Ellsworth Growth and Income Fund Ltd (ECF) Exchange: NYSE MKT

  1. Profile
  2. Ellsworth Growth and Income Fund Ltd (ECF)

Data as of Oct. 8, 2025

$11.65 ($0.12) 1.04%

Ellsworth Growth and Income Fund Ltd - Daily Information
Click for more stock information on Ellsworth Growth and Income Fund Ltd.
Daily Information Data
Date Oct. 8, 2025
Open $11.53
Previous Close $11.65
High $11.69
Low $11.52
Adjusted Open $11.53
Previous Adjusted Close $11.65
Adjusted High $11.69
Adjusted Low $11.52
Invest in Ellsworth Growth and Income Fund Ltd (ECF)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for Ellsworth Growth and Income Fund Ltd (ECF)
Date Open High Low Close Adj.Close Volume
2025-09-18 $11.53 $11.69 $11.52 $11.65 $11.65 35,244
2025-09-17 $11.51 $11.54 $11.46 $11.53 $11.53 28,603
2025-09-16 $11.56 $11.60 $11.35 $11.49 $11.49 14,641
2025-09-15 $11.70 $11.70 $11.55 $11.67 $11.51 37,911
2025-09-12 $11.50 $11.60 $11.47 $11.56 $11.40 23,461
2025-09-11 $11.38 $11.50 $11.34 $11.50 $11.34 38,572
2025-09-10 $11.41 $11.43 $11.28 $11.31 $11.15 26,718
2025-09-09 $11.21 $11.31 $11.12 $11.31 $11.15 32,140
2025-09-08 $11.14 $11.22 $11.13 $11.20 $11.05 18,888
2025-09-05 $11.05 $11.13 $11.00 $11.09 $10.94 51,557
2025-09-04 $10.94 $11.12 $10.92 $10.92 $10.77 39,260
2025-09-03 $10.95 $11.20 $10.95 $11.00 $10.85 40,735
2025-09-02 $10.91 $11.00 $10.91 $10.96 $10.81 64,584
2025-08-29 $11.09 $11.26 $11.04 $11.04 $10.89 44,434
2025-08-28 $10.97 $11.15 $10.97 $11.11 $10.96 29,921
2025-08-27 $11.02 $11.09 $11.00 $11.00 $10.85 22,808
2025-08-26 $10.88 $11.07 $10.88 $10.99 $10.84 18,481
2025-08-25 $10.93 $11.00 $10.93 $10.96 $10.81 27,920
2025-08-22 $10.80 $10.97 $10.72 $10.97 $10.82 39,417
2025-08-21 $10.68 $10.76 $10.68 $10.72 $10.57 22,149
2025-08-20 $10.69 $10.75 $10.60 $10.66 $10.51 24,927
2025-08-19 $10.87 $10.87 $10.68 $10.69 $10.54 44,842
2025-08-18 $10.76 $10.85 $10.70 $10.84 $10.69 26,768
2025-08-15 $10.77 $10.77 $10.72 $10.72 $10.57 25,571
2025-08-14 $10.73 $10.77 $10.70 $10.72 $10.57 13,474
2025-08-13 $10.75 $10.79 $10.70 $10.75 $10.60 50,427
2025-08-12 $10.61 $10.72 $10.61 $10.70 $10.55 19,808
2025-08-11 $10.59 $10.70 $10.55 $10.56 $10.41 22,389
2025-08-08 $10.68 $10.72 $10.57 $10.57 $10.57 23,304
2025-08-07 $10.54 $10.62 $10.49 $10.61 $10.61 34,658
2025-08-06 $10.46 $10.54 $10.43 $10.54 $10.54 51,167
2025-08-05 $10.52 $10.53 $10.43 $10.50 $10.50 46,031
2025-08-04 $10.41 $10.50 $10.39 $10.50 $10.50 38,576
2025-08-01 $10.49 $10.49 $10.33 $10.37 $10.37 63,236
2025-07-31 $10.66 $10.70 $10.48 $10.56 $10.56 118,455
2025-07-30 $10.58 $10.70 $10.57 $10.57 $10.57 33,891
2025-07-29 $10.62 $10.65 $10.60 $10.64 $10.64 51,192
2025-07-28 $10.64 $10.64 $10.62 $10.62 $10.62 28,976
2025-07-25 $10.64 $10.65 $10.61 $10.61 $10.61 32,310
2025-07-24 $10.63 $10.63 $10.59 $10.59 $10.59 24,727
2025-07-23 $10.58 $10.61 $10.54 $10.61 $10.61 20,247
2025-07-22 $10.61 $10.61 $10.50 $10.51 $10.51 23,061
2025-07-21 $10.56 $10.65 $10.54 $10.59 $10.59 27,831
2025-07-18 $10.54 $10.61 $10.52 $10.55 $10.55 49,012
2025-07-17 $10.45 $10.63 $10.43 $10.53 $10.53 55,711
2025-07-16 $10.46 $10.46 $10.37 $10.45 $10.45 26,408
2025-07-15 $10.44 $10.44 $10.38 $10.39 $10.39 17,386
2025-07-14 $10.38 $10.42 $10.36 $10.40 $10.40 20,356
2025-07-11 $10.42 $10.47 $10.39 $10.39 $10.39 14,094
2025-07-10 $10.32 $10.43 $10.31 $10.40 $10.40 13,054
2025-07-09 $10.20 $10.32 $10.20 $10.31 $10.31 32,538
2025-07-08 $10.22 $10.30 $10.19 $10.20 $10.20 37,611
2025-07-07 $10.31 $10.31 $10.16 $10.26 $10.26 33,483
2025-07-03 $10.30 $10.32 $10.22 $10.29 $10.29 33,122
2025-07-02 $10.27 $10.27 $10.20 $10.26 $10.26 32,742
2025-07-01 $10.23 $10.23 $10.14 $10.18 $10.18 22,833
2025-06-30 $10.20 $10.25 $10.18 $10.25 $10.25 8,926
2025-06-27 $10.18 $10.20 $10.12 $10.15 $10.15 22,623
2025-06-26 $10.22 $10.22 $10.12 $10.16 $10.16 42,511
2025-06-25 $10.12 $10.14 $10.01 $10.12 $10.12 31,453
2025-06-24 $9.97 $10.07 $9.96 $10.04 $10.04 35,966
2025-06-23 $9.95 $9.95 $9.88 $9.95 $9.95 32,838
2025-06-20 $9.88 $9.98 $9.88 $9.95 $9.95 25,339
2025-06-18 $9.90 $9.92 $9.86 $9.88 $9.88 13,731
2025-06-17 $9.97 $9.98 $9.90 $9.95 $9.95 27,741
2025-06-16 $9.97 $10.08 $9.95 $9.95 $9.95 9,602
2025-06-13 $9.91 $9.99 $9.58 $9.95 $9.95 18,672
2025-06-12 $10.16 $10.16 $9.94 $9.94 $9.78 33,668
2025-06-11 $10.11 $10.16 $10.11 $10.13 $9.97 13,064
2025-06-10 $10.08 $10.14 $10.02 $10.12 $9.96 38,500
2025-06-09 $10.16 $10.19 $9.99 $9.99 $9.83 21,049
2025-06-06 $10.07 $10.11 $9.98 $10.09 $9.93 38,557
2025-06-05 $9.98 $10.02 $9.95 $9.96 $9.80 49,262
2025-06-04 $9.90 $9.96 $9.86 $9.92 $9.76 39,034
2025-06-03 $9.86 $9.89 $9.82 $9.89 $9.73 55,334
2025-06-02 $9.72 $9.87 $9.71 $9.84 $9.68 36,835
2025-05-30 $9.76 $9.81 $9.73 $9.78 $9.63 10,936
2025-05-29 $9.85 $9.85 $9.78 $9.85 $9.69 29,792
2025-05-28 $9.81 $9.88 $9.76 $9.78 $9.63 28,977
2025-05-27 $9.83 $9.87 $9.77 $9.82 $9.66 26,239
2025-05-23 $9.66 $9.76 $9.66 $9.71 $9.56 23,636
2025-05-22 $9.71 $9.73 $9.67 $9.73 $9.58 19,626
2025-05-21 $9.70 $9.81 $9.69 $9.71 $9.56 72,902
2025-05-20 $9.77 $9.80 $9.73 $9.75 $9.60 22,940
2025-05-19 $9.49 $9.75 $9.49 $9.75 $9.59 37,883
2025-05-16 $9.74 $9.86 $9.74 $9.75 $9.60 39,631
2025-05-15 $9.79 $9.79 $9.69 $9.69 $9.54 21,827
2025-05-14 $9.75 $9.79 $9.71 $9.77 $9.62 14,253
2025-05-13 $9.63 $9.77 $9.63 $9.72 $9.57 23,147
2025-05-12 $9.66 $9.69 $9.54 $9.63 $9.48 18,733
2025-05-09 $9.50 $9.50 $9.42 $9.46 $9.31 53,177
2025-05-08 $9.32 $9.47 $9.32 $9.43 $9.28 18,128
2025-05-07 $9.29 $9.33 $9.21 $9.28 $9.13 18,801
2025-05-06 $9.16 $9.31 $9.15 $9.23 $9.09 49,905
2025-05-05 $9.25 $9.28 $8.96 $9.20 $9.05 40,874
2025-05-02 $9.22 $9.34 $9.19 $9.21 $9.06 63,402
2025-05-01 $9.15 $9.22 $9.08 $9.10 $8.96 75,603
2025-04-30 $8.94 $9.07 $8.94 $9.04 $8.90 41,113
2025-04-29 $8.92 $9.09 $8.88 $9.03 $8.89 63,012
2025-04-28 $9.05 $9.06 $8.96 $9.00 $8.86 24,996
2025-04-25 $8.97 $9.09 $8.97 $9.05 $8.91 26,058
2025-04-24 $8.89 $9.00 $8.87 $8.99 $8.85 25,418
2025-04-23 $8.75 $8.98 $8.75 $8.85 $8.71 22,179
2025-04-22 $8.61 $8.71 $8.61 $8.67 $8.53 14,755
2025-04-21 $8.60 $8.69 $8.57 $8.58 $8.44 20,040
2025-04-17 $8.68 $8.73 $8.59 $8.71 $8.57 32,659
2025-04-16 $8.70 $8.75 $8.61 $8.66 $8.52 34,108
2025-04-15 $8.70 $8.79 $8.70 $8.79 $8.65 51,460
2025-04-14 $8.63 $8.74 $8.60 $8.66 $8.52 92,410
2025-04-11 $8.41 $8.63 $8.40 $8.54 $8.40 60,920
2025-04-10 $8.58 $8.65 $8.42 $8.44 $8.31 61,398
2025-04-09 $8.42 $8.72 $8.24 $8.72 $8.58 148,536
2025-04-08 $8.39 $8.70 $8.34 $8.42 $8.29 95,841
2025-04-07 $8.40 $8.42 $8.15 $8.26 $8.13 117,559
2025-04-04 $8.67 $8.90 $8.51 $8.59 $8.45 125,917
2025-04-03 $8.93 $9.04 $8.85 $8.89 $8.75 160,408
2025-04-02 $9.05 $9.26 $8.99 $9.17 $9.02 79,240
2025-04-01 $9.01 $9.10 $9.01 $9.07 $8.93 85,446
2025-03-31 $9.00 $9.09 $8.93 $9.08 $8.94 117,263
2025-03-28 $9.26 $9.26 $9.07 $9.10 $8.96 73,020
2025-03-27 $9.28 $9.32 $9.20 $9.27 $9.12 64,606
2025-03-26 $9.39 $9.41 $9.25 $9.30 $9.15 69,137
2025-03-25 $9.54 $9.54 $9.39 $9.44 $9.29 84,754
2025-03-24 $9.47 $9.53 $9.40 $9.48 $9.33 62,975
2025-03-21 $9.35 $9.40 $9.30 $9.39 $9.24 17,028
2025-03-20 $9.36 $9.42 $9.36 $9.38 $9.23 8,320
2025-03-19 $9.37 $9.46 $9.33 $9.40 $9.25 23,135
2025-03-18 $9.42 $9.42 $9.31 $9.38 $9.23 26,648
2025-03-17 $9.33 $9.42 $9.33 $9.42 $9.27 17,205
2025-03-14 $9.36 $9.44 $9.35 $9.44 $9.16 11,243
2025-03-13 $9.35 $9.48 $9.26 $9.32 $9.05 49,312
2025-03-12 $9.44 $9.44 $9.29 $9.35 $9.08 22,842
2025-03-11 $9.20 $9.30 $9.20 $9.27 $9.00 67,099
2025-03-10 $9.32 $9.37 $9.20 $9.20 $8.93 51,767
2025-03-07 $9.31 $9.41 $9.27 $9.36 $9.09 71,051
2025-03-06 $9.45 $9.58 $9.30 $9.34 $9.07 37,820
2025-03-05 $9.49 $9.66 $9.45 $9.47 $9.19 48,359
2025-03-04 $9.50 $9.61 $9.42 $9.53 $9.25 48,138
2025-03-03 $9.71 $9.82 $9.50 $9.51 $9.23 85,158
2025-02-28 $9.64 $9.69 $9.62 $9.69 $9.41 30,809
2025-02-27 $9.74 $9.78 $9.63 $9.63 $9.35 14,664
2025-02-26 $9.75 $9.82 $9.74 $9.74 $9.46 38,265
2025-02-25 $9.83 $9.84 $9.70 $9.78 $9.49 43,870
2025-02-24 $9.86 $9.96 $9.80 $9.83 $9.54 37,182
2025-02-21 $9.94 $10.03 $9.88 $9.88 $9.59 56,180
2025-02-20 $10.02 $10.02 $9.94 $9.97 $9.68 30,800
2025-02-19 $10.12 $10.12 $9.99 $10.02 $9.73 19,406
2025-02-18 $10.05 $10.11 $10.03 $10.07 $9.78 24,963
2025-02-14 $10.02 $10.08 $10.00 $10.04 $9.75 24,440
2025-02-13 $9.98 $10.04 $9.92 $9.97 $9.68 29,315
2025-02-12 $9.88 $10.02 $9.87 $9.98 $9.69 27,209
2025-02-11 $9.97 $10.02 $9.94 $9.97 $9.68 29,595
2025-02-10 $9.99 $10.02 $9.87 $10.00 $9.71 36,612
2025-02-07 $9.90 $10.04 $9.90 $9.90 $9.61 54,735
2025-02-06 $9.95 $10.02 $9.95 $9.97 $9.68 35,499
2025-02-05 $9.97 $9.99 $9.88 $9.98 $9.69 44,304
2025-02-04 $10.06 $10.09 $9.91 $9.92 $9.63 34,592
2025-02-03 $9.96 $10.00 $9.92 $9.93 $9.64 20,191
2025-01-31 $10.07 $10.14 $10.04 $10.04 $9.75 23,730
2025-01-30 $10.00 $10.10 $10.00 $10.06 $9.77 23,130
2025-01-29 $9.84 $9.98 $9.78 $9.97 $9.68 23,354
2025-01-28 $9.95 $9.99 $9.84 $9.86 $9.57 22,961
2025-01-27 $10.04 $10.07 $9.92 $9.96 $9.67 15,597
2025-01-24 $10.02 $10.09 $10.01 $10.06 $9.77 28,434
2025-01-23 $9.98 $10.04 $9.95 $10.01 $9.72 18,953
2025-01-22 $10.02 $10.02 $9.96 $9.98 $9.69 17,398
2025-01-21 $9.97 $9.97 $9.90 $9.97 $9.68 27,791
2025-01-17 $9.81 $9.96 $9.78 $9.90 $9.90 18,437
2025-01-16 $9.69 $9.76 $9.69 $9.73 $9.73 32,762
2025-01-15 $9.67 $9.75 $9.65 $9.74 $9.74 22,114
2025-01-14 $9.62 $9.72 $9.51 $9.51 $9.51 19,156
2025-01-13 $9.56 $9.68 $9.56 $9.68 $9.68 20,172
2025-01-10 $9.73 $9.73 $9.56 $9.62 $9.62 22,975
2025-01-08 $9.79 $9.89 $9.74 $9.81 $9.81 23,538
2025-01-07 $9.88 $9.91 $9.77 $9.82 $9.82 34,387
2025-01-06 $9.75 $9.84 $9.73 $9.83 $9.83 40,892
2025-01-03 $9.60 $9.74 $9.56 $9.74 $9.74 56,184
2025-01-02 $9.73 $9.73 $9.52 $9.58 $9.58 18,896
2024-12-31 $9.68 $9.72 $9.68 $9.69 $9.69 25,453
2024-12-30 $9.77 $9.80 $9.66 $9.73 $9.73 18,306
2024-12-27 $9.84 $9.88 $9.78 $9.85 $9.85 34,705
2024-12-26 $9.75 $9.89 $9.74 $9.88 $9.88 11,255
2024-12-24 $9.70 $9.73 $9.70 $9.73 $9.73 8,140
2024-12-23 $9.54 $9.68 $9.54 $9.63 $9.63 45,918
2024-12-20 $9.53 $9.68 $9.53 $9.58 $9.58 13,326
2024-12-19 $9.61 $9.65 $9.48 $9.56 $9.56 43,531
2024-12-18 $9.79 $9.83 $9.61 $9.61 $9.61 77,022
2024-12-17 $9.86 $9.87 $9.82 $9.82 $9.82 48,343
2024-12-16 $9.86 $9.93 $9.83 $9.91 $9.91 31,106
2024-12-13 $9.83 $9.83 $9.77 $9.79 $9.79 69,050
2024-12-12 $9.88 $9.88 $9.79 $9.81 $9.81 51,324
2024-12-11 $9.82 $9.84 $9.78 $9.83 $9.83 71,377
2024-12-10 $9.84 $9.90 $9.83 $9.83 $9.83 63,741
2024-12-09 $9.91 $9.96 $9.82 $9.86 $9.86 57,163
2024-12-06 $9.90 $9.90 $9.86 $9.90 $9.90 41,698
2024-12-05 $9.94 $9.98 $9.86 $9.87 $9.87 36,095
2024-12-04 $9.93 $9.96 $9.90 $9.96 $9.96 31,609
2024-12-03 $9.93 $10.03 $9.91 $9.93 $9.93 40,827
2024-12-02 $9.97 $9.99 $9.94 $9.99 $9.99 44,918
2024-11-29 $9.91 $9.99 $9.91 $9.97 $9.97 47,718
2024-11-27 $9.88 $9.91 $9.86 $9.91 $9.91 31,057
2024-11-26 $9.85 $9.89 $9.81 $9.83 $9.83 42,481
2024-11-25 $9.81 $9.87 $9.81 $9.85 $9.85 47,123
2024-11-22 $9.65 $9.77 $9.62 $9.72 $9.72 46,262
2024-11-21 $9.74 $9.85 $9.73 $9.80 $9.66 86,866
2024-11-20 $9.61 $9.74 $9.61 $9.73 $9.59 56,981
2024-11-19 $9.57 $9.68 $9.52 $9.61 $9.47 30,575
2024-11-18 $9.50 $9.61 $9.49 $9.56 $9.42 37,974
2024-11-15 $9.50 $9.50 $9.37 $9.47 $9.33 42,802
2024-11-14 $9.66 $9.74 $9.52 $9.53 $9.39 26,675
2024-11-13 $9.62 $9.70 $9.62 $9.66 $9.52 16,966
2024-11-12 $9.67 $9.86 $9.55 $9.55 $9.41 27,285
2024-11-11 $9.70 $9.76 $9.67 $9.67 $9.53 42,186
2024-11-08 $9.58 $9.70 $9.58 $9.70 $9.56 27,683
2024-11-07 $9.55 $9.60 $9.49 $9.55 $9.55 39,583
2024-11-06 $9.44 $9.55 $9.30 $9.54 $9.54 71,421
2024-11-05 $9.24 $9.38 $9.24 $9.38 $9.38 38,088
2024-11-04 $9.23 $9.28 $9.22 $9.26 $9.26 51,818
2024-11-01 $9.24 $9.24 $9.15 $9.23 $9.23 16,733
2024-10-31 $9.24 $9.27 $9.17 $9.24 $9.24 11,995
2024-10-30 $9.23 $9.29 $9.22 $9.24 $9.24 13,751
2024-10-29 $9.26 $9.27 $9.18 $9.23 $9.23 17,852
2024-10-28 $9.30 $9.30 $9.22 $9.23 $9.23 12,794
2024-10-25 $9.22 $9.30 $9.22 $9.28 $9.28 11,481
2024-10-24 $9.25 $9.32 $9.20 $9.29 $9.29 27,462
2024-10-23 $9.27 $9.27 $9.20 $9.21 $9.21 18,522
2024-10-22 $9.28 $9.40 $9.25 $9.26 $9.26 24,731
2024-10-21 $9.32 $9.32 $9.22 $9.23 $9.23 24,127
2024-10-18 $9.26 $9.32 $9.24 $9.32 $9.32 29,480
2024-10-17 $9.27 $9.32 $9.17 $9.23 $9.23 33,021
2024-10-16 $9.26 $9.36 $9.21 $9.24 $9.24 52,048
2024-10-15 $9.35 $9.35 $9.23 $9.23 $9.23 27,123
2024-10-14 $9.28 $9.34 $9.18 $9.20 $9.20 34,927
2024-10-11 $9.30 $9.32 $9.18 $9.26 $9.26 27,705
2024-10-10 $9.33 $9.34 $9.22 $9.31 $9.31 34,251
2024-10-09 $9.08 $9.31 $9.08 $9.28 $9.28 116,005
2024-10-08 $9.16 $9.16 $9.05 $9.09 $9.09 24,005
2024-10-07 $9.07 $9.15 $9.05 $9.14 $9.14 45,326
2024-10-04 $8.99 $9.03 $8.87 $9.03 $9.03 37,513
2024-10-03 $8.97 $8.97 $8.89 $8.96 $8.96 48,613
2024-10-02 $8.89 $9.00 $8.88 $9.00 $9.00 61,062
2024-10-01 $8.94 $8.99 $8.84 $8.96 $8.96 67,092
2024-09-30 $8.92 $8.99 $8.84 $8.99 $8.99 58,300
2024-09-27 $8.89 $8.95 $8.87 $8.94 $8.94 44,292
2024-09-26 $8.85 $8.89 $8.81 $8.85 $8.85 43,314
2024-09-25 $8.88 $8.88 $8.79 $8.84 $8.84 74,882
2024-09-24 $8.90 $8.93 $8.85 $8.91 $8.91 60,868
2024-09-23 $9.00 $9.00 $8.87 $8.88 $8.88 56,187
2024-09-20 $8.96 $9.00 $8.96 $9.00 $9.00 31,059
2024-09-19 $9.00 $9.00 $8.86 $8.94 $8.94 23,371
2024-09-18 $8.87 $8.98 $8.85 $8.98 $8.98 28,835
2024-09-17 $8.83 $8.90 $8.82 $8.87 $8.87 69,341
2024-09-16 $8.75 $8.83 $8.75 $8.78 $8.78 78,215
2024-09-13 $8.80 $8.84 $8.79 $8.84 $8.71 51,076
2024-09-12 $8.70 $8.82 $8.70 $8.82 $8.69 59,063
2024-09-11 $8.56 $8.67 $8.56 $8.66 $8.53 52,209
2024-09-10 $8.73 $8.80 $8.59 $8.62 $8.49 49,270
2024-09-09 $8.68 $8.74 $8.60 $8.74 $8.61 43,095
2024-09-06 $8.70 $8.77 $8.66 $8.72 $8.59 52,159
2024-09-05 $8.75 $8.78 $8.70 $8.74 $8.61 47,569
2024-09-04 $8.63 $8.80 $8.61 $8.76 $8.63 52,171
2024-09-03 $8.69 $8.70 $8.65 $8.66 $8.53 43,414
2024-08-30 $8.74 $8.76 $8.71 $8.75 $8.62 20,267
2024-08-29 $8.71 $8.75 $8.65 $8.75 $8.62 81,636
2024-08-28 $8.71 $8.75 $8.70 $8.73 $8.60 45,204
2024-08-27 $8.71 $8.72 $8.69 $8.70 $8.57 42,771
2024-08-26 $8.71 $8.74 $8.69 $8.74 $8.74 66,101
2024-08-23 $8.60 $8.66 $8.56 $8.66 $8.66 50,621
2024-08-22 $8.59 $8.61 $8.55 $8.56 $8.56 56,958
2024-08-21 $8.52 $8.59 $8.51 $8.57 $8.57 35,278
2024-08-20 $8.52 $8.55 $8.50 $8.54 $8.54 44,168
2024-08-19 $8.50 $8.52 $8.47 $8.52 $8.52 30,554
2024-08-16 $8.47 $8.50 $8.46 $8.49 $8.49 32,488
2024-08-15 $8.46 $8.47 $8.44 $8.46 $8.46 55,029
2024-08-14 $8.42 $8.50 $8.40 $8.44 $8.44 49,369
2024-08-13 $8.36 $8.48 $8.34 $8.41 $8.41 37,069
2024-08-12 $8.32 $8.40 $8.31 $8.36 $8.36 21,325
2024-08-09 $8.36 $8.36 $8.28 $8.32 $8.32 41,305
2024-08-08 $8.28 $8.33 $8.28 $8.33 $8.33 30,957
2024-08-07 $8.34 $8.48 $8.31 $8.32 $8.32 25,942
2024-08-06 $8.29 $8.32 $8.23 $8.32 $8.32 29,625
2024-08-05 $8.19 $8.37 $8.14 $8.26 $8.26 52,751
2024-08-02 $8.52 $8.53 $8.34 $8.44 $8.44 61,211
2024-08-01 $8.58 $8.62 $8.53 $8.53 $8.53 69,766
2024-07-31 $8.56 $8.62 $8.53 $8.61 $8.61 10,354
2024-07-30 $8.58 $8.64 $8.50 $8.53 $8.53 47,557
2024-07-29 $8.51 $8.58 $8.51 $8.54 $8.54 34,631
2024-07-26 $8.39 $8.51 $8.35 $8.48 $8.48 72,751
2024-07-25 $8.33 $8.41 $8.31 $8.35 $8.35 55,877
2024-07-24 $8.49 $8.51 $8.27 $8.33 $8.33 50,737
2024-07-23 $8.47 $8.54 $8.47 $8.49 $8.49 44,950
2024-07-22 $8.49 $8.52 $8.40 $8.51 $8.51 21,003
2024-07-19 $8.44 $8.49 $8.42 $8.43 $8.43 56,456
2024-07-18 $8.55 $8.59 $8.46 $8.46 $8.46 27,045
2024-07-17 $8.59 $8.61 $8.56 $8.60 $8.60 98,329
2024-07-16 $8.56 $8.64 $8.53 $8.59 $8.59 36,895
2024-07-15 $8.47 $8.53 $8.45 $8.50 $8.50 63,566
2024-07-12 $8.41 $8.47 $8.39 $8.46 $8.46 81,092
2024-07-11 $8.31 $8.40 $8.31 $8.37 $8.37 41,382
2024-07-10 $8.30 $8.30 $8.23 $8.27 $8.27 59,624
2024-07-09 $8.33 $8.33 $8.27 $8.28 $8.28 8,619
2024-07-08 $8.30 $8.34 $8.27 $8.29 $8.29 34,789
2024-07-05 $8.24 $8.33 $8.23 $8.32 $8.32 25,916
2024-07-03 $8.23 $8.28 $8.21 $8.26 $8.26 10,666
2024-07-02 $8.20 $8.27 $8.20 $8.24 $8.24 34,751
