $13.19 $13.31 $13.18 $13.24 $13.24 9,620
2023-08-28 $13.23 $13.27 $13.23 $13.27 $13.27 16,576
2023-08-25 $12.95 $12.96 $12.94 $12.96 $12.96 3,728
2023-08-24 $13.10 $13.12 $13.04 $13.04 $13.04 4,237
2023-08-23 $13.07 $13.14 $13.07 $13.14 $13.14 9,916
2023-08-22 $13.12 $13.12 $13.06 $13.06 $13.06 38,392
2023-08-21 $12.93 $13.17 $12.80 $13.02 $13.02 14,382
2023-08-18 $13.20 $13.25 $13.20 $13.22 $13.22 47,067
2023-08-17 $13.08 $13.26 $13.08 $13.18 $13.18 11,260
2023-08-16 $13.38 $13.38 $13.24 $13.26 $13.26 12,227
2023-08-15 $13.33 $13.39 $13.28 $13.28 $13.28 10,446
2023-08-14 $13.58 $13.58 $13.54 $13.56 $13.56 10,245
2023-08-11 $14.07 $14.07 $13.96 $14.00 $14.00 5,800
2023-08-10 $14.17 $14.17 $14.03 $14.03 $14.03 2,185
2023-08-09 $13.84 $13.84 $13.76 $13.77 $13.77 2,918
2023-08-08 $14.07 $14.07 $13.86 $13.97 $13.97 5,567
2023-08-07 $13.88 $13.91 $13.88 $13.88 $13.88 3,848
2023-08-04 $13.79 $13.84 $13.77 $13.81 $13.81 7,162
2023-08-03 $13.70 $13.73 $13.70 $13.72 $13.72 6,982
2023-08-02 $13.89 $13.93 $13.83 $13.85 $13.85 5,479
2023-08-01 $14.05 $14.14 $14.05 $14.05 $14.05 4,786
2023-07-31 $13.75 $14.37 $13.75 $14.29 $14.29 2,681
2023-07-28 $14.30 $14.38 $14.25 $14.38 $14.38 5,967
2023-07-27 $14.16 $14.19 $14.13 $14.16 $14.16 7,172
2023-07-26 $14.18 $14.21 $14.16 $14.20 $14.20 5,971
2023-07-25 $14.26 $14.26 $13.72 $14.24 $14.24 3,579
2023-07-24 $14.42 $14.42 $14.37 $14.37 $14.37 1,074
2023-07-21 $14.27 $14.31 $14.25 $14.28 $14.28 4,985
2023-07-20 $14.17 $14.23 $14.17 $14.19 $14.19 13,379
2023-07-19 $14.31 $14.36 $14.27 $14.28 $14.28 3,088
2023-07-18 $14.32 $14.36 $14.31 $14.36 $14.36 5,500
2023-07-17 $13.88 $13.96 $13.80 $13.93 $13.93 3,733
2023-07-14 $14.02 $14.02 $13.94 $13.94 $13.94 4,741
2023-07-13 $14.10 $14.16 $14.10 $14.16 $14.16 13,010
2023-07-12 $14.04 $14.17 $14.04 $14.11 $14.11 7,415
2023-07-11 $13.98 $14.05 $13.98 $14.05 $14.05 9,479
2023-07-10 $13.96 $14.01 $13.94 $14.01 $14.01 3,070
2023-07-07 $13.86 $13.96 $13.84 $13.96 $13.96 15,234
2023-07-06 $13.71 $13.77 $13.71 $13.77 $13.77 8,987
2023-07-05 $13.77 $13.83 $13.76 $13.79 $13.79 8,133
2023-07-03 $14.41 $14.41 $14.09 $14.12 $14.12 1,783
2023-06-30 $14.15 $14.17 $14.14 $14.17 $14.17 2,455
2023-06-29 $13.97 $13.97 $13.95 $13.96 $13.96 1,243
2023-06-28 $14.25 $14.31 $14.25 $14.29 $14.29 5,106
2023-06-27 $14.10 $14.17 $14.10 $14.16 $14.16 9,895
2023-06-26 $14.23 $14.24 $14.20 $14.24 $14.24 5,037
2023-06-23 $14.04 $14.04 $13.97 $14.00 $14.00 10,243
2023-06-22 $14.43 $14.47 $14.39 $14.40 $14.40 12,612
2023-06-21 $14.29 $14.34 $14.25 $14.32 $14.32 8,044
2023-06-20 $14.02 $14.04 $13.99 $14.03 $14.03 4,248
2023-06-16 $14.30 $14.30 $14.19 $14.19 $14.19 4,338
2023-06-15 $14.37 $14.45 $14.37 $14.45 $14.45 5,546
2023-06-14 $14.57 $14.57 $14.49 $14.50 $14.50 5,215
2023-06-13 $14.45 $14.51 $14.41 $14.44 $14.44 14,455
2023-06-12 $14.21 $14.24 $14.19 $14.24 $14.24 4,675
2023-06-09 $14.39 $14.39 $14.32 $14.35 $14.35 10,580
2023-06-08 $14.23 $14.36 $14.23 $14.36 $14.36 5,666
2023-06-07 $14.43 $14.44 $14.30 $14.30 $14.30 12,228
2023-06-06 $14.48 $14.61 $14.48 $14.61 $14.61 9,444
2023-06-05 $14.42 $14.91 $14.35 $14.35 $14.35 18,100
2023-06-02 $14.66 $14.66 $14.58 $14.62 $14.62 10,580
2023-06-01 $14.12 $14.19 $14.12 $14.16 $14.16 2,543
2023-05-31 $14.12 $14.21 $14.08 $14.15 $14.15 7,520
2023-05-30 $14.40 $14.42 $14.35 $14.39 $14.39 15,264
2023-05-26 $14.26 $14.29 $14.24 $14.24 $14.24 2,353
2023-05-25 $14.29 $14.29 $14.19 $14.19 $14.19 6,690
2023-05-24 $14.29 $14.32 $14.29 $14.29 $14.29 3,793
2023-05-23 $14.22 $14.55 $14.22 $14.46 $14.46 9,439
2023-05-22 $14.71 $14.75 $14.68 $14.75 $14.75 8,456
2023-05-19 $14.78 $14.81 $14.78 $14.81 $14.81 7,016
2023-05-18 $14.88 $15.02 $14.86 $15.02 $15.02 1,532
2023-05-17 $14.87 $14.91 $14.87 $14.91 $14.91 4,984
2023-05-16 $14.57 $14.60 $14.54 $14.55 $14.55 3,134
2023-05-15 $14.37 $14.41 $14.36 $14.40 $14.40 4,435
2023-05-12 $14.49 $14.49 $14.12 $14.12 $14.12 978
2023-05-11 $14.51 $14.52 $14.51 $14.52 $14.52 4,053
2023-05-10 $14.53 $14.53 $14.49 $14.51 $14.51 23,987
2023-05-09 $14.37 $14.38 $14.35 $14.35 $14.35 5,667
2023-05-08 $14.46 $14.46 $14.44 $14.44 $14.44 4,308
2023-05-05 $14.42 $14.63 $14.32 $14.63 $14.63 1,173
2023-05-04 $14.09 $14.50 $14.09 $14.32 $14.32 3,392
2023-05-03 $14.32 $14.35 $14.21 $14.34 $14.34 1,884
2023-05-02 $14.14 $14.17 $14.14 $14.17 $14.17 3,962
2023-05-01 $14.07 $14.44 $14.07 $14.41 $14.41 22,800
2023-04-28 $14.34 $14.54 $14.33 $14.38 $14.38 4,138
2023-04-27 $14.11 $14.35 $14.11 $14.35 $14.35 2,955
2023-04-26 $14.29 $14.29 $14.22 $14.22 $14.22 4,042
2023-04-25 $14.04 $14.26 $14.04 $14.25 $14.25 2,705
2023-04-24 $14.14 $14.26 $14.14 $14.26 $14.26 3,358
2023-04-21 $14.33 $14.33 $14.18 $14.30 $14.30 3,558
2023-04-20 $14.24 $14.25 $14.19 $14.21 $14.21 1,383
2023-04-19 $14.20 $14.20 $14.09 $14.09 $14.09 3,931
2023-04-18 $14.15 $14.27 $14.15 $14.20 $14.20 7,307
2023-04-17 $14.12 $14.15 $14.06 $14.15 $14.15 4,321
2023-04-14 $14.29 $14.29 $14.11 $14.11 $14.11 6,561
2023-04-13 $14.26 $14.31 $14.26 $14.28 $14.28 5,358
2023-04-12 $14.27 $14.27 $14.23 $14.27 $14.27 7,221
2023-04-11 $14.25 $14.25 $14.12 $14.24 $14.24 11,235
2023-04-10 $14.07 $14.10 $13.93 $14.02 $14.02 4,673
2023-04-06 $14.22 $14.33 $14.22 $14.32 $14.32 3,553
2023-04-05 $14.19 $14.19 $14.13 $14.19 $14.19 7,948
2023-04-04 $14.29 $14.35 $14.29 $14.35 $14.35 8,941
2023-04-03 $14.00 $14.18 $14.00 $14.18 $14.18 6,235
2023-03-31 $14.06 $14.06 $13.97 $14.04 $14.04 5,765
2023-03-30 $14.01 $14.01 $13.80 $13.84 $13.84 6,159
2023-03-29 $13.95 $14.04 $13.82 $13.96 $13.96 4,226
2023-03-28 $13.78 $13.95 $13.70 $13.95 $13.95 4,880
2023-03-27 $13.85 $13.94 $13.85 $13.94 $13.94 8,447
2023-03-24 $13.83 $13.93 $13.72 $13.89 $13.89 8,637
2023-03-23 $13.84 $14.00 $13.80 $13.84 $13.84 10,819
2023-03-22 $13.77 $14.00 $13.77 $13.78 $13.78 10,596
2023-03-21 $13.82 $13.90 $13.82 $13.90 $13.90 2,795
2023-03-20 $13.90 $13.90 $13.83 $13.90 $13.90 3,005
2023-03-17 $13.80 $13.80 $13.72 $13.80 $13.80 13,359
2023-03-16 $13.56 $13.65 $13.54 $13.58 $13.58 14,357
2023-03-15 $13.51 $13.53 $13.47 $13.53 $13.53 12,307
2023-03-14 $13.67 $13.83 $13.47 $13.57 $13.57 7,800
2023-03-13 $14.07 $14.24 $14.07 $14.18 $14.18 6,762
2023-03-10 $14.75 $14.75 $14.45 $14.54 $14.54 6,874
2023-03-09 $15.73 $15.88 $15.45 $15.61 $15.61 25,490
2023-03-08 $13.75 $13.77 $13.67 $13.72 $13.72 22,480
2023-03-07 $13.65 $13.80 $13.59 $13.61 $13.61 9,977
2023-03-06 $13.83 $13.92 $13.74 $13.84 $13.84 4,216
2023-03-03 $13.76 $13.89 $13.73 $13.74 $13.74 11,109
2023-03-02 $13.65 $13.74 $13.51 $13.67 $13.67 14,588
2023-03-01 $13.68 $13.70 $13.65 $13.65 $13.65 19,395
2023-02-28 $13.57 $13.57 $13.34 $13.38 $13.38 21,616
2023-02-27 $13.48 $13.53 $13.41 $13.44 $13.44 13,241
2023-02-24 $13.28 $13.30 $13.26 $13.28 $13.28 8,559
2023-02-23 $13.63 $13.63 $13.43 $13.51 $13.51 11,267
2023-02-22 $13.57 $13.57 $13.42 $13.44 $13.44 6,939
2023-02-21 $13.45 $13.62 $13.45 $13.57 $13.57 14,809
2023-02-17 $13.47 $13.51 $13.47 $13.50 $13.50 7,412
2023-02-16 $13.50 $13.56 $13.46 $13.51 $13.51 13,041
2023-02-15 $13.46 $13.46 $13.20 $13.25 $13.25 4,400
2023-02-14 $13.57 $13.57 $13.34 $13.39 $13.39 25,786
2023-02-13 $13.50 $13.51 $13.37 $13.43 $13.43 12,175
2023-02-10 $13.79 $13.93 $13.70 $13.77 $13.77 7,042
2023-02-09 $12.35 $12.53 $12.30 $12.53 $12.53 9,036
2023-02-08 $11.82 $12.03 $11.82 $11.94 $11.94 13,097
2023-02-07 $11.57 $11.76 $11.57 $11.73 $11.73 16,018
2023-02-06 $11.50 $11.50 $11.35 $11.40 $11.40 54,266
2023-02-03 $11.57 $11.59 $11.52 $11.52 $11.52 9,555
2023-02-02 $11.71 $11.76 $11.69 $11.69 $11.69 7,147
2023-02-01 $11.79 $11.85 $11.73 $11.80 $11.80 15,956
2023-01-31 $11.84 $11.95 $11.76 $11.80 $11.80 4,839
2023-01-30 $11.90 $11.90 $11.79 $11.90 $11.90 5,636
2023-01-27 $12.01 $12.01 $11.78 $11.85 $11.85 14,724
2023-01-26 $12.01 $12.03 $11.94 $12.02 $12.02 27,685
2023-01-25 $11.55 $11.57 $11.49 $11.56 $11.56 70,019
2023-01-24 $10.38 $10.70 $10.38 $10.56 $10.56 54,355
2023-01-23 $9.88 $9.99 $9.88 $9.97 $9.97 15,744
2023-01-20 $9.87 $9.99 $9.87 $9.99 $9.99 22,942
2023-01-19 $9.91 $9.94 $9.86 $9.86 $9.86 18,497
2023-01-18 $10.25 $10.25 $9.93 $9.93 $9.93 27,603
2023-01-17 $9.80 $9.84 $9.77 $9.81 $9.81 30,405
2023-01-13 $9.88 $9.94 $9.88 $9.91 $9.91 51,806
2023-01-12 $9.87 $9.96 $9.83 $9.90 $9.90 31,033
2023-01-11 $9.84 $9.86 $9.79 $9.79 $9.79 36,543
2023-01-10 $9.84 $9.85 $9.79 $9.82 $9.82 25,493
2023-01-09 $9.72 $10.02 $9.72 $9.84 $9.84 41,648
2023-01-06 $9.61 $9.85 $9.61 $9.81 $9.81 57,563
2023-01-05 $9.49 $9.67 $9.47 $9.62 $9.62 429,839
2023-01-04 $9.88 $9.95 $9.78 $9.81 $9.81 209,727
2023-01-03 $10.34 $10.44 $10.03 $10.03 $10.03 22,160
2022-12-30 $9.74 $10.08 $9.74 $10.07 $10.07 16,230
2022-12-29 $9.99 $10.03 $9.93 $10.00 $10.00 31,978
2022-12-28 $9.91 $10.03 $9.84 $9.86 $9.86 32,985
2022-12-27 $10.21 $10.32 $9.89 $9.96 $9.96 43,772
2022-12-23 $9.81 $9.98 $9.74 $9.74 $9.74 20,600
2022-12-22 $10.08 $10.20 $9.86 $9.87 $9.87 29,771
2022-12-21 $9.97 $10.05 $9.97 $10.03 $10.03 40,882
2022-12-20 $10.05 $10.22 $10.03 $10.15 $10.15 40,124
2022-12-19 $9.94 $10.03 $9.89 $9.96 $9.96 22,406
2022-12-16 $9.94 $10.07 $9.87 $10.07 $10.07 26,785
2022-12-15 $10.05 $10.19 $9.94 $9.94 $9.94 43,975
2022-12-14 $10.28 $10.28 $9.99 $10.10 $10.10 68,195
2022-12-13 $10.16 $10.16 $10.01 $10.08 $10.08 74,854
2022-12-12 $9.90 $9.91 $9.75 $9.80 $9.80 42,824
2022-12-09 $9.99 $10.05 $9.99 $10.00 $10.00 112,953
2022-12-08 $9.85 $9.98 $9.85 $9.95 $9.95 111,410
2022-12-07 $10.15 $10.15 $9.87 $9.88 $9.88 46,106
2022-12-06 $9.93 $9.93 $9.82 $9.85 $9.85 69,198
2022-12-05 $9.92 $10.01 $9.87 $9.90 $9.90 19,871
2022-12-02 $9.89 $10.11 $9.89 $10.06 $10.06 15,684
2022-12-01 $10.21 $10.22 $10.12 $10.19 $10.19 25,627
2022-11-30 $10.11 $10.34 $10.07 $10.25 $10.25 31,217
2022-11-29 $10.03 $10.10 $9.95 $9.97 $9.97 24,729
2022-11-28 $10.11 $10.21 $10.04 $10.13 $10.13 33,438
2022-11-25 $10.01 $10.25 $10.01 $10.10 $10.10 37,152
2022-11-23 $10.11 $10.25 $9.83 $10.03 $10.03 11,129
2022-11-22 $9.96 $10.16 $9.96 $10.07 $10.07 48,243
2022-11-21 $9.80 $10.01 $9.70 $9.82 $9.82 25,233
2022-11-18 $9.77 $9.87 $9.77 $9.87 $9.87 23,838
2022-11-17 $9.54 $9.81 $9.54 $9.78 $9.78 73,478
2022-11-16 $9.67 $9.72 $9.52 $9.54 $9.54 39,624
2022-11-15 $9.54 $9.68 $9.54 $9.63 $9.63 50,616
2022-11-14 $9.50 $9.68 $9.44 $9.50 $9.50 39,557
2022-11-11 $10.36 $10.68 $10.12 $10.29 $10.29 9,356
2022-11-10 $10.31 $10.43 $10.18 $10.39 $10.39 80,309
2022-11-09 $9.79 $9.96 $9.79 $9.85 $9.85 41,412
2022-11-08 $9.74 $9.97 $9.74 $9.76 $9.76 216,637
2022-11-07 $9.79 $10.06 $9.69 $9.80 $9.80 80,181
2022-11-04 $9.57 $9.80 $9.57 $9.71 $9.71 43,199
2022-11-03 $9.70 $10.01 $9.70 $9.83 $9.83 70,436
2022-11-02 $9.86 $10.16 $9.85 $9.85 $9.85 115,294
2022-11-01 $9.97 $10.23 $9.93 $9.94 $9.94 111,023
2022-10-31 $9.78 $10.26 $9.78 $9.95 $9.95 64,783
2022-10-28 $9.96 $10.10 $9.71 $10.01 $10.01 29,829
2022-10-27 $9.91 $10.20 $9.91 $10.01 $10.01 60,967
2022-10-26 $10.21 $10.34 $10.21 $10.24 $10.24 25,252
2022-10-25 $9.92 $10.17 $9.92 $10.13 $10.13 79,715
2022-10-24 $10.06 $10.06 $9.87 $9.95 $9.95 86,889
2022-10-21 $9.64 $10.15 $9.64 $10.10 $10.10 42,396
2022-10-20 $9.69 $9.75 $9.62 $9.64 $9.64 63,909
2022-10-19 $9.84 $9.93 $9.70 $9.74 $9.74 34,537
2022-10-18 $10.09 $10.09 $9.61 $9.79 $9.79 37,960
2022-10-17 $9.89 $10.08 $9.86 $10.07 $10.07 78,613
2022-10-14 $9.86 $10.18 $9.71 $10.17 $10.17 42,569
2022-10-13 $9.82 $10.10 $9.79 $9.94 $9.94 87,546
2022-10-12 $9.88 $10.09 $9.88 $9.90 $9.90 26,452
2022-10-11 $9.85 $10.20 $9.85 $10.02 $10.02 49,059
2022-10-10 $9.85 $10.24 $9.85 $10.06 $10.06 60,360
2022-10-07 $10.45 $10.45 $9.97 $9.97 $9.97 28,518
2022-10-06 $10.37 $10.62 $10.23 $10.28 $10.28 31,056
2022-10-05 $10.34 $10.64 $10.32 $10.44 $10.44 27,563
2022-10-04 $10.30 $10.81 $10.30 $10.70 $10.70 64,275
2022-10-03 $10.12 $10.35 $10.12 $10.28 $10.28 43,469
2022-09-30 $10.06 $10.14 $10.06 $10.13 $10.13 62,616
2022-09-29 $9.83 $10.28 $9.83 $9.97 $9.97 48,355
2022-09-28 $10.09 $10.16 $10.02 $10.16 $10.16 41,219
2022-09-27 $10.25 $10.37 $10.11 $10.12 $10.12 61,580
2022-09-26 $10.20 $10.40 $10.06 $10.15 $10.15 52,148
2022-09-23 $10.36 $10.69 $10.31 $10.41 $10.41 24,975
2022-09-22 $10.62 $10.62 $10.53 $10.61 $10.61 35,203
2022-09-21 $10.54 $10.63 $10.43 $10.43 $10.43 27,403
2022-09-20 $10.70 $10.70 $10.40 $10.46 $10.46 49,526
2022-09-19 $10.12 $10.87 $10.12 $10.71 $10.71 35,557
2022-09-16 $10.50 $10.87 $10.50 $10.68 $10.68 24,351
2022-09-15 $10.50 $10.50 $10.36 $10.39 $10.39 61,651
2022-09-14 $10.35 $10.61 $10.35 $10.50 $10.50 16,999
2022-09-13 $10.51 $10.62 $10.38 $10.38 $10.38 28,386
2022-09-12 $10.65 $10.78 $10.65 $10.72 $10.72 46,853
2022-09-09 $10.59 $10.59 $10.55 $10.56 $10.56 24,083
2022-09-08 $10.35 $10.38 $10.29 $10.35 $10.35 60,509
2022-09-07 $10.18 $10.24 $10.14 $10.20 $10.20 66,551
2022-09-06 $10.24 $10.25 $10.18 $10.23 $10.23 26,803
2022-09-02 $10.48 $10.51 $10.37 $10.37 $10.37 32,289
2022-09-01 $10.44 $10.44 $10.36 $10.37 $10.37 26,431
2022-08-31 $10.55 $10.59 $10.52 $10.56 $10.56 35,062
2022-08-30 $10.45 $10.46 $10.37 $10.40 $10.40 61,194
2022-08-29 $10.81 $10.81 $10.43 $10.49 $10.49 23,743
2022-08-26 $10.71 $10.79 $10.60 $10.60 $10.60 38,020
2022-08-25 $10.62 $10.67 $10.59 $10.66 $10.66 13,184
2022-08-24 $10.87 $10.96 $10.87 $10.90 $10.90 11,010
2022-08-23 $10.83 $10.92 $10.82 $10.86 $10.86 14,121
2022-08-22 $10.83 $10.86 $10.78 $10.80 $10.80 26,312
2022-08-19 $10.86 $10.86 $10.81 $10.81 $10.81 10,319
2022-08-18 $10.96 $11.09 $10.96 $10.99 $10.99 18,596
2022-08-17 $11.05 $11.23 $11.03 $11.06 $11.06 11,116
2022-08-16 $11.03 $11.07 $11.01 $11.05 $11.05 14,237
2022-08-15 $11.18 $11.22 $11.18 $11.18 $11.18 12,627