2024-07-01 $8.26 $8.26 $8.17 $8.20 $8.20 38,680
2024-06-28 $8.17 $8.25 $8.17 $8.24 $8.24 26,844
2024-06-27 $8.19 $8.19 $8.14 $8.16 $8.16 31,737
2024-06-26 $8.10 $8.16 $8.08 $8.15 $8.15 20,687
2024-06-25 $8.15 $8.15 $8.10 $8.15 $8.15 25,876
2024-06-24 $8.15 $8.19 $8.12 $8.12 $8.12 30,692
2024-06-21 $8.14 $8.19 $8.11 $8.15 $8.15 52,092
2024-06-20 $8.10 $8.21 $8.09 $8.11 $8.11 54,563
2024-06-18 $8.20 $8.20 $8.10 $8.14 $8.14 71,119
2024-06-17 $8.17 $8.21 $8.15 $8.19 $8.19 34,555
2024-06-14 $8.15 $8.20 $8.11 $8.19 $8.19 43,997
2024-06-13 $8.24 $8.24 $8.11 $8.20 $8.20 57,115
2024-06-12 $8.35 $8.38 $8.24 $8.24 $8.11 16,310
2024-06-11 $8.27 $8.33 $8.24 $8.33 $8.20 30,522
2024-06-10 $8.27 $8.27 $8.20 $8.27 $8.14 8,295
2024-06-07 $8.25 $8.31 $8.25 $8.29 $8.16 8,335
2024-06-06 $8.30 $8.35 $8.25 $8.32 $8.19 63,667
2024-06-05 $8.24 $8.30 $8.17 $8.30 $8.17 75,999
2024-06-04 $8.09 $8.18 $8.09 $8.18 $8.05 56,110
2024-06-03 $8.13 $8.14 $8.02 $8.14 $8.01 48,665
2024-05-31 $8.05 $8.10 $8.05 $8.09 $7.96 18,153
2024-05-30 $8.01 $8.08 $8.01 $8.03 $7.90 17,528
2024-05-29 $8.08 $8.09 $8.01 $8.01 $8.01 25,309
2024-05-28 $8.12 $8.13 $8.09 $8.09 $8.09 9,549
2024-05-24 $8.07 $8.14 $8.07 $8.13 $8.13 20,633
2024-05-23 $8.22 $8.24 $8.08 $8.08 $8.08 13,053
2024-05-22 $8.17 $8.21 $8.17 $8.19 $8.19 33,835
2024-05-21 $8.17 $8.19 $8.11 $8.19 $8.19 31,404
2024-05-20 $8.10 $8.19 $8.10 $8.17 $8.17 22,616
2024-05-17 $8.07 $8.13 $8.07 $8.10 $8.10 31,983
2024-05-16 $8.07 $8.11 $8.04 $8.09 $8.09 47,346
2024-05-15 $8.05 $8.08 $8.04 $8.07 $8.07 18,892
2024-05-14 $7.97 $8.01 $7.96 $7.96 $7.96 41,806
2024-05-13 $7.98 $7.99 $7.94 $7.95 $7.95 42,220
2024-05-10 $7.98 $7.98 $7.92 $7.95 $7.95 66,459
2024-05-09 $7.96 $7.98 $7.92 $7.97 $7.97 41,792
2024-05-08 $7.94 $7.95 $7.92 $7.94 $7.94 56,514
2024-05-07 $7.93 $7.96 $7.91 $7.95 $7.95 35,530
2024-05-06 $7.85 $7.92 $7.85 $7.91 $7.91 42,067
2024-05-03 $7.80 $7.86 $7.80 $7.82 $7.82 49,717
2024-05-02 $7.69 $7.76 $7.69 $7.75 $7.75 23,805
2024-05-01 $7.67 $7.74 $7.64 $7.66 $7.66 66,836
2024-04-30 $7.75 $7.77 $7.69 $7.72 $7.72 44,658
2024-04-29 $7.78 $7.79 $7.75 $7.77 $7.77 13,547
2024-04-26 $7.71 $7.76 $7.71 $7.74 $7.74 19,271
2024-04-25 $7.70 $7.72 $7.65 $7.70 $7.70 66,834
2024-04-24 $7.80 $7.82 $7.70 $7.74 $7.74 45,437
2024-04-23 $7.65 $7.80 $7.65 $7.75 $7.75 26,096
2024-04-22 $7.58 $7.67 $7.58 $7.67 $7.67 36,491
2024-04-19 $7.60 $7.65 $7.55 $7.57 $7.57 49,331
2024-04-18 $7.63 $7.71 $7.63 $7.63 $7.63 48,764
2024-04-17 $7.67 $7.69 $7.65 $7.68 $7.68 29,583
2024-04-16 $7.68 $7.74 $7.60 $7.64 $7.64 67,343
2024-04-15 $7.81 $7.86 $7.67 $7.67 $7.67 59,411
2024-04-12 $7.97 $7.97 $7.81 $7.81 $7.81 25,304
2024-04-11 $7.95 $7.99 $7.92 $7.95 $7.95 18,028
2024-04-10 $7.97 $7.98 $7.95 $7.96 $7.96 45,758
2024-04-09 $8.02 $8.04 $7.98 $8.02 $8.02 73,821
2024-04-08 $7.93 $8.03 $7.90 $7.98 $7.98 33,956
2024-04-05 $7.91 $7.99 $7.89 $7.94 $7.94 82,364
2024-04-04 $7.95 $8.02 $7.92 $7.94 $7.94 59,001
2024-04-03 $7.93 $7.99 $7.93 $7.95 $7.95 37,589
2024-04-02 $8.00 $8.00 $7.93 $7.97 $7.97 51,967
2024-04-01 $8.14 $8.17 $8.01 $8.08 $8.08 210,627
2024-03-28 $8.11 $8.17 $8.11 $8.12 $8.12 30,580
2024-03-27 $8.13 $8.13 $8.06 $8.12 $8.12 42,958
2024-03-26 $8.04 $8.11 $8.04 $8.08 $8.08 75,732
2024-03-25 $8.05 $8.10 $8.03 $8.05 $8.05 57,914
2024-03-22 $8.19 $8.20 $7.98 $8.10 $8.10 76,407
2024-03-21 $8.19 $8.19 $8.11 $8.14 $8.14 35,697
2024-03-20 $7.94 $8.09 $7.94 $8.09 $8.09 25,422
2024-03-19 $7.90 $7.96 $7.90 $7.95 $7.95 38,906
2024-03-18 $7.92 $7.98 $7.89 $7.90 $7.90 32,989
2024-03-15 $7.93 $7.96 $7.91 $7.92 $7.92 26,825
2024-03-14 $8.06 $8.06 $7.93 $7.94 $7.94 27,648
2024-03-13 $8.09 $8.09 $8.07 $8.07 $8.07 19,909
2024-03-12 $8.18 $8.20 $8.17 $8.19 $8.06 30,268
2024-03-11 $8.20 $8.20 $8.16 $8.19 $8.06 18,915
2024-03-08 $8.15 $8.19 $8.12 $8.19 $8.06 22,240
2024-03-07 $8.13 $8.13 $8.09 $8.13 $8.00 16,353
2024-03-06 $8.02 $8.11 $8.02 $8.09 $7.96 34,141
2024-03-05 $8.08 $8.08 $8.00 $8.00 $7.87 50,877
2024-03-04 $8.07 $8.10 $8.06 $8.06 $7.93 49,517
2024-03-01 $8.03 $8.09 $8.00 $8.05 $7.92 76,341
2024-02-29 $8.04 $8.06 $8.00 $8.05 $7.92 66,913
2024-02-28 $8.05 $8.05 $8.00 $8.00 $7.87 30,697
2024-02-27 $8.06 $8.07 $8.00 $8.06 $7.93 45,868
2024-02-26 $8.01 $8.09 $8.01 $8.06 $7.93 65,099
2024-02-23 $8.08 $8.08 $8.01 $8.02 $7.89 30,717
2024-02-22 $8.07 $8.19 $8.07 $8.10 $7.97 30,609
2024-02-21 $8.07 $8.08 $8.02 $8.02 $8.02 53,992
2024-02-20 $8.10 $8.11 $8.08 $8.11 $8.11 38,525
2024-02-16 $8.13 $8.18 $8.09 $8.14 $8.14 56,320
2024-02-15 $8.12 $8.18 $8.12 $8.17 $8.17 59,026
2024-02-14 $8.03 $8.14 $8.02 $8.10 $8.10 86,782
2024-02-13 $8.05 $8.05 $7.98 $8.05 $8.05 85,158
2024-02-12 $8.08 $8.14 $8.06 $8.13 $8.13 56,215
2024-02-09 $7.98 $8.05 $7.98 $8.03 $8.03 68,728
2024-02-08 $7.94 $7.97 $7.90 $7.97 $7.97 57,206
2024-02-07 $7.89 $7.93 $7.84 $7.92 $7.92 43,266
2024-02-06 $7.82 $7.86 $7.81 $7.85 $7.85 82,162
2024-02-05 $7.84 $7.86 $7.55 $7.85 $7.85 86,540
2024-02-02 $7.83 $7.90 $7.83 $7.89 $7.89 207,335
2024-02-01 $7.89 $7.95 $7.89 $7.91 $7.91 120,963
2024-01-31 $7.91 $7.96 $7.89 $7.91 $7.91 119,449
2024-01-30 $8.00 $8.01 $7.92 $7.95 $7.95 98,724
2024-01-29 $7.91 $8.00 $7.91 $7.99 $7.99 37,899
2024-01-26 $7.92 $7.99 $7.92 $7.95 $7.95 33,208
2024-01-25 $7.96 $7.98 $7.94 $7.95 $7.95 36,984
2024-01-24 $8.00 $8.04 $7.95 $7.98 $7.98 42,059
2024-01-23 $7.97 $7.98 $7.92 $7.94 $7.94 44,064
2024-01-22 $7.92 $7.97 $7.87 $7.95 $7.95 52,142
2024-01-19 $7.86 $7.89 $7.82 $7.85 $7.85 55,696
2024-01-18 $7.84 $7.89 $7.83 $7.86 $7.86 33,823
2024-01-17 $7.87 $8.20 $7.82 $7.84 $7.84 25,599
2024-01-16 $7.89 $8.03 $7.88 $7.92 $7.92 38,403
2024-01-12 $7.94 $8.02 $7.90 $7.95 $7.95 56,680
2024-01-11 $7.90 $7.95 $7.86 $7.94 $7.94 52,249
2024-01-10 $7.91 $7.95 $7.89 $7.95 $7.95 90,010
2024-01-09 $7.91 $7.97 $7.91 $7.92 $7.92 83,281
2024-01-08 $8.01 $8.02 $7.92 $7.97 $7.97 281,148
2024-01-05 $7.93 $7.97 $7.90 $7.93 $7.93 40,908
2024-01-04 $7.90 $7.95 $7.89 $7.92 $7.92 55,053
2024-01-03 $7.97 $8.02 $7.91 $7.92 $7.92 102,827
2024-01-02 $8.04 $8.07 $7.99 $8.02 $8.02 60,036
2023-12-29 $8.18 $8.20 $8.01 $8.08 $8.08 40,095
2023-12-28 $8.23 $8.33 $8.15 $8.20 $8.20 47,600
2023-12-27 $8.26 $8.33 $8.26 $8.32 $8.32 17,937
2023-12-26 $8.26 $8.28 $8.21 $8.26 $8.26 35,808
2023-12-22 $8.18 $8.26 $8.14 $8.23 $8.23 42,173
2023-12-21 $8.10 $8.19 $8.10 $8.14 $8.14 24,808
2023-12-20 $8.20 $8.24 $8.13 $8.13 $8.13 50,620
2023-12-19 $8.16 $8.24 $8.16 $8.20 $8.20 24,911
2023-12-18 $8.15 $8.18 $8.15 $8.15 $8.15 21,065
2023-12-15 $8.12 $8.15 $8.09 $8.15 $8.15 35,605
2023-12-14 $7.96 $8.11 $7.96 $8.09 $8.09 35,232
2023-12-13 $7.83 $7.93 $7.80 $7.93 $7.93 47,174
2023-12-12 $7.80 $7.84 $7.77 $7.79 $7.79 27,949
2023-12-11 $7.79 $7.82 $7.74 $7.78 $7.78 63,696
2023-12-08 $7.73 $7.79 $7.73 $7.76 $7.76 28,592
2023-12-07 $7.66 $7.75 $7.66 $7.75 $7.75 31,630
2023-12-06 $7.69 $7.75 $7.61 $7.61 $7.61 79,976
2023-12-05 $7.66 $7.75 $7.65 $7.67 $7.67 48,666
2023-12-04 $7.68 $7.75 $7.66 $7.69 $7.69 56,958
2023-12-01 $7.57 $7.72 $7.57 $7.71 $7.71 76,998
2023-11-30 $7.59 $7.62 $7.58 $7.60 $7.60 26,431
2023-11-29 $7.60 $7.66 $7.59 $7.59 $7.59 57,857
2023-11-28 $7.55 $7.63 $7.55 $7.61 $7.61 45,501
2023-11-27 $7.63 $7.64 $7.54 $7.56 $7.56 70,721
2023-11-24 $7.62 $7.64 $7.62 $7.63 $7.63 8,420
2023-11-22 $7.55 $7.62 $7.55 $7.60 $7.60 55,583
2023-11-21 $7.57 $7.59 $7.55 $7.56 $7.56 21,297
2023-11-20 $7.63 $7.72 $7.62 $7.64 $7.51 35,127
2023-11-17 $7.57 $7.68 $7.57 $7.57 $7.44 56,949
2023-11-16 $7.61 $7.63 $7.54 $7.61 $7.48 31,991
2023-11-15 $7.59 $7.72 $7.53 $7.53 $7.40 52,496
2023-11-14 $7.52 $7.66 $7.47 $7.47 $7.34 35,836
2023-11-13 $7.44 $7.52 $7.40 $7.42 $7.29 45,502
2023-11-10 $7.43 $7.49 $7.40 $7.47 $7.34 13,074
2023-11-09 $7.51 $7.57 $7.41 $7.41 $7.28 23,552
2023-11-08 $7.59 $7.65 $7.51 $7.51 $7.38 18,096
2023-11-07 $7.57 $7.62 $7.57 $7.59 $7.46 13,868
2023-11-06 $7.73 $7.73 $7.56 $7.57 $7.44 38,199
2023-11-03 $7.63 $7.70 $7.59 $7.70 $7.57 69,682
2023-11-02 $7.40 $7.59 $7.40 $7.56 $7.43 44,248
2023-11-01 $7.28 $7.40 $7.28 $7.36 $7.24 41,618
2023-10-31 $7.29 $7.36 $7.02 $7.27 $7.15 188,727
2023-10-30 $7.32 $7.38 $7.30 $7.31 $7.19 20,065
2023-10-27 $7.35 $7.38 $7.30 $7.31 $7.19 30,733
2023-10-26 $7.38 $7.44 $7.30 $7.36 $7.24 44,531
2023-10-25 $7.52 $7.52 $7.36 $7.41 $7.28 22,456
2023-10-24 $7.49 $7.55 $7.49 $7.51 $7.38 21,396
2023-10-23 $7.44 $7.50 $7.39 $7.47 $7.34 27,121
2023-10-20 $7.53 $7.57 $7.46 $7.50 $7.37 45,473
2023-10-19 $7.62 $7.67 $7.53 $7.55 $7.42 27,935
2023-10-18 $7.76 $7.76 $7.61 $7.65 $7.52 55,235
2023-10-17 $7.74 $7.78 $7.68 $7.73 $7.60 86,366
2023-10-16 $7.72 $7.81 $7.70 $7.72 $7.59 28,317
2023-10-13 $7.81 $7.96 $7.70 $7.73 $7.60 41,578
2023-10-12 $7.78 $7.80 $7.75 $7.80 $7.67 16,742
2023-10-11 $7.82 $7.82 $7.74 $7.79 $7.79 28,461
2023-10-10 $7.75 $7.85 $7.75 $7.76 $7.76 37,750
2023-10-09 $7.82 $7.90 $7.74 $7.77 $7.77 32,564
2023-10-06 $7.78 $7.86 $7.78 $7.82 $7.82 52,835
2023-10-05 $7.82 $7.83 $7.75 $7.78 $7.78 25,232
2023-10-04 $7.83 $7.90 $7.75 $7.82 $7.82 48,892
2023-10-03 $7.95 $7.98 $7.80 $7.82 $7.82 34,760
2023-10-02 $8.05 $8.13 $7.95 $7.96 $7.96 42,169
2023-09-29 $8.08 $8.14 $8.03 $8.05 $8.05 36,093
2023-09-28 $8.03 $8.08 $8.03 $8.04 $8.04 21,923
2023-09-27 $8.08 $8.13 $8.02 $8.04 $8.04 31,508
2023-09-26 $8.19 $8.20 $8.07 $8.10 $8.10 15,769
2023-09-25 $8.15 $8.27 $8.12 $8.19 $8.19 42,451
2023-09-22 $8.25 $8.38 $8.14 $8.14 $8.14 53,010
2023-09-21 $8.20 $8.20 $8.12 $8.19 $8.19 22,817
2023-09-20 $8.22 $8.27 $8.19 $8.21 $8.21 19,807
2023-09-19 $8.17 $8.19 $8.13 $8.14 $8.14 23,502
2023-09-18 $8.14 $8.26 $8.13 $8.14 $8.14 38,179
2023-09-15 $8.13 $8.18 $8.10 $8.10 $8.10 41,800
2023-09-14 $8.20 $8.22 $8.10 $8.11 $8.11 51,498
2023-09-13 $8.30 $8.33 $8.25 $8.26 $8.13 69,958
2023-09-12 $8.36 $8.36 $8.30 $8.33 $8.20 32,553
2023-09-11 $8.47 $8.48 $8.35 $8.35 $8.22 30,908
2023-09-08 $8.43 $8.50 $8.40 $8.42 $8.29 18,416
2023-09-07 $8.44 $8.59 $8.40 $8.44 $8.31 38,377
2023-09-06 $8.56 $8.62 $8.41 $8.46 $8.33 59,496
2023-09-05 $8.67 $8.76 $8.51 $8.52 $8.39 47,606
2023-09-01 $8.70 $8.75 $8.61 $8.66 $8.52 18,503
2023-08-31 $8.67 $8.75 $8.61 $8.65 $8.51 40,368
2023-08-30 $8.67 $8.67 $8.63 $8.63 $8.49 37,355
2023-08-29 $8.65 $8.77 $8.60 $8.62 $8.48 39,565
2023-08-28 $8.66 $8.67 $8.59 $8.65 $8.51 16,757
2023-08-25 $8.62 $8.64 $8.54 $8.63 $8.63 21,684
2023-08-24 $8.77 $8.79 $8.57 $8.60 $8.60 38,653
2023-08-23 $8.68 $8.76 $8.68 $8.73 $8.73 13,614
2023-08-22 $8.62 $8.72 $8.61 $8.66 $8.66 37,209
2023-08-21 $8.63 $8.69 $8.57 $8.57 $8.57 108,279
2023-08-18 $8.64 $8.70 $8.61 $8.65 $8.65 21,066
2023-08-17 $8.69 $8.79 $8.61 $8.64 $8.64 131,217
2023-08-16 $8.66 $8.73 $8.65 $8.67 $8.67 25,453
2023-08-15 $8.80 $8.80 $8.67 $8.67 $8.67 14,528
2023-08-14 $8.81 $8.85 $8.79 $8.80 $8.80 22,157
2023-08-11 $8.75 $8.81 $8.75 $8.77 $8.77 20,443
2023-08-10 $8.84 $8.85 $8.75 $8.78 $8.78 48,240
2023-08-09 $8.73 $8.85 $8.73 $8.82 $8.82 24,413
2023-08-08 $8.76 $8.78 $8.72 $8.75 $8.75 45,336
2023-08-07 $8.65 $8.80 $8.65 $8.79 $8.79 35,131
2023-08-04 $8.68 $8.75 $8.66 $8.66 $8.66 9,338
2023-08-03 $8.69 $8.76 $8.67 $8.67 $8.67 19,063
2023-08-02 $8.86 $8.88 $8.71 $8.76 $8.76 24,829
2023-08-01 $8.79 $8.91 $8.77 $8.85 $8.85 41,747
2023-07-31 $8.75 $8.82 $8.70 $8.82 $8.82 25,474
2023-07-28 $8.72 $8.80 $8.67 $8.73 $8.73 51,165
2023-07-27 $8.78 $8.80 $8.67 $8.67 $8.67 42,049
2023-07-26 $8.82 $8.83 $8.73 $8.79 $8.79 57,368
2023-07-25 $8.85 $8.87 $8.82 $8.82 $8.82 46,803
2023-07-24 $8.90 $8.90 $8.82 $8.83 $8.83 54,176
2023-07-21 $8.74 $8.83 $8.74 $8.80 $8.80 29,064
2023-07-20 $8.80 $8.80 $8.71 $8.76 $8.76 30,032
2023-07-19 $8.77 $8.84 $8.69 $8.79 $8.79 39,636
2023-07-18 $8.80 $8.84 $8.75 $8.81 $8.81 54,275
2023-07-17 $8.62 $8.73 $8.62 $8.72 $8.72 23,841
2023-07-14 $8.66 $8.74 $8.56 $8.63 $8.63 11,973
2023-07-13 $8.64 $8.70 $8.58 $8.67 $8.67 17,851
2023-07-12 $8.68 $8.72 $8.65 $8.65 $8.65 20,927
2023-07-11 $8.62 $8.71 $8.56 $8.67 $8.67 27,597
2023-07-10 $8.52 $8.62 $8.51 $8.60 $8.60 34,594
2023-07-07 $8.43 $8.53 $8.43 $8.49 $8.49 33,854
2023-07-06 $8.62 $8.62 $8.42 $8.44 $8.44 53,613
2023-07-05 $8.58 $8.67 $8.56 $8.64 $8.64 48,809
2023-07-03 $8.62 $8.63 $8.54 $8.59 $8.59 29,052
2023-06-30 $8.60 $8.71 $8.57 $8.60 $8.60 36,359
2023-06-29 $8.43 $8.56 $8.43 $8.53 $8.53 37,567
2023-06-28 $8.39 $8.49 $8.39 $8.45 $8.45 75,066
2023-06-27 $8.39 $8.39 $8.33 $8.39 $8.39 19,755
2023-06-26 $8.31 $8.41 $8.29 $8.35 $8.35 47,431
2023-06-23 $8.41 $8.41 $8.29 $8.32 $8.32 66,980
2023-06-22 $8.34 $8.36 $8.29 $8.36 $8.36 42,528
2023-06-21 $8.40 $8.40 $8.31 $8.34 $8.34 31,856
2023-06-20 $8.49 $8.49 $8.35 $8.38 $8.38 22,669
2023-06-16 $8.47 $8.57 $8.44 $8.47 $8.47 31,934
2023-06-15 $8.37 $8.46 $8.36 $8.43 $8.43 33,096
2023-06-14 $8.43 $8.47 $8.37 $8.38 $8.38 35,974
2023-06-13 $8.53 $8.55 $8.47 $8.52 $8.39 41,921
2023-06-12 $8.38 $8.44 $8.37 $8.44 $8.31 31,936
2023-06-09 $8.35 $8.43 $8.35 $8.38 $8.25 31,513
2023-06-08 $8.33 $8.44 $8.33 $8.38 $8.25 31,976
2023-06-07 $8.24 $8.34 $8.24 $8.30 $8.17 69,602
2023-06-06 $8.18 $8.31 $8.11 $8.22 $8.09 52,211
2023-06-05 $8.11 $8.19 $8.11 $8.16 $8.04 27,500
2023-06-02 $8.02 $8.13 $8.02 $8.10 $7.98 26,549
2023-06-01 $7.97 $8.05 $7.96 $8.02 $7.90 40,598
2023-05-31 $7.87 $7.96 $7.85 $7.93 $7.81 35,766
2023-05-30 $7.93 $7.99 $7.87 $7.87 $7.75 43,540
2023-05-26 $7.80 $7.90 $7.80 $7.90 $7.90 49,928
2023-05-25 $7.83 $7.83 $7.75 $7.76 $7.76 27,788
2023-05-24 $7.83 $7.90 $7.79 $7.80 $7.80 50,488
2023-05-23 $7.85 $7.94 $7.80 $7.81 $7.81 55,328
2023-05-22 $7.94 $8.00 $7.81 $7.81 $7.81 97,862
2023-05-19 $7.99 $8.00 $7.91 $7.93 $7.93 37,635
2023-05-18 $7.92 $7.99 $7.90 $7.96 $7.96 51,805
2023-05-17 $7.88 $7.96 $7.87 $7.89 $7.89 35,945
2023-05-16 $7.93 $7.95 $7.90 $7.92 $7.92 38,911
2023-05-15 $7.96 $7.96 $7.85 $7.91 $7.91 84,977
2023-05-12 $7.89 $7.97 $7.86 $7.91 $7.91 21,399
2023-05-11 $8.00 $8.00 $7.88 $7.92 $7.92 35,765
2023-05-10 $8.05 $8.05 $7.95 $7.95 $7.95 25,053
2023-05-09 $7.92 $8.05 $7.90 $8.05 $8.05 17,974
2023-05-08 $7.96 $7.99 $7.87 $7.90 $7.90 41,513
2023-05-05 $7.91 $7.96 $7.86 $7.95 $7.95 29,271
2023-05-04 $7.85 $8.00 $7.82 $8.00 $8.00 30,711
2023-05-03 $7.93 $7.95 $7.84 $7.85 $7.85 49,234
2023-05-02 $8.08 $8.08 $7.96 $7.99 $7.99 15,832
2023-05-01 $8.03 $8.10 $8.03 $8.07 $8.07 8,477
2023-04-28 $8.04 $8.09 $8.00 $8.04 $8.04 22,908
2023-04-27 $7.97 $8.06 $7.97 $8.04 $8.04 28,149
2023-04-26 $8.02 $8.11 $7.91 $7.92 $7.92 108,202
2023-04-25 $8.07 $8.10 $8.02 $8.02 $8.02 35,537
2023-04-24 $8.11 $8.15 $8.07 $8.11 $8.11 20,335
2023-04-21 $8.12 $8.15 $8.08 $8.08 $8.08 30,772
2023-04-20 $8.03 $8.14 $8.03 $8.10 $8.10 120,204
2023-04-19 $8.01 $8.06 $7.99 $8.04 $8.04 67,411
2023-04-18 $8.10 $8.12 $8.01 $8.03 $8.03 116,513
2023-04-17 $8.04 $8.07 $7.99 $8.06 $8.06 67,830
2023-04-14 $8.19 $8.21 $7.99 $8.00 $8.00 86,822
2023-04-13 $8.18 $8.19 $8.15 $8.18 $8.18 16,613
2023-04-12 $8.25 $8.25 $8.08 $8.12 $8.12 49,439
2023-04-11 $8.25 $8.25 $8.16 $8.19 $8.19 105,477
2023-04-10 $8.12 $8.19 $8.06 $8.18 $8.18 56,597
2023-04-06 $8.13 $8.13 $8.06 $8.09 $8.09 49,439
2023-04-05 $8.17 $8.17 $8.02 $8.10 $8.10 46,687
2023-04-04 $8.18 $8.24 $8.12 $8.17 $8.17 28,160
2023-04-03 $8.09 $8.23 $8.09 $8.19 $8.19 21,425
2023-03-31 $8.13 $8.18 $8.05 $8.11 $8.11 42,472
2023-03-30 $8.10 $8.13 $8.05 $8.07 $8.07 31,309
2023-03-29 $7.97 $8.05 $7.93 $8.05 $8.05 13,940
2023-03-28 $7.96 $8.00 $7.92 $7.95 $7.95 28,202
2023-03-27 $7.98 $8.05 $7.90 $7.93 $7.93 37,438
2023-03-24 $7.98 $7.98 $7.83 $7.94 $7.94 64,770
2023-03-23 $7.97 $8.05 $7.88 $7.90 $7.90 71,850
2023-03-22 $8.03 $8.13 $7.91 $7.91 $7.91 82,797
2023-03-21 $8.02 $8.09 $8.00 $8.03 $8.03 66,659
2023-03-20 $7.89 $8.05 $7.89 $7.95 $7.95 27,714
2023-03-17 $8.05 $8.06 $7.92 $7.94 $7.94 34,031
2023-03-16 $7.91 $8.12 $7.90 $8.05 $8.05 47,470
2023-03-15 $8.38 $8.40 $7.96 $8.08 $7.95 296,775
2023-03-14 $8.50 $8.59 $8.31 $8.36 $8.23 30,158