2022-08-12 $11.16 $11.20 $11.12 $11.19 $11.19 16,840
2022-08-11 $11.33 $11.33 $10.56 $10.88 $10.88 17,460
2022-08-10 $10.81 $11.08 $10.60 $11.05 $11.05 20,872
2022-08-09 $10.50 $10.50 $10.45 $10.47 $10.47 23,830
2022-08-08 $10.59 $10.59 $10.48 $10.48 $10.48 28,021
2022-08-05 $10.57 $10.61 $10.54 $10.60 $10.60 20,826
2022-08-04 $10.63 $10.70 $10.63 $10.70 $10.70 47,009
2022-08-03 $10.63 $10.69 $10.57 $10.69 $10.69 14,857
2022-08-02 $10.94 $10.95 $10.84 $10.84 $10.84 18,947
2022-08-01 $11.02 $11.08 $11.02 $11.05 $11.05 27,658
2022-07-29 $10.93 $11.00 $10.93 $10.99 $10.99 6,429
2022-07-28 $10.86 $10.93 $10.84 $10.93 $10.93 26,076
2022-07-27 $10.65 $10.79 $10.65 $10.79 $10.79 17,649
2022-07-26 $10.42 $10.81 $10.42 $10.73 $10.73 31,951
2022-07-25 $10.81 $10.81 $10.76 $10.79 $10.79 30,363
2022-07-22 $10.77 $10.77 $10.69 $10.72 $10.72 20,241
2022-07-21 $10.50 $10.63 $10.50 $10.63 $10.63 67,430
2022-07-20 $10.39 $10.41 $10.35 $10.38 $10.38 50,903
2022-07-19 $10.26 $10.31 $10.24 $10.31 $10.31 60,678
2022-07-18 $10.21 $10.23 $10.13 $10.16 $10.16 84,154
2022-07-15 $10.11 $10.14 $10.08 $10.11 $10.11 29,161
2022-07-14 $10.12 $10.22 $10.11 $10.22 $10.22 33,469
2022-07-13 $10.19 $10.27 $10.19 $10.27 $10.27 31,442
2022-07-12 $10.28 $10.35 $10.25 $10.31 $10.31 25,583
2022-07-11 $10.34 $10.36 $10.28 $10.31 $10.31 44,910
2022-07-08 $10.34 $10.43 $10.34 $10.42 $10.42 54,399
2022-07-07 $10.05 $10.31 $10.05 $10.31 $10.31 161,967
2022-07-06 $10.47 $10.47 $9.95 $10.06 $10.06 153,712
2022-07-05 $10.28 $10.29 $10.21 $10.29 $10.29 41,340
2022-07-01 $10.79 $10.79 $10.63 $10.74 $10.74 34,101
2022-06-30 $10.71 $10.81 $10.65 $10.72 $10.72 137,465
2022-06-29 $10.88 $10.89 $10.82 $10.82 $10.82 85,029
2022-06-28 $11.41 $11.41 $10.87 $10.92 $10.92 85,143
2022-06-27 $10.81 $10.81 $10.74 $10.80 $10.80 72,028
2022-06-24 $10.78 $10.82 $10.77 $10.82 $10.82 39,815
2022-06-23 $10.96 $10.97 $10.90 $10.94 $10.94 38,543
2022-06-22 $11.00 $11.07 $10.99 $11.02 $11.02 43,928
2022-06-21 $10.88 $11.02 $10.88 $10.96 $10.96 36,550
2022-06-17 $11.25 $11.25 $10.81 $10.88 $10.88 56,816
2022-06-16 $10.66 $10.84 $10.66 $10.78 $10.78 56,293
2022-06-15 $10.74 $10.83 $10.58 $10.82 $10.82 42,582
2022-06-14 $10.40 $10.60 $10.40 $10.52 $10.52 52,141
2022-06-13 $10.49 $10.50 $10.33 $10.33 $10.33 46,654
2022-06-10 $10.54 $10.54 $10.39 $10.40 $10.40 63,927
2022-06-09 $10.61 $10.61 $10.44 $10.44 $10.44 16,177
2022-06-08 $10.60 $10.71 $10.60 $10.60 $10.60 102,570
2022-06-07 $11.01 $11.10 $10.87 $11.09 $11.09 26,407
2022-06-06 $11.01 $11.12 $11.00 $11.03 $11.03 376,170
2022-06-03 $11.15 $11.21 $11.01 $11.07 $11.07 655,004
2022-06-02 $11.48 $11.54 $11.29 $11.49 $11.49 241,452
2022-06-01 $11.59 $11.77 $11.41 $11.43 $11.43 70,292
2022-05-31 $11.27 $11.54 $11.27 $11.54 $11.54 51,393
2022-05-27 $11.54 $11.70 $11.54 $11.66 $11.66 20,385
2022-05-26 $11.49 $11.50 $11.46 $11.46 $11.46 33,848
2022-05-25 $11.49 $11.60 $11.43 $11.55 $11.55 41,436
2022-05-24 $11.14 $11.68 $11.14 $11.58 $11.58 23,573
2022-05-23 $11.66 $11.66 $11.47 $11.50 $11.50 43,619
2022-05-20 $11.49 $11.49 $11.30 $11.37 $11.37 42,746
2022-05-19 $11.33 $11.33 $11.14 $11.25 $11.25 37,603
2022-05-18 $11.24 $11.30 $11.16 $11.20 $11.20 28,845
2022-05-17 $11.26 $11.27 $11.20 $11.27 $11.27 80,339
2022-05-16 $11.23 $11.24 $11.18 $11.21 $11.21 43,439
2022-05-13 $10.90 $11.03 $10.71 $11.03 $11.03 64,202
2022-05-12 $10.78 $10.78 $10.54 $10.62 $10.62 68,867
2022-05-11 $10.39 $10.42 $10.28 $10.28 $10.28 50,311
2022-05-10 $10.61 $10.61 $10.46 $10.52 $10.52 92,846
2022-05-09 $10.44 $10.46 $10.38 $10.41 $10.41 77,299
2022-05-06 $10.49 $10.61 $10.49 $10.55 $10.55 76,612
2022-05-05 $10.60 $10.60 $10.36 $10.41 $10.41 80,183
2022-05-04 $10.42 $10.73 $10.30 $10.73 $10.73 51,499
2022-05-03 $10.51 $10.54 $10.26 $10.50 $10.50 80,506
2022-05-02 $10.52 $10.52 $10.35 $10.35 $10.35 75,752
2022-04-29 $10.56 $10.58 $10.26 $10.39 $10.39 55,242
2022-04-28 $10.39 $10.50 $10.32 $10.45 $10.45 54,338
2022-04-27 $10.25 $10.25 $10.15 $10.16 $10.16 75,581
2022-04-26 $10.38 $10.39 $10.23 $10.32 $10.32 85,391
2022-04-25 $10.35 $10.42 $10.32 $10.42 $10.42 48,681
2022-04-22 $10.24 $10.41 $10.24 $10.33 $10.33 40,400
2022-04-21 $10.36 $10.61 $10.23 $10.30 $10.30 77,866
2022-04-20 $10.39 $10.40 $10.26 $10.35 $10.35 47,702
2022-04-19 $10.23 $10.33 $10.23 $10.33 $10.33 104,170
2022-04-18 $10.29 $10.31 $10.22 $10.24 $10.24 35,146
2022-04-14 $10.76 $10.76 $10.62 $10.63 $10.63 106,902
2022-04-13 $10.69 $10.76 $10.62 $10.76 $10.76 111,177
2022-04-12 $10.75 $10.75 $10.63 $10.68 $10.68 83,325
2022-04-11 $10.79 $10.97 $10.79 $10.91 $10.91 80,751
2022-04-08 $10.97 $11.01 $10.94 $10.96 $10.96 39,429
2022-04-07 $11.02 $11.05 $10.96 $11.02 $11.02 48,241
2022-04-06 $10.88 $11.12 $10.88 $11.06 $11.06 76,339
2022-04-05 $11.59 $11.59 $11.42 $11.49 $11.49 24,262
2022-04-04 $11.72 $11.78 $11.69 $11.72 $11.72 21,201
2022-04-01 $11.49 $11.69 $11.49 $11.63 $11.63 22,616
2022-03-31 $11.84 $11.86 $11.75 $11.77 $11.77 14,209
2022-03-30 $12.14 $12.16 $12.06 $12.06 $12.06 12,915
2022-03-29 $12.22 $12.35 $12.19 $12.27 $12.27 18,706
2022-03-28 $12.04 $12.31 $12.04 $12.13 $12.13 20,488
2022-03-25 $12.38 $12.54 $12.21 $12.38 $12.38 19,954
2022-03-24 $11.88 $12.59 $11.88 $12.38 $12.38 9,739
2022-03-23 $12.20 $12.65 $12.20 $12.41 $12.41 8,193
2022-03-22 $12.36 $12.85 $12.36 $12.68 $12.68 16,934
2022-03-21 $12.66 $12.74 $12.51 $12.66 $12.66 14,595
2022-03-18 $12.70 $12.70 $12.50 $12.66 $12.66 14,595
2022-03-17 $12.55 $12.64 $12.54 $12.60 $12.60 9,464
2022-03-16 $12.80 $12.80 $12.56 $12.64 $12.64 45,454
2022-03-15 $12.65 $12.79 $12.63 $12.79 $12.79 15,417
2022-03-14 $12.64 $12.66 $12.53 $12.55 $12.55 12,976
2022-03-11 $12.56 $12.56 $12.39 $12.39 $12.39 15,132
2022-03-10 $12.41 $12.51 $12.41 $12.42 $12.42 39,536
2022-03-09 $12.36 $12.46 $12.31 $12.46 $12.46 75,319
2022-03-08 $12.18 $12.27 $12.08 $12.11 $12.11 43,900
2022-03-07 $12.53 $12.88 $12.48 $12.49 $12.49 21,790
2022-03-04 $12.93 $13.08 $12.88 $12.93 $12.93 21,511
2022-03-03 $13.02 $13.02 $12.78 $12.93 $12.93 15,971
2022-03-02 $12.77 $12.87 $12.72 $12.77 $12.77 18,081
2022-03-01 $12.88 $13.10 $12.67 $12.94 $12.94 59,856
2022-02-28 $13.03 $13.24 $13.03 $13.22 $13.22 20,348
2022-02-25 $12.77 $12.89 $12.71 $12.89 $12.89 40,959
2022-02-24 $12.57 $12.72 $12.25 $12.70 $12.70 53,951
2022-02-23 $13.05 $13.10 $12.97 $13.01 $13.01 13,619
2022-02-22 $13.14 $13.16 $13.06 $13.11 $13.11 9,998
2022-02-18 $12.79 $12.80 $12.70 $12.75 $12.75 18,168
2022-02-17 $13.00 $13.00 $12.92 $12.95 $12.95 54,842
2022-02-16 $13.45 $13.45 $13.03 $13.14 $13.14 13,479
2022-02-15 $13.22 $13.22 $12.79 $13.05 $13.05 23,276
2022-02-14 $12.65 $12.74 $12.65 $12.70 $12.70 20,809
2022-02-11 $12.05 $12.35 $11.89 $12.13 $12.13 38,592
2022-02-10 $11.71 $12.30 $11.71 $12.20 $12.20 33,874
2022-02-09 $12.17 $12.20 $12.15 $12.18 $12.18 16,592
2022-02-08 $12.21 $12.25 $12.17 $12.25 $12.25 19,584
2022-02-07 $11.97 $12.01 $11.93 $11.97 $11.97 46,266
2022-02-04 $11.72 $11.86 $11.72 $11.85 $11.85 47,158
2022-02-03 $12.08 $12.08 $11.80 $11.81 $11.81 29,217
2022-02-02 $12.34 $12.50 $12.13 $12.14 $12.14 47,221
2022-02-01 $12.27 $12.27 $11.76 $12.01 $12.01 72,241
2022-01-31 $11.95 $12.09 $11.83 $12.08 $12.08 24,920
2022-01-28 $11.97 $12.13 $11.91 $12.13 $12.13 23,193
2022-01-27 $12.12 $12.23 $12.08 $12.14 $12.14 71,438
2022-01-26 $12.40 $12.54 $12.23 $12.44 $12.44 71,277
2022-01-25 $12.44 $12.61 $12.41 $12.53 $12.53 32,089
2022-01-24 $12.43 $12.74 $12.21 $12.45 $12.45 20,774
2022-01-21 $12.35 $12.36 $12.26 $12.30 $12.30 18,513
2022-01-20 $12.35 $12.38 $12.26 $12.29 $12.29 41,339
2022-01-19 $12.33 $12.34 $12.26 $12.28 $12.28 17,669
2022-01-18 $12.82 $12.82 $12.40 $12.46 $12.46 25,159
2022-01-14 $12.09 $12.59 $12.09 $12.53 $12.53 7,914
2022-01-13 $12.73 $12.74 $12.61 $12.63 $12.63 15,335
2022-01-12 $12.86 $12.86 $12.77 $12.82 $12.82 10,283
2022-01-11 $12.87 $12.87 $12.46 $12.62 $12.62 18,983
2022-01-10 $12.40 $12.40 $12.29 $12.37 $12.37 14,734
2022-01-07 $12.45 $12.45 $12.32 $12.38 $12.38 9,840
2022-01-06 $12.41 $12.43 $12.38 $12.38 $12.38 16,564
2022-01-05 $12.64 $12.64 $12.46 $12.50 $12.50 8,999
2022-01-04 $12.72 $12.73 $12.65 $12.72 $12.72 20,252
2022-01-03 $12.71 $12.71 $12.57 $12.58 $12.58 4,976
2021-12-31 $12.60 $12.66 $12.60 $12.66 $12.66 3,938
2021-12-30 $12.63 $12.66 $12.59 $12.64 $12.64 6,750
2021-12-29 $12.76 $12.76 $12.62 $12.73 $12.73 5,422
2021-12-28 $12.73 $12.75 $12.71 $12.75 $12.75 40,911
2021-12-27 $12.57 $12.64 $12.56 $12.63 $12.63 19,343
2021-12-23 $12.15 $12.69 $12.15 $12.67 $12.67 12,633
2021-12-22 $12.73 $12.73 $12.34 $12.39 $12.39 15,401
2021-12-21 $12.28 $12.41 $12.28 $12.37 $12.37 26,743
2021-12-20 $12.11 $12.18 $12.08 $12.13 $12.13 45,961
2021-12-17 $12.32 $12.42 $12.30 $12.30 $12.30 25,289
2021-12-16 $12.54 $12.55 $12.43 $12.47 $12.47 53,971
2021-12-15 $12.48 $12.61 $12.41 $12.60 $12.60 20,981
2021-12-14 $12.38 $12.41 $12.34 $12.36 $12.36 120,646
2021-12-13 $12.35 $12.36 $12.31 $12.34 $12.34 14,835
2021-12-10 $12.69 $12.69 $12.23 $12.29 $12.29 10,670
2021-12-09 $12.23 $12.26 $12.22 $12.25 $12.25 8,885
2021-12-08 $12.32 $12.33 $12.27 $12.33 $12.33 16,997
2021-12-07 $12.26 $12.33 $12.26 $12.32 $12.32 7,660
2021-12-06 $12.01 $12.06 $12.01 $12.04 $12.04 6,155
2021-12-03 $11.92 $11.94 $11.88 $11.94 $11.94 6,564
2021-12-02 $11.75 $11.85 $11.75 $11.84 $11.84 20,554
2021-12-01 $12.07 $12.09 $11.86 $11.86 $11.86 17,556
2021-11-30 $11.78 $11.82 $11.67 $11.82 $11.82 22,704
2021-11-29 $11.80 $11.81 $11.65 $11.76 $11.76 7,236
2021-11-26 $12.16 $12.16 $11.71 $12.09 $12.09 8,791
2021-11-24 $12.06 $12.16 $12.06 $12.16 $12.16 12,600
2021-11-23 $12.23 $12.24 $12.12 $12.21 $12.21 7,722
2021-11-22 $12.33 $12.33 $12.23 $12.25 $12.25 9,021
2021-11-19 $12.14 $12.18 $12.14 $12.17 $12.17 9,915
2021-11-18 $12.10 $12.15 $12.10 $12.13 $12.13 7,339
2021-11-17 $11.32 $11.89 $11.32 $11.88 $11.88 9,097
2021-11-16 $12.16 $12.26 $12.16 $12.16 $12.16 13,858
2021-11-15 $12.48 $12.48 $12.35 $12.42 $12.42 5,580
2021-11-12 $13.07 $13.07 $12.67 $13.04 $13.04 3,781
2021-11-11 $12.69 $12.71 $12.68 $12.69 $12.69 5,435
2021-11-10 $12.53 $12.53 $12.40 $12.40 $12.40 6,602
2021-11-09 $12.54 $12.58 $12.53 $12.56 $12.56 15,234
2021-11-08 $13.17 $13.17 $12.70 $12.72 $12.72 3,077
2021-11-05 $12.58 $12.63 $12.58 $12.61 $12.61 8,665
2021-11-04 $12.56 $12.62 $12.56 $12.62 $12.62 38,470
2021-11-03 $12.39 $12.52 $12.39 $12.52 $12.52 22,592
2021-11-02 $12.44 $12.47 $12.44 $12.47 $12.47 6,047
2021-11-01 $12.54 $12.60 $12.54 $12.60 $12.60 7,489
2021-10-29 $12.34 $12.42 $12.34 $12.42 $12.42 8,909
2021-10-28 $11.89 $12.42 $11.89 $12.42 $12.42 6,824
2021-10-27 $12.41 $12.41 $12.34 $12.35 $12.35 17,890
2021-10-26 $12.45 $12.45 $12.32 $12.34 $12.34 10,109
2021-10-25 $12.00 $12.62 $12.00 $12.54 $12.54 6,157
2021-10-22 $12.51 $12.64 $12.46 $12.52 $12.52 5,604
2021-10-21 $12.60 $12.60 $12.51 $12.56 $12.56 5,198
2021-10-20 $12.43 $12.49 $12.40 $12.45 $12.45 4,645
2021-10-19 $12.25 $12.54 $12.25 $12.54 $12.54 6,471
2021-10-18 $12.32 $12.42 $12.29 $12.35 $12.35 27,430
2021-10-15 $12.46 $12.49 $12.43 $12.49 $12.49 15,348
2021-10-14 $12.17 $12.19 $12.14 $12.19 $12.19 7,418
2021-10-13 $12.18 $12.21 $12.18 $12.20 $12.20 13,414
2021-10-12 $12.05 $12.20 $12.05 $12.11 $12.11 16,387
2021-10-11 $12.45 $12.45 $12.31 $12.31 $12.31 5,704
2021-10-08 $12.44 $12.44 $12.34 $12.39 $12.39 4,024
2021-10-07 $12.31 $12.41 $12.31 $12.37 $12.37 7,988
2021-10-06 $12.04 $12.17 $11.96 $12.17 $12.17 5,860
2021-10-05 $11.99 $12.04 $11.99 $12.04 $12.04 11,662
2021-10-04 $12.20 $12.20 $12.01 $12.11 $12.11 16,320
2021-10-01 $12.24 $12.31 $12.13 $12.26 $12.26 3,304
2021-09-30 $12.20 $12.22 $12.12 $12.15 $12.15 24,063
2021-09-29 $12.24 $12.27 $12.22 $12.25 $12.25 11,701
2021-09-28 $12.48 $12.53 $12.40 $12.44 $12.44 10,182
2021-09-27 $12.71 $12.74 $12.49 $12.49 $12.49 5,606
2021-09-24 $12.70 $12.70 $12.61 $12.61 $12.61 5,485
2021-09-23 $12.75 $12.75 $12.58 $12.62 $12.62 5,240
2021-09-22 $12.05 $12.80 $12.05 $12.51 $12.51 5,394
2021-09-21 $12.74 $12.82 $12.72 $12.72 $12.72 10,250
2021-09-20 $12.59 $12.59 $12.37 $12.37 $12.37 9,508
2021-09-17 $12.69 $12.74 $12.64 $12.67 $12.67 12,973
2021-09-16 $12.89 $12.96 $12.80 $12.90 $12.90 8,152
2021-09-15 $12.84 $12.96 $12.84 $12.94 $12.94 6,699
2021-09-14 $12.74 $12.74 $12.61 $12.67 $12.67 11,822
2021-09-13 $12.65 $12.65 $12.60 $12.65 $12.65 4,745
2021-09-10 $12.53 $12.57 $12.46 $12.57 $12.57 2,832
2021-09-09 $12.44 $12.44 $12.38 $12.42 $12.42 2,682
2021-09-08 $12.35 $12.35 $12.16 $12.22 $12.22 16,058
2021-09-07 $12.25 $12.38 $12.25 $12.30 $12.30 4,655
2021-09-03 $12.39 $12.45 $12.39 $12.45 $12.45 5,376
2021-09-02 $11.82 $12.43 $11.82 $12.13 $12.13 9,503
2021-09-01 $12.25 $12.25 $12.18 $12.18 $12.18 5,947
2021-08-31 $11.94 $11.98 $11.91 $11.94 $11.94 2,812
2021-08-30 $11.85 $11.93 $11.85 $11.91 $11.91 4,825
2021-08-27 $11.96 $12.03 $11.95 $11.99 $11.99 4,027
2021-08-26 $11.77 $11.77 $11.72 $11.74 $11.74 13,088
2021-08-25 $11.88 $11.88 $11.86 $11.87 $11.87 3,619
2021-08-24 $11.82 $12.33 $11.81 $11.81 $11.81 14,482
2021-08-23 $11.90 $11.98 $11.90 $11.98 $11.98 3,485
2021-08-20 $11.64 $11.67 $11.61 $11.67 $11.67 6,156
2021-08-19 $11.44 $11.51 $11.41 $11.48 $11.48 8,227
2021-08-18 $11.72 $11.86 $11.72 $11.75 $11.75 25,133
2021-08-17 $11.61 $11.61 $11.50 $11.60 $11.60 11,199
2021-08-16 $11.51 $11.51 $11.44 $11.46 $11.46 7,956
2021-08-13 $11.46 $11.54 $11.46 $11.54 $11.54 14,383
2021-08-12 $11.54 $11.58 $11.48 $11.58 $11.58 3,869
2021-08-11 $11.63 $11.66 $11.48 $11.65 $11.65 4,267
2021-08-10 $11.13 $11.60 $11.13 $11.57 $11.57 14,768
2021-08-09 $11.49 $11.67 $11.49 $11.54 $11.54 2,324
2021-08-06 $11.79 $11.79 $11.63 $11.63 $11.63 7,707
2021-08-05 $12.33 $12.33 $11.57 $11.79 $11.79 3,245
2021-08-04 $12.11 $12.11 $11.87 $11.92 $11.92 8,846
2021-08-03 $11.94 $12.06 $11.94 $12.04 $12.04 12,286
2021-08-02 $11.94 $12.03 $11.79 $11.80 $11.80 12,454
2021-07-30 $11.80 $11.83 $11.74 $11.83 $11.83 23,169
2021-07-29 $11.89 $11.89 $11.82 $11.83 $11.83 4,779
2021-07-28 $11.64 $11.77 $11.55 $11.70 $11.70 14,108
2021-07-27 $11.92 $11.92 $11.65 $11.72 $11.72 17,685
2021-07-26 $11.80 $11.80 $11.57 $11.63 $11.63 49,153
2021-07-23 $11.50 $11.73 $11.47 $11.71 $11.71 15,007
2021-07-22 $11.51 $11.67 $11.48 $11.59 $11.59 32,480
2021-07-21 $11.56 $11.62 $11.50 $11.61 $11.61 10,085
2021-07-20 $11.29 $11.40 $11.22 $11.38 $11.38 17,954
2021-07-19 $11.35 $11.35 $11.13 $11.14 $11.14 26,663
2021-07-16 $11.24 $11.24 $11.11 $11.16 $11.16 9,324
2021-07-15 $11.35 $11.38 $11.29 $11.32 $11.32 12,275
2021-07-14 $11.41 $11.61 $11.41 $11.61 $11.61 18,752
2021-07-13 $11.19 $11.25 $11.10 $11.10 $11.10 11,049
2021-07-12 $11.15 $11.18 $11.07 $11.13 $11.13 9,827
2021-07-09 $11.00 $11.06 $10.35 $11.06 $11.06 28,074
2021-07-08 $10.64 $10.97 $10.64 $10.65 $10.65 18,273
2021-07-07 $10.91 $10.93 $10.74 $10.93 $10.93 11,528
2021-07-06 $10.98 $10.98 $10.81 $10.89 $10.89 6,772
2021-07-02 $10.75 $10.95 $10.75 $10.86 $10.86 12,518
2021-07-01 $10.72 $10.72 $10.56 $10.60 $10.60 12,672
2021-06-30 $10.51 $10.71 $10.51 $10.58 $10.58 17,564
2021-06-29 $10.63 $10.75 $10.53 $10.75 $10.75 16,930
2021-06-28 $10.71 $10.84 $10.71 $10.79 $10.79 38,380
2021-06-25 $10.44 $10.85 $10.44 $10.69 $10.69 10,984
2021-06-24 $10.87 $10.87 $10.81 $10.86 $10.86 11,915
2021-06-23 $10.85 $10.97 $10.76 $10.87 $10.87 11,110
2021-06-22 $10.77 $11.07 $10.77 $10.89 $10.89 30,460
2021-06-21 $10.65 $10.96 $10.45 $10.96 $10.96 30,792
2021-06-18 $10.85 $10.97 $10.73 $10.75 $10.75 15,440
2021-06-17 $11.23 $11.23 $11.04 $11.23 $11.23 32,823
2021-06-16 $11.12 $11.12 $10.99 $11.06 $11.06 34,470
2021-06-15 $11.19 $11.19 $10.99 $11.03 $11.03 15,544
2021-06-14 $11.04 $11.04 $10.96 $10.96 $10.96 10,207
2021-06-11 $10.84 $11.02 $10.84 $11.01 $11.01 11,991
2021-06-10 $11.15 $11.15 $10.79 $10.94 $10.94 8,090
2021-06-09 $11.23 $11.23 $10.91 $10.91 $10.91 15,614
2021-06-08 $11.37 $11.37 $11.26 $11.27 $11.27 8,995
2021-06-07 $11.39 $11.39 $11.24 $11.30 $11.30 11,738
2021-06-04 $11.29 $11.29 $11.09 $11.23 $11.23 14,702
2021-06-03 $10.97 $10.97 $10.77 $10.86 $10.86 20,381
2021-06-02 $10.75 $11.06 $10.75 $10.95 $10.95 41,446
2021-06-01 $10.76 $10.87 $10.76 $10.81 $10.81 16,274
2021-05-28 $10.77 $10.97 $10.77 $10.89 $10.89 24,969
2021-05-27 $10.92 $10.99 $10.90 $10.97 $10.97 30,163
2021-05-26 $10.77 $10.97 $10.77 $10.93 $10.93 11,302
2021-05-25 $10.95 $10.98 $10.74 $10.95 $10.95 19,139
2021-05-24 $10.80 $10.84 $10.58 $10.83 $10.83 55,554
2021-05-21 $10.45 $10.69 $10.45 $10.69 $10.69 17,186
2021-05-20 $10.58 $10.59 $10.36 $10.58 $10.58 23,786
2021-05-19 $10.57 $10.57 $10.35 $10.37 $10.37 21,263
2021-05-18 $10.55 $10.79 $10.55 $10.61 $10.61 27,701
2021-05-17 $10.57 $10.57 $10.35 $10.52 $10.52 15,059
2021-05-14 $10.50 $10.73 $10.50 $10.73 $10.73 27,441
2021-05-13 $10.26 $10.41 $9.96 $10.41 $10.41 97,647
2021-05-12 $9.80 $9.98 $9.68 $9.68 $9.68 22,945
2021-05-11 $10.56 $10.56 $10.20 $10.35 $10.35 45,270
2021-05-10 $10.84 $10.84 $10.48 $10.68 $10.68 30,414
2021-05-07 $10.30 $10.40 $10.30 $10.35 $10.35 36,045
2021-05-06 $10.35 $10.35 $10.16 $10.32 $10.32 67,563
2021-05-05 $10.05 $10.16 $9.93 $10.11 $10.11 31,795
2021-05-04 $9.93 $10.01 $9.86 $10.01 $10.01 21,579
2021-05-03 $10.07 $10.13 $10.01 $10.13 $10.13 24,006
2021-04-30 $9.96 $10.06 $9.88 $9.91 $9.91 60,102
2021-04-29 $10.18 $10.21 $10.09 $10.20 $10.20 32,141
2021-04-28 $10.02 $10.20 $10.02 $10.10 $10.10 25,332
2021-04-27 $10.34 $10.34 $10.14 $10.27 $10.27 13,838
2021-04-26 $10.50 $10.50 $10.29 $10.44 $10.44 18,860
2021-04-23 $10.31 $10.54 $10.31 $10.47 $10.47 16,445
2021-04-22 $10.33 $10.47 $10.01 $10.29 $10.29 29,304
2021-04-21 $10.22 $10.32 $10.01 $10.26 $10.26 39,213
2021-04-20 $10.12 $10.22 $9.98 $10.01 $10.01 24,348
2021-04-19 $10.55 $10.55 $10.34 $10.37 $10.37 48,085
2021-04-16 $10.73 $10.75 $10.55 $10.64 $10.64 22,828
2021-04-15 $10.11 $10.64 $10.11 $10.59 $10.59 23,377
2021-04-14 $10.40 $10.44 $10.36 $10.36 $10.36 25,822
2021-04-13 $10.58 $10.67 $10.55 $10.60 $10.60 17,385
2021-04-12 $10.58 $10.67 $10.49 $10.66 $10.66 23,545
2021-04-09 $10.43 $10.57 $10.43 $10.53 $10.53 20,551
2021-04-08 $10.42 $10.42 $10.35 $10.41 $10.41 53,771
2021-04-07 $10.00 $10.51 $10.00 $10.43 $10.43 43,514
2021-04-06 $10.23 $10.41 $10.23 $10.34 $10.34 29,179
2021-04-05 $10.41 $10.41 $10.30 $10.33 $10.33 23,117
2021-04-01 $10.43 $10.50 $10.39 $10.50 $10.50 27,200
2021-03-31 $10.55 $10.59 $10.51 $10.55 $10.55 15,229
2021-03-30 $10.61 $10.69 $10.51 $10.67 $10.67 28,604
2021-03-29 $11.10 $11.10 $10.76 $10.76 $10.76 35,627
2021-03-26 $11.04 $11.18 $11.01 $11.18 $11.18 28,590
2021-03-25 $11.18 $11.29 $11.04 $11.29 $11.29 28,843
2021-03-24 $11.01 $11.04 $10.93 $10.97 $10.97 92,728
2021-03-23 $11.50 $11.50 $11.27 $11.35 $11.35 26,225
2021-03-22 $11.35 $11.35 $11.14 $11.24 $11.24 15,414
2021-03-19 $11.04 $11.59 $11.04 $11.21 $11.21 21,466
2021-03-18 $11.40 $11.40 $11.07 $11.17 $11.17 17,333
2021-03-17 $11.07 $11.11 $10.97 $11.11 $11.11 25,141
2021-03-16 $10.98 $11.09 $10.98 $11.09 $11.09 262,289
2021-03-15 $11.00 $11.00 $10.73 $10.87 $10.87 25,941
2021-03-12 $10.55 $10.55 $10.49 $10.55 $10.55 25,843
2021-03-11 $10.31 $10.74 $10.31 $10.71 $10.71 52,160
2021-03-10 $10.62 $11.02 $10.58 $10.93 $10.93 291,174
2021-03-09 $10.09 $10.22 $10.06 $10.22 $10.22 173,882
2021-03-08 $9.74 $9.91 $9.74 $9.86 $9.86 17,435
2021-03-05 $9.60 $9.72 $9.52 $9.70 $9.70 17,173
2021-03-04 $9.63 $9.73 $9.56 $9.56 $9.56 17,201
2021-03-03 $9.48 $9.55 $9.48 $9.48 $9.48 40,605
2021-03-02 $9.26 $9.30 $9.23 $9.30 $9.30 77,492
2021-03-01 $9.40 $9.45 $9.28 $9.39 $9.39 37,039
2021-02-26 $9.05 $9.10 $9.02 $9.02 $9.02 85,825
2021-02-25 $9.16 $9.16 $9.01 $9.08 $9.08 40,426
2021-02-24 $8.96 $9.08 $8.96 $9.08 $9.08 40,426
2021-02-23 $9.16 $9.21 $9.02 $9.15 $9.15 34,103
2021-02-22 $9.15 $9.28 $9.15 $9.18 $9.18 22,913
2021-02-19 $9.09 $9.19 $9.09 $9.09 $9.09 81,701
2021-02-18 $8.91 $8.95 $8.90 $8.95 $8.95 84,451
2021-02-17 $9.12 $9.22 $9.10 $9.19 $9.19 31,934
2021-02-16 $9.25 $9.25 $9.12 $9.14 $9.14 96,228
2021-02-12 $9.18 $9.27 $9.18 $9.26 $9.26 19,603
2021-02-11 $9.41 $9.44 $9.37 $9.44 $9.44 20,208
2021-02-10 $9.36 $9.40 $9.33 $9.37 $9.37 42,159
2021-02-09 $9.50 $9.62 $9.40 $9.60 $9.60 33,798
2021-02-08 $9.45 $9.53 $9.45 $9.49 $9.49 39,227
2021-02-05 $9.36 $9.44 $9.36 $9.43 $9.43 66,346
2021-02-04 $8.77 $9.13 $8.77 $9.09 $9.09 90,504
2021-02-03 $9.10 $9.14 $8.98 $9.08 $9.08 36,527
2021-02-02 $9.10 $9.10 $8.70 $8.79 $8.79 52,137
2021-02-01 $8.74 $8.74 $8.63 $8.65 $8.65 21,091
2021-01-29 $8.64 $8.70 $8.56 $8.68 $8.68 58,021
2021-01-28 $8.57 $8.81 $8.57 $8.80 $8.80 86,943
2021-01-27 $8.82 $8.82 $8.68 $8.68 $8.68 65,868
2021-01-26 $8.84 $8.93 $8.84 $8.87 $8.87 55,253
2021-01-25 $8.84 $8.85 $8.76 $8.83 $8.83 63,535
2021-01-22 $8.90 $8.91 $8.74 $8.83 $8.83 34,511
2021-01-21 $8.87 $8.91 $8.84 $8.91 $8.91 119,389
2021-01-20 $8.87 $8.95 $8.86 $8.95 $8.95 38,008
2021-01-19 $9.17 $9.17 $8.76 $8.85 $8.85 60,698
2021-01-15 $9.05 $9.05 $8.97 $8.97 $8.97 45,909
2021-01-14 $9.15 $9.22 $9.15 $9.19 $9.19 65,212
2021-01-13 $8.75 $9.09 $8.75 $9.08 $9.08 25,132
2021-01-12 $9.04 $9.08 $8.99 $9.02 $9.02 88,490
2021-01-11 $9.24 $9.25 $9.16 $9.20 $9.20 86,597
2021-01-08 $9.27 $9.30 $9.22 $9.30 $9.30 22,657
2021-01-07 $8.96 $8.99 $8.92 $8.97 $8.97 15,682
2021-01-06 $9.11 $9.11 $8.90 $8.99 $8.99 95,135
2021-01-05 $8.70 $8.74 $8.60 $8.68 $8.68 41,784
2021-01-04 $8.77 $8.79 $8.69 $8.71 $8.71 27,201
2020-12-31 $8.97 $8.98 $8.94 $8.98 $8.98 21,791
2020-12-30 $8.87 $8.98 $8.87 $8.94 $8.94 21,331
2020-12-29 $8.89 $9.02 $8.89 $9.00 $9.00 61,572
2020-12-28 $8.89 $8.96 $8.88 $8.92 $8.92 43,298
2020-12-24 $8.92 $8.96 $8.88 $8.88 $8.88 31,787
2020-12-23 $8.91 $9.01 $8.91 $8.98 $8.98 44,021
2020-12-22 $8.94 $9.00 $8.94 $8.94 $8.94 84,455
2020-12-21 $9.16 $9.16 $8.87 $9.10 $9.10 46,871
2020-12-18 $9.12 $9.26 $9.12 $9.24 $9.24 41,990
2020-12-17 $9.25 $9.25 $9.16 $9.16 $9.16 66,959
2020-12-16 $9.19 $9.24 $9.16 $9.16 $9.16 55,792
2020-12-15 $9.14 $9.19 $9.11 $9.14 $9.14 36,413
2020-12-14 $9.15 $9.22 $9.10 $9.14 $9.14 108,712
2020-12-11 $9.03 $9.03 $8.90 $8.94 $8.94 74,115
2020-12-10 $8.93 $9.02 $8.93 $8.93 $8.93 28,754
2020-12-09 $8.96 $8.98 $8.87 $8.96 $8.96 91,358
2020-12-08 $9.00 $9.09 $8.93 $9.03 $9.03 201,037
2020-12-07 $9.02 $9.12 $9.02 $9.06 $9.06 59,729
2020-12-04 $9.09 $9.25 $9.09 $9.23 $9.23 33,962
2020-12-03 $9.40 $9.44 $9.23 $9.28 $9.28 49,261
2020-12-02 $9.34 $9.36 $9.31 $9.33 $9.33 86,315
2020-12-01 $9.46 $9.48 $9.41 $9.45 $9.45 111,333
2020-11-30 $9.13 $9.38 $9.13 $9.27 $9.27 44,547
2020-11-27 $9.57 $9.65 $9.57 $9.61 $9.61 20,698
2020-11-25 $9.55 $9.62 $9.50 $9.60 $9.60 46,637
2020-11-24 $9.68 $9.80 $9.48 $9.77 $9.77 53,227
2020-11-23 $9.58 $9.95 $9.58 $9.71 $9.71 32,165
2020-11-20 $9.45 $9.77 $9.45 $9.73 $9.73 29,409
2020-11-19 $9.42 $9.61 $9.42 $9.49 $9.49 32,995
2020-11-18 $9.39 $9.61 $9.39 $9.50 $9.50 59,143
2020-11-17 $9.63 $9.75 $9.54 $9.60 $9.60 23,541
2020-11-16 $9.58 $9.64 $9.47 $9.59 $9.59 39,019
2020-11-13 $9.19 $9.53 $9.19 $9.43 $9.43 20,684
2020-11-12 $9.60 $9.69 $9.56 $9.56 $9.56 19,424
2020-11-11 $9.85 $10.02 $9.83 $9.83 $9.83 9,435
2020-11-10 $10.39 $10.65 $10.15 $10.45 $10.45 22,444
2020-11-09 $9.92 $10.40 $9.92 $10.36 $10.36 16,793
2020-11-06 $9.83 $9.95 $9.76 $9.94 $9.94 118,892
2020-11-05 $9.77 $9.82 $9.66 $9.76 $9.76 43,897
2020-11-04 $10.04 $10.04 $9.44 $9.58 $9.58 57,386
2020-11-03 $9.55 $9.77 $9.35 $9.77 $9.77 43,383
2020-11-02 $9.50 $9.53 $9.41 $9.51 $9.51 57,337
2020-10-30 $9.23 $9.31 $9.23 $9.24 $9.24 51,472
2020-10-29 $9.47 $9.55 $9.47 $9.51 $9.51 106,421
2020-10-28 $9.51 $9.51 $9.43 $9.43 $9.43 109,216
2020-10-27 $9.75 $9.83 $9.75 $9.80 $9.80 63,660
2020-10-26 $9.58 $10.05 $9.58 $9.85 $9.85 26,608
2020-10-23 $10.07 $10.21 $9.92 $9.95 $9.95 29,353
2020-10-22 $9.87 $10.10 $9.87 $9.98 $9.98 70,294
2020-10-21 $10.38 $10.38 $10.09 $10.11 $10.11 49,174
2020-10-20 $9.84 $9.90 $9.84 $9.88 $9.88 43,925
2020-10-19 $10.03 $10.12 $9.97 $10.00 $10.00 33,341
2020-10-16 $9.88 $9.95 $9.88 $9.91 $9.91 28,694
2020-10-15 $9.91 $9.97 $9.89 $9.97 $9.97 58,397
2020-10-14 $9.79 $9.84 $9.76 $9.78 $9.78 67,256
2020-10-13 $9.63 $9.69 $9.60 $9.65 $9.65 56,702
2020-10-12 $9.71 $9.71 $9.59 $9.66 $9.66 50,329
2020-10-09 $10.19 $10.19 $9.66 $9.79 $9.79 67,718
2020-10-08 $9.97 $9.97 $9.73 $9.84 $9.84 20,170
2020-10-07 $9.83 $9.92 $9.75 $9.79 $9.79 84,971
2020-10-06 $9.61 $9.95 $9.61 $9.81 $9.81 74,431
2020-10-05 $9.86 $9.92 $9.86 $9.87 $9.87 45,170
2020-10-02 $9.88 $9.90 $9.85 $9.85 $9.85 105,646
2020-10-01 $10.08 $10.11 $10.05 $10.08 $10.08 28,455
2020-09-30 $10.03 $10.14 $10.01 $10.11 $10.11 57,671
2020-09-29 $10.70 $10.70 $10.27 $10.50 $10.50 31,936
2020-09-28 $10.62 $10.65 $10.58 $10.65 $10.65 34,611
2020-09-25 $10.44 $10.55 $10.40 $10.52 $10.52 39,411
2020-09-24 $10.41 $10.53 $10.40 $10.42 $10.42 46,235
2020-09-23 $10.43 $10.52 $10.33 $10.33 $10.33 43,154
2020-09-22 $10.45 $10.55 $10.39 $10.53 $10.53 14,903
2020-09-21 $10.34 $10.54 $10.27 $10.54 $10.54 32,216
2020-09-18 $10.71 $10.71 $10.64 $10.67 $10.67 29,086
2020-09-17 $10.41 $10.49 $10.41 $10.47 $10.47 33,509
2020-09-16 $10.26 $10.34 $10.23 $10.29 $10.29 67,326
2020-09-15 $10.28 $10.35 $10.28 $10.32 $10.32 91,258
2020-09-14 $10.34 $10.39 $10.29 $10.31 $10.31 32,670
2020-09-11 $10.11 $10.14 $10.08 $10.14 $10.14 21,689
2020-09-10 $10.02 $10.02 $9.86 $9.87 $9.87 78,891
2020-09-09 $9.93 $10.02 $9.93 $9.96 $9.96 112,709
2020-09-08 $10.06 $10.13 $9.98 $10.03 $10.03 34,854
2020-09-04 $10.13 $10.22 $9.96 $10.16 $10.16 30,316
2020-09-03 $10.26 $10.40 $10.13 $10.14 $10.14 28,149
2020-09-02 $10.37 $10.49 $10.37 $10.48 $10.48 65,132
2020-09-01 $10.67 $10.67 $10.55 $10.60 $10.60 67,845
2020-08-31 $10.56 $10.59 $10.49 $10.55 $10.55 95,830
2020-08-28 $10.73 $10.73 $10.51 $10.61 $10.61 30,732
2020-08-27 $10.73 $10.85 $10.70 $10.71 $10.71 27,275
2020-08-26 $10.64 $10.79 $10.64 $10.75 $10.75 23,681
2020-08-25 $10.62 $10.82 $10.61 $10.69 $10.69 51,677
2020-08-24 $10.45 $10.63 $10.45 $10.52 $10.52 48,842
2020-08-21 $10.63 $10.63 $10.45 $10.55 $10.55 18,166
2020-08-20 $10.54 $10.66 $10.49 $10.62 $10.62 55,276
2020-08-19 $10.79 $10.88 $10.69 $10.69 $10.69 61,293
2020-08-18 $10.80 $10.85 $10.71 $10.80 $10.80 33,937
2020-08-17 $10.66 $10.82 $10.66 $10.70 $10.70 27,100
2020-08-14 $10.85 $10.85 $10.65 $10.74 $10.74 15,827
2020-08-13 $10.83 $10.91 $10.82 $10.86 $10.86 25,081
2020-08-12 $10.86 $10.99 $10.86 $10.96 $10.96 17,804
2020-08-11 $10.64 $10.70 $10.56 $10.60 $10.60 43,246
2020-08-10 $10.43 $10.53 $10.43 $10.49 $10.49 22,301
2020-08-07 $10.38 $10.46 $10.38 $10.46 $10.46 34,868
2020-08-06 $10.60 $10.60 $10.50 $10.58 $10.58 16,717
2020-08-05 $11.01 $11.06 $11.01 $11.06 $11.06 16,855
2020-08-04 $11.04 $11.18 $11.02 $11.16 $11.16 98,398
2020-08-03 $11.17 $11.18 $10.98 $11.16 $11.16 69,459
2020-07-31 $10.89 $10.93 $10.82 $10.86 $10.86 47,960
2020-07-30 $11.06 $11.24 $11.06 $11.24 $11.24 49,799
2020-07-29 $11.42 $11.42 $11.20 $11.38 $11.38 61,560
2020-07-28 $11.36 $11.38 $11.30 $11.34 $11.34 84,756
2020-07-27 $11.55 $11.55 $11.39 $11.40 $11.40 22,809
2020-07-24 $11.41 $11.41 $11.19 $11.29 $11.29 30,928
2020-07-23 $11.49 $11.49 $11.25 $11.35 $11.35 13,489
2020-07-22 $11.37 $11.39 $11.31 $11.39 $11.39 72,995
2020-07-21 $11.42 $11.42 $11.35 $11.35 $11.35 55,270