2023-03-13 $8.46 $8.59 $8.30 $8.30 $8.17 129,757
2023-03-10 $8.57 $8.63 $8.50 $8.58 $8.44 222,629
2023-03-09 $8.69 $8.69 $8.53 $8.62 $8.48 175,812
2023-03-08 $8.63 $8.65 $8.61 $8.65 $8.51 49,587
2023-03-07 $8.72 $8.88 $8.63 $8.66 $8.52 27,073
2023-03-06 $8.71 $8.82 $8.67 $8.68 $8.54 42,208
2023-03-03 $8.62 $8.69 $8.59 $8.69 $8.55 36,864
2023-03-02 $8.47 $8.55 $8.42 $8.55 $8.41 15,215
2023-03-01 $8.45 $8.50 $8.45 $8.48 $8.35 22,197
2023-02-28 $8.45 $8.51 $8.42 $8.42 $8.29 48,842
2023-02-27 $8.47 $8.52 $8.41 $8.48 $8.35 28,325
2023-02-24 $8.49 $8.50 $8.37 $8.41 $8.28 35,414
2023-02-23 $8.55 $8.57 $8.43 $8.52 $8.38 40,498
2023-02-22 $8.57 $8.58 $8.46 $8.55 $8.41 16,572
2023-02-21 $8.65 $8.66 $8.53 $8.56 $8.42 36,672
2023-02-17 $8.66 $8.75 $8.62 $8.75 $8.61 67,551
2023-02-16 $8.90 $8.90 $8.67 $8.67 $8.53 53,067
2023-02-15 $8.93 $9.02 $8.79 $8.90 $8.76 150,475
2023-02-14 $8.99 $9.02 $8.92 $8.94 $8.80 17,015
2023-02-13 $8.93 $9.00 $8.93 $8.99 $8.85 22,775
2023-02-10 $8.87 $8.93 $8.83 $8.89 $8.75 40,306
2023-02-09 $9.04 $9.08 $8.91 $8.95 $8.81 22,826
2023-02-08 $9.00 $9.05 $8.97 $9.00 $8.86 23,829
2023-02-07 $8.97 $9.03 $8.92 $9.00 $8.86 44,667
2023-02-06 $9.00 $9.02 $8.93 $8.98 $8.84 18,015
2023-02-03 $9.03 $9.12 $9.00 $9.02 $8.88 22,422
2023-02-02 $9.01 $9.15 $9.00 $9.09 $8.95 23,286
2023-02-01 $8.79 $8.97 $8.78 $8.95 $8.81 13,169
2023-01-31 $8.67 $8.77 $8.65 $8.77 $8.63 19,110
2023-01-30 $8.67 $8.69 $8.64 $8.66 $8.52 46,711
2023-01-27 $8.75 $8.80 $8.64 $8.68 $8.54 79,194
2023-01-26 $8.74 $8.77 $8.66 $8.74 $8.60 18,413
2023-01-25 $8.69 $8.72 $8.56 $8.72 $8.58 25,484
2023-01-24 $8.73 $8.73 $8.68 $8.71 $8.57 23,779
2023-01-23 $8.63 $8.71 $8.63 $8.70 $8.56 35,191
2023-01-20 $8.56 $8.59 $8.50 $8.58 $8.44 50,464
2023-01-19 $8.52 $8.66 $8.49 $8.54 $8.40 48,093
2023-01-18 $8.67 $8.70 $8.60 $8.64 $8.50 40,887
2023-01-17 $8.60 $8.69 $8.60 $8.62 $8.48 53,230
2023-01-13 $8.48 $8.60 $8.48 $8.58 $8.44 21,348
2023-01-12 $8.45 $8.52 $8.39 $8.52 $8.38 26,708
2023-01-11 $8.40 $8.42 $8.31 $8.41 $8.28 58,612
2023-01-10 $8.17 $8.33 $8.17 $8.32 $8.19 30,523
2023-01-09 $8.18 $8.26 $8.18 $8.20 $8.07 63,001
2023-01-06 $8.11 $8.20 $8.11 $8.15 $8.02 48,889
2023-01-05 $8.03 $8.14 $8.03 $8.07 $7.94 59,606
2023-01-04 $8.04 $8.11 $8.04 $8.11 $7.98 42,626
2023-01-03 $8.06 $8.12 $7.98 $7.98 $7.85 20,014
2022-12-30 $7.96 $8.02 $7.95 $7.98 $7.85 53,540
2022-12-29 $7.96 $8.03 $7.95 $7.99 $7.86 26,418
2022-12-28 $8.02 $8.03 $7.90 $7.90 $7.77 48,963
2022-12-27 $8.02 $8.08 $7.97 $8.02 $7.89 27,594
2022-12-23 $8.05 $8.06 $8.00 $8.02 $8.02 27,972
2022-12-22 $8.06 $8.09 $8.00 $8.09 $8.09 45,354
2022-12-21 $8.16 $8.16 $8.02 $8.09 $8.09 142,369
2022-12-20 $8.11 $8.18 $8.03 $8.08 $8.08 66,201
2022-12-19 $8.20 $8.23 $8.11 $8.13 $8.13 37,619
2022-12-16 $8.28 $8.30 $8.22 $8.27 $8.27 50,637
2022-12-15 $8.35 $8.37 $8.28 $8.32 $8.32 80,424
2022-12-14 $8.42 $8.49 $8.32 $8.37 $8.37 46,230
2022-12-13 $8.60 $8.60 $8.40 $8.41 $8.41 49,706
2022-12-12 $8.38 $8.40 $8.33 $8.39 $8.39 20,076
2022-12-09 $8.44 $8.45 $8.33 $8.33 $8.33 13,275
2022-12-08 $8.44 $8.51 $8.40 $8.49 $8.49 92,102
2022-12-07 $8.38 $8.45 $8.35 $8.44 $8.44 90,040
2022-12-06 $8.42 $8.46 $8.37 $8.40 $8.40 55,681
2022-12-05 $8.53 $8.54 $8.39 $8.39 $8.39 52,476
2022-12-02 $8.46 $8.54 $8.40 $8.54 $8.54 81,470
2022-12-01 $8.45 $8.50 $8.40 $8.49 $8.49 120,225
2022-11-30 $8.31 $8.38 $8.22 $8.38 $8.38 169,151
2022-11-29 $8.28 $8.29 $8.21 $8.27 $8.27 71,388
2022-11-28 $8.39 $8.41 $8.25 $8.28 $8.28 80,651
2022-11-25 $8.39 $8.44 $8.35 $8.42 $8.42 34,466
2022-11-23 $8.35 $8.45 $8.33 $8.39 $8.39 55,573
2022-11-22 $8.42 $8.42 $8.30 $8.36 $8.36 60,309
2022-11-21 $8.52 $8.63 $8.44 $8.50 $8.37 68,343
2022-11-18 $8.60 $8.69 $8.48 $8.48 $8.48 63,953
2022-11-17 $8.55 $8.67 $8.55 $8.57 $8.57 21,528
2022-11-16 $8.75 $8.76 $8.67 $8.68 $8.68 36,925
2022-11-15 $8.78 $8.84 $8.66 $8.77 $8.77 23,930
2022-11-14 $8.75 $8.80 $8.68 $8.68 $8.68 46,729
2022-11-11 $8.78 $8.82 $8.68 $8.82 $8.82 40,636
2022-11-10 $8.74 $8.78 $8.51 $8.75 $8.75 56,012
2022-11-09 $8.63 $8.67 $8.49 $8.52 $8.52 24,499
2022-11-08 $8.77 $8.77 $8.63 $8.69 $8.69 27,417
2022-11-07 $8.67 $8.71 $8.62 $8.70 $8.70 26,619
2022-11-04 $8.64 $8.64 $8.52 $8.59 $8.59 11,920
2022-11-03 $8.52 $8.55 $8.47 $8.50 $8.50 17,043
2022-11-02 $8.62 $8.66 $8.53 $8.60 $8.60 28,015
2022-11-01 $8.80 $8.80 $8.57 $8.63 $8.63 27,000
2022-10-31 $8.56 $8.68 $8.55 $8.60 $8.60 14,128
2022-10-28 $8.59 $8.73 $8.52 $8.61 $8.61 21,775
2022-10-27 $8.72 $8.72 $8.52 $8.58 $8.58 35,292
2022-10-26 $8.53 $8.74 $8.50 $8.70 $8.70 39,578
2022-10-25 $8.42 $8.59 $8.42 $8.51 $8.51 26,060
2022-10-24 $8.13 $8.45 $8.13 $8.37 $8.37 180,217
2022-10-21 $8.01 $8.10 $7.97 $8.10 $8.10 23,858
2022-10-20 $8.05 $8.14 $8.01 $8.05 $8.05 27,842
2022-10-19 $8.15 $8.18 $8.02 $8.04 $8.04 31,480
2022-10-18 $8.25 $8.25 $8.08 $8.18 $8.18 34,282
2022-10-17 $8.08 $8.17 $8.05 $8.06 $8.06 48,490
2022-10-14 $8.24 $8.26 $7.95 $7.98 $7.98 29,986
2022-10-13 $8.01 $8.25 $7.95 $8.17 $8.17 45,225
2022-10-12 $8.07 $8.13 $8.00 $8.10 $8.10 16,856
2022-10-11 $8.27 $8.27 $8.04 $8.07 $8.07 41,006
2022-10-10 $8.34 $8.44 $8.21 $8.30 $8.30 28,339
2022-10-07 $8.62 $8.62 $8.32 $8.32 $8.32 30,714
2022-10-06 $8.66 $8.76 $8.61 $8.63 $8.63 28,711
2022-10-05 $8.72 $8.72 $8.55 $8.62 $8.62 46,167
2022-10-04 $8.39 $8.87 $8.38 $8.63 $8.63 66,458
2022-10-03 $8.08 $8.25 $8.02 $8.20 $8.20 35,597
2022-09-30 $8.07 $8.12 $8.00 $8.01 $8.01 35,352
2022-09-29 $8.38 $8.38 $8.07 $8.08 $8.08 54,526
2022-09-28 $8.39 $8.44 $8.18 $8.44 $8.44 79,023
2022-09-27 $8.44 $8.48 $8.18 $8.36 $8.36 56,987
2022-09-26 $8.37 $8.68 $8.37 $8.39 $8.39 53,441
2022-09-23 $8.64 $8.69 $8.39 $8.44 $8.44 52,525
2022-09-22 $8.77 $8.82 $8.61 $8.64 $8.64 25,189
2022-09-21 $8.88 $8.91 $8.77 $8.77 $8.77 24,253
2022-09-20 $8.95 $8.95 $8.84 $8.87 $8.87 25,272
2022-09-19 $8.98 $9.02 $8.88 $8.96 $8.96 25,190
2022-09-16 $9.01 $9.05 $8.90 $8.99 $8.99 33,152
2022-09-15 $9.29 $9.31 $9.05 $9.08 $9.08 26,282
2022-09-14 $9.51 $9.53 $9.23 $9.45 $9.32 48,833
2022-09-13 $9.43 $9.50 $9.26 $9.50 $9.37 36,040
2022-09-12 $9.53 $9.70 $9.47 $9.48 $9.35 53,971
2022-09-09 $9.46 $9.54 $9.41 $9.48 $9.35 39,264
2022-09-08 $9.46 $9.46 $9.30 $9.36 $9.23 23,772
2022-09-07 $9.20 $9.35 $9.09 $9.35 $9.22 36,261
2022-09-06 $9.22 $9.36 $9.04 $9.06 $8.93 48,425
2022-09-02 $9.23 $9.34 $9.16 $9.16 $9.16 28,248
2022-09-01 $9.22 $9.22 $9.07 $9.18 $9.18 52,832
2022-08-31 $9.34 $9.38 $9.28 $9.29 $9.29 35,170
2022-08-30 $9.43 $9.43 $9.30 $9.30 $9.30 29,676
2022-08-29 $9.50 $9.50 $9.36 $9.43 $9.43 26,466
2022-08-26 $9.74 $9.75 $9.52 $9.54 $9.54 31,785
2022-08-25 $9.64 $9.73 $9.60 $9.69 $9.69 29,691
2022-08-24 $9.58 $9.63 $9.58 $9.59 $9.59 24,531
2022-08-23 $9.58 $9.63 $9.51 $9.55 $9.55 12,101
2022-08-22 $9.68 $9.68 $9.51 $9.58 $9.58 26,392
2022-08-19 $9.89 $9.90 $9.74 $9.75 $9.75 41,752
2022-08-18 $9.95 $9.95 $9.88 $9.92 $9.92 25,068
2022-08-17 $10.01 $10.01 $9.85 $9.93 $9.93 69,963
2022-08-16 $9.98 $10.01 $9.84 $10.01 $10.01 38,703
2022-08-15 $9.87 $10.00 $9.83 $9.96 $9.96 38,526
2022-08-12 $9.78 $9.86 $9.78 $9.86 $9.86 44,053
2022-08-11 $9.73 $9.93 $9.72 $9.77 $9.77 31,872
2022-08-10 $9.68 $9.73 $9.63 $9.68 $9.68 65,479
2022-08-09 $9.65 $9.65 $9.50 $9.56 $9.56 28,333
2022-08-08 $9.64 $9.72 $9.59 $9.65 $9.65 29,924
2022-08-05 $9.51 $9.63 $9.50 $9.57 $9.57 19,821
2022-08-04 $9.45 $9.80 $9.39 $9.59 $9.59 265,183
2022-08-03 $9.30 $9.44 $9.30 $9.40 $9.40 28,569
2022-08-02 $9.30 $9.41 $9.29 $9.29 $9.29 37,075
2022-08-01 $9.27 $9.40 $9.11 $9.34 $9.34 60,098
2022-07-29 $9.27 $9.38 $9.26 $9.27 $9.27 46,342
2022-07-28 $9.06 $9.23 $9.00 $9.23 $9.23 26,516
2022-07-27 $8.91 $9.06 $8.88 $9.04 $9.04 35,572
2022-07-26 $8.93 $8.93 $8.78 $8.86 $8.86 13,829
2022-07-25 $8.96 $9.04 $8.84 $8.97 $8.97 58,311
2022-07-22 $9.04 $9.06 $8.91 $8.94 $8.94 29,603
2022-07-21 $9.01 $9.03 $8.91 $9.03 $9.03 22,551
2022-07-20 $8.80 $8.98 $8.79 $8.92 $8.92 44,035
2022-07-19 $8.73 $8.80 $8.62 $8.80 $8.80 33,302
2022-07-18 $8.70 $8.82 $8.65 $8.66 $8.66 26,944
2022-07-15 $8.66 $8.74 $8.62 $8.65 $8.65 37,865
2022-07-14 $8.64 $8.68 $8.58 $8.65 $8.65 32,639
2022-07-13 $8.68 $8.80 $8.68 $8.72 $8.72 36,586
2022-07-12 $8.91 $8.92 $8.71 $8.76 $8.76 50,723
2022-07-11 $8.94 $8.97 $8.81 $8.90 $8.90 59,643
2022-07-08 $8.83 $8.96 $8.78 $8.94 $8.94 49,298
2022-07-07 $8.71 $8.85 $8.71 $8.85 $8.85 18,979
2022-07-06 $8.75 $8.76 $8.63 $8.67 $8.67 33,693
2022-07-05 $8.58 $8.71 $8.52 $8.71 $8.71 48,604
2022-07-01 $8.47 $8.63 $8.47 $8.63 $8.63 24,404
2022-06-30 $8.48 $8.52 $8.40 $8.52 $8.52 30,602
2022-06-29 $8.65 $8.65 $8.44 $8.51 $8.51 259,401
2022-06-28 $9.00 $9.03 $8.59 $8.62 $8.62 47,472
2022-06-27 $8.98 $8.98 $8.90 $8.96 $8.96 42,403
2022-06-24 $8.75 $8.93 $8.75 $8.93 $8.93 38,558
2022-06-23 $8.65 $8.84 $8.58 $8.68 $8.68 60,226
2022-06-22 $8.53 $8.63 $8.44 $8.56 $8.56 81,177
2022-06-21 $8.47 $8.61 $8.47 $8.53 $8.53 33,205
2022-06-17 $8.33 $8.41 $8.26 $8.35 $8.35 59,958
2022-06-16 $8.56 $8.56 $8.30 $8.32 $8.32 55,493
2022-06-15 $8.44 $8.74 $8.38 $8.67 $8.67 54,942
2022-06-14 $8.58 $8.60 $8.49 $8.49 $8.49 56,892
2022-06-13 $8.94 $8.94 $8.65 $8.68 $8.55 63,178
2022-06-10 $9.19 $9.19 $9.02 $9.07 $8.93 57,541
2022-06-09 $9.36 $9.36 $9.28 $9.28 $9.14 59,515
2022-06-08 $9.44 $9.44 $9.35 $9.39 $9.25 28,823
2022-06-07 $9.31 $9.41 $9.23 $9.41 $9.27 49,224
2022-06-06 $9.27 $9.35 $9.26 $9.30 $9.16 55,300
2022-06-03 $9.31 $9.34 $9.26 $9.28 $9.14 101,337
2022-06-02 $9.09 $9.38 $9.09 $9.36 $9.22 90,352
2022-06-01 $9.20 $9.23 $9.05 $9.16 $9.02 89,919
2022-05-31 $9.20 $9.39 $9.11 $9.21 $9.07 68,209
2022-05-27 $8.98 $9.19 $8.98 $9.14 $9.00 50,162
2022-05-26 $8.74 $9.00 $8.74 $8.98 $8.84 85,116
2022-05-25 $8.61 $8.88 $8.61 $8.82 $8.69 150,424
2022-05-24 $8.78 $8.80 $8.70 $8.75 $8.62 78,120
2022-05-23 $8.82 $8.87 $8.77 $8.87 $8.74 29,482
2022-05-20 $8.73 $8.86 $8.65 $8.76 $8.63 70,987
2022-05-19 $8.74 $8.75 $8.62 $8.68 $8.55 62,734
2022-05-18 $8.90 $8.98 $8.71 $8.78 $8.65 93,081
2022-05-17 $8.83 $8.93 $8.83 $8.86 $8.73 219,990
2022-05-16 $8.82 $8.90 $8.75 $8.75 $8.62 39,786
2022-05-13 $8.64 $8.88 $8.64 $8.77 $8.64 65,797
2022-05-12 $8.65 $8.75 $8.51 $8.61 $8.48 73,170
2022-05-11 $8.80 $8.93 $8.65 $8.75 $8.62 94,598
2022-05-10 $9.01 $9.13 $8.78 $8.82 $8.69 152,934
2022-05-09 $9.25 $9.25 $9.03 $9.05 $8.91 58,000
2022-05-06 $9.42 $9.43 $9.30 $9.38 $9.24 37,505
2022-05-05 $9.65 $9.65 $9.41 $9.46 $9.32 53,675
2022-05-04 $9.67 $9.70 $9.50 $9.65 $9.50 75,471
2022-05-03 $9.63 $9.73 $9.62 $9.66 $9.51 45,233
2022-05-02 $9.59 $9.68 $9.53 $9.59 $9.45 54,281
2022-04-29 $9.66 $9.83 $9.62 $9.63 $9.48 38,260
2022-04-28 $9.66 $9.79 $9.62 $9.73 $9.58 46,188
2022-04-27 $9.79 $9.83 $9.54 $9.61 $9.47 129,971
2022-04-26 $9.87 $9.99 $9.77 $9.78 $9.63 62,213
2022-04-25 $9.86 $9.90 $9.78 $9.84 $9.69 83,194
2022-04-22 $10.08 $10.09 $9.86 $9.89 $9.74 76,411
2022-04-21 $10.22 $10.23 $10.02 $10.08 $9.93 100,851
2022-04-20 $10.26 $10.28 $10.12 $10.15 $10.00 86,031
2022-04-19 $10.18 $10.31 $10.13 $10.17 $10.02 154,973
2022-04-18 $10.16 $10.22 $10.15 $10.20 $10.05 41,542
2022-04-14 $10.17 $10.28 $10.15 $10.18 $10.03 54,962
2022-04-13 $10.14 $10.23 $10.14 $10.15 $10.00 115,831
2022-04-12 $10.45 $10.52 $10.11 $10.17 $10.02 132,104
2022-04-11 $10.45 $10.47 $10.32 $10.35 $10.19 41,400
2022-04-08 $10.49 $10.58 $10.41 $10.48 $10.32 38,894
2022-04-07 $10.51 $10.56 $10.45 $10.54 $10.38 28,648
2022-04-06 $10.55 $10.56 $10.40 $10.56 $10.40 43,967
2022-04-05 $10.62 $10.76 $10.60 $10.62 $10.46 63,757
2022-04-04 $10.69 $10.78 $10.61 $10.78 $10.62 44,585
2022-04-01 $10.60 $10.68 $10.54 $10.68 $10.52 28,210
2022-03-31 $10.55 $10.61 $10.47 $10.59 $10.43 60,089
2022-03-30 $10.53 $10.64 $10.53 $10.57 $10.41 70,946
2022-03-29 $10.54 $10.67 $10.52 $10.57 $10.41 72,386
2022-03-28 $10.53 $10.58 $10.45 $10.46 $10.30 42,468
2022-03-25 $10.57 $10.61 $10.51 $10.57 $10.41 38,838
2022-03-24 $10.60 $10.61 $10.48 $10.54 $10.38 38,165
2022-03-23 $10.57 $10.57 $10.50 $10.50 $10.34 31,363
2022-03-22 $10.51 $10.62 $10.51 $10.61 $10.45 26,199
2022-03-21 $10.58 $10.58 $10.44 $10.48 $10.32 22,361
2022-03-18 $10.42 $10.54 $10.35 $10.53 $10.37 45,967
2022-03-17 $10.14 $10.38 $10.14 $10.38 $10.22 28,433
2022-03-16 $10.05 $10.16 $10.00 $10.15 $10.00 27,575
2022-03-15 $9.95 $10.10 $9.92 $10.07 $9.79 40,626
2022-03-14 $10.18 $10.18 $9.85 $9.90 $9.63 43,024
2022-03-11 $10.34 $10.38 $10.12 $10.15 $9.87 41,635
2022-03-10 $10.22 $10.28 $10.10 $10.27 $9.99 31,931
2022-03-09 $10.29 $10.45 $10.18 $10.24 $9.96 97,457
2022-03-08 $10.16 $10.36 $10.08 $10.15 $9.87 86,302
2022-03-07 $10.38 $10.38 $10.22 $10.25 $9.97 73,572
2022-03-04 $10.45 $10.48 $10.32 $10.40 $10.11 81,111
2022-03-03 $10.72 $10.73 $10.51 $10.54 $10.25 69,507
2022-03-02 $10.49 $10.66 $10.44 $10.66 $10.37 52,904
2022-03-01 $10.35 $10.49 $10.35 $10.42 $10.13 69,030
2022-02-28 $10.31 $10.45 $10.24 $10.42 $10.13 72,106
2022-02-25 $10.25 $10.38 $10.20 $10.37 $10.08 112,172
2022-02-24 $9.73 $10.23 $9.60 $10.23 $9.95 163,696
2022-02-23 $10.32 $10.32 $9.95 $10.01 $9.73 61,555
2022-02-22 $10.50 $10.63 $10.27 $10.27 $9.99 71,518
2022-02-18 $10.62 $10.75 $10.61 $10.66 $10.37 49,229
2022-02-17 $10.94 $10.97 $10.72 $10.73 $10.43 53,670
2022-02-16 $11.00 $11.09 $10.93 $11.02 $10.72 67,322
2022-02-15 $10.86 $11.08 $10.84 $11.06 $10.76 71,956
2022-02-14 $10.85 $11.04 $10.74 $10.79 $10.49 27,972
2022-02-11 $11.10 $11.19 $10.88 $10.92 $10.62 69,326
2022-02-10 $11.11 $11.25 $11.02 $11.02 $10.72 32,409
2022-02-09 $11.12 $11.24 $11.12 $11.15 $10.84 51,615
2022-02-08 $11.07 $11.12 $11.00 $11.10 $10.79 62,155
2022-02-07 $11.06 $11.12 $10.95 $11.04 $10.74 92,009
2022-02-04 $10.87 $11.00 $10.86 $11.00 $10.70 37,036
2022-02-03 $10.95 $11.08 $10.76 $10.86 $10.56 73,732
2022-02-02 $11.25 $11.25 $11.12 $11.19 $10.88 34,472
2022-02-01 $11.06 $11.21 $10.99 $11.20 $10.89 49,789
2022-01-31 $10.77 $11.04 $10.77 $10.98 $10.68 57,443
2022-01-28 $10.56 $10.74 $10.47 $10.74 $10.44 62,004
2022-01-27 $10.69 $10.82 $10.50 $10.55 $10.26 36,180
2022-01-26 $10.82 $11.00 $10.64 $10.69 $10.40 43,529
2022-01-25 $10.68 $10.88 $10.55 $10.73 $10.43 46,599
2022-01-24 $10.64 $10.74 $10.28 $10.74 $10.44 94,059
2022-01-21 $11.20 $11.20 $10.71 $10.80 $10.50 88,254
2022-01-20 $11.20 $11.47 $11.20 $11.22 $10.91 89,435
2022-01-19 $11.20 $11.30 $11.17 $11.20 $10.89 99,794
2022-01-18 $11.38 $11.38 $11.17 $11.19 $10.88 45,714
2022-01-14 $11.39 $11.49 $11.36 $11.43 $11.12 97,398
2022-01-13 $11.78 $11.91 $11.45 $11.46 $11.14 238,485
2022-01-12 $11.72 $11.87 $11.57 $11.81 $11.48 575,205
2022-01-11 $11.67 $11.84 $11.55 $11.67 $11.35 238,794
2022-01-10 $11.86 $11.90 $11.10 $11.69 $11.37 285,646
2022-01-07 $11.97 $12.01 $11.85 $11.93 $11.60 60,871
2022-01-06 $11.89 $11.98 $11.87 $11.93 $11.60 23,838
2022-01-05 $12.11 $12.19 $11.87 $11.92 $11.59 66,569
2022-01-04 $12.31 $12.85 $12.08 $12.20 $11.86 74,304
2022-01-03 $12.36 $12.36 $12.16 $12.31 $11.97 74,054
2021-12-31 $12.26 $12.38 $12.26 $12.36 $12.02 67,234
2021-12-30 $12.28 $12.36 $12.24 $12.27 $11.93 65,397
2021-12-29 $12.40 $12.41 $12.21 $12.22 $11.88 80,253
2021-12-28 $12.48 $12.60 $12.33 $12.39 $12.05 32,865
2021-12-27 $12.44 $12.53 $12.39 $12.40 $12.06 47,920
2021-12-23 $12.33 $12.48 $12.33 $12.45 $12.11 42,992
2021-12-22 $11.99 $12.30 $11.99 $12.22 $11.88 67,826
2021-12-21 $11.93 $12.26 $11.92 $11.99 $11.66 67,185
2021-12-20 $11.85 $11.94 $11.80 $11.92 $11.59 55,741
2021-12-17 $11.75 $12.00 $11.70 $11.94 $11.61 33,310
2021-12-16 $12.08 $12.10 $11.78 $11.82 $11.49 47,629
2021-12-15 $11.89 $12.04 $11.81 $12.03 $11.70 47,019
2021-12-14 $11.95 $11.98 $11.85 $11.90 $11.57 34,621
2021-12-13 $12.04 $12.35 $11.98 $12.00 $11.67 34,845
2021-12-10 $12.05 $12.10 $12.01 $12.07 $11.74 29,126
2021-12-09 $12.12 $12.21 $12.01 $12.01 $11.68 67,830
2021-12-08 $12.23 $12.30 $12.17 $12.24 $11.90 41,196
2021-12-07 $12.02 $12.22 $12.02 $12.16 $11.83 43,250