2020-07-20 $11.70 $11.70 $11.56 $11.64 $11.64 15,750
2020-07-17 $11.52 $11.58 $11.52 $11.58 $11.58 15,000
2020-07-16 $11.75 $11.79 $11.70 $11.76 $11.76 19,800
2020-07-15 $11.70 $11.87 $11.70 $11.83 $11.83 13,700
2020-07-14 $11.45 $11.55 $11.45 $11.55 $11.55 28,300
2020-07-13 $11.44 $11.57 $11.41 $11.46 $11.46 20,200
2020-07-10 $11.39 $11.46 $11.27 $11.37 $11.37 19,600
2020-07-09 $11.00 $11.16 $10.92 $10.98 $10.98 19,500
2020-07-08 $11.23 $11.35 $11.19 $11.26 $11.26 19,800
2020-07-07 $11.44 $11.44 $11.23 $11.23 $11.23 11,500
2020-07-06 $11.28 $11.36 $11.25 $11.33 $11.33 72,500
2020-07-02 $11.40 $11.40 $11.27 $11.31 $11.31 38,900
2020-07-01 $11.25 $11.25 $11.11 $11.16 $11.16 80,300
2020-06-30 $11.37 $11.46 $11.37 $11.43 $11.43 76,000
2020-06-29 $11.30 $11.35 $11.21 $11.32 $11.32 18,013
2020-06-26 $11.55 $11.55 $11.42 $11.46 $11.46 22,563
2020-06-25 $11.32 $11.43 $11.26 $11.42 $11.42 47,378
2020-06-24 $11.50 $11.58 $11.38 $11.44 $11.44 55,453
2020-06-23 $12.13 $12.13 $11.73 $11.81 $11.81 151,870
2020-06-22 $11.56 $11.58 $11.47 $11.57 $11.57 26,250
2020-06-19 $11.47 $11.70 $11.47 $11.55 $11.55 18,097
2020-06-18 $11.39 $11.48 $11.39 $11.44 $11.44 19,901
2020-06-17 $11.51 $11.71 $11.51 $11.61 $11.61 39,907
2020-06-16 $11.83 $11.83 $11.59 $11.65 $11.65 54,697
2020-06-15 $11.29 $11.50 $11.25 $11.46 $11.46 23,073
2020-06-12 $11.73 $11.89 $11.61 $11.70 $11.70 23,943
2020-06-11 $11.89 $11.89 $11.53 $11.53 $11.53 58,776
2020-06-10 $12.21 $12.21 $12.05 $12.15 $12.15 10,568
2020-06-09 $11.95 $12.06 $11.88 $11.99 $11.99 28,660
2020-06-08 $11.77 $11.95 $11.77 $11.94 $11.94 22,454
2020-06-05 $11.58 $11.70 $11.58 $11.64 $11.64 20,388
2020-06-04 $11.65 $11.73 $11.63 $11.63 $11.63 61,328
2020-06-03 $11.59 $11.66 $11.54 $11.63 $11.63 24,016
2020-06-02 $11.38 $11.44 $11.33 $11.35 $11.35 29,506
2020-06-01 $11.22 $11.35 $11.22 $11.35 $11.35 11,140
2020-05-29 $11.39 $11.39 $11.21 $11.33 $11.33 32,952
2020-05-28 $11.28 $11.34 $11.24 $11.28 $11.28 50,717
2020-05-27 $11.01 $11.19 $10.70 $11.08 $11.08 80,622
2020-05-26 $10.54 $10.63 $10.45 $10.55 $10.55 33,960
2020-05-22 $9.91 $9.93 $9.86 $9.92 $9.92 56,335
2020-05-21 $10.23 $10.23 $10.13 $10.20 $10.20 39,438
2020-05-20 $10.18 $10.30 $10.18 $10.20 $10.20 71,405
2020-05-19 $10.03 $10.08 $9.96 $9.98 $9.98 275,786
2020-05-18 $9.90 $10.11 $9.90 $10.04 $10.04 150,486
2020-05-15 $9.60 $9.80 $9.59 $9.65 $9.65 53,720
2020-05-14 $9.51 $9.64 $9.49 $9.62 $9.62 56,144
2020-05-13 $10.08 $10.21 $10.03 $10.08 $10.08 57,540
2020-05-12 $10.03 $10.15 $9.98 $10.01 $10.01 67,669
2020-05-11 $10.23 $10.32 $10.16 $10.25 $10.25 40,970
2020-05-08 $10.46 $10.46 $10.28 $10.34 $10.34 22,970
2020-05-07 $10.24 $10.24 $10.02 $10.15 $10.15 33,173
2020-05-06 $10.31 $10.31 $10.18 $10.22 $10.22 30,783
2020-05-05 $10.19 $10.41 $10.16 $10.20 $10.20 35,433
2020-05-04 $10.01 $10.14 $9.97 $10.08 $10.08 43,621
2020-05-01 $10.11 $10.29 $10.08 $10.14 $10.14 35,133
2020-04-30 $10.53 $10.66 $10.46 $10.57 $10.57 26,853
2020-04-29 $11.01 $11.07 $10.99 $11.02 $11.02 30,853
2020-04-28 $10.92 $10.92 $10.75 $10.77 $10.77 39,187
2020-04-27 $10.52 $10.77 $10.52 $10.72 $10.72 48,000
2020-04-24 $10.30 $10.38 $10.27 $10.34 $10.34 21,457
2020-04-23 $10.28 $10.54 $10.28 $10.35 $10.35 48,959
2020-04-22 $10.19 $10.19 $9.90 $10.17 $10.17 44,537
2020-04-21 $10.01 $10.22 $9.95 $10.09 $10.09 59,640
2020-04-20 $10.18 $10.61 $10.18 $10.44 $10.44 62,151
2020-04-17 $10.67 $10.67 $10.33 $10.44 $10.44 67,037
2020-04-16 $10.98 $10.98 $10.28 $10.49 $10.49 36,246
2020-04-15 $10.74 $10.74 $10.39 $10.61 $10.61 85,170
2020-04-14 $10.80 $10.98 $10.71 $10.78 $10.78 58,128
2020-04-13 $10.67 $10.89 $10.32 $10.59 $10.59 78,037
2020-04-09 $10.52 $10.81 $10.42 $10.63 $10.63 55,665
2020-04-08 $11.30 $11.30 $10.43 $10.63 $10.63 30,447
2020-04-07 $10.63 $10.99 $10.51 $10.62 $10.62 75,174
2020-04-06 $10.56 $10.59 $10.14 $10.56 $10.56 42,656
2020-04-03 $9.71 $10.01 $9.54 $9.76 $9.76 62,910
2020-04-02 $10.15 $10.31 $9.90 $10.24 $10.24 29,927
2020-04-01 $10.02 $10.71 $9.99 $10.07 $10.07 62,632
2020-03-31 $10.30 $11.12 $10.30 $10.48 $10.48 28,922
2020-03-30 $11.17 $11.92 $10.97 $11.53 $11.53 35,264
2020-03-27 $11.07 $11.73 $10.85 $11.32 $11.32 31,435
2020-03-26 $9.49 $10.71 $9.49 $10.64 $10.64 39,540
2020-03-25 $11.05 $11.05 $9.37 $10.16 $10.16 52,723
2020-03-24 $9.15 $10.16 $8.66 $9.71 $9.71 58,082
2020-03-23 $9.41 $10.07 $8.74 $9.30 $9.30 82,370
2020-03-20 $8.52 $9.62 $8.52 $9.25 $9.25 75,937
2020-03-19 $8.80 $9.46 $8.59 $9.15 $9.15 194,419
2020-03-18 $9.54 $10.29 $8.78 $9.42 $9.42 114,046
2020-03-17 $8.92 $9.86 $8.92 $9.42 $9.42 115,203
2020-03-16 $9.48 $9.59 $8.46 $9.20 $9.20 134,269
2020-03-13 $9.74 $10.09 $9.36 $9.89 $9.89 130,385
2020-03-12 $9.58 $10.01 $9.33 $9.64 $9.64 85,472
2020-03-11 $11.18 $11.18 $10.70 $10.70 $10.70 54,436
2020-03-10 $10.62 $10.95 $10.62 $10.91 $10.91 60,610
2020-03-09 $10.76 $11.00 $10.57 $10.80 $10.80 54,321
2020-03-06 $11.42 $11.50 $11.32 $11.42 $11.42 40,411
2020-03-05 $11.85 $11.92 $11.78 $11.85 $11.85 68,738
2020-03-04 $11.87 $11.94 $11.77 $11.87 $11.87 120,625
2020-03-03 $11.78 $11.99 $11.60 $11.71 $11.71 142,802
2020-03-02 $11.52 $12.04 $11.52 $12.03 $12.03 68,036
2020-02-28 $11.52 $11.96 $11.52 $11.90 $11.90 95,294
2020-02-27 $11.98 $12.11 $11.83 $11.83 $11.83 75,348
2020-02-26 $12.59 $12.59 $12.27 $12.37 $12.37 48,953
2020-02-25 $12.42 $12.42 $12.24 $12.28 $12.28 51,344
2020-02-24 $12.62 $12.72 $12.52 $12.60 $12.60 32,799
2020-02-21 $12.94 $12.98 $12.92 $12.94 $12.94 41,075
2020-02-20 $13.14 $13.14 $13.02 $13.11 $13.11 31,494
2020-02-19 $13.18 $13.21 $13.15 $13.17 $13.17 29,891
2020-02-18 $13.07 $13.87 $13.07 $13.27 $13.27 15,019
2020-02-14 $13.50 $13.51 $13.44 $13.46 $13.46 10,209
2020-02-13 $13.62 $13.63 $13.54 $13.59 $13.59 18,219
2020-02-12 $14.02 $14.15 $13.91 $14.02 $14.02 18,022
2020-02-11 $13.90 $13.99 $13.88 $13.95 $13.95 10,224
2020-02-10 $13.84 $13.90 $13.80 $13.87 $13.87 11,097
2020-02-07 $13.92 $14.22 $13.83 $13.95 $13.95 11,732
2020-02-06 $13.98 $14.27 $13.98 $14.21 $14.21 144,753
2020-02-05 $14.22 $14.22 $14.16 $14.21 $14.21 82,376
2020-02-04 $14.54 $14.54 $14.17 $14.22 $14.22 227,562
2020-02-03 $14.28 $14.28 $14.01 $14.03 $14.03 111,381
2020-01-31 $13.89 $13.90 $13.77 $13.87 $13.87 41,367
2020-01-30 $13.85 $13.92 $13.77 $13.89 $13.89 13,408
2020-01-29 $13.90 $13.94 $13.89 $13.90 $13.90 17,658
2020-01-28 $13.78 $13.88 $13.77 $13.86 $13.86 23,302
2020-01-27 $13.85 $13.85 $13.75 $13.76 $13.76 12,257
2020-01-24 $13.99 $13.99 $13.86 $13.88 $13.88 24,235
2020-01-23 $14.00 $14.06 $13.95 $14.04 $14.04 8,680
2020-01-22 $13.86 $13.96 $13.81 $13.85 $13.85 17,800
2020-01-21 $13.78 $13.78 $13.69 $13.69 $13.69 6,548
2020-01-17 $13.56 $13.62 $13.56 $13.60 $13.60 10,608
2020-01-16 $13.58 $13.67 $13.58 $13.63 $13.63 9,763
2020-01-15 $13.25 $13.39 $13.25 $13.32 $13.32 24,072
2020-01-14 $13.95 $13.95 $13.42 $13.52 $13.52 11,085
2020-01-13 $13.72 $13.80 $13.61 $13.78 $13.78 113,939
2020-01-10 $13.69 $13.73 $13.62 $13.65 $13.65 20,460
2020-01-09 $13.56 $13.68 $13.55 $13.57 $13.57 31,607
2020-01-08 $13.54 $13.59 $13.40 $13.57 $13.57 15,197
2020-01-07 $13.38 $13.67 $13.38 $13.54 $13.54 21,000
2020-01-06 $13.53 $13.61 $13.53 $13.61 $13.61 28,252
2020-01-03 $13.48 $13.53 $13.46 $13.46 $13.46 9,715
2020-01-02 $13.64 $13.64 $13.56 $13.59 $13.59 14,260
2019-12-31 $13.51 $13.51 $13.44 $13.46 $13.46 13,692
2019-12-30 $13.51 $13.51 $13.41 $13.41 $13.41 40,517
2019-12-27 $13.64 $13.65 $13.61 $13.63 $13.63 10,257
2019-12-26 $13.74 $13.74 $13.69 $13.73 $13.73 29,414
2019-12-24 $13.54 $13.57 $13.47 $13.56 $13.56 15,404
2019-12-23 $13.60 $13.62 $13.59 $13.62 $13.62 11,704
2019-12-20 $13.55 $13.73 $13.55 $13.71 $13.71 12,493
2019-12-19 $13.73 $13.77 $13.73 $13.76 $13.76 11,372
2019-12-18 $13.83 $13.86 $13.79 $13.80 $13.80 12,222
2019-12-17 $13.98 $13.98 $13.93 $13.96 $13.96 10,129
2019-12-16 $13.92 $13.98 $13.92 $13.96 $13.96 12,069
2019-12-13 $13.65 $13.83 $13.65 $13.72 $13.72 18,336
2019-12-12 $13.62 $13.64 $13.57 $13.62 $13.62 18,703
2019-12-11 $13.58 $13.62 $13.55 $13.59 $13.59 15,987
2019-12-10 $13.54 $13.56 $13.51 $13.51 $13.51 16,437
2019-12-09 $13.59 $13.61 $13.54 $13.55 $13.55 32,801
2019-12-06 $13.43 $13.70 $13.43 $13.63 $13.63 30,377
2019-12-05 $13.59 $13.62 $13.52 $13.55 $13.55 19,796
2019-12-04 $13.56 $13.88 $13.56 $13.58 $13.58 22,107
2019-12-03 $13.26 $13.37 $13.22 $13.33 $13.33 30,790
2019-12-02 $13.33 $13.33 $13.20 $13.28 $13.28 54,602
2019-11-29 $13.69 $13.69 $13.34 $13.35 $13.35 4,526
2019-11-27 $13.65 $13.67 $13.62 $13.65 $13.65 14,578
2019-11-26 $13.79 $13.79 $13.73 $13.75 $13.75 20,804
2019-11-25 $13.91 $13.93 $13.83 $13.87 $13.87 24,699
2019-11-22 $13.86 $13.86 $13.76 $13.80 $13.80 14,094
2019-11-21 $13.67 $13.75 $13.63 $13.72 $13.72 294,528
2019-11-20 $13.56 $13.80 $13.56 $13.65 $13.65 258,290
2019-11-19 $13.77 $14.10 $13.62 $13.72 $13.72 179,202
2019-11-18 $13.46 $13.68 $13.46 $13.63 $13.63 14,184
2019-11-15 $13.65 $13.68 $13.63 $13.63 $13.63 7,040
2019-11-14 $13.59 $13.60 $13.57 $13.60 $13.60 72,193
2019-11-13 $13.23 $13.60 $13.23 $13.52 $13.52 16,050
2019-11-12 $13.69 $13.69 $13.53 $13.60 $13.60 5,634
2019-11-11 $13.76 $13.76 $13.43 $13.51 $13.51 8,972
2019-11-08 $13.66 $13.66 $13.56 $13.61 $13.61 19,848
2019-11-07 $13.74 $13.95 $13.70 $13.74 $13.74 14,016
2019-11-06 $13.74 $13.80 $13.68 $13.77 $13.77 9,987
2019-11-05 $13.60 $13.60 $13.53 $13.56 $13.56 22,316
2019-11-04 $13.45 $13.50 $13.41 $13.41 $13.41 18,730
2019-11-01 $13.44 $13.48 $13.40 $13.42 $13.42 19,626
2019-10-31 $13.28 $13.32 $13.26 $13.32 $13.32 23,335
2019-10-30 $13.17 $13.41 $13.17 $13.40 $13.40 21,149
2019-10-29 $13.30 $13.31 $13.27 $13.31 $13.31 22,192
2019-10-28 $13.26 $13.29 $13.24 $13.27 $13.27 7,697
2019-10-25 $13.04 $13.10 $13.03 $13.06 $13.06 13,736
2019-10-24 $13.06 $13.09 $13.05 $13.07 $13.07 15,465
2019-10-23 $13.04 $13.10 $13.03 $13.10 $13.10 18,770
2019-10-22 $12.99 $12.99 $12.93 $12.95 $12.95 15,736
2019-10-21 $12.81 $12.94 $12.79 $12.81 $12.81 82,640
2019-10-18 $12.85 $12.86 $12.76 $12.80 $12.80 156,287
2019-10-17 $13.22 $13.22 $12.86 $12.88 $12.88 18,811
2019-10-16 $12.92 $12.92 $12.87 $12.87 $12.87 15,793
2019-10-15 $12.87 $12.98 $12.84 $12.94 $12.94 10,923
2019-10-14 $12.57 $12.86 $12.57 $12.78 $12.78 8,033
2019-10-11 $12.71 $12.84 $12.70 $12.84 $12.84 207,673
2019-10-10 $12.78 $12.84 $12.75 $12.75 $12.75 65,152
2019-10-09 $12.69 $12.90 $12.69 $12.88 $12.88 13,641
2019-10-08 $12.95 $12.97 $12.90 $12.90 $12.90 15,666
2019-10-07 $12.98 $13.01 $12.92 $12.94 $12.94 8,981
2019-10-04 $12.91 $13.02 $12.91 $12.97 $12.97 14,920
2019-10-03 $12.72 $12.79 $12.63 $12.79 $12.79 25,540
2019-10-02 $12.65 $12.65 $12.55 $12.55 $12.55 12,538
2019-10-01 $12.85 $12.85 $12.75 $12.79 $12.79 16,242
2019-09-30 $13.09 $13.09 $12.83 $12.94 $12.94 25,231
2019-09-27 $12.86 $12.93 $12.80 $12.83 $12.83 13,629
2019-09-26 $12.67 $12.95 $12.67 $12.90 $12.90 15,228
2019-09-25 $13.01 $13.02 $12.93 $12.95 $12.95 15,711
2019-09-24 $12.93 $12.93 $12.78 $12.86 $12.86 24,100
2019-09-23 $12.59 $12.92 $12.59 $12.80 $12.80 9,375
2019-09-20 $12.92 $12.92 $12.84 $12.89 $12.89 20,911
2019-09-19 $12.71 $12.95 $12.71 $12.87 $12.87 21,810
2019-09-18 $12.73 $12.83 $12.71 $12.83 $12.83 19,292
2019-09-17 $13.00 $13.01 $12.91 $13.01 $13.01 17,394
2019-09-16 $12.82 $12.83 $12.77 $12.79 $12.79 17,019
2019-09-13 $12.70 $12.83 $12.70 $12.81 $12.81 19,886
2019-09-12 $12.49 $12.56 $12.45 $12.51 $12.51 25,726
2019-09-11 $11.99 $12.28 $11.99 $12.28 $12.28 19,615
2019-09-10 $11.24 $11.36 $11.24 $11.36 $11.36 44,550
2019-09-09 $11.05 $11.30 $11.05 $11.24 $11.24 23,105
2019-09-06 $11.03 $11.21 $11.03 $11.19 $11.19 29,858
2019-09-05 $11.00 $11.22 $11.00 $11.18 $11.18 34,553
2019-09-04 $10.90 $10.92 $10.87 $10.90 $10.90 47,793
2019-09-03 $10.89 $10.91 $10.88 $10.91 $10.91 17,383
2019-08-30 $10.83 $10.85 $10.77 $10.81 $10.81 13,332
2019-08-29 $10.38 $10.93 $10.38 $10.83 $10.83 40,005
2019-08-28 $10.87 $10.87 $10.58 $10.62 $10.62 55,131
2019-08-27 $10.76 $10.78 $10.68 $10.72 $10.72 109,631
2019-08-26 $10.87 $10.87 $10.62 $10.64 $10.64 33,376
2019-08-23 $10.61 $10.64 $10.54 $10.54 $10.54 27,812
2019-08-22 $10.49 $10.65 $10.49 $10.63 $10.63 106,990
2019-08-21 $10.72 $10.72 $10.66 $10.70 $10.70 28,645
2019-08-20 $10.72 $10.79 $10.72 $10.75 $10.75 59,799
2019-08-19 $10.73 $10.73 $10.68 $10.68 $10.68 16,060
2019-08-16 $10.69 $10.79 $10.69 $10.77 $10.77 35,578
2019-08-15 $10.62 $10.67 $10.59 $10.65 $10.65 60,651
2019-08-14 $10.69 $10.69 $10.61 $10.64 $10.64 40,741
2019-08-13 $10.79 $10.91 $10.75 $10.86 $10.86 22,857
2019-08-12 $10.72 $10.78 $10.66 $10.71 $10.71 40,867
2019-08-09 $10.73 $10.82 $10.65 $10.76 $10.76 35,131
2019-08-08 $10.57 $10.83 $10.57 $10.80 $10.80 49,090
2019-08-07 $10.14 $10.30 $9.90 $10.03 $10.03 78,544
2019-08-06 $9.90 $9.96 $9.87 $9.95 $9.95 143,033
2019-08-05 $9.92 $10.08 $9.83 $9.89 $9.89 47,426
2019-08-02 $10.54 $10.54 $10.17 $10.21 $10.21 30,953
2019-08-01 $10.28 $10.45 $10.28 $10.35 $10.35 74,672
2019-07-31 $10.44 $10.53 $10.37 $10.40 $10.40 48,610
2019-07-30 $10.47 $10.60 $10.47 $10.57 $10.57 36,354
2019-07-29 $10.78 $10.78 $10.72 $10.78 $10.78 22,010
2019-07-26 $10.81 $10.82 $10.76 $10.80 $10.80 36,609
2019-07-25 $10.85 $10.88 $10.78 $10.78 $10.78 27,256
2019-07-24 $11.01 $11.01 $10.93 $10.96 $10.96 27,897
2019-07-23 $10.84 $10.91 $10.78 $10.88 $10.88 44,503
2019-07-22 $10.64 $10.64 $10.51 $10.61 $10.61 28,591
2019-07-19 $10.68 $10.69 $10.63 $10.66 $10.66 48,216
2019-07-18 $10.52 $10.66 $10.44 $10.60 $10.60 84,975
2019-07-17 $10.76 $10.76 $10.72 $10.73 $10.73 54,437
2019-07-16 $10.58 $10.68 $10.58 $10.66 $10.66 33,135
2019-07-15 $10.81 $10.84 $10.80 $10.80 $10.80 26,958
2019-07-12 $10.69 $10.85 $10.66 $10.80 $10.80 41,971
2019-07-11 $10.91 $10.91 $10.82 $10.86 $10.86 26,250
2019-07-10 $10.77 $10.78 $10.70 $10.74 $10.74 134,504
2019-07-09 $10.61 $10.64 $10.61 $10.63 $10.63 35,082
2019-07-08 $10.71 $10.71 $10.64 $10.68 $10.68 14,162
2019-07-05 $10.79 $10.82 $10.76 $10.81 $10.81 15,514
2019-07-03 $10.87 $10.90 $10.87 $10.90 $10.90 10,372
2019-07-02 $10.75 $10.92 $10.75 $10.89 $10.89 66,080
2019-07-01 $10.81 $10.81 $10.73 $10.74 $10.74 68,591
2019-06-28 $10.62 $10.62 $10.59 $10.59 $10.59 50,302
2019-06-27 $10.62 $10.66 $10.62 $10.64 $10.64 16,809
2019-06-26 $10.68 $10.70 $10.66 $10.66 $10.66 18,150
2019-06-25 $10.87 $10.90 $10.82 $10.83 $10.83 17,051
2019-06-24 $10.98 $10.98 $10.93 $10.93 $10.93 33,084
2019-06-21 $11.10 $11.13 $11.08 $11.10 $11.10 21,618
2019-06-20 $11.25 $11.29 $11.21 $11.27 $11.27 36,730
2019-06-19 $11.12 $11.12 $11.01 $11.06 $11.06 18,187
2019-06-18 $10.97 $11.03 $10.97 $11.00 $11.00 42,761
2019-06-17 $11.05 $11.05 $10.99 $11.02 $11.02 28,536
2019-06-14 $11.14 $11.14 $11.12 $11.13 $11.13 33,137
2019-06-13 $11.13 $11.20 $11.11 $11.14 $11.14 12,083
2019-06-12 $11.14 $11.21 $11.14 $11.14 $11.14 46,457
2019-06-11 $11.25 $11.25 $11.17 $11.18 $11.18 67,281
2019-06-10 $11.04 $11.04 $11.00 $11.01 $11.01 43,284
2019-06-07 $10.92 $10.95 $10.88 $10.91 $10.91 41,621
2019-06-06 $10.69 $10.77 $10.69 $10.75 $10.75 38,794
2019-06-05 $10.77 $10.79 $10.67 $10.69 $10.69 56,921
2019-06-04 $10.59 $10.68 $10.59 $10.66 $10.66 58,541
2019-06-03 $10.63 $10.71 $10.62 $10.66 $10.66 36,318
2019-05-31 $10.74 $10.78 $10.74 $10.75 $10.75 59,666
2019-05-30 $10.94 $10.94 $10.86 $10.89 $10.89 50,831
2019-05-29 $10.97 $10.98 $10.92 $10.94 $10.94 31,564
2019-05-28 $11.14 $11.16 $11.03 $11.07 $11.07 22,519
2019-05-24 $11.12 $11.18 $11.10 $11.16 $11.16 25,616
2019-05-23 $11.14 $11.18 $11.10 $11.12 $11.12 15,214
2019-05-22 $11.22 $11.30 $11.19 $11.20 $11.20 44,263
2019-05-21 $11.26 $11.35 $11.14 $11.33 $11.33 13,458
2019-05-20 $11.54 $11.66 $11.54 $11.58 $11.58 15,460
2019-05-17 $11.51 $11.51 $11.45 $11.46 $11.46 22,616
2019-05-16 $11.38 $11.48 $11.27 $11.42 $11.42 31,724
2019-05-15 $11.43 $11.51 $11.25 $11.48 $11.48 24,430
2019-05-14 $10.87 $11.47 $10.87 $11.13 $11.13 34,343
2019-05-13 $11.17 $11.29 $11.11 $11.18 $11.18 39,593
2019-05-10 $11.33 $11.40 $11.20 $11.35 $11.35 38,599
2019-05-09 $11.03 $11.45 $11.03 $11.29 $11.29 22,613
2019-05-08 $11.29 $11.57 $11.29 $11.56 $11.56 18,924
2019-05-07 $11.65 $11.70 $11.54 $11.58 $11.58 43,439
2019-05-06 $11.76 $11.88 $11.76 $11.87 $11.87 19,856
2019-05-03 $11.92 $11.97 $11.90 $11.96 $11.96 18,108
2019-05-02 $11.84 $11.87 $11.81 $11.84 $11.84 20,019
2019-05-01 $11.92 $11.92 $11.84 $11.84 $11.84 23,747
2019-04-30 $11.93 $11.95 $11.86 $11.89 $11.89 35,172
2019-04-29 $11.94 $11.94 $11.88 $11.92 $11.92 28,146
2019-04-26 $11.83 $11.91 $11.83 $11.91 $11.91 23,900
2019-04-25 $11.63 $11.69 $11.62 $11.68 $11.68 70,699
2019-04-24 $11.62 $11.65 $11.57 $11.62 $11.62 22,724
2019-04-23 $11.69 $11.75 $11.67 $11.75 $11.75 43,506
2019-04-22 $11.65 $11.67 $11.62 $11.65 $11.65 14,914
2019-04-18 $11.80 $11.85 $11.73 $11.80 $11.80 61,613
2019-04-17 $11.81 $11.85 $11.80 $11.82 $11.82 13,596
2019-04-16 $11.91 $11.99 $11.91 $11.95 $11.95 12,542
2019-04-15 $11.88 $11.95 $11.88 $11.93 $11.93 37,559
2019-04-12 $11.86 $11.90 $11.86 $11.90 $11.90 12,545
2019-04-11 $11.87 $11.90 $11.82 $11.83 $11.83 24,039
2019-04-10 $11.92 $11.97 $11.91 $11.94 $11.94 14,511
2019-04-09 $12.00 $12.03 $11.98 $11.99 $11.99 15,911
2019-04-08 $12.07 $12.07 $12.00 $12.05 $12.05 48,944
2019-04-05 $11.87 $11.94 $11.87 $11.94 $11.94 16,533
2019-04-04 $11.77 $11.77 $11.72 $11.73 $11.73 11,851
2019-04-03 $11.88 $11.88 $11.80 $11.82 $11.82 13,811
2019-04-02 $11.93 $11.95 $11.89 $11.92 $11.92 37,725
2019-04-01 $12.02 $12.08 $12.02 $12.06 $12.06 17,746
2019-03-29 $11.98 $11.99 $11.95 $11.97 $11.97 10,964
2019-03-28 $11.99 $11.99 $11.67 $11.74 $11.74 11,714
2019-03-27 $12.00 $12.00 $11.67 $11.75 $11.75 20,630
2019-03-26 $11.50 $11.50 $11.43 $11.47 $11.47 57,288
2019-03-25 $11.18 $11.22 $11.13 $11.21 $11.21 18,057
2019-03-22 $11.25 $11.27 $11.21 $11.23 $11.23 46,094
2019-03-21 $11.25 $11.32 $11.25 $11.31 $11.31 37,895
2019-03-20 $11.16 $11.30 $11.16 $11.25 $11.25 21,472
2019-03-19 $11.09 $11.14 $11.06 $11.09 $11.09 22,847
2019-03-18 $11.08 $11.11 $11.06 $11.09 $11.09 41,665
2019-03-15 $11.04 $11.09 $11.03 $11.07 $11.07 28,766
2019-03-14 $11.07 $11.11 $11.05 $11.08 $11.08 21,444
2019-03-13 $11.24 $11.24 $11.20 $11.22 $11.22 17,361
2019-03-12 $10.90 $11.27 $10.90 $11.17 $11.17 43,128
2019-03-11 $11.19 $11.30 $11.19 $11.28 $11.28 28,418
2019-03-08 $10.82 $11.18 $10.82 $11.17 $11.17 47,847
2019-03-07 $11.20 $11.22 $11.14 $11.17 $11.17 29,821
2019-03-06 $11.44 $11.44 $11.38 $11.42 $11.42 54,491
2019-03-05 $11.47 $11.53 $11.47 $11.51 $11.51 13,746
2019-03-04 $11.81 $11.81 $11.55 $11.58 $11.58 24,894
2019-03-01 $11.56 $11.63 $11.56 $11.60 $11.60 79,336
2019-02-28 $11.66 $11.68 $11.63 $11.64 $11.64 18,498
2019-02-27 $11.62 $11.70 $11.62 $11.66 $11.66 38,107
2019-02-26 $11.77 $11.82 $11.74 $11.79 $11.79 35,861
2019-02-25 $11.93 $11.93 $11.86 $11.88 $11.88 32,054
2019-02-22 $11.68 $11.69 $11.64 $11.67 $11.67 12,940
2019-02-21 $11.82 $11.82 $11.74 $11.77 $11.77 14,811
2019-02-20 $11.59 $11.65 $11.59 $11.63 $11.63 46,902
2019-02-19 $11.48 $11.55 $11.48 $11.52 $11.52 30,406
2019-02-15 $11.43 $11.53 $11.43 $11.49 $11.49 74,593
2019-02-14 $11.44 $11.52 $11.44 $11.48 $11.48 33,835
2019-02-13 $11.71 $11.71 $11.21 $11.29 $11.29 15,780
2019-02-12 $11.53 $11.56 $11.51 $11.53 $11.53 30,625
2019-02-11 $11.39 $11.41 $11.35 $11.39 $11.39 43,566
2019-02-08 $11.38 $11.41 $11.34 $11.40 $11.40 26,600
2019-02-07 $11.49 $11.49 $11.39 $11.42 $11.42 22,438
2019-02-06 $11.54 $11.60 $11.53 $11.57 $11.57 32,249
2019-02-05 $11.69 $11.78 $11.69 $11.77 $11.77 58,261
2019-02-04 $11.55 $11.64 $11.55 $11.63 $11.63 17,281
2019-02-01 $11.28 $11.61 $11.28 $11.55 $11.55 163,538
2019-01-31 $11.28 $11.80 $11.28 $11.64 $11.64 65,553
2019-01-30 $11.69 $11.74 $11.53 $11.69 $11.69 45,214
2019-01-29 $11.63 $11.75 $11.58 $11.66 $11.66 45,176
2019-01-28 $11.40 $11.51 $11.39 $11.49 $11.49 61,992
2019-01-25 $11.69 $11.73 $11.68 $11.70 $11.70 10,278
2019-01-24 $11.45 $11.62 $11.45 $11.58 $11.58 18,750
2019-01-23 $11.44 $11.49 $11.40 $11.40 $11.40 21,083
2019-01-22 $11.55 $11.55 $11.38 $11.47 $11.47 30,885
2019-01-18 $11.53 $11.65 $11.50 $11.64 $11.64 19,764
2019-01-17 $11.45 $11.50 $11.42 $11.48 $11.48 20,785
2019-01-16 $11.49 $11.49 $11.34 $11.41 $11.41 11,534
2019-01-15 $11.20 $11.52 $11.09 $11.46 $11.46 33,523
2019-01-14 $11.24 $11.34 $11.15 $11.19 $11.19 43,872
2019-01-11 $11.16 $11.22 $11.16 $11.20 $11.20 48,811
2019-01-10 $11.16 $11.28 $11.15 $11.25 $11.25 17,609
2019-01-09 $11.08 $11.16 $11.08 $11.13 $11.13 18,489
2019-01-08 $10.98 $11.02 $10.96 $11.01 $11.01 38,673
2019-01-07 $10.92 $11.03 $10.92 $10.97 $10.97 26,489
2019-01-04 $10.74 $10.96 $10.71 $10.94 $10.94 34,398
2019-01-03 $10.51 $10.53 $10.42 $10.47 $10.47 76,079
2019-01-02 $10.30 $10.64 $10.30 $10.54 $10.54 25,302
2018-12-31 $10.44 $10.47 $10.37 $10.44 $10.44 113,321
2018-12-28 $10.24 $10.49 $10.24 $10.45 $10.45 81,509
2018-12-27 $9.96 $10.35 $9.96 $10.34 $10.34 113,795
2018-12-26 $10.21 $10.32 $10.07 $10.30 $10.30 62,712
2018-12-24 $10.30 $10.30 $10.00 $10.11 $10.11 36,466
2018-12-21 $10.09 $10.42 $10.09 $10.25 $10.25 31,191
2018-12-20 $10.25 $10.55 $10.25 $10.52 $10.52 28,364
2018-12-19 $10.72 $10.94 $10.50 $10.60 $10.60 33,122
2018-12-18 $10.76 $10.82 $10.72 $10.76 $10.76 46,653
2018-12-17 $10.70 $10.95 $10.62 $10.67 $10.67 46,053
2018-12-14 $10.73 $10.86 $10.71 $10.72 $10.72 32,820
2018-12-13 $10.66 $10.83 $10.66 $10.80 $10.80 32,121
2018-12-12 $10.78 $10.86 $10.77 $10.79 $10.79 21,074
2018-12-11 $10.80 $10.83 $10.69 $10.77 $10.77 35,431
2018-12-10 $10.86 $10.97 $10.76 $10.91 $10.91 44,697
2018-12-07 $10.84 $11.15 $10.84 $10.93 $10.93 31,627
2018-12-06 $10.71 $11.15 $10.71 $11.11 $11.11 24,449
2018-12-04 $11.35 $11.35 $11.07 $11.11 $11.11 13,249
2018-12-03 $11.57 $11.61 $11.54 $11.59 $11.59 7,879
2018-11-30 $11.50 $11.59 $11.48 $11.56 $11.56 11,935
2018-11-29 $11.60 $11.61 $11.54 $11.57 $11.57 9,139
2018-11-28 $11.42 $11.75 $11.42 $11.73 $11.73 5,276
2018-11-27 $11.56 $11.63 $11.53 $11.60 $11.60 21,367
2018-11-26 $11.55 $11.60 $11.54 $11.58 $11.58 8,419
2018-11-23 $11.51 $11.51 $11.46 $11.46 $11.46 4,026
2018-11-21 $11.36 $11.44 $11.32 $11.38 $11.38 10,419
2018-11-20 $11.41 $11.61 $11.35 $11.36 $11.36 18,253
2018-11-19 $11.63 $11.63 $11.28 $11.35 $11.35 9,723
2018-11-16 $11.35 $11.48 $11.35 $11.44 $11.44 10,420
2018-11-15 $11.30 $11.43 $11.30 $11.41 $11.41 9,918
2018-11-14 $11.04 $11.46 $11.04 $11.26 $11.26 14,151
2018-11-13 $10.99 $11.30 $10.95 $11.24 $11.24 48,732
2018-11-12 $11.28 $11.49 $11.20 $11.34 $11.34 8,250
2018-11-09 $11.34 $11.36 $11.29 $11.35 $11.35 6,391
2018-11-08 $11.38 $11.46 $11.34 $11.38 $11.38 7,345
2018-11-07 $11.14 $11.47 $11.14 $11.47 $11.47 18,774
2018-11-06 $11.39 $11.40 $11.33 $11.38 $11.38 46,277
2018-11-05 $11.25 $11.33 $11.25 $11.29 $11.29 10,029
2018-11-02 $11.39 $11.39 $11.04 $11.10 $11.10 19,813
2018-11-01 $11.20 $11.26 $11.14 $11.24 $11.24 6,502
2018-10-31 $11.12 $11.26 $11.12 $11.24 $11.24 10,141
2018-10-30 $10.78 $11.15 $10.78 $11.15 $11.15 10,733
2018-10-29 $11.12 $11.20 $10.94 $11.01 $11.01 13,894
2018-10-26 $11.30 $11.30 $11.01 $11.14 $11.14 13,553
2018-10-25 $11.25 $11.35 $11.23 $11.29 $11.29 9,453
2018-10-24 $11.25 $11.54 $11.06 $11.29 $11.29 7,374
2018-10-23 $11.38 $11.52 $11.32 $11.50 $11.50 19,918
2018-10-22 $11.57 $11.58 $11.52 $11.58 $11.58 4,227
2018-10-19 $11.58 $11.60 $11.52 $11.54 $11.54 10,383
2018-10-18 $11.71 $11.71 $11.45 $11.45 $11.45 77,313
2018-10-17 $11.33 $11.58 $11.33 $11.54 $11.54 28,670
2018-10-16 $11.42 $11.62 $11.42 $11.58 $11.58 22,351
2018-10-15 $11.38 $11.44 $11.28 $11.35 $11.35 18,974
2018-10-12 $11.50 $11.50 $11.16 $11.34 $11.34 24,031
2018-10-11 $11.00 $11.46 $11.00 $11.29 $11.29 26,183
2018-10-10 $11.34 $11.51 $11.26 $11.29 $11.29 13,288
2018-10-09 $11.47 $11.56 $11.47 $11.51 $11.51 11,570
2018-10-08 $11.46 $11.57 $11.44 $11.57 $11.57 13,114
2018-10-05 $11.49 $11.49 $11.43 $11.47 $11.47 7,385
2018-10-04 $11.54 $11.54 $11.41 $11.46 $11.46 8,894
2018-10-03 $11.70 $11.70 $11.63 $11.66 $11.66 12,475
2018-10-02 $11.65 $11.71 $11.65 $11.68 $11.68 16,990
2018-10-01 $11.66 $11.72 $11.66 $11.71 $11.71 14,269
2018-09-28 $11.56 $11.59 $11.52 $11.56 $11.56 16,810
2018-09-27 $11.69 $11.71 $11.65 $11.68 $11.68 6,596
2018-09-26 $11.83 $11.83 $11.41 $11.76 $11.76 8,688
2018-09-25 $11.81 $11.81 $11.73 $11.75 $11.75 29,039
2018-09-24 $11.62 $11.66 $11.61 $11.64 $11.64 7,924
2018-09-21 $11.70 $11.73 $11.67 $11.70 $11.70 6,665
2018-09-20 $11.79 $11.81 $11.73 $11.78 $11.78 8,754
2018-09-19 $12.03 $12.03 $11.84 $11.85 $11.85 31,389
2018-09-18 $11.54 $11.83 $11.54 $11.80 $11.80 18,786
2018-09-17 $11.45 $11.48 $11.43 $11.43 $11.43 10,456
2018-09-14 $11.42 $11.44 $11.36 $11.40 $11.40 25,562
2018-09-13 $11.68 $11.68 $11.36 $11.37 $11.37 7,443
2018-09-12 $11.17 $11.40 $11.17 $11.38 $11.38 6,544
2018-09-11 $11.12 $11.37 $11.12 $11.35 $11.35 9,946
2018-09-10 $11.30 $11.32 $11.28 $11.30 $11.30 5,203
2018-09-07 $11.22 $11.31 $11.22 $11.28 $11.28 12,314
2018-09-06 $11.13 $11.19 $11.13 $11.18 $11.18 19,593
2018-09-05 $11.07 $11.12 $11.05 $11.08 $11.08 13,775
2018-09-04 $11.25 $11.26 $11.22 $11.26 $11.26 3,822
2018-08-31 $11.20 $11.20 $11.12 $11.13 $11.13 7,146
2018-08-30 $11.05 $11.22 $11.05 $11.17 $11.17 9,337
2018-08-29 $11.43 $11.43 $10.87 $10.91 $10.91 6,506
2018-08-28 $10.95 $10.95 $10.82 $10.90 $10.90 7,336
2018-08-27 $10.93 $10.93 $10.87 $10.92 $10.92 4,700
2018-08-24 $10.86 $10.94 $10.80 $10.80 $10.80 7,279
2018-08-23 $10.86 $10.86 $10.69 $10.83 $10.83 54,430
2018-08-22 $10.60 $10.83 $10.60 $10.78 $10.78 8,749
2018-08-21 $10.97 $10.97 $10.70 $10.75 $10.75 13,129
2018-08-20 $10.78 $11.01 $10.78 $10.94 $10.94 7,805
2018-08-17 $10.93 $11.00 $10.90 $10.98 $10.98 7,659
2018-08-16 $10.90 $10.96 $10.89 $10.91 $10.91 11,059
2018-08-15 $10.87 $10.93 $10.87 $10.92 $10.92 12,789
2018-08-14 $11.03 $11.03 $10.95 $10.96 $10.96 14,830
2018-08-13 $10.96 $10.99 $10.87 $10.88 $10.88 32,973
2018-08-10 $11.16 $11.16 $11.06 $11.12 $11.12 10,871
2018-08-09 $10.85 $11.24 $10.85 $11.11 $11.11 7,944
2018-08-08 $10.83 $10.83 $10.77 $10.81 $10.81 17,723
2018-08-07 $10.95 $10.99 $10.93 $10.95 $10.95 9,067
2018-08-06 $11.00 $11.00 $10.85 $10.85 $10.85 6,559
2018-08-03 $10.70 $10.89 $10.70 $10.89 $10.89 18,613
2018-08-02 $10.93 $10.96 $10.92 $10.95 $10.95 19,420
2018-08-01 $10.91 $10.96 $10.86 $10.93 $10.93 8,778
2018-07-31 $10.88 $10.96 $10.86 $10.90 $10.90 15,139
2018-07-30 $10.89 $10.89 $10.84 $10.84 $10.84 3,544
2018-07-27 $10.97 $11.00 $10.90 $10.93 $10.93 30,567
2018-07-26 $10.90 $10.93 $10.86 $10.89 $10.89 4,865
2018-07-25 $10.83 $10.87 $10.73 $10.85 $10.85 12,975
2018-07-24 $10.60 $10.79 $10.60 $10.71 $10.71 26,301
2018-07-23 $10.47 $10.70 $10.47 $10.62 $10.62 21,799
2018-07-20 $10.43 $10.50 $10.42 $10.49 $10.49 11,928
2018-07-19 $10.44 $10.53 $10.44 $10.49 $10.49 11,653
2018-07-18 $10.55 $10.66 $10.47 $10.62 $10.62 19,804
2018-07-17 $10.46 $10.58 $10.34 $10.52 $10.52 47,988
2018-07-16 $10.38 $10.57 $10.38 $10.55 $10.55 22,266
2018-07-13 $10.51 $10.55 $10.48 $10.52 $10.52 10,519
2018-07-12 $10.37 $10.43 $10.36 $10.40 $10.40 11,674
2018-07-11 $10.58 $10.63 $10.51 $10.53 $10.53 11,854
2018-07-10 $10.61 $10.85 $10.61 $10.82 $10.82 22,859
2018-07-09 $10.70 $10.73 $10.70 $10.72 $10.72 33,258