2021-12-06 $11.93 $12.23 $11.92 $11.93 $11.60 51,634
2021-12-03 $12.22 $12.24 $11.85 $11.99 $11.66 65,840
2021-12-02 $12.21 $12.34 $12.11 $12.21 $11.87 44,916
2021-12-01 $12.55 $12.58 $12.23 $12.23 $11.89 52,368
2021-11-30 $12.64 $12.80 $12.41 $12.46 $12.12 74,597
2021-11-29 $12.93 $13.01 $12.65 $12.68 $12.33 112,783
2021-11-26 $12.87 $12.88 $12.71 $12.81 $12.46 45,702
2021-11-24 $13.20 $13.24 $12.84 $12.95 $12.59 96,382
2021-11-23 $13.57 $14.13 $13.23 $13.24 $12.88 101,644
2021-11-22 $14.48 $14.53 $14.37 $14.44 $12.96 93,881
2021-11-19 $14.51 $14.57 $14.42 $14.46 $12.97 54,834
2021-11-18 $14.70 $14.75 $14.53 $14.60 $13.10 82,137
2021-11-17 $14.76 $14.79 $14.56 $14.71 $13.20 95,233
2021-11-16 $14.42 $14.73 $14.41 $14.72 $13.21 117,489
2021-11-15 $14.38 $14.59 $14.36 $14.44 $12.96 76,962
2021-11-12 $14.29 $14.35 $14.16 $14.24 $12.78 44,576
2021-11-11 $14.14 $14.21 $14.05 $14.12 $12.67 16,823
2021-11-10 $14.23 $14.23 $14.07 $14.12 $12.67 11,241
2021-11-09 $14.22 $14.27 $14.10 $14.24 $12.78 37,173
2021-11-08 $14.12 $14.23 $14.12 $14.19 $12.73 15,057
2021-11-05 $14.17 $14.18 $14.06 $14.13 $12.68 32,797
2021-11-04 $14.04 $14.10 $14.04 $14.09 $12.64 20,023
2021-11-03 $13.96 $14.03 $13.94 $13.98 $12.55 32,712
2021-11-02 $13.89 $13.99 $13.84 $13.98 $12.54 44,694
2021-11-01 $13.75 $13.89 $13.75 $13.84 $12.42 36,396
2021-10-29 $13.78 $13.81 $13.76 $13.76 $12.35 18,318
2021-10-28 $13.57 $13.84 $13.57 $13.84 $12.42 40,912
2021-10-27 $13.74 $13.76 $13.55 $13.55 $12.16 37,260
2021-10-26 $13.63 $13.76 $13.63 $13.71 $12.30 27,264
2021-10-25 $13.60 $13.67 $13.55 $13.62 $12.22 35,148
2021-10-22 $13.67 $13.70 $13.51 $13.60 $12.20 42,545
2021-10-21 $13.58 $13.69 $13.56 $13.61 $12.21 46,128
2021-10-20 $13.50 $13.64 $13.46 $13.64 $12.24 30,846
2021-10-19 $13.42 $13.53 $13.42 $13.47 $12.09 31,817
2021-10-18 $13.41 $13.46 $13.37 $13.43 $12.05 53,188
2021-10-15 $13.37 $13.44 $13.29 $13.44 $12.06 44,462
2021-10-14 $13.25 $13.31 $13.24 $13.29 $11.92 41,451
2021-10-13 $13.22 $13.31 $13.15 $13.16 $11.81 70,914
2021-10-12 $13.16 $13.25 $13.14 $13.20 $11.84 60,901
2021-10-11 $13.30 $13.40 $13.12 $13.16 $11.81 41,546
2021-10-08 $13.27 $13.28 $13.18 $13.23 $11.87 34,721
2021-10-07 $13.42 $13.42 $13.15 $13.20 $11.84 104,261
2021-10-06 $13.26 $13.28 $13.09 $13.26 $11.90 61,391
2021-10-05 $13.05 $13.31 $13.05 $13.30 $11.93 47,442
2021-10-04 $13.37 $13.37 $12.96 $13.07 $11.73 66,932
2021-10-01 $13.34 $13.44 $13.24 $13.33 $11.96 47,517
2021-09-30 $13.21 $13.41 $13.16 $13.36 $11.99 74,632
2021-09-29 $13.42 $13.50 $13.19 $13.22 $11.86 95,850
2021-09-28 $13.64 $13.73 $13.40 $13.44 $12.06 53,174
2021-09-27 $13.77 $13.88 $13.64 $13.66 $12.26 57,189
2021-09-24 $13.97 $14.04 $13.86 $13.88 $12.45 54,121
2021-09-23 $14.09 $14.11 $13.91 $13.98 $12.54 48,489
2021-09-22 $13.81 $13.92 $13.79 $13.91 $12.48 65,074
2021-09-21 $13.75 $13.86 $13.71 $13.83 $12.41 23,059
2021-09-20 $13.85 $13.88 $13.56 $13.71 $12.30 38,120
2021-09-17 $14.09 $14.12 $13.90 $13.99 $12.55 33,186
2021-09-16 $14.21 $14.29 $14.03 $14.03 $12.59 32,861
2021-09-15 $14.09 $14.20 $13.64 $14.19 $12.73 31,225
2021-09-14 $14.42 $14.45 $14.24 $14.25 $12.67 30,639
2021-09-13 $14.45 $14.46 $14.40 $14.46 $12.86 10,763
2021-09-10 $14.52 $14.69 $14.40 $14.45 $12.85 19,372
2021-09-09 $14.51 $14.63 $14.47 $14.51 $12.90 42,780
2021-09-08 $14.52 $14.62 $14.52 $14.58 $12.96 17,467
2021-09-07 $14.72 $14.73 $14.57 $14.61 $12.99 35,611
2021-09-03 $14.68 $14.79 $14.50 $14.68 $13.05 17,556
2021-09-02 $14.75 $14.75 $14.64 $14.74 $13.11 23,839
2021-09-01 $14.66 $14.70 $14.53 $14.70 $13.07 33,063
2021-08-31 $14.60 $14.61 $14.36 $14.58 $12.96 39,879
2021-08-30 $14.66 $15.22 $14.23 $14.54 $12.93 101,060
2021-08-27 $14.63 $14.69 $14.56 $14.63 $13.01 23,292
2021-08-26 $14.65 $14.77 $14.52 $14.66 $13.03 35,190
2021-08-25 $14.69 $14.81 $14.61 $14.65 $13.02 19,728
2021-08-24 $14.71 $14.74 $14.58 $14.64 $13.02 31,863
2021-08-23 $14.64 $14.80 $14.53 $14.66 $13.03 34,933
2021-08-20 $14.38 $14.60 $14.38 $14.60 $12.98 16,422
2021-08-19 $14.43 $14.51 $14.33 $14.40 $12.80 24,121
2021-08-18 $14.54 $14.56 $14.45 $14.45 $12.85 21,644
2021-08-17 $14.50 $14.67 $14.46 $14.47 $12.87 21,032
2021-08-16 $14.76 $14.76 $14.51 $14.57 $12.95 13,211
2021-08-13 $14.68 $14.77 $14.63 $14.73 $13.10 9,279
2021-08-12 $14.75 $14.86 $14.62 $14.63 $13.01 21,519
2021-08-11 $14.77 $14.95 $14.77 $14.77 $13.13 20,426
2021-08-10 $14.90 $14.92 $14.66 $14.67 $13.04 25,470
2021-08-09 $14.73 $14.90 $14.63 $14.80 $13.16 38,979
2021-08-06 $14.60 $14.67 $14.58 $14.67 $13.04 16,672
2021-08-05 $14.55 $14.56 $14.52 $14.53 $12.92 13,860
2021-08-04 $14.57 $14.60 $14.51 $14.52 $12.91 40,250
2021-08-03 $14.67 $14.70 $14.48 $14.57 $12.95 28,484
2021-08-02 $14.61 $14.63 $14.54 $14.61 $12.99 20,970
2021-07-30 $14.63 $14.71 $14.49 $14.61 $12.99 27,802
2021-07-29 $14.72 $14.78 $14.60 $14.65 $13.03 28,434
2021-07-28 $14.48 $14.80 $14.47 $14.64 $13.02 34,575
2021-07-27 $14.76 $14.76 $14.42 $14.54 $12.93 19,979
2021-07-26 $14.84 $14.85 $14.63 $14.69 $13.06 35,747
2021-07-23 $14.76 $14.93 $14.62 $14.91 $13.26 21,485
2021-07-22 $15.02 $15.05 $14.64 $14.66 $13.03 34,714
2021-07-21 $14.76 $14.99 $14.73 $14.99 $13.33 18,926
2021-07-20 $14.67 $14.97 $14.67 $14.76 $13.12 16,494
2021-07-19 $14.74 $14.74 $14.51 $14.54 $12.93 37,664
2021-07-16 $15.01 $15.02 $14.83 $14.85 $13.20 17,672
2021-07-15 $15.10 $15.12 $15.01 $15.11 $13.43 14,685
2021-07-14 $15.37 $15.37 $15.11 $15.12 $13.44 39,146
2021-07-13 $15.04 $15.37 $15.02 $15.37 $13.67 84,695
2021-07-12 $14.95 $15.14 $14.90 $15.14 $13.46 34,085
2021-07-09 $14.71 $14.98 $14.68 $14.95 $13.29 15,903
2021-07-08 $14.71 $14.83 $14.63 $14.73 $13.10 31,601
2021-07-07 $14.66 $14.98 $14.66 $14.90 $13.25 41,800
2021-07-06 $14.72 $14.78 $14.56 $14.66 $13.03 19,786
2021-07-02 $14.67 $14.79 $14.66 $14.71 $13.08 10,520
2021-07-01 $14.64 $14.78 $14.64 $14.66 $13.03 26,702
2021-06-30 $14.70 $14.80 $14.60 $14.72 $13.09 28,072
2021-06-29 $14.80 $14.94 $14.64 $14.77 $13.13 33,405
2021-06-28 $14.97 $14.97 $14.73 $14.82 $13.18 28,964
2021-06-25 $15.00 $15.00 $14.51 $14.95 $13.29 32,007
2021-06-24 $14.68 $15.00 $14.63 $15.00 $13.34 30,553
2021-06-23 $14.89 $14.89 $14.55 $14.68 $13.05 36,377
2021-06-22 $14.56 $14.70 $14.44 $14.70 $13.07 23,162
2021-06-21 $14.36 $14.66 $14.27 $14.55 $12.94 22,332
2021-06-18 $14.32 $14.41 $14.29 $14.38 $12.79 10,608
2021-06-17 $14.30 $14.46 $14.27 $14.36 $12.77 41,280
2021-06-16 $14.60 $14.60 $14.30 $14.32 $12.73 19,182
2021-06-15 $14.36 $14.40 $14.25 $14.34 $12.75 25,398
2021-06-14 $14.60 $14.60 $14.42 $14.50 $12.78 16,806
2021-06-11 $14.32 $14.40 $14.24 $14.40 $12.69 11,739
2021-06-10 $14.26 $14.31 $14.24 $14.27 $12.57 18,893
2021-06-09 $14.29 $14.31 $14.15 $14.23 $12.54 34,048
2021-06-08 $14.28 $14.34 $14.13 $14.19 $12.50 35,687
2021-06-07 $14.11 $14.25 $14.11 $14.18 $12.49 40,454
2021-06-04 $14.26 $14.26 $14.05 $14.11 $12.43 33,381
2021-06-03 $14.08 $14.18 $14.08 $14.13 $12.45 15,282
2021-06-02 $14.24 $14.28 $14.14 $14.22 $12.53 28,399
2021-06-01 $14.35 $14.37 $14.28 $14.34 $12.64 33,772
2021-05-28 $14.35 $14.37 $14.11 $14.25 $12.56 32,215
2021-05-27 $14.19 $14.32 $14.11 $14.29 $12.59 23,220
2021-05-26 $14.49 $14.49 $14.11 $14.11 $12.43 97,059
2021-05-25 $14.54 $14.65 $14.31 $14.53 $12.80 56,343
2021-05-24 $14.09 $14.60 $14.07 $14.47 $12.75 30,998
2021-05-21 $14.09 $14.13 $14.00 $14.04 $12.37 21,039
2021-05-20 $13.74 $14.09 $13.74 $14.02 $12.35 23,061
2021-05-19 $13.69 $13.74 $13.61 $13.66 $12.04 16,582
2021-05-18 $13.46 $13.83 $13.46 $13.71 $12.08 47,913
2021-05-17 $13.63 $13.84 $13.63 $13.82 $12.18 22,488
2021-05-14 $13.76 $13.93 $13.75 $13.81 $12.17 25,999
2021-05-13 $13.82 $14.12 $13.54 $13.63 $12.01 41,986
2021-05-12 $13.90 $13.91 $13.61 $13.82 $12.18 30,148
2021-05-11 $13.99 $13.99 $13.87 $13.88 $12.23 17,475
2021-05-10 $14.23 $14.23 $14.13 $14.15 $12.47 23,962
2021-05-07 $14.07 $14.21 $14.07 $14.10 $12.42 15,797
2021-05-06 $14.05 $14.13 $14.00 $14.00 $12.34 16,575
2021-05-05 $14.24 $14.28 $14.01 $14.05 $12.38 13,156
2021-05-04 $14.35 $14.39 $14.18 $14.18 $12.49 15,300
2021-05-03 $14.45 $14.45 $14.37 $14.39 $12.68 27,040
2021-04-30 $14.30 $14.43 $14.25 $14.37 $12.66 21,471
2021-04-29 $14.50 $14.50 $14.24 $14.33 $12.63 43,940
2021-04-28 $14.43 $14.49 $14.35 $14.45 $12.73 29,791
2021-04-27 $14.50 $14.50 $14.30 $14.41 $12.70 26,480
2021-04-26 $14.24 $14.49 $14.17 $14.49 $12.77 23,075
2021-04-23 $13.95 $14.35 $13.95 $14.11 $12.43 31,622
2021-04-22 $14.16 $14.50 $14.06 $14.09 $12.42 43,594
2021-04-21 $14.07 $14.12 $13.93 $14.08 $12.41 17,987
2021-04-20 $14.02 $14.16 $13.94 $14.02 $12.35 19,370
2021-04-19 $13.87 $14.20 $13.87 $14.05 $12.38 50,214
2021-04-16 $14.19 $14.19 $13.96 $14.01 $12.34 23,419
2021-04-15 $14.12 $14.14 $14.05 $14.11 $12.43 17,183
2021-04-14 $14.11 $14.12 $13.98 $14.02 $12.35 42,425
2021-04-13 $13.91 $14.01 $13.90 $13.98 $12.32 33,993
2021-04-12 $13.95 $13.95 $13.79 $13.87 $12.22 23,330
2021-04-09 $13.88 $13.92 $13.81 $13.92 $12.27 20,166
2021-04-08 $13.83 $13.89 $13.76 $13.85 $12.20 16,369
2021-04-07 $13.84 $13.92 $13.73 $13.82 $12.18 25,802
2021-04-06 $13.73 $13.82 $13.62 $13.79 $12.15 24,184
2021-04-05 $13.69 $13.69 $13.62 $13.62 $12.00 33,321
2021-04-01 $13.44 $13.69 $13.44 $13.62 $12.00 62,551
2021-03-31 $13.47 $13.52 $13.41 $13.52 $11.91 30,972
2021-03-30 $13.40 $13.40 $13.12 $13.35 $11.76 47,375
2021-03-29 $13.35 $13.45 $13.28 $13.40 $11.81 40,456
2021-03-26 $13.23 $13.80 $13.22 $13.35 $11.76 44,619
2021-03-25 $13.12 $13.35 $13.02 $13.23 $11.66 57,533
2021-03-24 $13.58 $13.83 $13.27 $13.28 $11.70 55,308
2021-03-23 $13.81 $13.89 $13.41 $13.58 $11.97 87,582
2021-03-22 $13.71 $14.00 $13.65 $13.81 $12.17 42,037
2021-03-19 $13.74 $13.75 $13.60 $13.62 $12.00 31,718
2021-03-18 $13.83 $13.84 $13.67 $13.75 $12.12 23,899
2021-03-17 $14.04 $14.04 $13.82 $14.00 $12.34 30,951
2021-03-16 $14.05 $14.07 $13.89 $13.95 $12.29 30,935
2021-03-15 $14.16 $14.21 $13.94 $14.19 $12.39 39,254
2021-03-12 $13.99 $14.16 $13.79 $14.03 $12.25 26,359
2021-03-11 $13.74 $14.13 $13.74 $14.02 $12.24 54,309
2021-03-10 $13.66 $14.40 $13.66 $13.73 $11.99 97,344
2021-03-09 $13.25 $13.64 $13.25 $13.54 $11.82 50,569
2021-03-08 $13.34 $13.48 $13.11 $13.16 $11.49 62,457
2021-03-05 $13.21 $13.48 $12.75 $13.35 $11.65 92,761
2021-03-04 $14.03 $14.08 $13.08 $13.23 $11.55 203,299
2021-03-03 $14.46 $14.50 $14.04 $14.10 $12.31 69,589
2021-03-02 $14.64 $14.66 $14.23 $14.53 $12.68 64,066
2021-03-01 $14.42 $14.85 $14.42 $14.55 $12.70 91,985
2021-02-26 $14.50 $14.54 $14.13 $14.39 $12.56 60,328
2021-02-25 $14.99 $14.99 $14.16 $14.32 $12.50 206,381
2021-02-24 $14.96 $15.00 $14.59 $14.91 $13.02 62,508
2021-02-23 $15.03 $15.08 $14.30 $15.02 $13.11 109,173
2021-02-22 $15.78 $15.92 $15.07 $15.10 $13.18 70,748
2021-02-19 $16.10 $16.19 $15.53 $15.58 $13.60 151,441
2021-02-18 $16.95 $17.00 $15.38 $16.06 $14.02 173,841
2021-02-17 $17.11 $17.12 $16.57 $16.91 $14.76 71,196
2021-02-16 $17.17 $17.34 $16.70 $17.05 $14.88 150,522
2021-02-12 $16.70 $17.13 $16.70 $17.04 $14.88 89,029
2021-02-11 $16.36 $16.69 $16.25 $16.60 $14.49 116,846
2021-02-10 $16.16 $16.38 $16.10 $16.38 $14.30 47,535
2021-02-09 $16.29 $16.29 $16.02 $16.10 $14.05 70,381
2021-02-08 $16.17 $16.17 $15.90 $16.13 $14.08 74,520
2021-02-05 $15.54 $16.28 $15.54 $16.19 $14.13 132,708
2021-02-04 $15.58 $15.94 $15.10 $15.46 $13.50 120,786
2021-02-03 $16.35 $16.46 $15.20 $15.23 $13.30 177,007
2021-02-02 $15.39 $16.33 $15.39 $16.13 $14.08 107,628
2021-02-01 $14.98 $15.40 $14.98 $15.22 $13.29 77,649
2021-01-29 $15.02 $15.50 $14.80 $15.14 $13.22 62,739
2021-01-28 $15.10 $15.13 $14.78 $14.92 $13.02 81,981
2021-01-27 $15.41 $15.41 $14.73 $14.74 $12.87 70,473
2021-01-26 $15.61 $15.62 $14.76 $15.50 $13.53 203,404
2021-01-25 $15.12 $15.72 $15.03 $15.49 $13.52 88,586
2021-01-22 $14.90 $15.01 $14.82 $15.01 $13.10 69,762
2021-01-21 $14.73 $14.90 $14.70 $14.83 $12.95 35,868
2021-01-20 $14.43 $14.98 $14.40 $14.68 $12.82 113,730
2021-01-19 $14.36 $14.45 $14.00 $14.24 $12.43 118,360
2021-01-15 $14.21 $14.30 $14.03 $14.12 $12.33 30,729
2021-01-14 $14.13 $14.27 $14.03 $14.13 $12.34 45,440
2021-01-13 $13.98 $14.45 $13.97 $14.00 $12.22 40,904
2021-01-12 $13.78 $14.01 $13.77 $13.91 $12.14 69,347
2021-01-11 $14.35 $14.42 $13.75 $13.78 $12.03 102,843
2021-01-08 $14.29 $14.34 $14.13 $14.28 $12.47 28,085
2021-01-07 $13.92 $14.16 $13.75 $14.13 $12.34 38,420
2021-01-06 $13.97 $14.15 $13.83 $13.85 $12.09 48,349
2021-01-05 $13.68 $13.92 $13.68 $13.83 $12.07 27,204
2021-01-04 $13.90 $13.91 $13.62 $13.66 $11.92 43,836
2020-12-31 $13.90 $14.06 $13.77 $13.87 $12.11 38,476
2020-12-30 $13.91 $13.91 $13.63 $13.90 $12.13 34,061
2020-12-29 $14.36 $14.45 $13.63 $13.67 $11.93 95,564
2020-12-28 $14.48 $14.48 $14.01 $14.09 $12.30 41,702
2020-12-24 $14.21 $14.47 $14.17 $14.33 $12.51 29,012
2020-12-23 $14.09 $14.42 $14.00 $14.14 $12.34 43,685
2020-12-22 $13.91 $14.14 $13.86 $13.95 $12.18 32,154
2020-12-21 $13.82 $13.85 $13.65 $13.84 $12.08 46,740
2020-12-18 $13.74 $13.83 $13.67 $13.81 $12.06 40,490
2020-12-17 $13.75 $13.87 $13.61 $13.61 $11.88 62,397
2020-12-16 $13.72 $13.90 $13.62 $13.64 $11.91 50,029
2020-12-15 $13.65 $13.77 $13.55 $13.70 $11.96 41,348
2020-12-14 $13.55 $13.67 $13.50 $13.50 $11.79 49,360
2020-12-11 $13.34 $13.50 $13.19 $13.50 $11.79 39,937
2020-12-10 $13.08 $13.35 $13.03 $13.33 $11.64 44,530
2020-12-09 $13.43 $13.50 $13.11 $13.16 $11.49 65,943
2020-12-08 $13.04 $13.24 $13.04 $13.20 $11.52 48,296
2020-12-07 $12.67 $13.25 $12.67 $12.93 $11.29 107,696
2020-12-04 $12.74 $12.83 $12.70 $12.80 $11.17 21,054
2020-12-03 $12.40 $12.68 $12.40 $12.66 $11.05 28,088
2020-12-02 $12.48 $12.55 $12.32 $12.43 $10.85 45,548
2020-12-01 $12.44 $12.50 $12.40 $12.40 $10.82 35,338
2020-11-30 $12.55 $12.55 $12.33 $12.33 $10.76 41,423
2020-11-27 $12.55 $12.55 $12.45 $12.51 $10.92 31,483
2020-11-25 $12.71 $12.72 $12.34 $12.51 $10.92 58,093
2020-11-24 $13.13 $13.29 $12.60 $12.71 $11.10 149,654
2020-11-23 $13.34 $13.61 $13.16 $13.53 $11.00 258,496
2020-11-20 $12.98 $13.09 $12.97 $13.07 $10.62 79,789
2020-11-19 $12.84 $12.94 $12.76 $12.92 $10.50 73,101
2020-11-18 $12.91 $12.92 $12.67 $12.84 $10.44 64,179
2020-11-17 $12.78 $13.16 $12.65 $12.83 $10.43 88,986
2020-11-16 $13.30 $13.30 $12.56 $12.70 $10.32 90,973
2020-11-13 $12.17 $12.47 $12.17 $12.44 $10.11 49,507
2020-11-12 $12.22 $12.25 $12.06 $12.13 $9.86 28,455
2020-11-11 $11.94 $12.26 $11.94 $12.16 $9.88 19,610
2020-11-10 $12.02 $12.02 $11.78 $11.88 $9.66 38,457
2020-11-09 $12.49 $12.51 $12.08 $12.08 $9.82 35,807
2020-11-06 $12.27 $12.27 $12.05 $12.15 $9.87 39,283
2020-11-05 $11.97 $12.12 $11.97 $12.10 $9.84 33,473
2020-11-04 $11.58 $12.02 $11.58 $11.80 $9.59 84,899
2020-11-03 $11.29 $11.49 $11.29 $11.45 $9.31 33,074
2020-11-02 $11.25 $11.33 $11.25 $11.28 $9.17 39,629
2020-10-30 $11.43 $11.52 $11.18 $11.23 $9.13 27,464
2020-10-29 $11.24 $11.45 $11.24 $11.41 $9.27 40,469
2020-10-28 $11.56 $11.56 $11.25 $11.29 $9.18 38,895
2020-10-27 $11.63 $11.69 $11.59 $11.60 $9.43 40,430
2020-10-26 $11.66 $11.81 $11.44 $11.67 $9.49 58,719
2020-10-23 $11.98 $12.00 $11.77 $11.85 $9.63 50,747
2020-10-22 $11.78 $11.95 $11.78 $11.93 $9.69 43,438
2020-10-21 $12.03 $12.10 $11.92 $11.97 $9.73 19,966
2020-10-20 $12.10 $12.15 $12.09 $12.09 $9.83 28,129
2020-10-19 $12.30 $12.30 $12.06 $12.09 $9.83 33,523
2020-10-16 $12.24 $12.28 $12.20 $12.26 $9.96 22,332
2020-10-15 $12.14 $12.21 $12.10 $12.20 $9.92 14,869
2020-10-14 $12.25 $12.29 $12.23 $12.26 $9.97 31,101
2020-10-13 $12.26 $12.27 $12.23 $12.25 $9.96 19,482
2020-10-12 $12.22 $12.28 $12.20 $12.26 $9.97 28,522
2020-10-09 $12.15 $12.24 $12.15 $12.17 $9.89 22,067
2020-10-08 $12.18 $12.27 $11.94 $12.14 $9.87 49,525
2020-10-07 $11.81 $12.07 $11.79 $12.06 $9.80 25,066
2020-10-06 $11.86 $11.96 $11.76 $11.79 $9.58 35,059
2020-10-05 $11.62 $11.81 $11.62 $11.78 $9.58 36,261
2020-10-02 $11.70 $11.78 $11.55 $11.62 $9.45 36,739
2020-10-01 $11.58 $11.75 $11.58 $11.75 $9.55 30,883
2020-09-30 $11.53 $11.65 $11.53 $11.55 $9.39 50,223
2020-09-29 $11.65 $11.69 $11.53 $11.59 $9.42 30,754
2020-09-28 $11.67 $11.72 $11.61 $11.68 $9.49 33,060
2020-09-25 $11.37 $11.50 $11.37 $11.50 $9.35 34,534
2020-09-24 $11.36 $11.49 $11.30 $11.44 $9.30 45,912
2020-09-23 $12.12 $12.12 $11.26 $11.36 $9.23 110,700
2020-09-22 $11.70 $11.95 $11.70 $11.95 $9.71 37,784
2020-09-21 $11.77 $11.96 $11.63 $11.71 $9.52 48,815
2020-09-18 $12.07 $12.12 $11.99 $12.01 $9.76 13,487
2020-09-17 $11.84 $12.16 $11.74 $12.16 $9.88 71,301
2020-09-16 $11.81 $12.03 $11.66 $12.01 $9.76 70,583
2020-09-15 $11.83 $11.83 $11.69 $11.69 $9.50 18,665
2020-09-14 $11.54 $11.91 $11.54 $11.84 $9.52 51,958
2020-09-11 $11.53 $11.59 $11.40 $11.53 $9.27 34,216
2020-09-10 $11.59 $11.66 $11.46 $11.49 $9.24 21,296
2020-09-09 $11.34 $11.53 $11.34 $11.50 $9.25 42,752
2020-09-08 $11.53 $11.53 $11.23 $11.25 $9.04 103,800
2020-09-04 $11.86 $12.12 $11.53 $11.68 $9.39 80,028
2020-09-03 $12.37 $12.37 $11.95 $11.99 $9.64 41,050
2020-09-02 $12.51 $12.51 $12.29 $12.43 $9.99 34,835
2020-09-01 $12.28 $12.44 $12.28 $12.44 $10.00 64,570
2020-08-31 $12.33 $12.39 $12.25 $12.38 $9.95 42,905
2020-08-28 $12.44 $12.45 $12.30 $12.36 $9.94 47,032
2020-08-27 $12.66 $12.82 $12.31 $12.50 $10.05 73,609
2020-08-26 $12.73 $12.73 $12.56 $12.57 $10.11 38,833
2020-08-25 $12.64 $12.67 $12.61 $12.65 $10.17 12,024
2020-08-24 $12.70 $12.70 $12.59 $12.70 $10.21 27,737
2020-08-21 $12.72 $12.72 $12.56 $12.63 $10.15 33,594
2020-08-20 $12.66 $12.67 $12.56 $12.66 $10.18 8,939
2020-08-19 $12.54 $12.76 $12.34 $12.69 $10.20 58,723
2020-08-18 $12.30 $12.77 $12.30 $12.77 $10.27 23,496
2020-08-17 $12.40 $12.40 $12.21 $12.26 $9.86 24,326
2020-08-14 $12.46 $12.46 $12.32 $12.34 $9.92 13,677
2020-08-13 $12.38 $12.40 $12.28 $12.37 $9.94 13,612
2020-08-12 $12.19 $12.34 $12.16 $12.28 $9.87 23,873
2020-08-11 $12.27 $12.31 $12.15 $12.16 $9.77 27,540
2020-08-10 $12.38 $12.39 $12.23 $12.34 $9.92 43,326
2020-08-07 $12.12 $12.35 $12.09 $12.28 $9.87 31,050
2020-08-06 $12.30 $12.30 $12.07 $12.20 $9.81 33,204
2020-08-05 $12.01 $12.22 $12.01 $12.22 $9.82 52,632
2020-08-04 $12.00 $12.02 $11.93 $12.01 $9.66 28,195
2020-08-03 $11.82 $11.97 $11.81 $11.97 $9.62 17,719
2020-07-31 $11.82 $11.87 $11.70 $11.82 $9.50 28,830
2020-07-30 $11.86 $11.88 $11.62 $11.87 $9.54 33,265
2020-07-29 $11.80 $11.87 $11.70 $11.87 $9.54 37,628
2020-07-28 $11.75 $11.86 $11.58 $11.76 $9.45 48,481
2020-07-27 $11.60 $11.86 $11.56 $11.74 $9.44 43,100
2020-07-24 $11.60 $11.67 $11.50 $11.67 $9.38 20,950
2020-07-23 $11.75 $11.80 $11.60 $11.65 $9.37 66,771
2020-07-22 $11.84 $11.90 $11.74 $11.80 $9.49 40,109
2020-07-21 $11.98 $12.09 $11.90 $11.91 $9.57 35,036
2020-07-20 $11.61 $11.92 $11.61 $11.87 $9.54 13,642
2020-07-17 $11.65 $11.72 $11.49 $11.65 $9.37 14,877
2020-07-16 $11.76 $11.76 $11.46 $11.68 $9.39 34,463
2020-07-15 $11.64 $11.81 $11.63 $11.68 $9.39 35,673
2020-07-14 $11.62 $11.70 $11.52 $11.69 $9.40 39,254
2020-07-13 $11.87 $12.03 $11.76 $11.76 $9.45 44,028
2020-07-10 $11.57 $11.79 $11.56 $11.78 $9.47 32,678
2020-07-09 $11.80 $11.94 $11.65 $11.72 $9.42 50,103
2020-07-08 $11.67 $11.76 $11.65 $11.69 $9.40 28,670
2020-07-07 $11.57 $11.79 $11.52 $11.62 $9.34 37,809
2020-07-06 $11.75 $11.88 $11.58 $11.63 $9.35 35,955
2020-07-02 $11.70 $11.89 $11.61 $11.66 $9.37 19,674
2020-07-01 $11.50 $11.61 $11.48 $11.53 $9.27 23,378
2020-06-30 $11.67 $11.67 $11.28 $11.49 $9.24 34,345
2020-06-29 $11.44 $11.72 $11.34 $11.36 $9.13 36,863
2020-06-26 $11.43 $11.48 $11.30 $11.41 $9.17 45,142
2020-06-25 $11.41 $11.60 $11.41 $11.60 $9.33 31,309
2020-06-24 $11.66 $11.73 $11.33 $11.48 $9.23 43,399
2020-06-23 $11.73 $11.84 $11.42 $11.65 $9.37 40,997
2020-06-22 $11.39 $11.42 $11.30 $11.34 $9.12 33,841
2020-06-19 $11.49 $11.54 $11.31 $11.31 $9.09 23,635
2020-06-18 $11.41 $11.43 $11.34 $11.34 $9.12 19,226
2020-06-17 $11.45 $11.48 $11.35 $11.35 $9.12 23,216
2020-06-16 $11.26 $11.49 $11.26 $11.34 $9.12 45,289
2020-06-15 $10.72 $11.05 $10.72 $11.01 $8.85 26,965
2020-06-12 $11.06 $11.22 $10.94 $11.00 $8.74 45,835
2020-06-11 $11.22 $11.50 $10.85 $10.86 $8.63 122,694
2020-06-10 $11.60 $11.60 $11.41 $11.50 $9.14 38,560
2020-06-09 $11.44 $11.71 $11.44 $11.54 $9.17 57,811
2020-06-08 $11.79 $11.79 $11.38 $11.72 $9.31 83,838
2020-06-05 $11.33 $11.48 $11.17 $11.32 $8.99 85,841
2020-06-04 $11.53 $11.53 $11.30 $11.36 $9.03 25,234
2020-06-03 $11.36 $11.54 $11.36 $11.54 $9.17 42,034
2020-06-02 $11.23 $11.34 $11.11 $11.34 $9.01 43,065
2020-06-01 $11.05 $11.14 $10.92 $11.14 $8.85 31,382
2020-05-29 $10.81 $11.08 $10.77 $11.04 $8.77 76,106
2020-05-28 $10.95 $10.95 $10.64 $10.72 $8.52 59,983
2020-05-27 $10.84 $10.87 $10.61 $10.87 $8.64 51,175
2020-05-26 $11.00 $11.00 $10.70 $10.86 $8.63 97,474
2020-05-22 $10.55 $10.55 $10.43 $10.46 $8.31 31,368
2020-05-21 $10.36 $10.54 $10.34 $10.48 $8.33 96,910
2020-05-20 $10.31 $10.48 $10.24 $10.45 $8.30 28,992
2020-05-19 $10.10 $10.28 $10.07 $10.19 $8.10 23,953
2020-05-18 $10.18 $10.27 $10.11 $10.16 $8.07 26,774
2020-05-15 $9.99 $9.99 $9.85 $9.96 $7.91 14,974
2020-05-14 $9.82 $9.98 $9.74 $9.98 $7.93 21,921
2020-05-13 $10.20 $10.31 $9.93 $9.97 $7.92 40,976
2020-05-12 $10.40 $10.42 $10.20 $10.20 $8.10 32,120
2020-05-11 $10.18 $10.39 $10.18 $10.38 $8.25 19,881
2020-05-08 $10.25 $10.35 $10.18 $10.35 $8.22 22,524
2020-05-07 $9.88 $10.13 $9.88 $10.13 $8.05 46,227
2020-05-06 $9.99 $10.02 $9.87 $9.96 $7.91 58,438
2020-05-05 $9.88 $10.00 $9.76 $9.93 $7.89 20,391
2020-05-04 $9.68 $9.69 $9.59 $9.69 $7.70 31,078
2020-05-01 $10.02 $10.10 $9.59 $9.59 $7.62 33,054
2020-04-30 $10.10 $10.10 $9.87 $9.92 $7.88 30,667
2020-04-29 $9.88 $10.05 $9.85 $9.97 $7.92 61,554
2020-04-28 $10.07 $10.07 $9.79 $9.87 $7.84 34,153
2020-04-27 $9.90 $9.90 $9.80 $9.86 $7.83 51,627
2020-04-24 $9.74 $9.76 $9.64 $9.73 $7.73 80,993
2020-04-23 $9.57 $9.70 $9.51 $9.64 $7.66 39,037
2020-04-22 $9.40 $9.67 $9.24 $9.52 $7.56 60,405
2020-04-21 $9.30 $9.49 $9.30 $9.36 $7.44 23,384
2020-04-20 $9.33 $9.71 $9.33 $9.59 $7.62 15,826
2020-04-17 $9.50 $9.71 $9.50 $9.59 $7.62 37,891
2020-04-16 $9.34 $9.57 $9.34 $9.42 $7.48 29,953
2020-04-15 $9.51 $9.71 $9.25 $9.44 $7.50 189,420
2020-04-14 $9.51 $10.18 $9.51 $9.91 $7.87 267,420
2020-04-13 $9.24 $9.48 $9.24 $9.34 $7.42 44,618
2020-04-09 $9.33 $9.60 $9.28 $9.50 $7.55 68,173
2020-04-08 $8.92 $9.50 $8.92 $9.35 $7.43 118,547
2020-04-07 $8.93 $9.31 $8.76 $8.99 $7.14 137,503
2020-04-06 $8.40 $8.74 $8.22 $8.74 $6.94 143,688
2020-04-03 $7.99 $8.20 $7.90 $8.04 $6.39 66,132
2020-04-02 $8.46 $8.46 $7.94 $8.15 $6.48 66,967
2020-04-01 $8.12 $8.22 $8.00 $8.02 $6.37 72,496
2020-03-31 $8.62 $8.73 $8.57 $8.58 $6.82 96,096
2020-03-30 $8.49 $8.70 $8.38 $8.67 $6.89 86,114
2020-03-27 $8.49 $8.79 $8.46 $8.60 $6.83 57,467
2020-03-26 $8.79 $9.01 $8.06 $8.94 $7.10 65,451
2020-03-25 $7.46 $8.66 $7.37 $8.52 $6.77 73,458
2020-03-24 $7.62 $7.79 $7.27 $7.65 $6.08 84,093
2020-03-23 $7.23 $7.92 $6.37 $7.00 $5.56 104,949
2020-03-20 $7.45 $8.32 $7.33 $7.84 $6.23 72,356
2020-03-19 $6.90 $7.92 $6.90 $7.83 $6.22 61,110
2020-03-18 $7.23 $7.52 $6.28 $7.09 $5.63 77,068
2020-03-17 $7.62 $8.06 $7.57 $7.96 $6.32 41,744
2020-03-16 $8.07 $8.18 $6.80 $7.48 $5.94 72,477
2020-03-13 $8.44 $8.44 $8.11 $8.41 $6.57 80,524
2020-03-12 $8.03 $8.69 $7.82 $7.83 $6.11 109,449
2020-03-11 $10.16 $10.29 $9.37 $9.43 $7.36 94,577
2020-03-10 $10.29 $10.41 $10.04 $10.19 $7.96 58,278
2020-03-09 $10.03 $10.24 $9.47 $10.02 $7.83 44,488
2020-03-06 $10.68 $10.85 $10.45 $10.73 $8.38 65,894
2020-03-05 $10.97 $11.51 $10.87 $11.00 $8.59 65,975
2020-03-04 $10.95 $11.18 $10.89 $11.18 $8.73 40,730
2020-03-03 $10.90 $11.02 $10.68 $10.74 $8.39 53,948
2020-03-02 $10.45 $10.81 $10.02 $10.81 $8.44 133,085
2020-02-28 $10.51 $10.69 $10.28 $10.45 $8.16 86,558
2020-02-27 $11.38 $11.45 $10.84 $10.85 $8.47 88,440
2020-02-26 $11.24 $11.44 $11.24 $11.31 $8.83 81,698
2020-02-25 $11.89 $11.91 $11.27 $11.38 $8.89 66,463
2020-02-24 $12.07 $12.10 $11.87 $11.87 $9.27 65,171
2020-02-21 $12.28 $12.30 $12.22 $12.25 $9.57 21,983
2020-02-20 $12.31 $12.37 $12.29 $12.32 $9.62 35,690
2020-02-19 $12.16 $12.29 $12.16 $12.27 $9.58 26,285
2020-02-18 $11.99 $12.21 $11.99 $12.19 $9.52 50,034
2020-02-14 $12.04 $12.06 $11.94 $11.94 $9.32 46,291
2020-02-13 $12.29 $12.29 $11.99 $12.00 $9.37 33,923
2020-02-12 $12.19 $12.25 $12.16 $12.25 $9.57 77,312
2020-02-11 $12.17 $12.20 $12.00 $12.13 $9.47 89,836
2020-02-10 $11.88 $11.98 $11.85 $11.98 $9.36 28,680
2020-02-07 $11.78 $11.95 $11.76 $11.77 $9.19 72,554
2020-02-06 $11.71 $11.95 $11.71 $11.80 $9.22 80,716
2020-02-05 $11.89 $11.89 $11.75 $11.75 $9.18 58,932
2020-02-04 $11.90 $12.00 $11.79 $11.79 $9.21 52,953
2020-02-03 $11.72 $11.81 $11.72 $11.81 $9.22 39,799
2020-01-31 $11.69 $11.85 $11.69 $11.81 $9.22 53,788
2020-01-30 $11.62 $11.74 $11.62 $11.71 $9.15 41,881
2020-01-29 $11.67 $11.80 $11.67 $11.74 $9.17 66,911
2020-01-28 $11.78 $11.82 $11.71 $11.72 $9.15 40,877
2020-01-27 $11.94 $11.94 $11.72 $11.72 $9.15 35,361
2020-01-24 $11.98 $12.00 $11.92 $11.92 $9.31 37,445
2020-01-23 $11.86 $11.95 $11.82 $11.93 $9.32 49,577
2020-01-22 $11.70 $11.87 $11.70 $11.81 $9.22 50,144
2020-01-21 $11.66 $11.73 $11.62 $11.69 $9.13 32,955
2020-01-17 $11.77 $11.83 $11.61 $11.68 $9.12 56,604
2020-01-16 $11.70 $11.88 $11.61 $11.69 $9.13 92,195
2020-01-15 $11.68 $11.74 $11.64 $11.70 $9.14 66,396
2020-01-14 $11.68 $11.73 $11.60 $11.67 $9.11 92,479
2020-01-13 $11.71 $11.73 $11.62 $11.64 $9.09 110,580
2020-01-10 $11.80 $11.81 $11.60 $11.65 $9.10 45,437
2020-01-09 $11.78 $11.88 $11.68 $11.69 $9.13 95,697
2020-01-08 $11.93 $11.94 $11.57 $11.75 $9.18 62,845
2020-01-07 $11.97 $12.01 $11.85 $11.85 $9.25 87,214
2020-01-06 $11.90 $11.94 $11.78 $11.91 $9.30 46,323
2020-01-03 $11.85 $11.88 $11.74 $11.80 $9.22 34,830
2020-01-02 $11.85 $11.96 $11.58 $11.88 $9.28 57,576
2019-12-31 $11.63 $11.82 $11.61 $11.76 $9.18 41,869
2019-12-30 $11.60 $11.68 $11.52 $11.67 $9.11 11,953
2019-12-27 $11.57 $11.67 $11.55 $11.65 $9.10 14,112
2019-12-26 $11.56 $11.64 $11.55 $11.61 $9.07 17,527
2019-12-24 $11.46 $11.63 $11.46 $11.63 $9.08 22,979
2019-12-23 $11.80 $11.80 $11.56 $11.59 $9.05 19,501
2019-12-20 $11.71 $11.79 $11.51 $11.57 $9.04 29,422
2019-12-19 $11.38 $11.63 $11.35 $11.63 $9.08 32,369
2019-12-18 $11.39 $11.53 $11.34 $11.38 $8.89 62,992
2019-12-17 $11.39 $11.50 $11.33 $11.45 $8.94 40,751
2019-12-16 $11.35 $11.60 $11.28 $11.32 $8.84 61,750
2019-12-13 $11.25 $11.32 $11.14 $11.15 $8.71 49,603
2019-12-12 $11.09 $11.34 $11.03 $11.34 $8.86 22,145
2019-12-11 $11.09 $11.17 $10.92 $11.04 $8.62 43,621
2019-12-10 $11.15 $11.19 $11.10 $11.14 $8.70 23,729
2019-12-09 $11.28 $11.29 $11.15 $11.15 $8.71 49,049
2019-12-06 $11.17 $11.26 $11.15 $11.23 $8.77 33,239
2019-12-05 $11.28 $11.31 $11.11 $11.28 $8.81 31,632
2019-12-04 $10.97 $11.46 $10.97 $11.35 $8.86 97,130
2019-12-03 $10.93 $11.09 $10.87 $11.08 $8.65 48,610
2019-12-02 $11.11 $11.19 $10.90 $11.03 $8.61 62,314
2019-11-29 $11.29 $11.29 $11.14 $11.17 $8.72 11,938
2019-11-27 $11.31 $11.44 $11.20 $11.29 $8.82 23,556
2019-11-26 $11.49 $11.49 $11.15 $11.31 $8.83 32,529
2019-11-25 $11.19 $11.35 $11.07 $11.35 $8.86 25,415
2019-11-22 $11.48 $11.74 $11.47 $11.72 $8.83 59,460
2019-11-21 $11.72 $11.72 $11.42 $11.42 $8.60 31,331
2019-11-20 $11.65 $11.70 $11.58 $11.64 $8.77 42,219
2019-11-19 $11.75 $11.78 $11.50 $11.58 $8.72 49,255
2019-11-18 $11.46 $11.83 $11.35 $11.83 $8.91 45,168
2019-11-15 $11.27 $11.54 $11.22 $11.42 $8.60 45,201
2019-11-14 $11.29 $11.30 $11.22 $11.25 $8.47 30,968
2019-11-13 $11.29 $11.29 $11.21 $11.22 $8.45 17,990
2019-11-12 $11.25 $11.27 $11.16 $11.26 $8.48 21,884
2019-11-11 $11.19 $11.23 $11.12 $11.23 $8.46 22,246
2019-11-08 $11.08 $11.29 $11.00 $11.19 $8.43 78,095
2019-11-07 $11.05 $11.13 $10.97 $11.01 $8.29 28,392
2019-11-06 $11.08 $11.08 $10.91 $11.01 $8.29 35,751
2019-11-05 $10.98 $11.06 $10.98 $10.99 $8.28 44,585
2019-11-04 $11.11 $11.12 $10.99 $10.99 $8.28 46,074
2019-11-01 $10.85 $11.03 $10.83 $11.03 $8.31 26,111
2019-10-31 $10.83 $10.83 $10.75 $10.80 $8.13 21,802
2019-10-30 $10.58 $10.81 $10.58 $10.75 $8.10 38,116
2019-10-29 $10.72 $10.72 $10.63 $10.66 $8.03 15,525
2019-10-28 $10.65 $10.80 $10.65 $10.72 $8.07 24,919
2019-10-25 $10.73 $10.79 $10.59 $10.69 $8.05 101,876
2019-10-24 $10.62 $10.80 $10.61 $10.72 $8.07 12,605
2019-10-23 $10.64 $10.72 $10.58 $10.64 $8.01 23,487
2019-10-22 $10.75 $10.75 $10.53 $10.69 $8.05 17,783
2019-10-21 $10.69 $10.69 $10.59 $10.69 $8.05 15,144
2019-10-18 $10.73 $10.74 $10.62 $10.65 $8.02 17,659
2019-10-17 $10.64 $10.75 $10.64 $10.68 $8.04 22,859
2019-10-16 $10.59 $10.69 $10.58 $10.61 $7.99 22,957
2019-10-15 $10.57 $10.64 $10.52 $10.57 $7.96 38,684
2019-10-14 $10.53 $10.53 $10.39 $10.50 $7.91 30,440
2019-10-11 $10.44 $10.57 $10.42 $10.52 $7.92 26,952
2019-10-10 $10.39 $10.50 $10.34 $10.36 $7.80 31,830
2019-10-09 $10.28 $10.45 $10.23 $10.39 $7.82 96,540
2019-10-08 $10.30 $10.30 $10.15 $10.23 $7.70 37,264
2019-10-07 $10.19 $10.28 $10.14 $10.27 $7.73 19,307
2019-10-04 $10.18 $10.25 $10.10 $10.25 $7.72 42,106
2019-10-03 $10.09 $10.14 $9.95 $10.11 $7.61 45,589
2019-10-02 $10.36 $10.37 $10.01 $10.09 $7.60 112,056
2019-10-01 $10.42 $10.50 $10.31 $10.36 $7.80 45,273
2019-09-30 $10.42 $10.53 $10.39 $10.49 $7.90 44,561
2019-09-27 $10.59 $10.68 $10.43 $10.50 $7.91 41,358
2019-09-26 $10.69 $10.76 $10.49 $10.59 $7.98 53,968
2019-09-25 $10.92 $10.92 $10.65 $10.69 $8.05 62,581
2019-09-24 $11.03 $11.14 $10.86 $10.92 $8.22 71,045
2019-09-23 $10.97 $10.97 $10.89 $10.90 $8.21 32,433
2019-09-20 $10.84 $10.93 $10.80 $10.89 $8.20 23,393
2019-09-19 $10.71 $10.85 $10.69 $10.83 $8.16 31,267
2019-09-18 $10.86 $10.86 $10.69 $10.76 $8.10 27,742
2019-09-17 $10.73 $10.85 $10.71 $10.81 $8.14 30,865
2019-09-16 $10.64 $10.69 $10.57 $10.64 $8.01 21,412
2019-09-13 $10.67 $10.80 $10.67 $10.70 $8.06 17,403
2019-09-12 $10.83 $10.94 $10.69 $10.85 $8.08 43,406
2019-09-11 $10.70 $10.85 $10.63 $10.82 $8.06 19,279
2019-09-10 $10.78 $10.78 $10.58 $10.75 $8.01 31,354
2019-09-09 $10.73 $10.89 $10.71 $10.84 $8.07 18,499
2019-09-06 $10.71 $10.81 $10.70 $10.78 $8.03 33,508
2019-09-05 $10.76 $10.81 $10.66 $10.80 $8.04 30,322
2019-09-04 $10.65 $10.86 $10.65 $10.82 $8.06 32,298
2019-09-03 $10.65 $10.67 $10.46 $10.65 $7.93 41,062
2019-08-30 $10.66 $10.71 $10.56 $10.71 $7.98 53,932
2019-08-29 $10.67 $10.75 $10.59 $10.72 $7.98 45,660
2019-08-28 $10.72 $10.72 $10.58 $10.64 $7.92 48,060
2019-08-27 $10.85 $10.85 $10.59 $10.66 $7.94 58,022
2019-08-26 $10.95 $10.95 $10.70 $10.77 $8.02 38,708
2019-08-23 $11.00 $11.09 $10.84 $10.89 $8.11 44,606
2019-08-22 $11.01 $11.07 $10.87 $11.03 $8.21 47,508
2019-08-21 $11.12 $11.12 $10.88 $10.96 $8.16 68,164
2019-08-20 $11.02 $11.16 $10.79 $10.95 $8.15 33,736
2019-08-19 $10.81 $10.99 $10.81 $10.97 $8.17 21,564
2019-08-16 $10.75 $10.96 $10.75 $10.84 $8.07 50,172
2019-08-15 $10.80 $10.92 $10.61 $10.65 $7.93 33,667
2019-08-14 $10.95 $11.04 $10.73 $10.75 $8.01 27,320
2019-08-13 $11.01 $11.15 $10.82 $10.95 $8.15 55,733
2019-08-12 $10.82 $11.14 $10.52 $11.13 $8.29 89,013
2019-08-09 $10.85 $10.87 $10.68 $10.79 $8.04 37,459
2019-08-08 $10.46 $10.96 $10.46 $10.76 $8.01 56,569
2019-08-07 $10.43 $10.48 $10.36 $10.38 $7.73 56,300
2019-08-06 $10.48 $10.52 $10.44 $10.51 $7.83 51,720
2019-08-05 $10.74 $10.74 $10.35 $10.41 $7.75 43,711
2019-08-02 $10.83 $10.83 $10.60 $10.72 $7.98 25,620
2019-08-01 $10.62 $10.91 $10.59 $10.75 $8.01 62,807
2019-07-31 $10.84 $10.84 $10.61 $10.66 $7.94 27,217
2019-07-30 $10.68 $10.80 $10.44 $10.80 $8.04 19,968
2019-07-29 $10.59 $10.66 $10.50 $10.66 $7.94 34,215
2019-07-26 $10.66 $10.75 $10.56 $10.56 $7.86 60,732
2019-07-25 $10.60 $10.66 $10.52 $10.62 $7.91 33,838
2019-07-24 $10.62 $10.67 $10.49 $10.63 $7.92 30,264
2019-07-23 $10.62 $10.62 $10.51 $10.58 $7.88 16,446
2019-07-22 $10.51 $10.66 $10.49 $10.57 $7.87 34,850