2018-07-06 $10.62 $10.70 $10.62 $10.68 $10.68 10,142
2018-07-05 $10.66 $10.71 $10.66 $10.71 $10.71 6,039
2018-07-03 $10.77 $10.77 $10.69 $10.71 $10.71 18,937
2018-07-02 $10.87 $10.87 $10.67 $10.75 $10.75 11,950
2018-06-29 $11.20 $11.27 $11.20 $11.24 $11.24 17,138
2018-06-28 $11.31 $11.33 $11.15 $11.20 $11.20 50,866
2018-06-27 $11.50 $11.54 $11.30 $11.33 $11.33 12,136
2018-06-26 $11.22 $11.29 $11.19 $11.25 $11.25 15,677
2018-06-25 $11.01 $11.39 $11.01 $11.21 $11.21 9,195
2018-06-22 $11.20 $11.26 $11.19 $11.26 $11.26 8,708
2018-06-21 $11.21 $11.22 $11.13 $11.19 $11.19 9,080
2018-06-20 $11.23 $11.40 $11.18 $11.24 $11.24 9,317
2018-06-19 $11.27 $11.33 $11.23 $11.29 $11.29 21,058
2018-06-18 $11.42 $11.42 $11.32 $11.37 $11.37 14,558
2018-06-15 $11.33 $11.33 $11.16 $11.19 $11.19 5,010
2018-06-14 $11.30 $11.44 $11.30 $11.32 $11.32 4,403
2018-06-13 $11.45 $11.45 $11.27 $11.29 $11.29 21,005
2018-06-12 $11.41 $11.49 $11.32 $11.36 $11.36 37,580
2018-06-11 $11.50 $11.52 $11.47 $11.50 $11.50 14,034
2018-06-08 $11.33 $11.46 $11.33 $11.40 $11.40 14,952
2018-06-07 $11.44 $11.44 $11.20 $11.28 $11.28 16,514
2018-06-06 $11.22 $11.27 $11.21 $11.25 $11.25 16,120
2018-06-05 $10.98 $11.08 $10.98 $11.06 $11.06 16,581
2018-06-04 $10.97 $11.10 $10.97 $10.98 $10.98 21,208
2018-06-01 $10.93 $10.94 $10.82 $10.87 $10.87 11,822
2018-05-31 $10.94 $10.94 $10.73 $10.86 $10.86 19,379
2018-05-30 $10.74 $10.90 $10.74 $10.85 $10.85 37,738
2018-05-29 $10.85 $10.90 $10.70 $10.78 $10.78 11,482
2018-05-25 $10.79 $10.83 $10.78 $10.83 $10.83 18,571
2018-05-24 $10.94 $10.96 $10.72 $10.81 $10.81 18,848
2018-05-23 $10.48 $10.77 $10.48 $10.77 $10.77 16,411
2018-05-22 $10.85 $10.85 $10.66 $10.68 $10.68 64,425
2018-05-21 $10.65 $10.66 $10.62 $10.64 $10.64 17,993
2018-05-18 $10.75 $10.78 $10.67 $10.72 $10.72 9,455
2018-05-17 $10.91 $10.91 $10.73 $10.77 $10.77 10,609
2018-05-16 $10.84 $10.90 $10.84 $10.89 $10.89 10,298
2018-05-15 $10.95 $10.99 $10.91 $10.95 $10.95 11,309
2018-05-14 $11.04 $11.05 $11.00 $11.04 $11.04 21,997
2018-05-11 $10.54 $11.30 $10.54 $11.30 $11.30 21,557
2018-05-10 $10.92 $10.92 $10.76 $10.80 $10.80 27,210
2018-05-09 $10.72 $10.80 $10.72 $10.77 $10.77 19,004
2018-05-08 $10.84 $10.96 $10.83 $10.91 $10.91 26,866
2018-05-07 $10.58 $10.88 $10.58 $10.88 $10.88 16,545
2018-05-04 $10.69 $10.76 $10.69 $10.76 $10.76 15,543
2018-05-03 $10.66 $10.70 $10.57 $10.66 $10.66 25,376
2018-05-02 $10.71 $10.79 $10.62 $10.65 $10.65 22,882
2018-05-01 $10.79 $10.82 $10.68 $10.76 $10.76 29,764
2018-04-30 $10.86 $10.89 $10.84 $10.85 $10.85 22,018
2018-04-27 $10.72 $10.93 $10.72 $10.86 $10.86 15,411
2018-04-26 $10.89 $10.89 $10.76 $10.83 $10.83 25,017
2018-04-25 $10.66 $10.77 $10.66 $10.72 $10.72 19,449
2018-04-24 $10.78 $10.78 $10.66 $10.69 $10.69 28,571
2018-04-23 $10.83 $10.85 $10.78 $10.81 $10.81 256,412
2018-04-20 $10.91 $10.96 $10.77 $10.80 $10.80 151,389
2018-04-19 $10.96 $10.96 $10.79 $10.83 $10.83 14,374
2018-04-18 $10.78 $10.84 $10.78 $10.82 $10.82 28,761
2018-04-17 $10.69 $10.76 $10.61 $10.70 $10.70 89,372
2018-04-16 $10.59 $10.60 $10.54 $10.60 $10.60 34,976
2018-04-13 $10.52 $10.56 $10.44 $10.50 $10.50 21,035
2018-04-12 $10.63 $10.63 $10.50 $10.54 $10.54 15,585
2018-04-11 $10.62 $10.63 $10.56 $10.58 $10.58 18,612
2018-04-10 $10.70 $10.78 $10.60 $10.63 $10.63 18,438
2018-04-09 $10.62 $10.71 $10.62 $10.67 $10.67 61,029
2018-04-06 $10.36 $10.76 $10.36 $10.57 $10.57 34,750
2018-04-05 $10.39 $10.74 $10.39 $10.63 $10.63 25,547
2018-04-04 $10.35 $10.48 $10.31 $10.48 $10.48 25,776
2018-04-03 $10.01 $10.29 $10.01 $10.26 $10.26 39,880
2018-04-02 $10.02 $10.26 $10.02 $10.18 $10.18 18,381
2018-03-29 $10.22 $10.52 $10.12 $10.47 $10.47 38,452
2018-03-28 $10.27 $10.37 $10.24 $10.31 $10.31 39,597
2018-03-27 $10.71 $10.71 $10.44 $10.50 $10.50 65,282
2018-03-26 $10.35 $10.38 $10.22 $10.37 $10.37 329,055
2018-03-23 $10.32 $10.43 $10.12 $10.12 $10.12 39,872
2018-03-22 $10.37 $10.38 $10.24 $10.29 $10.29 44,926
2018-03-21 $10.32 $10.39 $10.27 $10.33 $10.33 39,796
2018-03-20 $10.28 $10.35 $10.28 $10.35 $10.35 10,938
2018-03-19 $10.15 $10.22 $10.07 $10.11 $10.11 23,499
2018-03-16 $10.32 $10.38 $10.30 $10.36 $10.36 6,593
2018-03-15 $10.44 $10.45 $10.35 $10.40 $10.40 42,634
2018-03-14 $10.38 $10.40 $10.31 $10.32 $10.32 19,846
2018-03-13 $10.49 $10.49 $10.27 $10.28 $10.28 34,668
2018-03-12 $10.68 $10.68 $10.32 $10.37 $10.37 27,973
2018-03-09 $10.31 $10.41 $10.31 $10.38 $10.38 14,331
2018-03-08 $10.32 $10.32 $10.23 $10.28 $10.28 22,437
2018-03-07 $10.27 $10.43 $10.19 $10.26 $10.26 17,515
2018-03-06 $10.24 $10.26 $10.17 $10.22 $10.22 23,761
2018-03-05 $10.14 $10.35 $10.14 $10.28 $10.28 22,527
2018-03-02 $9.94 $10.08 $9.90 $10.08 $10.08 31,681
2018-03-01 $10.24 $10.28 $10.07 $10.08 $10.08 11,003
2018-02-28 $10.42 $10.51 $10.38 $10.38 $10.38 7,851
2018-02-27 $10.64 $10.64 $10.48 $10.51 $10.51 28,523
2018-02-26 $10.60 $10.71 $10.53 $10.65 $10.65 20,769
2018-02-23 $10.52 $10.60 $10.52 $10.59 $10.59 11,602
2018-02-22 $10.46 $10.48 $10.40 $10.44 $10.44 6,894
2018-02-21 $10.49 $10.53 $10.37 $10.41 $10.41 15,451
2018-02-20 $10.68 $10.70 $10.60 $10.64 $10.64 11,786
2018-02-16 $10.56 $10.56 $10.45 $10.54 $10.54 20,312
2018-02-15 $10.52 $10.52 $10.24 $10.36 $10.36 14,060
2018-02-14 $10.01 $10.26 $10.01 $10.24 $10.24 30,342
2018-02-13 $10.43 $10.56 $10.15 $10.30 $10.30 83,305
2018-02-12 $10.00 $10.52 $10.00 $10.37 $10.37 19,844
2018-02-09 $10.29 $10.29 $9.95 $10.14 $10.14 50,404
2018-02-08 $10.42 $10.42 $10.07 $10.07 $10.07 30,486
2018-02-07 $10.61 $10.69 $10.51 $10.51 $10.51 44,078
2018-02-06 $10.49 $10.65 $10.42 $10.65 $10.65 21,094
2018-02-05 $10.87 $10.89 $10.50 $10.50 $10.50 15,676
2018-02-02 $11.14 $11.14 $11.05 $11.05 $11.05 8,998
2018-02-01 $11.19 $11.21 $11.15 $11.17 $11.17 13,744
2018-01-31 $11.36 $11.36 $11.10 $11.19 $11.19 38,453
2018-01-30 $11.27 $11.34 $11.24 $11.26 $11.26 10,913
2018-01-29 $11.29 $11.53 $11.29 $11.48 $11.48 12,992
2018-01-26 $11.53 $11.61 $11.53 $11.59 $11.59 8,517
2018-01-25 $11.64 $11.64 $11.41 $11.53 $11.53 15,061
2018-01-24 $11.34 $11.56 $11.34 $11.49 $11.49 11,340
2018-01-23 $11.64 $11.68 $11.47 $11.52 $11.52 22,990
2018-01-22 $11.21 $11.50 $11.21 $11.49 $11.49 21,053
2018-01-19 $11.51 $11.51 $11.46 $11.49 $11.49 16,305
2018-01-18 $11.47 $11.51 $11.46 $11.49 $11.49 13,642
2018-01-17 $11.55 $11.62 $11.54 $11.61 $11.61 23,110
2018-01-16 $11.55 $11.55 $11.46 $11.51 $11.51 20,037
2018-01-12 $11.10 $11.38 $11.10 $11.38 $11.38 17,861
2018-01-11 $11.32 $11.47 $11.32 $11.47 $11.47 22,055
2018-01-10 $11.38 $11.43 $11.35 $11.38 $11.38 18,742
2018-01-09 $11.43 $11.53 $11.32 $11.33 $11.33 21,013
2018-01-08 $11.58 $11.64 $11.51 $11.55 $11.55 12,347
2018-01-05 $11.41 $11.59 $11.41 $11.50 $11.50 9,441
2018-01-04 $11.32 $11.40 $11.29 $11.38 $11.38 60,109
2018-01-03 $11.22 $11.34 $11.22 $11.33 $11.33 7,202
2018-01-02 $11.14 $11.17 $11.13 $11.17 $11.17 24,286
2017-12-29 $11.11 $11.14 $11.10 $11.12 $11.12 12,124
2017-12-28 $11.04 $11.06 $11.03 $11.04 $11.04 12,757
2017-12-27 $11.05 $11.06 $11.03 $11.04 $11.04 17,175
2017-12-26 $10.98 $11.05 $10.97 $11.01 $11.01 16,673
2017-12-22 $10.91 $10.94 $10.90 $10.94 $10.94 15,095
2017-12-21 $10.93 $10.98 $10.92 $10.93 $10.93 12,736
2017-12-20 $10.73 $10.88 $10.73 $10.83 $10.83 23,000
2017-12-19 $11.01 $11.03 $10.98 $11.01 $11.01 19,489
2017-12-18 $11.10 $11.15 $11.10 $11.13 $11.13 26,446
2017-12-15 $10.86 $11.03 $10.86 $11.00 $11.00 17,094
2017-12-14 $10.99 $11.00 $10.96 $10.98 $10.98 32,138
2017-12-13 $10.80 $10.88 $10.80 $10.84 $10.84 27,179
2017-12-12 $10.81 $10.86 $10.81 $10.84 $10.84 16,381
2017-12-11 $10.84 $10.85 $10.81 $10.84 $10.84 20,824
2017-12-08 $10.96 $10.98 $10.95 $10.98 $10.98 5,191
2017-12-07 $10.90 $10.96 $10.90 $10.91 $10.91 16,560
2017-12-06 $10.64 $10.81 $10.64 $10.79 $10.79 16,128
2017-12-05 $10.84 $11.01 $10.78 $10.82 $10.82 34,624
2017-12-04 $10.66 $10.76 $10.66 $10.71 $10.71 13,589
2017-12-01 $10.66 $10.87 $10.66 $10.85 $10.85 7,831
2017-11-30 $10.96 $10.97 $10.94 $10.94 $10.94 19,049
2017-11-29 $10.95 $10.95 $10.83 $10.92 $10.92 22,163
2017-11-28 $10.74 $10.88 $10.70 $10.86 $10.86 44,412
2017-11-27 $10.90 $10.90 $10.75 $10.87 $10.87 10,166
2017-11-24 $10.91 $10.94 $10.88 $10.91 $10.91 7,369
2017-11-22 $10.93 $10.93 $10.87 $10.93 $10.93 7,555
2017-11-21 $10.75 $10.94 $10.75 $10.94 $10.94 13,434
2017-11-20 $10.91 $10.95 $10.91 $10.93 $10.93 12,272
2017-11-17 $10.95 $10.95 $10.92 $10.93 $10.93 11,140
2017-11-16 $11.00 $11.08 $10.96 $10.98 $10.98 16,988
2017-11-15 $10.81 $10.92 $10.81 $10.89 $10.89 8,989
2017-11-14 $10.85 $10.89 $10.85 $10.86 $10.86 10,370
2017-11-13 $10.90 $10.94 $10.87 $10.94 $10.94 6,385
2017-11-10 $11.13 $11.13 $11.08 $11.10 $11.10 4,941
2017-11-09 $12.23 $12.37 $12.17 $12.27 $12.27 6,189
2017-11-08 $12.44 $12.48 $12.43 $12.48 $12.48 3,663
2017-11-07 $12.44 $12.47 $12.43 $12.47 $12.47 4,230
2017-11-06 $12.27 $12.30 $12.24 $12.30 $12.30 4,209
2017-11-03 $12.40 $12.40 $12.37 $12.39 $12.39 7,628
2017-11-02 $12.36 $12.43 $12.36 $12.39 $12.39 6,617
2017-11-01 $12.14 $12.17 $12.13 $12.16 $12.16 2,906
2017-10-31 $11.98 $12.02 $11.97 $12.02 $12.02 10,534
2017-10-30 $11.95 $11.95 $11.91 $11.94 $11.94 4,571
2017-10-27 $11.95 $11.97 $11.94 $11.97 $11.97 17,280
2017-10-26 $11.91 $11.91 $11.81 $11.82 $11.82 11,820
2017-10-25 $11.93 $11.93 $11.80 $11.82 $11.82 3,297
2017-10-24 $11.98 $12.10 $11.98 $12.04 $12.04 5,158
2017-10-23 $11.97 $11.97 $11.89 $11.91 $11.91 9,611
2017-10-20 $11.94 $12.01 $11.84 $11.92 $11.92 8,092
2017-10-19 $11.93 $11.93 $11.79 $11.83 $11.83 11,742
2017-10-18 $11.93 $12.10 $11.89 $11.98 $11.98 5,465
2017-10-17 $11.85 $11.92 $11.84 $11.89 $11.89 6,267
2017-10-16 $11.94 $11.98 $11.94 $11.98 $11.98 3,668
2017-10-13 $11.86 $11.91 $11.85 $11.90 $11.90 4,183
2017-10-12 $11.90 $11.96 $11.90 $11.94 $11.94 10,851
2017-10-11 $11.79 $11.82 $11.76 $11.78 $11.78 20,723
2017-10-10 $11.76 $11.82 $11.74 $11.81 $11.81 7,317
2017-10-09 $11.94 $11.96 $11.93 $11.94 $11.94 18,537
2017-10-06 $12.00 $12.00 $11.87 $11.99 $11.99 6,036
2017-10-05 $11.90 $12.03 $11.90 $12.00 $12.00 9,861
2017-10-04 $11.97 $12.00 $11.95 $11.97 $11.97 4,725
2017-10-03 $11.94 $11.94 $11.85 $11.92 $11.92 7,057
2017-10-02 $11.91 $11.97 $11.89 $11.93 $11.93 9,291
2017-09-29 $12.27 $12.50 $11.96 $12.03 $12.03 14,089
2017-09-28 $12.20 $12.28 $12.03 $12.17 $12.17 14,789
2017-09-27 $12.50 $12.65 $12.17 $12.34 $12.34 5,498
2017-09-26 $12.36 $12.43 $12.35 $12.38 $12.38 9,199
2017-09-25 $12.27 $12.32 $12.27 $12.31 $12.31 2,599
2017-09-22 $12.03 $12.34 $12.03 $12.24 $12.24 11,889
2017-09-21 $12.10 $12.33 $12.10 $12.26 $12.26 8,279
2017-09-20 $11.89 $12.13 $11.89 $12.13 $12.13 16,062
2017-09-19 $11.89 $11.90 $11.84 $11.90 $11.90 5,452
2017-09-18 $11.85 $11.93 $11.85 $11.93 $11.93 7,204
2017-09-15 $12.04 $12.04 $11.87 $11.91 $11.91 9,958
2017-09-14 $12.04 $12.07 $12.03 $12.07 $12.07 5,805
2017-09-13 $12.09 $12.10 $12.04 $12.04 $12.04 5,843
2017-09-12 $12.08 $12.09 $12.05 $12.09 $12.09 3,613
2017-09-11 $12.01 $12.04 $12.01 $12.03 $12.03 3,116
2017-09-08 $11.87 $11.92 $11.86 $11.92 $11.92 3,021
2017-09-07 $12.03 $12.03 $11.96 $12.01 $12.01 5,173
2017-09-06 $11.58 $11.86 $11.58 $11.84 $11.84 8,869
2017-09-05 $11.84 $11.84 $11.81 $11.84 $11.84 5,378
2017-09-01 $11.85 $11.88 $11.85 $11.87 $11.87 8,334
2017-08-31 $11.84 $11.88 $11.79 $11.87 $11.87 4,397
2017-08-30 $11.84 $11.89 $11.83 $11.83 $11.83 15,447
2017-08-29 $11.77 $11.85 $11.77 $11.83 $11.83 9,540
2017-08-28 $11.92 $11.94 $11.90 $11.94 $11.94 7,145
2017-08-25 $11.84 $11.85 $11.82 $11.82 $11.82 9,093
2017-08-24 $11.86 $11.88 $11.84 $11.86 $11.86 9,042
2017-08-23 $11.93 $11.94 $11.90 $11.92 $11.92 7,840
2017-08-22 $11.86 $11.92 $11.86 $11.91 $11.91 5,818
2017-08-21 $11.90 $11.93 $11.89 $11.92 $11.92 4,267
2017-08-18 $11.86 $11.89 $11.83 $11.88 $11.88 14,192
2017-08-17 $11.91 $11.92 $11.84 $11.84 $11.84 8,557
2017-08-16 $11.82 $11.89 $11.82 $11.89 $11.89 9,273
2017-08-15 $11.80 $11.85 $11.80 $11.85 $11.85 8,926
2017-08-14 $11.88 $11.98 $11.88 $11.94 $11.94 3,493
2017-08-11 $11.60 $11.82 $11.60 $11.80 $11.80 6,332
2017-08-10 $11.87 $11.87 $11.80 $11.83 $11.83 9,791
2017-08-09 $11.16 $11.38 $11.10 $11.38 $11.38 6,875
2017-08-08 $11.35 $11.46 $11.35 $11.43 $11.43 8,701
2017-08-07 $11.34 $11.35 $11.28 $11.35 $11.35 1,482
2017-08-04 $11.21 $11.29 $11.20 $11.25 $11.25 8,134
2017-08-03 $11.24 $11.28 $11.24 $11.28 $11.28 5,082
2017-08-02 $11.32 $11.36 $11.21 $11.24 $11.24 6,622
2017-08-01 $11.29 $11.35 $11.28 $11.31 $11.31 11,078
2017-07-31 $11.07 $11.09 $11.05 $11.09 $11.09 9,486
2017-07-28 $11.14 $11.18 $11.13 $11.17 $11.17 5,868
2017-07-27 $11.17 $11.18 $11.15 $11.16 $11.16 2,641
2017-07-26 $11.21 $11.24 $11.15 $11.24 $11.24 10,527
2017-07-25 $11.27 $11.31 $11.24 $11.27 $11.27 15,545
2017-07-24 $11.40 $11.40 $11.26 $11.32 $11.32 5,786
2017-07-21 $11.40 $11.50 $11.33 $11.46 $11.46 4,932
2017-07-20 $11.50 $11.54 $11.48 $11.52 $11.52 12,256
2017-07-19 $11.54 $11.56 $11.53 $11.54 $11.54 4,482
2017-07-18 $11.50 $11.52 $11.48 $11.51 $11.51 4,842
2017-07-17 $11.56 $11.56 $11.49 $11.49 $11.49 5,686
2017-07-14 $11.24 $11.58 $11.24 $11.53 $11.53 6,295
2017-07-13 $11.31 $11.31 $11.18 $11.31 $11.31 4,841
2017-07-12 $11.00 $11.26 $11.00 $11.26 $11.26 15,561
2017-07-11 $11.09 $11.15 $11.07 $11.15 $11.15 11,088
2017-07-10 $11.05 $11.13 $11.03 $11.03 $11.03 17,457
2017-07-07 $10.80 $10.99 $10.80 $10.95 $10.95 10,696
2017-07-06 $10.94 $10.98 $10.94 $10.98 $10.98 9,164
2017-07-05 $10.94 $10.96 $10.89 $10.96 $10.96 11,209
2017-07-03 $10.99 $11.05 $10.99 $11.05 $11.05 5,027
2017-06-30 $11.09 $11.17 $11.09 $11.13 $11.13 15,478
2017-06-29 $11.28 $11.31 $11.17 $11.21 $11.21 10,034