2019-07-19 $10.68 $10.68 $10.45 $10.50 $7.82 34,124
2019-07-18 $10.62 $11.08 $10.51 $10.62 $7.91 55,008
2019-07-17 $10.56 $10.56 $10.46 $10.53 $7.84 38,666
2019-07-16 $10.55 $10.57 $10.43 $10.49 $7.81 30,300
2019-07-15 $10.43 $10.51 $10.34 $10.51 $7.83 77,549
2019-07-12 $10.50 $10.50 $10.33 $10.33 $7.69 20,809
2019-07-11 $10.49 $10.49 $10.32 $10.36 $7.72 32,337
2019-07-10 $10.35 $10.43 $10.28 $10.40 $7.75 43,933
2019-07-09 $10.39 $10.39 $10.19 $10.27 $7.65 53,303
2019-07-08 $10.20 $10.35 $10.20 $10.35 $7.71 23,878
2019-07-05 $10.39 $10.39 $10.23 $10.27 $7.65 12,617
2019-07-03 $10.36 $10.36 $10.27 $10.33 $7.69 8,358
2019-07-02 $10.23 $10.32 $10.23 $10.30 $7.67 26,265
2019-07-01 $10.37 $10.37 $10.26 $10.29 $7.66 20,979
2019-06-28 $10.30 $10.30 $10.11 $10.26 $7.64 31,136
2019-06-27 $10.15 $10.15 $10.07 $10.14 $7.55 13,848
2019-06-26 $10.12 $10.20 $10.05 $10.10 $7.52 22,714
2019-06-25 $10.12 $10.17 $10.03 $10.06 $7.49 11,997
2019-06-24 $10.30 $10.30 $10.15 $10.15 $7.56 50,424
2019-06-21 $10.25 $10.25 $10.09 $10.19 $7.59 24,424
2019-06-20 $10.14 $10.18 $10.13 $10.17 $7.57 36,323
2019-06-19 $10.03 $10.10 $9.99 $10.07 $7.50 25,150
2019-06-18 $9.85 $10.00 $9.85 $9.97 $7.43 25,761
2019-06-17 $9.78 $9.89 $9.78 $9.85 $7.34 7,826
2019-06-14 $9.79 $9.85 $9.78 $9.81 $7.31 14,103
2019-06-13 $9.84 $9.88 $9.76 $9.80 $7.30 19,541
2019-06-12 $9.97 $9.98 $9.87 $9.89 $7.28 36,368
2019-06-11 $9.99 $9.99 $9.86 $9.91 $7.29 20,269
2019-06-10 $9.77 $9.88 $9.72 $9.88 $7.27 21,427
2019-06-07 $9.72 $9.74 $9.65 $9.71 $7.14 27,773
2019-06-06 $9.52 $9.61 $9.51 $9.60 $7.06 27,364
2019-06-05 $9.57 $9.57 $9.36 $9.45 $6.95 29,998
2019-06-04 $9.37 $9.50 $9.35 $9.50 $6.99 27,880
2019-06-03 $9.36 $9.41 $9.31 $9.34 $6.87 30,052
2019-05-31 $9.42 $9.47 $9.32 $9.40 $6.92 36,529
2019-05-30 $9.41 $9.57 $9.41 $9.45 $6.95 18,535
2019-05-29 $9.51 $9.59 $9.45 $9.46 $6.96 27,279
2019-05-28 $9.55 $9.75 $9.55 $9.56 $7.03 31,105
2019-05-24 $9.63 $9.67 $9.58 $9.58 $7.05 27,030
2019-05-23 $9.60 $9.62 $9.54 $9.56 $7.03 16,585
2019-05-22 $9.74 $9.74 $9.68 $9.68 $7.12 31,779
2019-05-21 $9.60 $9.83 $9.60 $9.68 $7.12 42,760
2019-05-20 $9.74 $9.74 $9.61 $9.63 $7.09 23,061
2019-05-17 $9.80 $9.81 $9.68 $9.77 $7.19 19,611
2019-05-16 $9.67 $9.84 $9.67 $9.77 $7.19 47,447
2019-05-15 $9.71 $9.76 $9.65 $9.73 $7.16 20,573
2019-05-14 $9.62 $9.72 $9.61 $9.68 $7.12 25,670
2019-05-13 $9.80 $9.80 $9.55 $9.64 $7.09 37,829
2019-05-10 $9.83 $9.83 $9.70 $9.78 $7.20 33,667
2019-05-09 $9.83 $9.83 $9.64 $9.79 $7.20 37,840
2019-05-08 $9.83 $9.85 $9.68 $9.80 $7.21 17,905
2019-05-07 $9.95 $9.95 $9.78 $9.78 $7.20 18,974
2019-05-06 $9.90 $9.95 $9.86 $9.95 $7.32 13,370
2019-05-03 $9.84 $9.95 $9.84 $9.94 $7.31 37,740
2019-05-02 $9.88 $9.89 $9.82 $9.88 $7.27 12,624
2019-05-01 $9.81 $9.86 $9.81 $9.83 $7.23 18,152
2019-04-30 $9.75 $9.86 $9.74 $9.82 $7.22 20,179
2019-04-29 $9.83 $9.83 $9.75 $9.75 $7.17 29,677
2019-04-26 $9.83 $9.83 $9.71 $9.82 $7.22 25,016
2019-04-25 $9.75 $9.79 $9.70 $9.79 $7.20 23,998
2019-04-24 $9.75 $9.75 $9.68 $9.72 $7.15 33,210
2019-04-23 $9.63 $9.72 $9.62 $9.69 $7.13 22,614
2019-04-22 $9.66 $9.68 $9.61 $9.65 $7.10 48,665
2019-04-18 $9.71 $9.74 $9.63 $9.74 $7.17 19,505
2019-04-17 $9.79 $9.79 $9.64 $9.65 $7.10 18,089
2019-04-16 $9.73 $9.79 $9.68 $9.79 $7.20 44,558
2019-04-15 $9.77 $9.77 $9.67 $9.69 $7.13 27,103
2019-04-12 $9.70 $9.76 $9.69 $9.75 $7.17 27,911
2019-04-11 $9.77 $9.77 $9.67 $9.73 $7.16 22,956
2019-04-10 $9.70 $9.79 $9.70 $9.73 $7.16 17,272
2019-04-09 $9.72 $9.76 $9.68 $9.71 $7.14 27,417
2019-04-08 $9.70 $9.77 $9.70 $9.77 $7.19 14,039
2019-04-05 $9.70 $9.77 $9.68 $9.74 $7.17 20,710
2019-04-04 $9.66 $9.73 $9.66 $9.70 $7.14 49,567
2019-04-03 $9.71 $9.73 $9.64 $9.72 $7.15 25,059
2019-04-02 $9.62 $9.69 $9.62 $9.68 $7.12 37,771
2019-04-01 $9.73 $9.73 $9.63 $9.68 $7.12 16,744
2019-03-29 $9.73 $9.73 $9.60 $9.60 $7.06 22,606
2019-03-28 $9.59 $9.66 $9.53 $9.60 $7.06 12,215
2019-03-27 $9.57 $9.62 $9.51 $9.51 $7.00 21,755
2019-03-26 $9.60 $9.66 $9.54 $9.57 $7.04 25,195
2019-03-25 $9.69 $9.69 $9.50 $9.61 $7.07 50,843
2019-03-22 $9.84 $9.84 $9.55 $9.58 $7.05 59,313
2019-03-21 $9.65 $9.73 $9.58 $9.73 $7.16 35,885
2019-03-20 $9.55 $9.63 $9.55 $9.56 $7.03 11,344
2019-03-19 $9.69 $9.73 $9.55 $9.56 $7.03 66,336
2019-03-18 $9.61 $9.77 $9.59 $9.68 $7.12 45,361
2019-03-15 $9.68 $9.68 $9.64 $9.64 $7.09 16,940
2019-03-14 $9.73 $9.73 $9.60 $9.64 $7.09 32,717
2019-03-13 $9.61 $9.75 $9.61 $9.68 $7.03 29,196
2019-03-12 $9.63 $9.70 $9.60 $9.61 $6.98 60,430
2019-03-11 $9.91 $9.91 $9.54 $9.71 $7.06 105,492
2019-03-08 $9.63 $9.69 $9.46 $9.60 $6.98 70,497
2019-03-07 $9.64 $9.65 $9.44 $9.55 $6.94 51,707
2019-03-06 $9.69 $9.69 $9.53 $9.55 $6.94 41,468
2019-03-05 $9.80 $9.80 $9.64 $9.70 $7.05 23,823
2019-03-04 $9.83 $9.83 $9.64 $9.76 $7.09 26,857
2019-03-01 $9.75 $9.85 $9.69 $9.77 $7.10 19,858
2019-02-28 $9.71 $9.73 $9.53 $9.70 $7.05 79,227
2019-02-27 $9.69 $9.74 $9.58 $9.74 $7.08 29,340
2019-02-26 $9.79 $9.79 $9.62 $9.64 $7.01 21,011
2019-02-25 $9.76 $9.88 $9.70 $9.74 $7.08 25,766
2019-02-22 $9.66 $9.75 $9.63 $9.71 $7.06 28,122
2019-02-21 $9.70 $9.70 $9.53 $9.61 $6.98 18,859
2019-02-20 $9.69 $9.80 $9.65 $9.66 $7.02 21,482
2019-02-19 $9.69 $9.70 $9.62 $9.63 $7.00 16,947
2019-02-15 $9.69 $9.83 $9.60 $9.69 $7.04 28,798
2019-02-14 $9.56 $9.63 $9.47 $9.62 $6.99 23,102
2019-02-13 $9.55 $9.55 $9.47 $9.53 $6.93 32,328
2019-02-12 $9.39 $9.62 $9.39 $9.49 $6.90 23,941
2019-02-11 $9.35 $9.43 $9.27 $9.42 $6.85 29,751
2019-02-08 $9.25 $9.31 $9.25 $9.31 $6.77 16,655
2019-02-07 $9.36 $9.38 $9.30 $9.30 $6.76 29,095
2019-02-06 $9.38 $9.38 $9.31 $9.36 $6.80 22,559
2019-02-05 $9.30 $9.36 $9.26 $9.34 $6.79 16,377
2019-02-04 $9.18 $9.29 $9.15 $9.25 $6.72 19,466
2019-02-01 $9.13 $9.28 $9.13 $9.17 $6.66 61,425
2019-01-31 $9.19 $9.20 $9.13 $9.16 $6.66 109,675
2019-01-30 $8.98 $9.13 $8.92 $9.13 $6.63 23,202
2019-01-29 $9.01 $9.01 $8.92 $8.95 $6.50 49,117
2019-01-28 $8.96 $9.00 $8.90 $8.97 $6.52 32,264
2019-01-25 $8.93 $8.98 $8.91 $8.92 $6.48 24,469
2019-01-24 $8.83 $8.99 $8.80 $8.86 $6.44 51,607
2019-01-23 $8.92 $8.92 $8.76 $8.76 $6.37 26,101
2019-01-22 $8.88 $8.96 $8.77 $8.88 $6.45 39,778
2019-01-18 $8.99 $9.05 $8.91 $8.91 $6.47 20,598
2019-01-17 $8.94 $8.94 $8.89 $8.94 $6.50 18,688
2019-01-16 $8.88 $8.96 $8.86 $8.94 $6.50 29,219
2019-01-15 $8.78 $8.86 $8.74 $8.86 $6.44 32,017
2019-01-14 $8.77 $8.77 $8.70 $8.72 $6.34 23,070
2019-01-11 $8.87 $8.87 $8.67 $8.77 $6.37 113,628
2019-01-10 $8.88 $8.90 $8.71 $8.85 $6.43 13,091
2019-01-09 $8.81 $8.90 $8.67 $8.85 $6.43 17,856
2019-01-08 $8.74 $8.77 $8.64 $8.74 $6.35 20,560
2019-01-07 $8.43 $8.65 $8.43 $8.63 $6.27 16,257
2019-01-04 $8.42 $8.51 $8.39 $8.46 $6.15 58,563
2019-01-03 $8.46 $8.51 $8.36 $8.36 $6.08 10,622
2019-01-02 $8.49 $8.55 $8.41 $8.55 $6.21 26,895
2018-12-31 $8.59 $8.65 $8.53 $8.59 $6.24 33,439
2018-12-28 $8.38 $8.65 $8.32 $8.52 $6.19 39,516
2018-12-27 $8.18 $8.48 $8.10 $8.47 $6.16 92,266
2018-12-26 $8.06 $8.21 $8.01 $8.12 $5.90 44,178
2018-12-24 $8.17 $8.17 $7.91 $8.17 $5.94 64,047
2018-12-21 $7.86 $8.08 $7.86 $8.01 $5.82 88,325
2018-12-20 $8.38 $8.38 $7.59 $7.96 $5.78 131,180
2018-12-19 $8.35 $8.36 $8.18 $8.24 $5.99 35,142
2018-12-18 $8.60 $8.66 $8.16 $8.31 $6.04 41,374
2018-12-17 $8.74 $8.78 $8.32 $8.45 $6.14 53,827
2018-12-14 $8.73 $8.73 $8.63 $8.65 $6.29 25,073
2018-12-13 $8.79 $8.94 $8.70 $8.73 $6.34 29,605
2018-12-12 $8.86 $8.86 $8.74 $8.81 $6.40 26,545
2018-12-11 $8.78 $8.82 $8.73 $8.75 $6.36 18,530
2018-12-10 $8.91 $8.92 $8.69 $8.75 $6.36 27,824
2018-12-07 $9.03 $9.03 $8.81 $8.86 $6.44 26,782
2018-12-06 $8.99 $9.01 $8.79 $8.90 $6.47 42,407
2018-12-04 $9.12 $9.12 $8.96 $9.06 $6.58 39,135
2018-12-03 $8.97 $9.20 $8.97 $9.17 $6.66 51,270
2018-11-30 $8.89 $8.97 $8.82 $8.94 $6.50 32,091
2018-11-29 $8.95 $8.97 $8.83 $8.93 $6.49 26,243
2018-11-28 $8.72 $9.11 $8.72 $8.95 $6.50 33,163
2018-11-27 $8.70 $8.80 $8.64 $8.76 $6.37 44,404
2018-11-26 $8.72 $8.87 $8.72 $8.78 $6.38 40,053
2018-11-23 $8.83 $9.22 $8.69 $9.22 $6.60 24,411
2018-11-21 $8.72 $8.80 $8.69 $8.73 $6.25 58,442
2018-11-20 $8.94 $8.95 $8.60 $8.69 $6.22 112,354
2018-11-19 $8.95 $9.12 $8.90 $8.94 $6.40 24,216
2018-11-16 $9.01 $9.07 $8.95 $9.00 $6.44 27,011
2018-11-15 $8.99 $9.05 $8.97 $9.01 $6.45 21,575
2018-11-14 $9.10 $9.18 $9.02 $9.05 $6.48 34,720
2018-11-13 $9.33 $9.33 $9.03 $9.12 $6.53 21,373
2018-11-12 $9.21 $9.24 $9.00 $9.13 $6.54 45,583
2018-11-09 $9.22 $9.30 $9.13 $9.13 $6.54 18,018
2018-11-08 $9.21 $9.35 $9.17 $9.22 $6.60 16,084
2018-11-07 $9.14 $9.35 $9.14 $9.22 $6.60 30,809
2018-11-06 $9.23 $9.63 $9.07 $9.11 $6.52 36,332
2018-11-05 $9.15 $9.24 $9.09 $9.12 $6.53 22,699
2018-11-02 $9.24 $9.37 $9.17 $9.20 $6.59 17,481
2018-11-01 $9.15 $9.40 $9.14 $9.21 $6.60 14,649
2018-10-31 $8.90 $9.26 $8.90 $9.12 $6.53 32,939
2018-10-30 $8.92 $9.06 $8.86 $8.90 $6.37 15,443
2018-10-29 $9.10 $9.33 $8.91 $8.99 $6.44 39,379
2018-10-26 $9.02 $9.02 $8.83 $8.98 $6.43 18,305
2018-10-25 $9.28 $9.28 $9.07 $9.14 $6.55 20,274
2018-10-24 $9.38 $9.38 $9.12 $9.20 $6.59 41,846
2018-10-23 $9.60 $9.60 $9.03 $9.29 $6.65 45,874
2018-10-22 $9.59 $9.59 $9.25 $9.35 $6.70 20,405
2018-10-19 $9.46 $9.51 $9.30 $9.38 $6.72 18,372
2018-10-18 $9.44 $9.44 $9.21 $9.37 $6.71 18,377
2018-10-17 $9.52 $9.52 $9.24 $9.35 $6.70 57,059
2018-10-16 $9.21 $9.52 $9.11 $9.52 $6.82 49,576
2018-10-15 $8.98 $9.04 $8.95 $8.96 $6.42 51,477
2018-10-12 $8.99 $8.99 $8.90 $8.98 $6.43 41,821
2018-10-11 $8.81 $8.99 $8.75 $8.87 $6.35 89,143
2018-10-10 $9.43 $9.43 $8.97 $8.99 $6.44 91,706
2018-10-09 $9.48 $9.74 $9.38 $9.38 $6.72 91,708
2018-10-08 $9.61 $9.67 $9.50 $9.54 $6.83 40,908
2018-10-05 $9.86 $9.93 $9.59 $9.67 $6.92 54,244
2018-10-04 $10.06 $10.08 $9.75 $9.93 $7.11 46,324
2018-10-03 $10.21 $10.28 $10.03 $10.10 $7.23 45,253
2018-10-02 $10.23 $10.31 $10.21 $10.25 $7.34 15,359
2018-10-01 $10.35 $10.53 $10.24 $10.29 $7.37 23,800
2018-09-28 $10.30 $10.45 $10.24 $10.31 $7.38 37,582
2018-09-27 $10.39 $10.58 $10.25 $10.34 $7.40 120,340
2018-09-26 $10.20 $10.36 $10.20 $10.36 $7.42 36,181
2018-09-25 $10.17 $10.23 $10.14 $10.17 $7.28 20,285
2018-09-24 $10.28 $10.34 $10.12 $10.15 $7.27 21,670
2018-09-21 $10.34 $10.34 $10.26 $10.27 $7.35 31,373
2018-09-20 $10.35 $10.35 $10.25 $10.28 $7.36 30,540
2018-09-19 $10.20 $10.38 $10.20 $10.27 $7.35 13,971
2018-09-18 $10.30 $10.31 $10.17 $10.25 $7.34 34,542
2018-09-17 $10.32 $10.44 $10.21 $10.22 $7.32 23,371
2018-09-14 $10.26 $10.33 $10.21 $10.30 $7.38 8,015
2018-09-13 $10.31 $10.38 $10.28 $10.29 $7.37 28,819
2018-09-12 $10.24 $10.33 $10.15 $10.33 $7.40 26,374
2018-09-11 $10.15 $10.20 $10.11 $10.16 $7.28 37,256
2018-09-10 $10.07 $10.39 $10.03 $10.21 $7.31 91,850
2018-09-07 $10.07 $10.14 $9.96 $10.04 $7.19 41,120
2018-09-06 $10.03 $10.03 $9.93 $9.98 $7.15 21,984
2018-09-05 $10.04 $10.08 $9.90 $10.04 $7.19 25,830
2018-09-04 $10.02 $10.06 $9.97 $9.97 $7.14 46,285
2018-08-31 $10.09 $10.09 $10.00 $10.02 $7.18 40,885
2018-08-30 $9.98 $10.10 $9.98 $10.04 $7.19 45,752
2018-08-29 $10.00 $10.11 $9.95 $10.06 $7.20 32,048
2018-08-28 $10.08 $10.08 $9.97 $9.98 $7.15 17,087
2018-08-27 $9.89 $10.04 $9.89 $10.04 $7.19 51,890
2018-08-24 $9.91 $9.99 $9.90 $9.95 $7.13 38,215
2018-08-23 $9.91 $9.94 $9.87 $9.92 $7.10 37,157
2018-08-22 $9.97 $10.04 $9.91 $9.97 $7.14 86,656
2018-08-21 $9.98 $9.98 $9.92 $9.97 $7.14 19,341
2018-08-20 $9.97 $9.97 $9.87 $9.94 $7.12 26,128
2018-08-17 $9.81 $10.03 $9.77 $9.87 $7.07 34,776
2018-08-16 $9.80 $9.84 $9.76 $9.82 $7.03 25,230
2018-08-15 $9.99 $9.99 $9.87 $9.87 $6.96 43,666
2018-08-14 $9.97 $10.02 $9.94 $9.98 $7.04 33,637
2018-08-13 $9.94 $10.18 $9.93 $9.97 $7.03 44,001
2018-08-10 $9.95 $9.97 $9.87 $9.94 $7.01 25,027
2018-08-09 $9.84 $10.01 $9.82 $9.91 $6.99 51,065
2018-08-08 $9.82 $9.87 $9.80 $9.85 $6.95 22,124
2018-08-07 $9.75 $9.84 $9.75 $9.84 $6.94 27,872
2018-08-06 $9.71 $9.78 $9.66 $9.76 $6.88 32,406
2018-08-03 $9.69 $9.69 $9.65 $9.68 $6.83 18,086
2018-08-02 $9.70 $9.70 $9.61 $9.69 $6.83 41,687
2018-08-01 $9.68 $9.68 $9.61 $9.65 $6.81 25,949
2018-07-31 $9.65 $9.66 $9.57 $9.61 $6.78 71,108
2018-07-30 $9.68 $9.74 $9.58 $9.63 $6.79 59,093
2018-07-27 $9.76 $9.76 $9.61 $9.67 $6.82 35,329
2018-07-26 $9.68 $9.71 $9.64 $9.68 $6.83 50,145
2018-07-25 $9.66 $9.66 $9.58 $9.62 $6.79 13,949
2018-07-24 $9.64 $9.65 $9.57 $9.60 $6.77 30,926
2018-07-23 $9.64 $9.64 $9.57 $9.57 $6.75 62,765
2018-07-20 $9.64 $9.64 $9.55 $9.64 $6.80 30,763
2018-07-19 $9.64 $9.64 $9.54 $9.57 $6.75 13,549
2018-07-18 $9.64 $9.64 $9.56 $9.59 $6.76 41,282
2018-07-17 $9.55 $9.61 $9.45 $9.58 $6.76 55,244
2018-07-16 $9.64 $9.64 $9.55 $9.55 $6.74 10,718
2018-07-13 $9.60 $9.61 $9.53 $9.59 $6.76 18,623
2018-07-12 $9.63 $9.63 $9.55 $9.55 $6.74 19,675
2018-07-11 $9.62 $9.62 $9.49 $9.55 $6.74 13,672
2018-07-10 $9.61 $9.62 $9.56 $9.56 $6.74 17,965
2018-07-09 $9.64 $9.64 $9.55 $9.55 $6.74 23,094
2018-07-06 $9.58 $9.60 $9.46 $9.60 $6.77 17,276
2018-07-05 $9.49 $9.49 $9.37 $9.43 $6.65 22,581
2018-07-03 $9.56 $9.56 $9.41 $9.42 $6.64 8,538
2018-07-02 $9.50 $9.55 $9.41 $9.48 $6.69 20,368
2018-06-29 $9.38 $9.48 $9.38 $9.44 $6.66 21,387
2018-06-28 $9.51 $9.51 $9.38 $9.40 $6.63 27,557
2018-06-27 $9.40 $9.55 $9.40 $9.45 $6.67 18,700
2018-06-26 $9.48 $9.50 $9.40 $9.40 $6.63 15,663
2018-06-25 $9.56 $9.57 $9.42 $9.57 $6.75 27,311
2018-06-22 $9.59 $9.60 $9.56 $9.58 $6.76 11,592
2018-06-21 $9.62 $9.62 $9.53 $9.53 $6.72 37,595
2018-06-20 $9.59 $9.61 $9.56 $9.61 $6.78 15,166
2018-06-19 $9.47 $9.56 $9.47 $9.55 $6.74 16,192
2018-06-18 $9.50 $9.54 $9.50 $9.52 $6.71 11,972
2018-06-15 $9.54 $9.57 $9.53 $9.55 $6.74 8,561
2018-06-14 $9.56 $9.59 $9.55 $9.56 $6.74 7,406
2018-06-13 $9.59 $9.60 $9.54 $9.54 $6.73 11,531
2018-06-12 $9.55 $9.55 $9.50 $9.55 $6.74 22,327
2018-06-11 $9.54 $9.54 $9.48 $9.52 $6.71 10,873
2018-06-08 $9.53 $9.53 $9.43 $9.43 $6.65 19,228
2018-06-07 $9.53 $9.53 $9.42 $9.46 $6.67 18,650
2018-06-06 $9.49 $9.49 $9.43 $9.46 $6.67 29,006
2018-06-05 $9.48 $9.48 $9.43 $9.43 $6.65 19,083
2018-06-04 $9.47 $9.47 $9.40 $9.42 $6.64 21,363
2018-06-01 $9.38 $9.42 $9.31 $9.42 $6.64 13,248
2018-05-31 $9.39 $9.39 $9.30 $9.33 $6.58 11,443
2018-05-30 $9.36 $9.36 $9.34 $9.35 $6.59 12,552
2018-05-29 $9.34 $9.36 $9.28 $9.29 $6.55 18,299
2018-05-25 $9.35 $9.40 $9.35 $9.37 $6.61 21,992
2018-05-24 $9.37 $9.38 $9.34 $9.37 $6.61 20,624
2018-05-23 $9.39 $9.39 $9.29 $9.35 $6.59 24,309
2018-05-22 $9.29 $9.38 $9.29 $9.33 $6.58 26,773
2018-05-21 $9.35 $9.43 $9.34 $9.35 $6.59 20,650
2018-05-18 $9.38 $9.38 $9.31 $9.36 $6.60 18,482
2018-05-17 $9.38 $9.39 $9.30 $9.35 $6.59 13,527
2018-05-16 $9.40 $9.40 $9.30 $9.36 $6.60 30,297
2018-05-15 $9.41 $9.41 $9.28 $9.39 $6.62 31,565
2018-05-14 $9.48 $9.49 $9.44 $9.46 $6.59 14,087
2018-05-11 $9.46 $9.46 $9.42 $9.46 $6.59 16,520
2018-05-10 $9.43 $9.47 $9.38 $9.46 $6.59 19,634
2018-05-09 $9.36 $9.41 $9.34 $9.37 $6.53 21,782
2018-05-08 $9.34 $9.35 $9.32 $9.33 $6.50 25,341
2018-05-07 $9.30 $9.36 $9.26 $9.34 $6.51 20,522
2018-05-04 $9.30 $9.30 $9.26 $9.28 $6.47 21,050
2018-05-03 $9.33 $9.33 $9.23 $9.27 $6.46 23,070
2018-05-02 $9.34 $9.35 $9.27 $9.31 $6.49 38,709
2018-05-01 $9.30 $9.34 $9.23 $9.34 $6.51 47,100
2018-04-30 $9.28 $9.31 $9.21 $9.28 $6.47 49,480
2018-04-27 $9.22 $9.25 $9.13 $9.24 $6.44 158,797
2018-04-26 $9.19 $9.19 $9.13 $9.14 $6.37 25,283
2018-04-25 $9.05 $9.12 $9.05 $9.11 $6.35 24,530
2018-04-24 $9.25 $9.25 $9.09 $9.10 $6.34 27,241
2018-04-23 $9.19 $9.20 $9.15 $9.16 $6.39 23,737
2018-04-20 $9.30 $9.30 $9.14 $9.14 $6.37 16,777
2018-04-19 $9.31 $9.31 $9.15 $9.24 $6.44 19,602
2018-04-18 $9.24 $9.27 $9.23 $9.26 $6.46 18,671
2018-04-17 $9.15 $9.24 $9.15 $9.24 $6.44 36,059
2018-04-16 $9.15 $9.15 $9.10 $9.13 $6.36 14,951
2018-04-13 $9.15 $9.15 $9.05 $9.14 $6.37 19,914
2018-04-12 $9.12 $9.14 $9.07 $9.13 $6.36 33,800
2018-04-11 $9.03 $9.12 $9.03 $9.10 $6.34 26,047
2018-04-10 $9.03 $9.12 $9.00 $9.05 $6.31 68,330
2018-04-09 $9.05 $9.12 $8.95 $8.96 $6.25 74,363
2018-04-06 $9.11 $9.12 $9.03 $9.04 $6.30 24,790
2018-04-05 $9.06 $9.15 $9.06 $9.12 $6.36 18,637
2018-04-04 $8.95 $9.09 $8.95 $9.09 $6.34 24,525
2018-04-03 $9.00 $9.18 $8.97 $9.12 $6.36 79,000
2018-04-02 $9.15 $9.16 $8.95 $9.00 $6.27 45,891
2018-03-29 $9.14 $9.15 $9.07 $9.15 $6.38 26,568
2018-03-28 $9.06 $9.22 $9.01 $9.08 $6.33 25,028
2018-03-27 $9.26 $9.26 $9.11 $9.11 $6.35 21,013
2018-03-26 $9.24 $9.29 $9.18 $9.20 $6.41 30,962
2018-03-23 $9.28 $9.28 $9.13 $9.20 $6.41 25,643
2018-03-22 $9.37 $9.38 $9.18 $9.26 $6.46 35,476
2018-03-21 $9.38 $9.48 $9.38 $9.48 $6.61 42,630
2018-03-20 $9.42 $9.44 $9.33 $9.33 $6.50 20,890
2018-03-19 $9.49 $9.49 $9.31 $9.36 $6.53 22,577
2018-03-16 $9.51 $9.51 $9.43 $9.44 $6.58 26,009
2018-03-15 $9.51 $9.51 $9.45 $9.51 $6.63 22,150
2018-03-14 $9.62 $9.62 $9.42 $9.51 $6.63 48,182
2018-03-13 $9.52 $9.55 $9.45 $9.50 $6.62 18,084
2018-03-12 $9.50 $9.58 $9.45 $9.54 $6.65 62,737
2018-03-09 $9.36 $9.54 $9.36 $9.46 $6.59 47,195
2018-03-08 $9.35 $9.43 $9.31 $9.38 $6.54 41,113
2018-03-07 $9.20 $9.30 $9.14 $9.30 $6.48 53,301
2018-03-06 $9.12 $9.21 $9.12 $9.20 $6.41 36,295
2018-03-05 $8.95 $9.12 $8.95 $9.08 $6.33 28,966
2018-03-02 $8.91 $9.02 $8.91 $9.01 $6.28 26,923
2018-03-01 $9.03 $9.09 $8.95 $8.95 $6.24 25,221
2018-02-28 $9.10 $9.16 $9.06 $9.06 $6.32 37,267
2018-02-27 $9.21 $9.22 $9.12 $9.12 $6.36 32,968
2018-02-26 $9.13 $9.19 $9.13 $9.16 $6.39 47,567
2018-02-23 $9.02 $9.12 $9.02 $9.11 $6.35 40,346
2018-02-22 $9.02 $9.11 $9.02 $9.02 $6.29 51,310
2018-02-21 $9.22 $9.25 $9.05 $9.12 $6.36 32,447
2018-02-20 $9.08 $9.22 $9.08 $9.22 $6.43 42,954
2018-02-16 $9.28 $9.28 $9.12 $9.13 $6.36 54,054
2018-02-15 $9.08 $9.15 $9.05 $9.05 $6.31 29,155
2018-02-14 $9.00 $9.10 $8.94 $9.10 $6.34 15,286
2018-02-13 $8.93 $9.03 $8.91 $9.03 $6.30 30,488
2018-02-12 $8.89 $8.99 $8.87 $8.92 $6.22 33,459
2018-02-09 $9.09 $9.09 $8.81 $9.01 $6.20 33,414
2018-02-08 $9.10 $9.14 $8.95 $8.95 $6.16 54,403
2018-02-07 $8.99 $9.15 $8.99 $9.10 $6.27 34,369
2018-02-06 $8.94 $9.05 $8.88 $9.04 $6.23 60,571
2018-02-05 $9.25 $9.28 $8.82 $8.82 $6.07 68,273
2018-02-02 $9.51 $9.51 $9.27 $9.35 $6.44 28,766
2018-02-01 $9.54 $9.54 $9.42 $9.42 $6.49 16,120
2018-01-31 $9.46 $9.60 $9.41 $9.49 $6.54 29,026
2018-01-30 $9.73 $9.73 $9.46 $9.49 $6.54 50,402
2018-01-29 $9.76 $9.76 $9.66 $9.73 $6.70 22,800
2018-01-26 $9.55 $9.76 $9.55 $9.72 $6.69 46,427
2018-01-25 $9.80 $9.80 $9.40 $9.60 $6.61 384,219
2018-01-24 $9.72 $9.88 $9.72 $9.80 $6.75 40,648
2018-01-23 $9.62 $9.72 $9.59 $9.68 $6.67 26,919
2018-01-22 $9.64 $9.67 $9.64 $9.66 $6.65 19,903
2018-01-19 $9.53 $9.64 $9.53 $9.61 $6.62 23,925
2018-01-18 $9.63 $9.63 $9.54 $9.56 $6.58 24,629
2018-01-17 $9.68 $9.68 $9.55 $9.63 $6.63 12,064
2018-01-16 $9.67 $9.67 $9.59 $9.67 $6.66 16,002
2018-01-12 $9.61 $9.69 $9.52 $9.66 $6.65 33,961
2018-01-11 $9.59 $9.59 $9.55 $9.58 $6.60 22,967
2018-01-10 $9.59 $9.59 $9.54 $9.58 $6.60 8,753
2018-01-09 $9.59 $9.59 $9.51 $9.58 $6.60 23,745
2018-01-08 $9.57 $9.57 $9.53 $9.57 $6.59 42,557
2018-01-05 $9.46 $9.51 $9.45 $9.51 $6.55 30,906
2018-01-04 $9.35 $9.45 $9.35 $9.45 $6.51 19,777
2018-01-03 $9.31 $9.41 $9.31 $9.37 $6.45 26,198
2018-01-02 $9.36 $9.39 $9.33 $9.33 $6.43 4,820
2017-12-29 $9.41 $9.41 $9.31 $9.41 $6.48 10,225
2017-12-28 $9.45 $9.45 $9.39 $9.40 $6.47 14,690
2017-12-27 $9.36 $9.40 $9.30 $9.35 $6.44 5,328
2017-12-26 $9.46 $9.46 $9.32 $9.32 $6.42 6,980
2017-12-22 $9.45 $9.46 $9.40 $9.40 $6.47 17,744
2017-12-21 $9.44 $9.45 $9.38 $9.38 $6.46 11,351
2017-12-20 $9.43 $9.48 $9.29 $9.38 $6.46 18,634
2017-12-19 $9.38 $9.43 $9.35 $9.40 $6.47 27,188
2017-12-18 $9.28 $9.43 $9.28 $9.29 $6.40 14,591
2017-12-15 $9.42 $9.44 $9.30 $9.30 $6.40 58,716
2017-12-14 $9.50 $9.50 $9.34 $9.43 $6.49 23,435
2017-12-13 $9.49 $9.49 $9.41 $9.42 $6.49 14,159
2017-12-12 $9.45 $9.45 $9.32 $9.41 $6.48 42,225
2017-12-11 $9.35 $9.37 $9.30 $9.34 $6.43 13,907
2017-12-08 $9.26 $9.32 $9.19 $9.25 $6.37 69,115
2017-12-07 $9.24 $9.35 $9.21 $9.21 $6.34 17,545
2017-12-06 $9.40 $9.40 $9.29 $9.32 $6.42 18,130
2017-12-05 $9.39 $9.40 $9.32 $9.32 $6.42 19,848
2017-12-04 $9.33 $9.47 $9.33 $9.34 $6.43 9,346
2017-12-01 $9.58 $9.58 $9.34 $9.34 $6.43 7,600
2017-11-30 $9.43 $9.65 $9.36 $9.65 $6.65 24,083
2017-11-29 $9.37 $9.42 $9.33 $9.39 $6.47 18,550
2017-11-28 $9.23 $9.47 $9.23 $9.37 $6.45 29,187
2017-11-27 $9.32 $9.37 $9.22 $9.22 $6.35 17,409
2017-11-24 $9.30 $9.37 $9.26 $9.37 $6.45 18,431
2017-11-22 $9.24 $9.30 $9.22 $9.30 $6.40 39,000
2017-11-21 $9.20 $9.23 $9.16 $9.21 $6.34 16,410
2017-11-20 $9.22 $9.23 $9.16 $9.18 $6.32 16,797
2017-11-17 $9.22 $9.23 $9.16 $9.20 $6.34 15,928
2017-11-16 $9.09 $9.22 $9.07 $9.11 $6.27 56,081
2017-11-15 $9.37 $9.37 $9.11 $9.14 $6.29 55,072
2017-11-14 $9.37 $9.37 $9.24 $9.35 $6.44 18,945
2017-11-13 $9.29 $9.39 $9.29 $9.38 $6.46 23,238
2017-11-10 $9.35 $9.39 $9.19 $9.38 $6.38 34,640
2017-11-09 $9.38 $9.38 $9.28 $9.33 $6.35 18,946
2017-11-08 $9.42 $9.43 $9.31 $9.31 $6.34 16,625
2017-11-07 $9.35 $9.39 $9.33 $9.37 $6.38 30,030
2017-11-06 $9.36 $9.36 $9.33 $9.33 $6.35 10,738
2017-11-03 $9.32 $9.35 $9.27 $9.31 $6.34 15,840
2017-11-02 $9.36 $9.36 $9.22 $9.30 $6.33 16,298
2017-11-01 $9.28 $9.37 $9.26 $9.36 $6.37 24,125
2017-10-31 $9.29 $9.29 $9.18 $9.28 $6.32 15,105
2017-10-30 $9.25 $9.29 $9.23 $9.26 $6.30 11,862
2017-10-27 $9.20 $9.27 $9.20 $9.21 $6.27 6,588
2017-10-26 $9.29 $9.29 $9.12 $9.13 $6.21 20,831
2017-10-25 $9.29 $9.29 $9.01 $9.22 $6.28 30,988
2017-10-24 $9.29 $9.29 $9.22 $9.27 $6.31 13,240
2017-10-23 $9.28 $9.29 $9.27 $9.29 $6.32 7,738
2017-10-20 $9.29 $9.29 $9.20 $9.24 $6.29 15,847
2017-10-19 $9.29 $9.29 $9.23 $9.23 $6.28 12,746
2017-10-18 $9.29 $9.29 $9.17 $9.29 $6.32 41,410
2017-10-17 $9.30 $9.39 $9.25 $9.25 $6.30 20,522
2017-10-16 $9.39 $9.39 $9.28 $9.29 $6.32 10,988
2017-10-13 $9.35 $9.37 $9.29 $9.32 $6.34 27,505
2017-10-12 $9.35 $9.35 $9.25 $9.28 $6.32 15,539
2017-10-11 $9.30 $9.30 $9.24 $9.29 $6.32 24,413
2017-10-10 $9.33 $9.33 $9.24 $9.30 $6.33 19,800
2017-10-09 $9.29 $9.30 $9.25 $9.25 $6.30 13,181
2017-10-06 $9.31 $9.35 $9.24 $9.30 $6.33 23,569
2017-10-05 $9.30 $9.32 $9.23 $9.32 $6.34 45,239
2017-10-04 $9.31 $9.34 $9.24 $9.29 $6.32 14,811
2017-10-03 $9.29 $9.35 $9.25 $9.29 $6.32 51,410
2017-10-02 $9.21 $9.29 $9.21 $9.26 $6.30 18,737
2017-09-29 $9.26 $9.28 $9.24 $9.26 $6.30 14,777
2017-09-28 $9.29 $9.30 $9.25 $9.25 $6.30 26,293
2017-09-27 $9.24 $9.27 $9.20 $9.23 $6.28 15,797
2017-09-26 $9.25 $9.25 $9.15 $9.15 $6.23 34,092
2017-09-25 $9.26 $9.26 $9.17 $9.19 $6.26 13,732
2017-09-22 $9.27 $9.27 $9.18 $9.20 $6.26 23,725
2017-09-21 $9.26 $9.26 $9.21 $9.21 $6.27 17,900
2017-09-20 $9.28 $9.28 $9.20 $9.21 $6.27 29,730
2017-09-19 $9.18 $9.30 $9.15 $9.24 $6.29 58,050
2017-09-18 $9.10 $9.30 $9.09 $9.19 $6.26 56,887
2017-09-15 $9.24 $9.24 $9.13 $9.15 $6.23 9,473
2017-09-14 $9.13 $9.24 $9.13 $9.24 $6.29 22,745
2017-09-13 $9.13 $9.25 $9.09 $9.13 $6.21 32,868
2017-09-12 $9.09 $9.21 $9.09 $9.13 $6.21 20,187
2017-09-11 $9.07 $9.18 $9.07 $9.09 $6.19 17,505
2017-09-08 $9.16 $9.18 $9.05 $9.06 $6.17 24,439
2017-09-07 $9.16 $9.17 $9.10 $9.12 $6.21 21,591
2017-09-06 $9.18 $9.20 $9.09 $9.09 $6.19 29,769
2017-09-05 $9.26 $9.26 $9.07 $9.08 $6.18 38,088
2017-09-01 $9.11 $9.35 $9.11 $9.35 $6.36 33,353
2017-08-31 $9.12 $9.16 $9.10 $9.10 $6.19 21,646
2017-08-30 $9.13 $9.14 $9.06 $9.11 $6.20 23,287
2017-08-29 $9.10 $9.10 $9.05 $9.09 $6.19 20,313
2017-08-28 $9.14 $9.14 $9.03 $9.12 $6.21 33,970
2017-08-25 $9.13 $9.20 $8.96 $9.08 $6.18 50,911
2017-08-24 $9.13 $9.18 $9.04 $9.05 $6.16 12,190
2017-08-23 $8.99 $9.11 $8.92 $9.04 $6.15 32,314
2017-08-22 $8.98 $9.02 $8.94 $8.99 $6.12 25,034
2017-08-21 $9.00 $9.06 $8.90 $8.90 $6.06 11,813
2017-08-18 $8.92 $9.00 $8.92 $8.95 $6.09 25,809
2017-08-17 $9.09 $9.09 $8.89 $8.95 $6.09 21,447
2017-08-16 $9.09 $9.09 $9.01 $9.08 $6.18 38,008
2017-08-15 $9.06 $9.09 $8.96 $8.97 $6.11 20,098
2017-08-14 $9.29 $9.31 $9.07 $9.09 $6.11 16,719
2017-08-11 $8.96 $9.15 $8.96 $9.12 $6.13 26,779
2017-08-10 $9.24 $9.24 $8.98 $8.98 $6.04 43,704
2017-08-09 $9.26 $9.26 $9.16 $9.25 $6.22 25,357
2017-08-08 $9.28 $9.29 $9.21 $9.26 $6.23 18,759
2017-08-07 $9.25 $9.37 $9.25 $9.27 $6.23 11,233
2017-08-04 $9.35 $9.35 $9.27 $9.28 $6.24 7,966
2017-08-03 $9.36 $9.43 $9.27 $9.27 $6.23 7,547
2017-08-02 $9.38 $9.39 $9.30 $9.30 $6.25 16,462
2017-08-01 $9.48 $9.48 $9.33 $9.40 $6.32 33,845
2017-07-31 $9.40 $9.43 $9.39 $9.41 $6.33 23,842
2017-07-28 $9.40 $9.41 $9.34 $9.35 $6.29 66,504
2017-07-27 $9.40 $9.48 $9.39 $9.41 $6.32 26,636
2017-07-26 $9.39 $9.39 $9.33 $9.34 $6.28 33,847
2017-07-25 $9.33 $9.34 $9.28 $9.31 $6.26 10,541
2017-07-24 $9.38 $9.38 $9.24 $9.24 $6.21 18,080
2017-07-21 $9.29 $9.33 $9.27 $9.32 $6.27 21,214
2017-07-20 $9.24 $9.29 $9.24 $9.28 $6.24 23,131
2017-07-19 $9.25 $9.28 $9.23 $9.23 $6.21 20,217
2017-07-18 $9.20 $9.25 $9.18 $9.21 $6.19 21,706
2017-07-17 $9.36 $9.36 $9.21 $9.24 $6.21 27,451
2017-07-14 $9.26 $9.26 $9.20 $9.26 $6.23 25,428
2017-07-13 $9.25 $9.26 $9.18 $9.25 $6.22 19,725
2017-07-12 $9.18 $9.26 $9.12 $9.19 $6.18 31,297
2017-07-11 $9.16 $9.21 $9.10 $9.13 $6.14 14,229
2017-07-10 $9.16 $9.16 $9.14 $9.16 $6.16 16,992
2017-07-07 $9.18 $9.22 $9.07 $9.08 $6.11 18,309
2017-07-06 $9.24 $9.24 $9.12 $9.18 $6.17 14,501
2017-07-05 $9.25 $9.27 $9.19 $9.25 $6.22 23,149
2017-07-03 $9.28 $9.29 $9.15 $9.24 $6.21 23,941
2017-06-30 $9.28 $9.28 $9.10 $9.16 $6.16 32,163
2017-06-29 $9.23 $9.23 $8.99 $9.02 $6.07 50,069
2017-06-28 $9.20 $9.20 $9.14 $9.20 $6.19 35,659
2017-06-27 $9.12 $9.18 $9.07 $9.11 $6.13 22,376
2017-06-26 $9.18 $9.25 $9.06 $9.08 $6.11 36,306
2017-06-23 $9.09 $9.13 $9.01 $9.13 $6.14 32,434
2017-06-22 $9.13 $9.13 $9.02 $9.02 $6.07 13,021
2017-06-21 $9.03 $9.18 $9.03 $9.08 $6.11 24,597
2017-06-20 $9.10 $9.14 $8.98 $8.98 $6.04 21,285
2017-06-19 $9.07 $9.16 $9.01 $9.01 $6.06 8,605
2017-06-16 $9.15 $9.17 $9.06 $9.06 $6.09 16,825
2017-06-15 $9.11 $9.11 $8.99 $9.10 $6.12 24,425
2017-06-14 $9.13 $9.15 $9.05 $9.14 $6.15 31,705
2017-06-13 $9.01 $9.08 $9.01 $9.08 $6.11 22,669
2017-06-12 $8.97 $9.12 $8.95 $8.95 $6.02 21,045
2017-06-09 $9.12 $9.14 $9.01 $9.02 $6.07 35,000
2017-06-08 $9.12 $9.12 $9.06 $9.11 $6.13 20,950
2017-06-07 $9.01 $9.12 $8.96 $9.12 $6.13 21,701
2017-06-06 $8.95 $9.03 $8.93 $8.93 $6.00 11,197
2017-06-05 $9.11 $9.11 $8.96 $8.96 $6.02 18,001
2017-06-02 $9.00 $9.12 $8.94 $9.12 $6.13 29,454
2017-06-01 $8.98 $8.99 $8.90 $8.98 $6.04 30,992
2017-05-31 $8.99 $8.99 $8.87 $8.94 $6.01 28,589
2017-05-30 $8.89 $8.94 $8.86 $8.86 $5.96 40,026
2017-05-26 $8.89 $8.95 $8.88 $8.93 $6.00 23,919
2017-05-25 $8.95 $8.95 $8.88 $8.88 $5.97 21,969
2017-05-24 $8.93 $8.98 $8.89 $8.96 $6.02 61,102
2017-05-23 $8.93 $8.95 $8.85 $8.91 $5.99 47,854
2017-05-22 $8.79 $8.93 $8.79 $8.93 $6.00 20,589
2017-05-19 $8.86 $8.89 $8.77 $8.77 $5.90 27,240
2017-05-18 $8.85 $8.87 $8.78 $8.86 $5.96 31,351
2017-05-17 $8.93 $8.93 $8.80 $8.83 $5.94 45,173
2017-05-16 $8.99 $8.99 $8.87 $8.96 $6.02 19,765
2017-05-15 $8.92 $8.94 $8.87 $8.94 $6.01 28,965
2017-05-12 $8.91 $8.91 $8.82 $8.91 $5.99 37,908
2017-05-11 $9.03 $9.05 $8.96 $9.01 $5.99 43,097
2017-05-10 $8.97 $9.03 $8.96 $9.03 $6.00 27,019
2017-05-09 $8.97 $8.98 $8.94 $8.96 $5.95 13,097
2017-05-08 $8.93 $8.97 $8.90 $8.97 $5.96 11,404
2017-05-05 $8.97 $8.97 $8.85 $8.93 $5.93 43,785
2017-05-04 $8.92 $8.97 $8.88 $8.96 $5.95 38,484
2017-05-03 $8.89 $8.96 $8.87 $8.90 $5.91 17,011
2017-05-02 $8.95 $9.01 $8.92 $8.97 $5.96 15,614
2017-05-01 $8.99 $9.04 $8.94 $8.94 $5.94 43,723
2017-04-28 $9.02 $9.02 $8.95 $8.99 $5.97 16,670
2017-04-27 $8.97 $8.99 $8.96 $8.99 $5.97 19,824
2017-04-26 $9.02 $9.02 $8.93 $8.93 $5.93 19,182
2017-04-25 $9.01 $9.08 $8.90 $9.02 $5.99 53,774
2017-04-24 $8.84 $8.94 $8.83 $8.94 $5.94 22,344
2017-04-21 $8.88 $8.90 $8.78 $8.78 $5.83 31,939
2017-04-20 $8.87 $8.88 $8.81 $8.88 $5.90 33,953
2017-04-19 $8.85 $8.85 $8.74 $8.81 $5.85 76,519
2017-04-18 $8.77 $8.78 $8.71 $8.77 $5.83 93,413
2017-04-17 $8.76 $8.76 $8.70 $8.70 $5.78 25,966
2017-04-13 $8.76 $8.76 $8.64 $8.76 $5.82 18,253
2017-04-12 $8.72 $8.76 $8.58 $8.76 $5.82 70,827
2017-04-11 $8.71 $8.74 $8.66 $8.71 $5.79 53,499
2017-04-10 $8.72 $8.74 $8.66 $8.71 $5.79 31,269
2017-04-07 $8.70 $8.71 $8.65 $8.71 $5.79 23,018
2017-04-06 $8.63 $8.70 $8.63 $8.69 $5.77 26,310
2017-04-05 $8.64 $8.72 $8.63 $8.63 $5.73 30,195
2017-04-04 $8.76 $8.76 $8.67 $8.67 $5.76 76,956
2017-04-03 $8.63 $8.81 $8.63 $8.77 $5.83 70,286
2017-03-31 $8.67 $8.67 $8.61 $8.63 $5.73 26,222
2017-03-30 $8.58 $8.62 $8.58 $8.62 $5.73 21,753
2017-03-29 $8.52 $8.58 $8.52 $8.57 $5.69 26,870
2017-03-28 $8.54 $8.54 $8.51 $8.53 $5.67 42,955
2017-03-27 $8.49 $8.51 $8.48 $8.49 $5.64 32,242
2017-03-24 $8.49 $8.57 $8.49 $8.51 $5.65 19,046
2017-03-23 $8.54 $8.54 $8.47 $8.51 $5.65 28,647
2017-03-22 $8.43 $8.53 $8.42 $8.52 $5.66 46,419
2017-03-21 $8.52 $8.55 $8.43 $8.43 $5.60 25,549
2017-03-20 $8.52 $8.57 $8.47 $8.51 $5.65 45,402
2017-03-17 $8.53 $8.54 $8.49 $8.53 $5.67 30,937
2017-03-16 $8.48 $8.53 $8.46 $8.53 $5.67 23,794
2017-03-15 $8.40 $8.51 $8.39 $8.48 $5.63 38,708
2017-03-14 $8.48 $8.50 $8.42 $8.43 $5.60 22,116
2017-03-13 $8.47 $8.53 $8.46 $8.49 $5.64 23,887
2017-03-10 $8.51 $8.51 $8.43 $8.48 $5.63 29,070
2017-03-09 $8.55 $8.56 $8.45 $8.48 $5.63 34,065
2017-03-08 $8.61 $8.64 $8.54 $8.54 $5.67 15,933
2017-03-07 $8.66 $8.66 $8.59 $8.62 $5.73 22,681
2017-03-06 $8.70 $8.70 $8.62 $8.65 $5.75 26,808
2017-03-03 $8.69 $8.69 $8.61 $8.67 $5.76 23,663
2017-03-02 $8.67 $8.70 $8.65 $8.70 $5.78 20,597
2017-03-01 $8.75 $8.75 $8.67 $8.68 $5.77 22,298
2017-02-28 $8.76 $8.76 $8.64 $8.74 $5.81 10,552
2017-02-27 $8.71 $8.75 $8.66 $8.73 $5.80 23,417
2017-02-24 $8.66 $8.67 $8.62 $8.65 $5.75 30,235
2017-02-23 $8.72 $8.72 $8.63 $8.67 $5.76 18,196
2017-02-22 $8.70 $8.70 $8.65 $8.69 $5.77 42,896
2017-02-21 $8.70 $8.71 $8.65 $8.67 $5.76 57,730
2017-02-17 $8.70 $8.70 $8.62 $8.65 $5.75 20,184
2017-02-16 $8.68 $8.70 $8.65 $8.69 $5.77 15,241
2017-02-15 $8.68 $8.70 $8.63 $8.70 $5.78 29,431
2017-02-14 $8.64 $8.69 $8.59 $8.69 $5.77 22,707
2017-02-13 $8.64 $8.68 $8.62 $8.63 $5.73 32,873
2017-02-10 $8.61 $8.64 $8.58 $8.64 $5.74 30,561
2017-02-09 $8.59 $8.59 $8.49 $8.56 $5.69 41,029
2017-02-08 $8.62 $8.67 $8.57 $8.62 $5.65 45,160
2017-02-07 $8.53 $8.63 $8.53 $8.59 $5.63 39,709
2017-02-06 $8.51 $8.63 $8.51 $8.56 $5.61 34,190
2017-02-03 $8.50 $8.57 $8.50 $8.55 $5.61 29,174
2017-02-02 $8.45 $8.55 $8.45 $8.50 $5.57 92,673
2017-02-01 $8.46 $8.62 $8.46 $8.49 $5.57 26,262
2017-01-31 $8.40 $8.52 $8.40 $8.43 $5.53 42,752
2017-01-30 $8.48 $8.63 $8.44 $8.44 $5.53 31,907
2017-01-27 $8.56 $8.58 $8.50 $8.50 $5.57 22,909
2017-01-26 $8.61 $8.61 $8.54 $8.55 $5.61 12,667
2017-01-25 $8.55 $8.63 $8.51 $8.61 $5.65 38,007
2017-01-24 $8.48 $8.54 $8.48 $8.54 $5.60 20,258
2017-01-23 $8.51 $8.65 $8.48 $8.48 $5.56 38,850
2017-01-20 $8.52 $8.56 $8.46 $8.53 $5.59 34,817
2017-01-19 $8.41 $8.55 $8.41 $8.53 $5.59 12,129
2017-01-18 $8.43 $8.50 $8.39 $8.45 $5.54 24,518
2017-01-17 $8.54 $8.54 $8.40 $8.49 $5.57 24,891
2017-01-13 $8.45 $8.58 $8.44 $8.53 $5.59 51,800
2017-01-12 $8.43 $8.47 $8.40 $8.45 $5.54 11,926
2017-01-11 $8.43 $8.49 $8.41 $8.43 $5.53 24,238
2017-01-10 $8.49 $8.49 $8.43 $8.45 $5.54 19,625
2017-01-09 $8.46 $8.50 $8.42 $8.50 $5.57 32,252
2017-01-06 $8.43 $8.47 $8.43 $8.44 $5.53 16,629
2017-01-05 $8.33 $8.47 $8.33 $8.42 $5.52 27,410
2017-01-04 $8.28 $8.41 $8.28 $8.33 $5.46 27,635
2017-01-03 $8.28 $8.39 $8.24 $8.28 $5.43 37,079
2016-12-30 $8.41 $8.41 $8.25 $8.27 $5.42 47,450
2016-12-29 $8.38 $8.39 $8.22 $8.30 $5.44 19,900
2016-12-28 $8.38 $8.40 $8.31 $8.40 $5.51 16,542
2016-12-27 $8.33 $8.34 $8.29 $8.32 $5.46 19,678
2016-12-23 $8.30 $8.36 $8.30 $8.32 $5.45 50,496
2016-12-22 $8.35 $8.35 $8.27 $8.29 $5.44 19,856
2016-12-21 $8.39 $8.39 $8.25 $8.31 $5.45 37,596
2016-12-20 $8.42 $8.42 $8.14 $8.31 $5.45 42,007
2016-12-19 $8.29 $8.39 $8.24 $8.39 $5.50 40,108
2016-12-16 $8.25 $8.31 $8.21 $8.28 $5.43 24,859
2016-12-15 $8.21 $8.25 $8.19 $8.21 $5.38 22,993