2017-06-28 $11.17 $11.22 $11.16 $11.22 $11.22 22,702
2017-06-27 $11.18 $11.18 $11.12 $11.16 $11.16 3,180
2017-06-26 $11.22 $11.23 $11.16 $11.16 $11.16 6,751
2017-06-23 $11.33 $11.37 $11.33 $11.37 $11.37 6,350
2017-06-22 $11.40 $11.42 $11.38 $11.41 $11.41 8,128
2017-06-21 $11.27 $11.30 $11.25 $11.29 $11.29 5,088
2017-06-20 $11.38 $11.38 $11.34 $11.36 $11.36 8,602
2017-06-19 $11.35 $11.37 $11.33 $11.35 $11.35 23,905
2017-06-16 $11.21 $11.26 $11.21 $11.24 $11.24 11,395
2017-06-15 $11.21 $11.23 $11.16 $11.23 $11.23 12,023
2017-06-14 $11.28 $11.31 $11.27 $11.28 $11.28 13,906
2017-06-13 $11.22 $11.26 $11.21 $11.25 $11.25 4,707
2017-06-12 $11.13 $11.20 $11.13 $11.20 $11.20 7,728
2017-06-09 $11.17 $11.18 $11.09 $11.12 $11.12 6,164
2017-06-08 $11.30 $11.34 $11.28 $11.34 $11.34 8,934
2017-06-07 $11.36 $11.37 $11.33 $11.34 $11.34 8,318
2017-06-06 $11.28 $11.32 $11.25 $11.31 $11.31 21,976
2017-06-05 $11.39 $11.42 $11.37 $11.40 $11.40 8,970
2017-06-02 $11.30 $11.47 $11.30 $11.47 $11.47 18,874
2017-06-01 $11.02 $11.20 $11.02 $11.20 $11.20 8,054
2017-05-31 $11.18 $11.18 $11.13 $11.16 $11.16 8,959
2017-05-30 $11.20 $11.23 $11.17 $11.21 $11.21 7,948
2017-05-26 $10.93 $11.08 $10.93 $11.08 $11.08 7,486
2017-05-25 $10.97 $11.20 $10.97 $11.16 $11.16 13,224
2017-05-24 $10.89 $11.15 $10.89 $11.13 $11.13 9,497
2017-05-23 $11.07 $11.13 $11.04 $11.10 $11.10 29,887
2017-05-22 $11.11 $11.12 $11.09 $11.11 $11.11 16,311
2017-05-19 $11.08 $11.12 $11.06 $11.10 $11.10 6,495
2017-05-18 $11.07 $11.18 $11.07 $11.17 $11.17 10,743
2017-05-17 $11.20 $11.21 $11.15 $11.19 $11.19 5,714
2017-05-16 $11.23 $11.23 $11.18 $11.23 $11.23 17,734
2017-05-15 $11.04 $11.06 $11.02 $11.05 $11.05 12,421
2017-05-12 $10.87 $10.87 $10.80 $10.85 $10.85 28,674
2017-05-11 $10.90 $10.98 $10.88 $10.96 $10.96 9,106
2017-05-10 $11.19 $11.19 $11.12 $11.14 $11.14 9,880
2017-05-09 $11.13 $11.15 $11.11 $11.14 $11.14 18,165
2017-05-08 $11.32 $11.35 $11.28 $11.32 $11.32 10,598
2017-05-05 $11.17 $11.17 $11.13 $11.14 $11.14 6,805
2017-05-04 $11.05 $11.13 $11.05 $11.12 $11.12 9,809
2017-05-03 $11.05 $11.14 $11.05 $11.13 $11.13 5,992
2017-05-02 $11.10 $11.11 $11.06 $11.11 $11.11 11,160
2017-05-01 $11.13 $11.17 $11.11 $11.16 $11.16 5,451
2017-04-28 $11.16 $11.16 $11.15 $11.16 $11.16 3,569
2017-04-27 $11.03 $11.08 $11.03 $11.08 $11.08 7,132
2017-04-26 $11.05 $11.05 $11.00 $11.01 $11.01 5,654
2017-04-25 $11.09 $11.11 $11.04 $11.11 $11.11 4,608
2017-04-24 $11.10 $11.13 $11.09 $11.13 $11.13 16,490
2017-04-21 $11.04 $11.06 $11.01 $11.05 $11.05 7,586
2017-04-20 $10.97 $10.99 $10.97 $10.97 $10.97 4,499
2017-04-19 $10.97 $10.99 $10.95 $10.96 $10.96 6,085
2017-04-18 $10.96 $10.99 $10.91 $10.98 $10.98 13,919
2017-04-17 $11.02 $11.02 $10.98 $11.02 $11.02 5,844
2017-04-13 $10.86 $10.93 $10.86 $10.90 $10.90 5,003
2017-04-12 $11.03 $11.06 $11.00 $11.06 $11.06 15,117
2017-04-11 $11.09 $11.10 $11.07 $11.10 $11.10 8,012
2017-04-10 $11.05 $11.07 $11.04 $11.06 $11.06 22,098
2017-04-07 $10.98 $10.99 $10.95 $10.96 $10.96 8,886
2017-04-06 $10.80 $10.83 $10.78 $10.80 $10.80 19,433
2017-04-05 $10.94 $10.97 $10.92 $10.92 $10.92 19,679
2017-04-04 $10.84 $11.00 $10.84 $11.00 $11.00 6,934
2017-04-03 $10.86 $10.91 $10.85 $10.91 $10.91 10,564
2017-03-31 $10.85 $10.88 $10.80 $10.88 $10.88 7,643
2017-03-30 $10.88 $10.94 $10.88 $10.90 $10.90 6,114
2017-03-29 $10.89 $10.95 $10.87 $10.90 $10.90 17,431
2017-03-28 $10.99 $11.08 $10.99 $11.07 $10.93 5,142
2017-03-27 $11.02 $11.05 $10.97 $11.05 $10.91 11,132
2017-03-24 $11.07 $11.07 $11.00 $11.04 $10.90 6,987
2017-03-23 $10.97 $11.03 $10.94 $11.00 $10.86 15,142
2017-03-22 $10.80 $10.97 $10.80 $10.97 $10.83 10,464
2017-03-21 $10.91 $10.97 $10.91 $10.95 $10.81 12,339
2017-03-20 $10.84 $10.88 $10.80 $10.85 $10.71 4,547
2017-03-17 $10.85 $10.88 $10.82 $10.87 $10.73 10,832
2017-03-16 $10.84 $10.97 $10.79 $10.88 $10.74 22,073
2017-03-15 $10.67 $10.81 $10.65 $10.81 $10.67 105,036
2017-03-14 $10.60 $10.68 $10.60 $10.68 $10.54 42,944
2017-03-13 $10.76 $10.78 $10.74 $10.76 $10.62 5,829
2017-03-10 $10.77 $10.77 $10.72 $10.75 $10.61 10,453
2017-03-09 $10.61 $10.65 $10.60 $10.64 $10.50 25,918
2017-03-08 $10.65 $10.65 $10.62 $10.65 $10.51 5,370
2017-03-07 $10.72 $10.76 $10.72 $10.74 $10.60 8,106
2017-03-06 $10.70 $10.70 $10.66 $10.67 $10.53 28,594
2017-03-03 $10.76 $10.80 $10.75 $10.77 $10.63 11,211
2017-03-02 $10.83 $10.88 $10.82 $10.82 $10.68 20,169
2017-03-01 $10.95 $10.95 $10.90 $10.94 $10.80 14,628
2017-02-28 $10.90 $10.93 $10.86 $10.86 $10.72 13,448
2017-02-27 $10.77 $10.77 $10.74 $10.75 $10.61 4,961
2017-02-24 $10.79 $10.79 $10.73 $10.79 $10.65 7,259
2017-02-23 $10.72 $10.81 $10.72 $10.79 $10.65 12,996
2017-02-22 $10.30 $10.69 $10.30 $10.62 $10.48 29,137
2017-02-21 $10.59 $10.59 $10.56 $10.56 $10.42 18,298
2017-02-17 $10.57 $10.69 $10.54 $10.57 $10.43 13,668
2017-02-16 $10.69 $10.70 $10.57 $10.66 $10.52 8,902
2017-02-15 $10.64 $10.66 $10.59 $10.64 $10.50 23,856
2017-02-14 $10.49 $10.63 $10.49 $10.62 $10.48 8,939
2017-02-13 $10.64 $10.66 $10.62 $10.64 $10.50 7,694
2017-02-10 $10.54 $10.65 $10.54 $10.65 $10.51 9,402
2017-02-09 $10.23 $10.27 $10.06 $10.20 $10.07 4,435
2017-02-08 $10.20 $10.44 $10.20 $10.26 $10.13 7,992
2017-02-07 $10.26 $10.26 $10.22 $10.25 $10.12 10,941
2017-02-06 $10.05 $10.20 $10.05 $10.20 $10.07 7,739
2017-02-03 $10.05 $10.24 $10.05 $10.24 $10.11 8,093
2017-02-02 $10.26 $10.26 $10.07 $10.14 $10.01 21,774
2017-02-01 $10.19 $10.32 $10.16 $10.22 $10.09 7,860
2017-01-31 $10.14 $10.18 $10.11 $10.17 $10.04 7,905
2017-01-30 $10.23 $10.23 $10.05 $10.11 $9.98 24,970
2017-01-27 $10.00 $10.12 $10.00 $10.11 $9.97 23,472
2017-01-26 $10.13 $10.22 $10.13 $10.21 $10.08 12,770
2017-01-25 $10.14 $10.21 $10.14 $10.21 $10.08 13,599
2017-01-24 $10.07 $10.14 $10.06 $10.14 $10.01 16,067
2017-01-23 $10.08 $10.16 $10.08 $10.12 $9.99 18,363
2017-01-20 $10.08 $10.11 $10.07 $10.10 $9.97 8,631
2017-01-19 $10.12 $10.14 $10.06 $10.10 $9.96 11,317
2017-01-18 $10.13 $10.17 $10.10 $10.14 $10.00 15,389
2017-01-17 $10.19 $10.30 $10.19 $10.25 $10.12 18,836
2017-01-13 $10.36 $10.42 $10.36 $10.37 $10.24 17,459
2017-01-12 $10.28 $10.33 $10.27 $10.32 $10.18 20,354
2017-01-11 $10.25 $10.30 $10.25 $10.30 $10.17 14,309
2017-01-10 $10.27 $10.29 $10.24 $10.26 $10.13 7,824
2017-01-09 $10.25 $10.39 $10.22 $10.35 $10.22 30,064
2017-01-06 $10.40 $10.42 $10.33 $10.37 $10.24 40,583
2017-01-05 $10.47 $10.50 $10.47 $10.49 $10.35 36,764
2017-01-04 $10.26 $10.33 $10.25 $10.31 $10.18 8,591
2017-01-03 $9.83 $9.86 $9.82 $9.86 $9.73 15,176
2016-12-30 $9.85 $9.85 $9.81 $9.84 $9.71 9,061
2016-12-29 $9.90 $9.93 $9.87 $9.91 $9.78 14,644
2016-12-28 $9.94 $10.01 $9.94 $10.00 $9.87 11,583
2016-12-27 $9.80 $9.86 $9.80 $9.85 $9.72 20,133
2016-12-23 $9.81 $9.83 $9.80 $9.82 $9.69 13,025
2016-12-22 $9.72 $9.80 $9.72 $9.79 $9.66 10,294
2016-12-21 $9.75 $9.79 $9.75 $9.77 $9.64 16,708
2016-12-20 $9.72 $9.90 $9.72 $9.88 $9.75 18,643
2016-12-19 $9.80 $9.90 $9.80 $9.90 $9.77 23,969
2016-12-16 $9.76 $9.79 $9.73 $9.75 $9.62 10,853
2016-12-15 $9.88 $9.88 $9.75 $9.82 $9.69 21,391
2016-12-14 $9.92 $9.96 $9.76 $9.76 $9.63 29,159
2016-12-13 $10.05 $10.12 $10.05 $10.07 $9.94 33,044
2016-12-12 $10.05 $10.09 $9.90 $9.94 $9.81 12,801
2016-12-09 $9.93 $9.96 $9.90 $9.94 $9.81 12,825
2016-12-08 $9.75 $9.85 $9.75 $9.81 $9.68 15,303
2016-12-07 $9.65 $9.74 $9.65 $9.74 $9.61 13,402
2016-12-06 $9.49 $9.62 $9.45 $9.62 $9.50 23,817
2016-12-05 $9.60 $9.63 $9.57 $9.61 $9.49 17,690
2016-12-02 $9.60 $9.65 $9.60 $9.65 $9.53 23,842
2016-12-01 $9.56 $9.60 $9.53 $9.56 $9.44 10,613
2016-11-30 $9.49 $9.61 $9.49 $9.58 $9.46 15,899
2016-11-29 $9.57 $9.60 $9.54 $9.57 $9.44 29,241
2016-11-28 $9.60 $9.71 $9.59 $9.60 $9.48 12,590
2016-11-25 $9.47 $9.50 $9.47 $9.50 $9.37 7,719
2016-11-23 $9.59 $9.66 $9.57 $9.65 $9.53 22,270
2016-11-22 $9.68 $9.68 $9.64 $9.67 $9.55 22,526
2016-11-21 $9.65 $9.70 $9.65 $9.70 $9.57 9,419
2016-11-18 $9.60 $9.60 $9.57 $9.58 $9.46 8,671
2016-11-17 $9.63 $9.76 $9.63 $9.70 $9.57 14,823
2016-11-16 $9.47 $9.49 $9.43 $9.46 $9.34 18,488
2016-11-15 $9.30 $9.40 $9.30 $9.38 $9.26 39,802
2016-11-14 $9.47 $9.49 $9.45 $9.49 $9.36 15,292
2016-11-11 $9.51 $9.53 $9.49 $9.52 $9.39 10,523
2016-11-10 $9.84 $9.84 $9.48 $9.48 $9.36 16,642
2016-11-09 $9.74 $9.93 $9.74 $9.81 $9.68 15,747
2016-11-08 $9.82 $9.99 $9.82 $9.97 $9.84 18,643
2016-11-07 $9.97 $10.11 $9.95 $9.98 $9.85 11,816
2016-11-04 $10.05 $10.09 $9.97 $9.99 $9.86 73,868
2016-11-03 $10.05 $10.07 $10.03 $10.07 $9.94 14,822
2016-11-02 $10.05 $10.07 $10.00 $10.03 $9.90 11,442
2016-11-01 $10.11 $10.13 $10.07 $10.12 $9.99 13,346
2016-10-31 $10.01 $10.01 $9.96 $10.01 $9.88 10,550
2016-10-28 $9.89 $10.03 $9.89 $9.99 $9.86 5,008
2016-10-27 $10.00 $10.03 $9.96 $10.01 $9.88 9,386
2016-10-26 $10.06 $10.10 $10.05 $10.07 $9.93 15,484
2016-10-25 $9.85 $10.00 $9.84 $9.94 $9.81 11,227
2016-10-24 $9.96 $9.98 $9.91 $9.94 $9.81 7,857
2016-10-21 $9.79 $9.86 $9.79 $9.85 $9.72 6,092
2016-10-20 $9.84 $9.84 $9.73 $9.76 $9.63 11,254
2016-10-19 $9.66 $9.71 $9.65 $9.69 $9.56 16,089
2016-10-18 $9.54 $9.59 $9.54 $9.58 $9.46 18,362
2016-10-17 $9.50 $9.55 $9.49 $9.51 $9.38 13,191
2016-10-14 $9.51 $9.55 $9.50 $9.53 $9.41 11,440
2016-10-13 $9.52 $9.60 $9.46 $9.56 $9.44 15,939
2016-10-12 $9.63 $9.66 $9.61 $9.64 $9.51 8,712
2016-10-11 $9.65 $9.67 $9.63 $9.65 $9.52 11,145
2016-10-10 $9.65 $9.79 $9.65 $9.77 $9.64 19,427
2016-10-07 $9.73 $9.75 $9.69 $9.75 $9.62 6,098
2016-10-06 $9.67 $9.72 $9.67 $9.69 $9.56 12,141
2016-10-05 $9.71 $9.80 $9.71 $9.76 $9.63 12,866
2016-10-04 $9.73 $9.82 $9.73 $9.76 $9.63 32,310
2016-10-03 $9.75 $9.79 $9.75 $9.76 $9.63 1,813
2016-09-30 $9.70 $9.83 $9.70 $9.80 $9.67 24,376
2016-09-29 $9.81 $9.96 $9.81 $9.86 $9.73 11,077
2016-09-28 $9.93 $9.95 $9.87 $9.95 $9.82 7,315
2016-09-27 $9.98 $10.11 $9.98 $10.11 $9.84 24,271
2016-09-26 $10.00 $10.00 $9.93 $9.95 $9.68 2,575
2016-09-23 $10.07 $10.14 $10.05 $10.08 $9.81 13,962
2016-09-22 $10.30 $10.36 $10.30 $10.31 $10.04 12,826
2016-09-21 $10.15 $10.23 $10.09 $10.23 $9.96 20,146
2016-09-20 $9.95 $10.00 $9.95 $9.98 $9.72 19,578
2016-09-19 $9.76 $9.77 $9.71 $9.74 $9.48 9,360
2016-09-16 $9.69 $9.72 $9.67 $9.69 $9.43 10,745
2016-09-15 $9.75 $9.91 $9.75 $9.90 $9.64 10,892
2016-09-14 $9.80 $9.89 $9.80 $9.85 $9.58 17,962
2016-09-13 $9.96 $9.96 $9.85 $9.96 $9.70 32,064
2016-09-12 $9.89 $10.05 $9.89 $10.03 $9.76 14,498
2016-09-09 $10.05 $10.06 $10.00 $10.03 $9.76 8,818
2016-09-08 $10.21 $10.21 $10.16 $10.17 $9.90 8,273
2016-09-07 $10.29 $10.29 $10.21 $10.23 $9.95 12,371
2016-09-06 $10.08 $10.21 $10.08 $10.20 $9.93 72,100
2016-09-02 $10.05 $10.10 $10.05 $10.10 $9.83 16,015
2016-09-01 $10.11 $10.11 $10.05 $10.08 $9.81 11,576
2016-08-31 $10.10 $10.13 $10.07 $10.12 $9.85 23,558
2016-08-30 $10.03 $10.03 $9.96 $9.99 $9.72 9,970
2016-08-29 $10.00 $10.06 $9.99 $10.03 $9.76 12,328
2016-08-26 $10.10 $10.14 $9.98 $10.05 $9.78 16,735
2016-08-25 $10.23 $10.24 $10.18 $10.24 $9.97 4,016
2016-08-24 $10.16 $10.27 $10.16 $10.24 $9.97 3,765
2016-08-23 $10.28 $10.40 $10.28 $10.38 $10.10 9,732
2016-08-22 $10.15 $10.15 $9.97 $10.06 $9.79 15,463
2016-08-19 $10.01 $10.10 $10.01 $10.10 $9.83 19,353
2016-08-18 $10.07 $10.07 $10.02 $10.05 $9.78 11,238
2016-08-17 $10.02 $10.10 $10.00 $10.09 $9.82 15,401
2016-08-16 $9.95 $10.24 $9.93 $9.96 $9.70 52,834
2016-08-15 $10.18 $10.20 $10.16 $10.17 $9.90 6,673
2016-08-12 $10.30 $10.30 $10.12 $10.14 $9.87 6,230
2016-08-11 $10.35 $10.53 $10.35 $10.48 $10.20 14,051
2016-08-10 $10.37 $10.46 $10.37 $10.41 $10.13 7,627
2016-08-09 $10.49 $10.59 $10.10 $10.53 $10.25 15,858
2016-08-08 $10.52 $10.73 $10.52 $10.55 $10.27 7,548
2016-08-05 $10.64 $10.78 $10.64 $10.75 $10.46 11,398
2016-08-04 $10.69 $10.70 $10.65 $10.69 $10.41 11,195
2016-08-03 $10.82 $10.99 $10.82 $10.97 $10.68 13,097
2016-08-02 $10.82 $11.01 $10.82 $11.00 $10.71 20,547
2016-08-01 $10.87 $11.09 $10.87 $11.02 $10.73 8,983
2016-07-29 $10.95 $11.13 $10.95 $11.11 $10.81 10,300
2016-07-28 $10.69 $10.90 $10.69 $10.90 $10.61 4,573
2016-07-27 $10.94 $10.95 $10.85 $10.91 $10.62 12,428
2016-07-26 $11.10 $11.23 $11.10 $11.23 $10.93 12,700
2016-07-25 $11.16 $11.16 $11.12 $11.14 $10.84 4,286
2016-07-22 $11.31 $11.48 $11.31 $11.44 $11.14 12,629
2016-07-21 $11.63 $11.63 $11.37 $11.42 $11.12 8,344
2016-07-20 $11.60 $11.83 $11.60 $11.83 $11.52 11,999
2016-07-19 $11.63 $11.65 $11.61 $11.65 $11.34 21,416
2016-07-18 $11.27 $11.44 $11.27 $11.38 $11.08 11,434
2016-07-15 $11.25 $11.42 $11.25 $11.42 $11.12 10,349
2016-07-14 $11.83 $11.88 $11.80 $11.88 $11.56 17,360
2016-07-13 $11.33 $11.47 $11.33 $11.44 $11.14 8,991
2016-07-12 $11.65 $11.80 $11.65 $11.76 $11.45 22,312
2016-07-11 $11.70 $11.85 $11.68 $11.81 $11.50 5,468
2016-07-08 $11.62 $11.78 $11.56 $11.71 $11.40 12,985
2016-07-07 $11.55 $11.58 $11.45 $11.48 $11.18 6,687
2016-07-06 $11.38 $11.57 $11.38 $11.52 $11.21 18,872
2016-07-05 $11.38 $11.39 $11.33 $11.35 $11.05 11,555
2016-07-01 $10.92 $10.97 $10.90 $10.92 $10.63 12,095
2016-06-30 $10.97 $11.06 $10.97 $11.02 $10.73 14,371
2016-06-29 $10.94 $10.99 $10.89 $10.99 $10.70 6,797
2016-06-28 $10.47 $10.64 $10.47 $10.58 $10.30 39,723
2016-06-27 $10.52 $10.52 $10.38 $10.50 $10.22 17,193
2016-06-24 $10.23 $10.35 $10.23 $10.26 $9.99 13,633
2016-06-23 $10.55 $10.69 $10.55 $10.68 $10.39 9,632
2016-06-22 $10.30 $10.42 $10.30 $10.39 $10.11 6,020
2016-06-21 $10.49 $10.52 $10.48 $10.52 $10.24 13,196
2016-06-20 $10.31 $10.48 $10.31 $10.38 $10.10 17,212
2016-06-17 $10.07 $10.17 $10.03 $10.13 $9.86 27,034
2016-06-16 $9.98 $10.05 $9.94 $10.04 $9.77 18,193
2016-06-15 $9.97 $10.11 $9.97 $10.06 $9.79 15,574
2016-06-14 $9.76 $9.91 $9.76 $9.87 $9.61 16,833
2016-06-13 $9.95 $9.99 $9.89 $9.94 $9.68 20,731
2016-06-10 $10.22 $10.23 $10.05 $10.11 $9.84 5,329
2016-06-09 $10.25 $10.41 $10.25 $10.30 $10.03 6,608
2016-06-08 $10.28 $10.32 $10.27 $10.28 $10.01 169,414
2016-06-07 $10.17 $10.39 $10.17 $10.29 $10.02 85,538
2016-06-06 $10.23 $10.24 $10.13 $10.19 $9.92 9,331
2016-06-03 $10.00 $10.17 $10.00 $10.15 $9.88 14,252
2016-06-02 $9.86 $10.03 $9.86 $10.02 $9.75 19,066
2016-06-01 $9.99 $10.16 $9.99 $10.13 $9.86 21,216
2016-05-31 $10.20 $10.20 $10.10 $10.12 $9.85 8,357
2016-05-27 $10.10 $10.17 $10.10 $10.16 $9.89 8,270
2016-05-26 $10.30 $10.30 $10.25 $10.27 $9.99 10,113
2016-05-25 $10.23 $10.43 $10.19 $10.32 $10.05 7,205
2016-05-24 $10.31 $10.36 $10.28 $10.34 $10.07 15,936
2016-05-23 $10.18 $10.18 $10.13 $10.14 $9.87 9,930
2016-05-20 $10.17 $10.20 $10.14 $10.20 $9.93 9,287
2016-05-19 $10.05 $10.13 $10.03 $10.13 $9.86 11,154
2016-05-18 $9.98 $10.06 $9.97 $10.01 $9.74 11,050
2016-05-17 $9.97 $9.99 $9.90 $9.92 $9.66 9,102
2016-05-16 $9.72 $9.93 $9.72 $9.93 $9.67 7,594
2016-05-13 $9.69 $9.72 $9.67 $9.69 $9.43 9,598
2016-05-12 $9.30 $9.35 $9.22 $9.24 $8.99 11,717
2016-05-11 $9.37 $9.45 $9.36 $9.42 $9.17 14,749
2016-05-10 $9.43 $9.49 $9.41 $9.48 $9.23 22,311
2016-05-09 $9.21 $9.43 $9.21 $9.34 $9.09 35,724
2016-05-06 $9.12 $9.31 $9.12 $9.31 $9.06 9,506
2016-05-05 $9.32 $9.33 $9.28 $9.31 $9.06 17,195
2016-05-04 $9.20 $9.27 $9.20 $9.27 $9.02 5,019
2016-05-03 $9.31 $9.34 $9.29 $9.32 $9.07 24,043
2016-05-02 $9.42 $9.48 $9.39 $9.47 $9.22 16,242
2016-04-29 $9.28 $9.30 $9.21 $9.30 $9.05 15,279
2016-04-28 $9.39 $9.54 $9.28 $9.31 $9.06 11,161
2016-04-27 $9.74 $9.74 $9.69 $9.74 $9.48 5,658
2016-04-26 $9.69 $9.72 $9.65 $9.70 $9.44 5,210
2016-04-25 $9.69 $9.73 $9.67 $9.72 $9.46 5,801
2016-04-22 $9.75 $9.92 $9.75 $9.92 $9.66 12,125
2016-04-21 $9.61 $9.79 $9.61 $9.75 $9.49 9,118
2016-04-20 $9.67 $9.86 $9.67 $9.78 $9.52 11,685
2016-04-19 $9.73 $9.89 $9.73 $9.74 $9.48 7,391
2016-04-18 $9.33 $9.62 $9.33 $9.62 $9.36 15,819
2016-04-15 $9.27 $9.42 $9.27 $9.38 $9.13 16,806
2016-04-14 $9.38 $9.48 $9.38 $9.40 $9.15 28,194
2016-04-13 $9.12 $9.25 $9.12 $9.15 $8.91 13,311
2016-04-12 $8.90 $8.99 $8.90 $8.95 $8.71 10,604
2016-04-11 $8.78 $8.91 $8.78 $8.80 $8.57 18,495
2016-04-08 $8.83 $8.87 $8.79 $8.82 $8.58 10,891
2016-04-07 $8.55 $8.55 $8.47 $8.52 $8.29 15,688
2016-04-06 $8.32 $8.49 $8.32 $8.48 $8.26 18,207
2016-04-05 $8.31 $8.40 $8.30 $8.32 $8.10 51,236
2016-04-04 $8.38 $8.49 $8.38 $8.48 $8.26 9,250
2016-04-01 $8.42 $8.60 $8.42 $8.57 $8.34 11,594
2016-03-31 $8.80 $8.87 $8.77 $8.81 $8.58 6,047
2016-03-30 $8.93 $9.09 $8.93 $9.09 $8.85 28,449
2016-03-29 $8.86 $9.06 $8.86 $9.05 $8.81 9,944
2016-03-28 $8.95 $9.17 $8.94 $9.12 $8.72 8,406
2016-03-24 $9.14 $9.19 $9.14 $9.19 $8.79 9,812
2016-03-23 $9.09 $9.22 $9.09 $9.18 $8.79 182,553
2016-03-22 $9.29 $9.36 $9.28 $9.31 $8.91 17,052
2016-03-21 $8.95 $9.26 $8.95 $9.20 $8.80 9,643
2016-03-18 $9.00 $9.43 $9.00 $9.19 $8.80 17,692
2016-03-17 $9.16 $9.28 $9.16 $9.21 $8.81 9,775
2016-03-16 $9.13 $9.23 $9.12 $9.17 $8.78 10,036
2016-03-15 $9.10 $9.13 $9.07 $9.12 $8.73 16,351
2016-03-14 $9.18 $9.22 $9.18 $9.20 $8.80 9,656
2016-03-11 $8.89 $9.13 $8.89 $9.13 $8.74 23,821
2016-03-10 $8.99 $9.01 $8.82 $8.88 $8.50 19,071
2016-03-09 $8.94 $8.94 $8.89 $8.90 $8.52 5,962
2016-03-08 $8.90 $8.95 $8.89 $8.91 $8.53 16,855
2016-03-07 $8.99 $9.01 $8.98 $9.01 $8.62 12,352
2016-03-04 $9.23 $9.26 $9.18 $9.19 $8.80 15,688
2016-03-03 $9.11 $9.18 $9.11 $9.18 $8.79 5,837
2016-03-02 $8.92 $9.06 $8.92 $9.04 $8.65 7,468
2016-03-01 $8.56 $8.84 $8.56 $8.81 $8.43 38,896
2016-02-29 $8.56 $8.63 $8.55 $8.57 $8.20 13,048
2016-02-26 $8.63 $8.81 $8.63 $8.70 $8.33 10,202
2016-02-25 $8.65 $8.78 $8.62 $8.78 $8.40 14,922
2016-02-24 $8.58 $8.73 $8.55 $8.73 $8.36 12,172
2016-02-23 $8.55 $8.80 $8.55 $8.60 $8.23 24,612
2016-02-22 $8.62 $8.83 $8.62 $8.78 $8.40 29,414
2016-02-19 $8.62 $8.66 $8.61 $8.66 $8.29 21,446
2016-02-18 $8.70 $8.70 $8.59 $8.60 $8.23 6,982
2016-02-17 $8.64 $8.71 $8.56 $8.65 $8.27 67,726
2016-02-16 $8.67 $8.73 $8.62 $8.73 $8.36 22,638
2016-02-12 $8.45 $8.68 $8.45 $8.65 $8.28 40,687
2016-02-11 $8.39 $8.51 $8.39 $8.50 $8.13 14,623
2016-02-10 $8.73 $8.73 $8.60 $8.61 $8.24 26,000
2016-02-09 $8.79 $8.87 $8.53 $8.87 $8.49 35,348
2016-02-08 $9.07 $9.07 $8.82 $8.92 $8.54 25,378
2016-02-05 $9.02 $9.02 $8.90 $8.95 $8.57 21,138
2016-02-04 $8.92 $9.17 $8.92 $9.05 $8.66 12,729
2016-02-03 $8.98 $9.05 $8.90 $9.05 $8.66 21,046
2016-02-02 $9.11 $9.15 $9.06 $9.09 $8.70 43,244
2016-02-01 $9.09 $9.21 $9.09 $9.19 $8.80 24,926
2016-01-29 $9.22 $9.34 $9.18 $9.34 $8.94 13,808
2016-01-28 $9.15 $9.20 $9.12 $9.20 $8.80 14,046
2016-01-27 $9.16 $9.32 $9.16 $9.19 $8.80 14,539
2016-01-26 $8.98 $9.15 $8.98 $9.10 $8.71 48,617
2016-01-25 $9.05 $9.12 $8.99 $9.06 $8.67 42,938
2016-01-22 $9.27 $9.27 $9.11 $9.19 $8.79 66,949
2016-01-21 $8.63 $8.87 $8.63 $8.84 $8.46 41,271
2016-01-20 $8.91 $8.95 $8.70 $8.85 $8.47 47,246
2016-01-19 $9.11 $9.16 $9.03 $9.12 $8.73 47,615
2016-01-15 $9.08 $9.08 $8.99 $9.06 $8.67 13,576
2016-01-14 $9.19 $9.27 $9.18 $9.26 $8.86 33,543
2016-01-13 $9.22 $9.25 $9.07 $9.10 $8.70 15,030
2016-01-12 $9.34 $9.34 $9.19 $9.27 $8.87 30,675
2016-01-11 $9.32 $9.39 $9.27 $9.37 $8.97 28,975
2016-01-08 $9.43 $9.48 $9.29 $9.34 $8.94 17,578
2016-01-07 $9.45 $9.49 $9.40 $9.43 $9.02 16,263
2016-01-06 $9.39 $9.60 $9.39 $9.59 $9.17 11,442
2016-01-05 $9.74 $9.80 $9.73 $9.76 $9.34 20,893
2016-01-04 $9.63 $9.68 $9.60 $9.67 $9.25 17,464
2015-12-31 $9.90 $9.93 $9.87 $9.87 $9.45 12,146
2015-12-30 $9.90 $10.00 $9.90 $9.97 $9.54 13,033
2015-12-29 $9.95 $10.05 $9.95 $10.02 $9.59 34,337
2015-12-28 $9.80 $9.92 $9.80 $9.90 $9.47 30,560
2015-12-24 $9.90 $9.94 $9.88 $9.91 $9.48 5,907
2015-12-23 $9.98 $10.05 $9.98 $10.04 $9.60 18,736
2015-12-22 $9.80 $9.92 $9.80 $9.92 $9.49 35,813
2015-12-21 $9.82 $9.93 $9.75 $9.85 $9.43 64,494
2015-12-18 $9.79 $9.79 $9.75 $9.77 $9.35 16,919
2015-12-17 $9.79 $9.82 $9.73 $9.73 $9.31 38,430
2015-12-16 $9.65 $9.79 $9.63 $9.76 $9.34 54,066
2015-12-15 $9.72 $9.72 $9.61 $9.64 $9.22 43,485
2015-12-14 $9.66 $9.71 $9.61 $9.67 $9.25 20,044
2015-12-11 $9.61 $9.72 $9.61 $9.67 $9.25 8,603
2015-12-10 $9.61 $9.72 $9.61 $9.67 $9.25 24,844
2015-12-09 $9.71 $9.72 $9.57 $9.60 $9.18 20,757
2015-12-08 $9.65 $9.68 $9.62 $9.68 $9.26 66,662
2015-12-07 $9.76 $9.78 $9.73 $9.75 $9.33 25,760
2015-12-04 $9.69 $9.78 $9.69 $9.78 $9.36 16,703
2015-12-03 $9.89 $9.89 $9.76 $9.80 $9.38 13,685
2015-12-02 $9.88 $10.00 $9.88 $9.95 $9.52 15,326
2015-12-01 $9.83 $9.94 $9.81 $9.93 $9.50 13,397
2015-11-30 $9.80 $9.81 $9.76 $9.77 $9.35 7,147
2015-11-27 $9.91 $9.93 $9.90 $9.93 $9.50 4,730
2015-11-25 $9.80 $9.95 $9.80 $9.94 $9.51 24,795
2015-11-24 $9.93 $10.00 $9.93 $9.99 $9.56 12,809
2015-11-23 $9.96 $9.97 $9.94 $9.95 $9.52 14,567
2015-11-20 $9.92 $10.02 $9.91 $9.96 $9.53 18,729
2015-11-19 $9.79 $9.94 $9.79 $9.89 $9.47 10,206
2015-11-18 $9.85 $9.96 $9.85 $9.96 $9.53 8,385
2015-11-17 $9.79 $9.89 $9.79 $9.86 $9.44 14,711
2015-11-16 $9.71 $9.78 $9.71 $9.77 $9.35 11,065
2015-11-13 $9.76 $9.76 $9.71 $9.75 $9.33 26,335
2015-11-12 $9.71 $9.77 $9.71 $9.73 $9.31 54,214
2015-11-11 $9.67 $9.70 $9.66 $9.67 $9.25 7,945
2015-11-10 $10.24 $10.24 $10.13 $10.16 $9.72 29,415
2015-11-09 $10.19 $10.30 $10.18 $10.25 $9.81 9,123
2015-11-06 $10.23 $10.25 $10.21 $10.24 $9.80 4,961
2015-11-05 $10.30 $10.33 $10.30 $10.31 $9.87 3,772
2015-11-04 $10.17 $10.23 $10.16 $10.19 $9.75 46,335
2015-11-03 $10.01 $10.20 $10.01 $10.18 $9.74 7,259
2015-11-02 $10.19 $10.19 $9.90 $10.19 $9.75 15,720
2015-10-30 $10.33 $10.45 $10.32 $10.32 $9.88 4,718
2015-10-29 $10.17 $10.31 $10.17 $10.30 $9.86 21,221
2015-10-28 $10.31 $10.31 $10.21 $10.30 $9.86 6,381
2015-10-27 $10.24 $10.27 $10.21 $10.24 $9.80 6,887
2015-10-26 $10.26 $10.39 $10.26 $10.39 $9.94 5,627
2015-10-23 $10.28 $10.42 $10.28 $10.42 $9.97 5,225
2015-10-22 $10.19 $10.26 $10.19 $10.25 $9.80 7,432
2015-10-21 $10.25 $10.25 $10.24 $10.24 $9.80 5,522
2015-10-20 $10.03 $10.10 $10.02 $10.05 $9.61 10,570
2015-10-19 $10.08 $10.15 $10.08 $10.13 $9.69 12,293
2015-10-16 $10.22 $10.22 $10.13 $10.16 $9.72 4,486
2015-10-15 $9.95 $10.16 $9.95 $10.16 $9.72 10,744
2015-10-14 $9.84 $9.87 $9.78 $9.83 $9.41 3,331
2015-10-13 $9.93 $10.01 $9.90 $9.91 $9.48 6,837
2015-10-12 $10.03 $10.03 $9.99 $10.01 $9.58 6,935
2015-10-09 $10.00 $10.05 $9.97 $10.02 $9.59 2,811
2015-10-08 $9.70 $9.94 $9.70 $9.94 $9.51 14,160
2015-10-07 $9.88 $9.90 $9.82 $9.89 $9.47 8,344
2015-10-06 $9.83 $9.83 $9.76 $9.81 $9.38 15,469
2015-10-05 $9.80 $9.92 $9.80 $9.90 $9.47 12,112
2015-10-02 $9.53 $9.66 $9.53 $9.64 $9.22 42,444
2015-10-01 $9.53 $9.67 $9.50 $9.58 $9.17 10,078
2015-09-30 $9.60 $9.67 $9.56 $9.67 $9.25 19,658
2015-09-29 $9.38 $9.62 $9.38 $9.48 $9.07 14,361
2015-09-28 $9.65 $9.65 $9.53 $9.57 $9.16 7,324
2015-09-25 $9.61 $9.85 $9.61 $9.70 $9.16 16,810
2015-09-24 $9.40 $9.56 $9.40 $9.50 $8.97 8,946
2015-09-23 $9.56 $9.59 $9.50 $9.59 $9.05 13,880
2015-09-22 $9.70 $9.70 $9.49 $9.53 $9.00 24,343
2015-09-21 $9.88 $9.88 $9.71 $9.71 $9.17 6,266
2015-09-18 $9.83 $9.83 $9.71 $9.76 $9.21 7,406
2015-09-17 $10.09 $10.17 $10.06 $10.11 $9.55 9,609
2015-09-16 $10.04 $10.32 $10.04 $10.25 $9.68 5,866
2015-09-15 $10.16 $10.37 $10.16 $10.34 $9.76 13,586
2015-09-14 $10.06 $10.19 $10.04 $10.12 $9.55 5,878
2015-09-11 $10.02 $10.15 $9.98 $10.07 $9.51 5,566
2015-09-10 $9.90 $10.05 $9.88 $10.01 $9.45 19,321
2015-09-09 $10.07 $10.22 $9.90 $9.90 $9.35 7,886
2015-09-08 $9.68 $10.00 $9.68 $9.98 $9.42 22,507
2015-09-04 $9.49 $9.75 $9.49 $9.68 $9.14 5,665
2015-09-03 $9.85 $9.93 $9.83 $9.90 $9.34 7,827
2015-09-02 $9.85 $9.92 $9.80 $9.92 $9.37 14,192
2015-09-01 $9.80 $9.89 $9.74 $9.80 $9.25 9,304
2015-08-31 $10.23 $10.28 $10.21 $10.24 $9.67 9,896
2015-08-28 $10.28 $10.33 $10.18 $10.27 $9.70 8,741
2015-08-27 $10.34 $10.34 $10.07 $10.16 $9.59 12,820
2015-08-26 $9.83 $10.02 $9.77 $10.02 $9.46 13,931
2015-08-25 $9.69 $9.86 $9.53 $9.53 $9.00 17,865
2015-08-24 $9.50 $9.82 $9.50 $9.76 $9.21 19,068
2015-08-21 $10.17 $10.30 $10.07 $10.10 $9.54 15,805
2015-08-20 $10.46 $10.47 $10.39 $10.43 $9.85 6,490
2015-08-19 $10.74 $10.78 $10.71 $10.76 $10.16 4,418
2015-08-18 $10.95 $10.98 $10.92 $10.94 $10.33 10,751
2015-08-17 $11.03 $11.03 $10.92 $10.97 $10.36 2,441
2015-08-14 $10.93 $10.95 $10.80 $10.93 $10.32 12,746
2015-08-13 $10.89 $10.98 $10.88 $10.94 $10.33 5,458
2015-08-12 $10.83 $10.91 $10.81 $10.90 $10.29 5,602
2015-08-11 $10.88 $10.93 $10.86 $10.92 $10.31 6,437
2015-08-10 $11.09 $11.14 $11.07 $11.10 $10.48 7,655
2015-08-07 $10.92 $10.98 $10.90 $10.97 $10.36 13,537
2015-08-06 $11.17 $11.26 $11.10 $11.26 $10.63 10,680
2015-08-05 $11.16 $11.16 $11.12 $11.14 $10.51 1,938
2015-08-04 $11.06 $11.11 $11.06 $11.11 $10.49 6,809
2015-08-03 $11.06 $11.06 $11.01 $11.06 $10.44 7,576
2015-07-31 $11.08 $11.10 $11.03 $11.10 $10.48 5,507
2015-07-30 $10.92 $10.98 $10.92 $10.98 $10.37 6,166
2015-07-29 $10.85 $10.90 $10.84 $10.86 $10.25 3,398
2015-07-28 $10.69 $10.77 $10.66 $10.76 $10.16 4,977
2015-07-27 $10.76 $10.76 $10.66 $10.69 $10.09 5,960
2015-07-24 $10.71 $10.75 $10.70 $10.73 $10.13 1,401
2015-07-23 $10.81 $10.85 $10.80 $10.83 $10.22 3,036
2015-07-22 $10.89 $10.89 $10.84 $10.87 $10.26 1,889
2015-07-21 $10.90 $10.96 $10.89 $10.96 $10.35 5,635
2015-07-20 $10.98 $10.98 $10.90 $10.95 $10.34 2,315
2015-07-17 $10.87 $10.93 $10.87 $10.87 $10.26 4,631
2015-07-16 $10.81 $10.95 $10.81 $10.91 $10.30 12,055
2015-07-15 $10.74 $10.89 $10.74 $10.78 $10.18 4,358
2015-07-14 $10.62 $10.68 $10.62 $10.68 $10.08 6,246
2015-07-13 $10.49 $10.54 $10.48 $10.53 $9.94 4,699
2015-07-10 $10.41 $10.44 $10.39 $10.43 $9.85 6,353
2015-07-09 $10.28 $10.28 $10.18 $10.23 $9.66 8,183
2015-07-08 $10.29 $10.29 $10.20 $10.25 $9.68 2,689
2015-07-07 $10.52 $10.56 $10.49 $10.52 $9.93 3,441
2015-07-06 $10.48 $10.51 $10.44 $10.46 $9.88 3,904
2015-07-02 $10.41 $10.42 $10.38 $10.42 $9.84 20,859
2015-07-01 $10.46 $10.46 $10.31 $10.36 $9.78 6,097
2015-06-30 $10.26 $10.34 $10.26 $10.31 $9.73 17,130
2015-06-29 $10.22 $10.23 $10.16 $10.21 $9.64 4,612
2015-06-26 $10.46 $10.47 $10.44 $10.45 $9.87 10,112
2015-06-25 $10.43 $10.47 $10.42 $10.47 $9.88 20,429
2015-06-24 $10.49 $10.54 $10.49 $10.54 $9.95 3,220
2015-06-23 $10.57 $10.57 $10.51 $10.55 $9.96 10,824
2015-06-22 $10.44 $10.65 $10.44 $10.62 $10.03 33,645
2015-06-19 $10.39 $10.39 $10.32 $10.34 $9.76 80,642
2015-06-18 $10.35 $10.40 $10.35 $10.40 $9.82 7,575
2015-06-17 $10.35 $10.41 $10.31 $10.41 $9.83 4,177
2015-06-16 $10.45 $10.52 $10.45 $10.51 $9.92 9,831
2015-06-15 $10.59 $10.61 $10.59 $10.61 $10.02 12,095
2015-06-12 $10.53 $10.56 $10.53 $10.56 $9.97 7,830
2015-06-11 $10.58 $10.62 $10.58 $10.61 $10.02 16,712
2015-06-10 $10.58 $10.63 $10.57 $10.57 $9.98 27,135
2015-06-09 $10.42 $10.46 $10.41 $10.42 $9.84 13,166
2015-06-08 $10.53 $10.55 $10.53 $10.54 $9.95 4,025
2015-06-05 $10.66 $10.69 $10.64 $10.69 $10.09 2,255
2015-06-04 $10.77 $10.77 $10.72 $10.76 $10.15 4,865
2015-06-03 $10.73 $10.75 $10.71 $10.74 $10.14 11,035
2015-06-02 $10.49 $10.59 $10.49 $10.57 $9.98 2,926
2015-06-01 $10.60 $10.60 $10.53 $10.54 $9.95 7,223
2015-05-29 $10.47 $10.55 $10.47 $10.50 $9.91 46,302
2015-05-28 $10.66 $10.70 $10.56 $10.67 $10.07 50,557
2015-05-27 $10.75 $10.77 $10.71 $10.75 $10.14 11,773
2015-05-26 $10.80 $10.80 $10.75 $10.79 $10.18 7,587
2015-05-22 $10.63 $10.81 $10.63 $10.76 $10.16 4,762
2015-05-21 $10.63 $10.76 $10.63 $10.75 $10.15 9,767
2015-05-20 $10.66 $10.75 $10.66 $10.74 $10.14 10,219
2015-05-19 $10.64 $10.66 $10.62 $10.64 $10.05 5,795
2015-05-18 $10.57 $10.71 $10.57 $10.69 $10.09 10,376
2015-05-15 $10.47 $10.63 $10.47 $10.61 $10.02 7,018
2015-05-14 $10.24 $10.46 $10.24 $10.46 $9.88 4,428
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.