2016-12-14 $8.17 $8.23 $8.12 $8.19 $5.37 47,752
2016-12-13 $8.07 $8.19 $8.05 $8.18 $5.36 19,204
2016-12-12 $8.07 $8.09 $8.04 $8.04 $5.27 12,501
2016-12-09 $8.11 $8.13 $7.95 $8.06 $5.29 34,937
2016-12-08 $8.09 $8.11 $8.07 $8.08 $5.30 16,707
2016-12-07 $8.01 $8.12 $7.98 $8.12 $5.33 23,716
2016-12-06 $7.97 $8.01 $7.95 $8.01 $5.25 38,341
2016-12-05 $7.94 $7.99 $7.93 $7.96 $5.22 27,812
2016-12-02 $7.95 $7.96 $7.93 $7.94 $5.21 19,770
2016-12-01 $8.05 $8.08 $7.97 $7.98 $5.23 16,828
2016-11-30 $8.13 $8.15 $8.06 $8.06 $5.29 16,145
2016-11-29 $8.08 $8.13 $8.06 $8.08 $5.30 21,553
2016-11-28 $8.05 $8.11 $8.05 $8.07 $5.29 14,939
2016-11-25 $8.09 $8.15 $8.06 $8.12 $5.33 9,339
2016-11-23 $8.11 $8.11 $8.05 $8.05 $5.28 9,667
2016-11-22 $8.17 $8.18 $8.04 $8.05 $5.28 29,651
2016-11-21 $7.98 $8.05 $7.98 $8.00 $5.25 27,534
2016-11-18 $7.97 $8.05 $7.95 $7.97 $5.23 10,569
2016-11-17 $7.97 $8.05 $7.89 $7.98 $5.23 21,796
2016-11-16 $7.96 $7.97 $7.91 $7.97 $5.23 21,041
2016-11-15 $7.86 $7.98 $7.86 $7.94 $5.21 28,272
2016-11-14 $7.97 $7.97 $7.83 $7.86 $5.15 18,577
2016-11-11 $7.97 $7.97 $7.86 $7.92 $5.19 37,746
2016-11-10 $8.01 $8.02 $7.87 $7.89 $5.17 29,877
2016-11-09 $7.85 $8.00 $7.85 $7.92 $5.19 26,339
2016-11-08 $8.03 $8.09 $7.97 $7.97 $5.16 6,115
2016-11-07 $7.92 $8.08 $7.90 $8.08 $5.23 24,373
2016-11-04 $7.79 $7.90 $7.79 $7.85 $5.08 42,466
2016-11-03 $7.96 $8.00 $7.84 $7.86 $5.09 35,508
2016-11-02 $8.03 $8.05 $7.96 $7.98 $5.16 66,460
2016-11-01 $8.10 $8.10 $8.01 $8.02 $5.19 36,991
2016-10-31 $8.10 $8.10 $8.02 $8.05 $5.21 23,318
2016-10-28 $8.18 $8.18 $8.09 $8.09 $5.23 19,498
2016-10-27 $8.21 $8.21 $8.13 $8.15 $5.27 15,920
2016-10-26 $8.22 $8.22 $8.16 $8.18 $5.29 21,936
2016-10-25 $8.19 $8.25 $8.14 $8.22 $5.32 27,029
2016-10-24 $8.15 $8.22 $8.15 $8.22 $5.32 38,142
2016-10-21 $8.14 $8.15 $8.09 $8.14 $5.27 11,282
2016-10-20 $8.14 $8.14 $8.09 $8.11 $5.25 11,411
2016-10-19 $8.12 $8.12 $8.07 $8.08 $5.23 32,612
2016-10-18 $8.17 $8.17 $8.03 $8.04 $5.20 21,339
2016-10-17 $8.09 $8.13 $8.05 $8.07 $5.22 16,400
2016-10-14 $8.16 $8.17 $8.10 $8.11 $5.25 13,601
2016-10-13 $8.12 $8.21 $8.06 $8.11 $5.25 22,045
2016-10-12 $8.13 $8.14 $8.06 $8.12 $5.25 35,552
2016-10-11 $8.17 $8.19 $8.06 $8.19 $5.30 37,655
2016-10-10 $8.15 $8.20 $8.14 $8.20 $5.30 14,536
2016-10-07 $8.21 $8.21 $8.11 $8.14 $5.27 26,521
2016-10-06 $8.24 $8.24 $8.15 $8.18 $5.29 28,993
2016-10-05 $8.17 $8.24 $8.17 $8.21 $5.31 25,310
2016-10-04 $8.17 $8.22 $8.17 $8.17 $5.28 29,711
2016-10-03 $8.16 $8.21 $8.16 $8.17 $5.29 73,430
2016-09-30 $8.16 $8.22 $8.14 $8.19 $5.30 44,494
2016-09-29 $8.22 $8.24 $8.17 $8.18 $5.29 22,350
2016-09-28 $8.17 $8.24 $8.17 $8.21 $5.31 30,256
2016-09-27 $8.18 $8.22 $8.15 $8.17 $5.28 31,033
2016-09-26 $8.20 $8.23 $8.12 $8.17 $5.28 28,490
2016-09-23 $8.27 $8.29 $8.21 $8.22 $5.32 34,590
2016-09-22 $8.25 $8.30 $8.24 $8.24 $5.33 30,891
2016-09-21 $8.19 $8.20 $8.14 $8.19 $5.30 96,734
2016-09-20 $8.21 $8.27 $8.19 $8.19 $5.30 6,792
2016-09-19 $8.24 $8.32 $8.21 $8.23 $5.32 11,573
2016-09-16 $8.21 $8.32 $8.19 $8.23 $5.33 36,838
2016-09-15 $8.18 $8.24 $8.11 $8.19 $5.30 22,532
2016-09-14 $8.08 $8.18 $8.08 $8.17 $5.28 17,488
2016-09-13 $8.14 $8.18 $8.08 $8.10 $5.24 31,203
2016-09-12 $8.14 $8.24 $8.12 $8.23 $5.32 35,500
2016-09-09 $8.37 $8.37 $8.22 $8.22 $5.32 27,790
2016-09-08 $8.40 $8.48 $8.37 $8.40 $5.43 20,630
2016-09-07 $8.40 $8.45 $8.40 $8.43 $5.45 40,364
2016-09-06 $8.38 $8.49 $8.38 $8.43 $5.45 42,278
2016-09-02 $8.37 $8.44 $8.35 $8.41 $5.44 38,371
2016-09-01 $8.34 $8.41 $8.32 $8.41 $5.44 51,936
2016-08-31 $8.32 $8.41 $8.25 $8.38 $5.42 46,007
2016-08-30 $8.42 $8.43 $8.27 $8.35 $5.40 48,380
2016-08-29 $8.38 $8.62 $8.34 $8.38 $5.42 110,722
2016-08-26 $8.40 $8.45 $8.32 $8.38 $5.42 28,233
2016-08-25 $8.39 $8.41 $8.35 $8.38 $5.42 54,220
2016-08-24 $8.42 $8.42 $8.32 $8.36 $5.41 23,540
2016-08-23 $8.33 $8.42 $8.31 $8.42 $5.45 32,173
2016-08-22 $8.28 $8.29 $8.27 $8.28 $5.36 16,385
2016-08-19 $8.31 $8.33 $8.30 $8.30 $5.37 32,631
2016-08-18 $8.34 $8.34 $8.30 $8.32 $5.38 20,628
2016-08-17 $8.39 $8.39 $8.29 $8.32 $5.38 25,202
2016-08-16 $8.33 $8.41 $8.28 $8.39 $5.43 26,572
2016-08-15 $8.32 $8.36 $8.30 $8.33 $5.39 25,311
2016-08-12 $8.39 $8.41 $8.36 $8.39 $5.36 34,607
2016-08-11 $8.35 $8.39 $8.34 $8.39 $5.36 23,672
2016-08-10 $8.35 $8.35 $8.29 $8.34 $5.32 10,466
2016-08-09 $8.32 $8.35 $8.32 $8.33 $5.32 9,506
2016-08-08 $8.32 $8.39 $8.31 $8.32 $5.31 10,955
2016-08-05 $8.30 $8.33 $8.26 $8.28 $5.29 5,092
2016-08-04 $8.26 $8.32 $8.26 $8.31 $5.30 77,471
2016-08-03 $8.25 $8.26 $8.23 $8.26 $5.27 11,933
2016-08-02 $8.31 $8.31 $8.23 $8.23 $5.25 32,211
2016-08-01 $8.33 $8.36 $8.30 $8.31 $5.30 36,079
2016-07-29 $8.38 $8.38 $8.27 $8.32 $5.31 19,236
2016-07-28 $8.31 $8.36 $8.28 $8.31 $5.30 20,887
2016-07-27 $8.30 $8.32 $8.25 $8.27 $5.28 57,223
2016-07-26 $8.32 $8.32 $8.24 $8.24 $5.26 43,905
2016-07-25 $8.37 $8.37 $8.28 $8.29 $5.29 42,654
2016-07-22 $8.25 $8.36 $8.25 $8.29 $5.29 103,709
2016-07-21 $8.24 $8.24 $8.14 $8.18 $5.22 48,332
2016-07-20 $8.19 $8.26 $8.19 $8.26 $5.27 19,605
2016-07-19 $8.22 $8.22 $8.16 $8.17 $5.21 27,498
2016-07-18 $8.16 $8.20 $8.15 $8.20 $5.23 28,720
2016-07-15 $8.13 $8.18 $8.12 $8.17 $5.22 30,515
2016-07-14 $8.11 $8.31 $8.10 $8.13 $5.19 22,286
2016-07-13 $8.17 $8.17 $8.05 $8.08 $5.16 18,625
2016-07-12 $8.07 $8.12 $8.03 $8.12 $5.18 31,894
2016-07-11 $8.02 $8.12 $8.02 $8.07 $5.15 16,232
2016-07-08 $7.97 $8.06 $7.97 $8.04 $5.13 11,542
2016-07-07 $7.93 $7.99 $7.92 $7.94 $5.07 17,023
2016-07-06 $7.93 $7.94 $7.89 $7.92 $5.06 19,574
2016-07-05 $7.97 $7.97 $7.84 $7.90 $5.04 21,601
2016-07-01 $7.93 $7.94 $7.86 $7.91 $5.05 14,096
2016-06-30 $7.87 $7.88 $7.80 $7.88 $5.03 9,084
2016-06-29 $7.74 $7.85 $7.74 $7.83 $5.00 9,724
2016-06-28 $7.58 $7.77 $7.58 $7.69 $4.91 52,183
2016-06-27 $7.70 $7.70 $7.57 $7.60 $4.85 24,314
2016-06-24 $7.79 $7.79 $7.71 $7.72 $4.93 49,015
2016-06-23 $7.79 $7.86 $7.79 $7.86 $5.02 40,971
2016-06-22 $7.79 $7.79 $7.73 $7.73 $4.93 29,849
2016-06-21 $7.70 $7.77 $7.70 $7.77 $4.96 17,937
2016-06-20 $7.67 $7.79 $7.67 $7.72 $4.93 22,930
2016-06-17 $7.60 $7.75 $7.60 $7.67 $4.90 130,610
2016-06-16 $7.69 $7.69 $7.61 $7.67 $4.90 60,430
2016-06-15 $7.73 $7.75 $7.63 $7.74 $4.94 36,248
2016-06-14 $7.81 $7.82 $7.70 $7.75 $4.95 36,443
2016-06-13 $7.85 $7.96 $7.80 $7.81 $4.99 13,510
2016-06-10 $7.85 $7.89 $7.82 $7.82 $4.99 17,295
2016-06-09 $7.84 $7.95 $7.84 $7.91 $5.05 23,087
2016-06-08 $7.95 $7.97 $7.90 $7.91 $5.05 15,737
2016-06-07 $7.81 $7.92 $7.81 $7.89 $5.04 30,608
2016-06-06 $7.79 $7.85 $7.79 $7.84 $5.00 33,569
2016-06-03 $7.76 $7.79 $7.74 $7.78 $4.97 34,265
2016-06-02 $7.73 $7.79 $7.73 $7.77 $4.96 123,556
2016-06-01 $7.75 $7.78 $7.74 $7.78 $4.97 25,160
2016-05-31 $7.75 $7.79 $7.72 $7.73 $4.93 35,030
2016-05-27 $7.76 $7.76 $7.70 $7.72 $4.93 28,558
2016-05-26 $7.75 $7.76 $7.71 $7.71 $4.92 33,142
2016-05-25 $7.71 $7.72 $7.70 $7.70 $4.92 27,740
2016-05-24 $7.58 $7.69 $7.58 $7.66 $4.89 55,252
2016-05-23 $7.62 $7.63 $7.55 $7.61 $4.86 49,377
2016-05-20 $7.58 $7.60 $7.57 $7.57 $4.83 30,608
2016-05-19 $7.65 $7.69 $7.57 $7.57 $4.83 17,355
2016-05-18 $7.70 $7.70 $7.60 $7.62 $4.86 33,598
2016-05-17 $7.66 $7.70 $7.66 $7.67 $4.90 27,427
2016-05-16 $7.66 $7.74 $7.55 $7.74 $4.94 13,640
2016-05-13 $7.69 $7.70 $7.66 $7.67 $4.90 7,355
2016-05-12 $7.77 $7.77 $7.66 $7.69 $4.91 9,505
2016-05-11 $7.76 $7.84 $7.76 $7.81 $4.92 22,007
2016-05-10 $7.79 $7.80 $7.77 $7.79 $4.90 21,888
2016-05-09 $7.77 $7.77 $7.72 $7.75 $4.88 22,360
2016-05-06 $7.73 $7.76 $7.69 $7.76 $4.88 19,108
2016-05-05 $7.77 $7.77 $7.70 $7.71 $4.85 15,937
2016-05-04 $7.78 $7.78 $7.70 $7.74 $4.87 10,391
2016-05-03 $7.77 $7.77 $7.70 $7.76 $4.88 9,137
2016-05-02 $7.79 $7.80 $7.75 $7.78 $4.90 30,560
2016-04-29 $7.73 $7.78 $7.72 $7.75 $4.88 16,777
2016-04-28 $7.81 $7.82 $7.68 $7.77 $4.89 38,301
2016-04-27 $7.78 $7.82 $7.75 $7.82 $4.92 18,292
2016-04-26 $7.74 $7.81 $7.74 $7.77 $4.89 24,176
2016-04-25 $7.76 $7.77 $7.72 $7.75 $4.88 23,029
2016-04-22 $7.79 $7.79 $7.72 $7.74 $4.87 43,617
2016-04-21 $7.82 $7.82 $7.75 $7.79 $4.90 20,517
2016-04-20 $7.79 $7.80 $7.77 $7.79 $4.90 35,985
2016-04-19 $7.72 $7.77 $7.70 $7.77 $4.89 14,526
2016-04-18 $7.69 $7.74 $7.66 $7.69 $4.84 44,211
2016-04-15 $7.66 $7.70 $7.62 $7.67 $4.83 40,065
2016-04-14 $7.67 $7.67 $7.62 $7.63 $4.80 35,867
2016-04-13 $7.62 $7.65 $7.56 $7.62 $4.80 25,946
2016-04-12 $7.52 $7.62 $7.52 $7.58 $4.77 29,004
2016-04-11 $7.53 $7.60 $7.53 $7.55 $4.75 21,049
2016-04-08 $7.55 $7.59 $7.51 $7.52 $4.73 21,539
2016-04-07 $7.49 $7.56 $7.49 $7.52 $4.73 31,000
2016-04-06 $7.48 $7.56 $7.48 $7.55 $4.75 24,085
2016-04-05 $7.53 $7.59 $7.49 $7.51 $4.73 18,141
2016-04-04 $7.56 $7.62 $7.56 $7.59 $4.78 35,778
2016-04-01 $7.54 $7.63 $7.54 $7.60 $4.78 20,939
2016-03-31 $7.58 $7.64 $7.58 $7.60 $4.78 17,924
2016-03-30 $7.57 $7.63 $7.54 $7.61 $4.79 50,555
2016-03-29 $7.45 $7.52 $7.42 $7.52 $4.73 20,818
2016-03-28 $7.52 $7.52 $7.43 $7.49 $4.71 16,666
2016-03-24 $7.51 $7.51 $7.47 $7.47 $4.70 32,677
2016-03-23 $7.60 $7.60 $7.47 $7.49 $4.71 61,397
2016-03-22 $7.49 $7.60 $7.49 $7.58 $4.77 29,935
2016-03-21 $7.53 $7.58 $7.53 $7.53 $4.74 22,298
2016-03-18 $7.50 $7.65 $7.49 $7.52 $4.73 63,255
2016-03-17 $7.50 $7.60 $7.48 $7.50 $4.72 40,178
2016-03-16 $7.51 $7.59 $7.32 $7.54 $4.75 77,652
2016-03-15 $7.49 $7.49 $7.38 $7.43 $4.68 18,467
2016-03-14 $7.50 $7.50 $7.41 $7.49 $4.71 22,585
2016-03-11 $7.42 $7.48 $7.38 $7.45 $4.69 24,566
2016-03-10 $7.37 $7.41 $7.32 $7.37 $4.64 33,084
2016-03-09 $7.42 $7.42 $7.33 $7.34 $4.62 36,412
2016-03-08 $7.42 $7.42 $7.35 $7.38 $4.64 19,236
2016-03-07 $7.43 $7.45 $7.37 $7.42 $4.67 30,097
2016-03-04 $7.37 $7.46 $7.37 $7.43 $4.68 25,121
2016-03-03 $7.30 $7.37 $7.30 $7.35 $4.63 24,171
2016-03-02 $7.28 $7.39 $7.27 $7.34 $4.62 27,358
2016-03-01 $7.27 $7.34 $7.15 $7.33 $4.61 44,951
2016-02-29 $7.31 $7.38 $7.20 $7.27 $4.58 54,972
2016-02-26 $7.29 $7.34 $7.20 $7.26 $4.57 18,377
2016-02-25 $7.20 $7.25 $7.13 $7.23 $4.55 71,985
2016-02-24 $7.17 $7.17 $7.04 $7.14 $4.49 18,120
2016-02-23 $7.09 $7.25 $7.04 $7.25 $4.56 54,149
2016-02-22 $7.23 $7.23 $7.03 $7.05 $4.44 82,624
2016-02-19 $7.02 $7.02 $6.94 $6.95 $4.37 23,594
2016-02-18 $6.97 $7.01 $6.96 $6.96 $4.38 29,346
2016-02-17 $6.86 $7.07 $6.86 $6.98 $4.39 39,022
2016-02-16 $6.84 $6.89 $6.81 $6.85 $4.31 24,807
2016-02-12 $6.78 $6.79 $6.73 $6.77 $4.26 11,699
2016-02-11 $6.78 $6.80 $6.71 $6.75 $4.25 33,748
2016-02-10 $6.88 $6.91 $6.81 $6.83 $4.30 27,577
2016-02-09 $6.84 $6.89 $6.70 $6.89 $4.34 18,864
2016-02-08 $7.07 $7.10 $6.79 $6.97 $4.32 31,180
2016-02-05 $7.18 $7.33 $7.13 $7.19 $4.45 27,817
2016-02-04 $7.22 $7.25 $7.16 $7.24 $4.49 30,026
2016-02-03 $7.20 $7.46 $7.13 $7.25 $4.49 66,588
2016-02-02 $7.13 $7.20 $7.10 $7.20 $4.46 25,536
2016-02-01 $7.15 $7.27 $7.13 $7.21 $4.47 19,879
2016-01-29 $7.16 $7.24 $7.16 $7.22 $4.47 31,386
2016-01-28 $7.12 $7.22 $7.10 $7.22 $4.47 9,202
2016-01-27 $7.18 $7.18 $7.04 $7.09 $4.39 16,355
2016-01-26 $7.08 $7.16 $7.08 $7.14 $4.42 43,684
2016-01-25 $7.02 $7.12 $6.91 $7.05 $4.37 25,786
2016-01-22 $7.04 $7.10 $6.98 $7.07 $4.38 30,279
2016-01-21 $6.84 $6.98 $6.84 $6.90 $4.27 16,229
2016-01-20 $7.03 $7.25 $6.61 $6.82 $4.22 65,037
2016-01-19 $7.07 $7.12 $6.95 $7.00 $4.34 14,747
2016-01-15 $7.11 $7.14 $6.94 $7.06 $4.37 18,114
2016-01-14 $7.20 $7.26 $7.16 $7.25 $4.49 52,975
2016-01-13 $7.37 $7.37 $7.16 $7.25 $4.49 12,677
2016-01-12 $7.40 $7.41 $7.27 $7.35 $4.55 30,313
2016-01-11 $7.42 $7.42 $7.32 $7.36 $4.56 27,855
2016-01-08 $7.46 $7.50 $7.42 $7.42 $4.60 36,216
2016-01-07 $7.61 $7.61 $7.33 $7.45 $4.62 83,327
2016-01-06 $7.65 $7.68 $7.60 $7.60 $4.71 20,328
2016-01-05 $7.60 $7.69 $7.60 $7.67 $4.75 12,802
2016-01-04 $7.72 $7.72 $7.57 $7.67 $4.75 37,018
2015-12-31 $7.77 $7.77 $7.65 $7.75 $4.80 17,268
2015-12-30 $7.75 $7.81 $7.70 $7.77 $4.81 7,736
2015-12-29 $7.68 $7.75 $7.68 $7.75 $4.80 30,987
2015-12-28 $7.73 $7.78 $7.67 $7.69 $4.76 8,742
2015-12-24 $7.78 $7.78 $7.68 $7.73 $4.79 6,993
2015-12-23 $7.69 $7.75 $7.69 $7.75 $4.80 24,116
2015-12-22 $7.65 $7.66 $7.61 $7.62 $4.72 29,449
2015-12-21 $7.69 $7.69 $7.63 $7.65 $4.74 5,572
2015-12-18 $7.69 $7.69 $7.62 $7.67 $4.75 42,257
2015-12-17 $7.71 $7.75 $7.65 $7.69 $4.76 19,637
2015-12-16 $7.60 $7.65 $7.57 $7.65 $4.74 33,055
2015-12-15 $7.48 $7.58 $7.34 $7.55 $4.68 92,272
2015-12-14 $7.61 $7.61 $7.42 $7.48 $4.63 58,113
2015-12-11 $7.68 $7.68 $7.56 $7.57 $4.69 30,127
2015-12-10 $7.70 $7.75 $7.64 $7.68 $4.76 27,293
2015-12-09 $7.71 $7.74 $7.64 $7.64 $4.74 21,203
2015-12-08 $7.69 $7.69 $7.65 $7.67 $4.75 28,431
2015-12-07 $7.79 $7.79 $7.68 $7.71 $4.78 23,963
2015-12-04 $7.72 $7.87 $7.70 $7.79 $4.83 20,173
2015-12-03 $7.85 $7.85 $7.71 $7.73 $4.79 14,395
2015-12-02 $7.87 $7.87 $7.77 $7.81 $4.84 22,811
2015-12-01 $7.84 $7.87 $7.81 $7.83 $4.85 33,847
2015-11-30 $7.87 $7.97 $7.78 $7.78 $4.82 17,616
2015-11-27 $7.75 $7.84 $7.74 $7.84 $4.86 9,683
2015-11-25 $7.80 $7.80 $7.72 $7.79 $4.83 10,368
2015-11-24 $7.75 $7.79 $7.69 $7.77 $4.81 22,323
2015-11-23 $7.78 $7.78 $7.73 $7.78 $4.82 29,739
2015-11-20 $7.78 $7.78 $7.72 $7.77 $4.81 27,407
2015-11-19 $7.75 $7.82 $7.71 $7.75 $4.80 17,361
2015-11-18 $7.67 $7.72 $7.63 $7.71 $4.78 47,550
2015-11-17 $7.70 $7.70 $7.62 $7.64 $4.73 30,610
2015-11-16 $7.64 $7.68 $7.55 $7.66 $4.75 36,597
2015-11-13 $7.64 $7.65 $7.52 $7.60 $4.71 19,068
2015-11-12 $7.65 $7.77 $7.62 $7.67 $4.75 33,647
2015-11-11 $7.93 $7.93 $7.58 $7.78 $4.82 32,598
2015-11-10 $7.95 $8.09 $7.87 $7.87 $4.88 11,528
2015-11-09 $7.97 $8.29 $7.89 $7.95 $4.93 54,309
2015-11-06 $8.34 $8.38 $8.34 $8.37 $4.90 4,977
2015-11-05 $8.41 $8.42 $8.37 $8.39 $4.91 8,136
2015-11-04 $8.38 $8.45 $8.38 $8.42 $4.93 8,838
2015-11-03 $8.40 $8.65 $8.36 $8.36 $4.89 23,833
2015-11-02 $8.40 $8.44 $8.33 $8.40 $4.91 7,940
2015-10-30 $8.37 $8.41 $8.31 $8.38 $4.90 10,675
2015-10-29 $8.35 $8.36 $8.27 $8.35 $4.89 4,107
2015-10-28 $8.28 $8.38 $8.28 $8.34 $4.88 11,581
2015-10-27 $8.40 $8.43 $8.29 $8.29 $4.85 7,843
2015-10-26 $8.41 $8.41 $8.36 $8.38 $4.90 10,148
2015-10-23 $8.48 $8.48 $8.38 $8.38 $4.90 18,542
2015-10-22 $8.29 $8.40 $8.29 $8.40 $4.92 31,008
2015-10-21 $8.34 $8.34 $8.26 $8.26 $4.83 12,405
2015-10-20 $8.30 $8.32 $8.24 $8.31 $4.86 6,906
2015-10-19 $8.27 $8.31 $8.21 $8.31 $4.86 8,757
2015-10-16 $8.24 $8.30 $8.23 $8.25 $4.83 21,983
2015-10-15 $8.13 $8.23 $8.10 $8.20 $4.80 14,380
2015-10-14 $8.15 $8.24 $8.06 $8.06 $4.72 18,325
2015-10-13 $8.15 $8.22 $8.11 $8.20 $4.80 12,266
2015-10-12 $8.22 $8.23 $8.12 $8.15 $4.77 19,559
2015-10-09 $8.13 $8.22 $8.11 $8.22 $4.81 32,609
2015-10-08 $8.11 $8.18 $8.04 $8.17 $4.78 26,009
2015-10-07 $8.05 $8.18 $7.95 $8.17 $4.78 37,938
2015-10-06 $8.00 $8.03 $7.92 $8.00 $4.68 18,439
2015-10-05 $7.89 $8.03 $7.88 $8.03 $4.70 44,759
2015-10-02 $7.78 $7.89 $7.73 $7.87 $4.60 25,168
2015-10-01 $7.87 $7.87 $7.75 $7.83 $4.58 18,840
2015-09-30 $7.85 $7.85 $7.77 $7.82 $4.58 39,516
2015-09-29 $7.84 $7.84 $7.72 $7.78 $4.55 5,861
2015-09-28 $8.08 $8.08 $7.78 $7.79 $4.56 23,800
2015-09-25 $8.13 $8.18 $8.06 $8.06 $4.72 10,549
2015-09-24 $8.07 $8.10 $8.02 $8.09 $4.73 14,702
2015-09-23 $8.14 $8.18 $8.07 $8.10 $4.74 34,465
2015-09-22 $8.16 $8.18 $8.11 $8.11 $4.75 28,096
2015-09-21 $8.27 $8.30 $8.21 $8.21 $4.80 13,600
2015-09-18 $8.23 $8.33 $8.19 $8.20 $4.80 13,776
2015-09-17 $8.20 $8.31 $8.20 $8.30 $4.86 26,307
2015-09-16 $8.35 $8.35 $8.13 $8.23 $4.82 46,644
2015-09-15 $8.16 $8.35 $8.10 $8.35 $4.89 25,222
2015-09-14 $8.14 $8.25 $8.05 $8.11 $4.75 14,888
2015-09-11 $8.20 $8.20 $8.07 $8.12 $4.75 26,924
2015-09-10 $8.20 $8.20 $8.06 $8.20 $4.80 27,552
2015-09-09 $8.24 $8.25 $8.15 $8.16 $4.77 26,616
2015-09-08 $8.22 $8.23 $8.09 $8.18 $4.79 16,809
2015-09-04 $8.12 $8.13 $8.06 $8.06 $4.72 30,065
2015-09-03 $8.16 $8.24 $8.11 $8.13 $4.76 17,217
2015-09-02 $8.10 $8.15 $8.10 $8.11 $4.75 22,690
2015-09-01 $8.10 $8.18 $8.00 $8.02 $4.69 40,660
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.