Western Asset Global High Income Fund Inc (EHI) Exchange: NYSE

  1. Overview
  2. Western Asset Global High Income Fund Inc (EHI)

Data as of Oct. 8, 2025

$6.58 ($0.00) -0.08%

Western Asset Global High Income Fund Inc - Daily Information
Click for more stock information on Western Asset Global High Income Fund Inc.
Daily Information Data
Date Oct. 8, 2025
Open $6.58
Previous Close $6.58
High $6.60
Low $6.57
Adjusted Open $6.58
Previous Adjusted Close $6.58
Adjusted High $6.60
Adjusted Low $6.57

About Western Asset Global High Income Fund Inc (EHI)

Western Asset Global High Inc Common

Invest in Western Asset Global High Income Fund Inc (EHI)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Western Asset Global High Income Fund Inc (EHI)

Date Open High Low Close Adj.Close Volume
2025-09-05 $6.58 $6.60 $6.57 $6.58 $6.58 225,429
2025-09-04 $6.61 $6.61 $6.57 $6.58 $6.58 103,821
2025-09-03 $6.60 $6.63 $6.59 $6.59 $6.59 114,279
2025-09-02 $6.62 $6.62 $6.56 $6.59 $6.59 101,308
2025-08-29 $6.60 $6.63 $6.59 $6.62 $6.62 76,573
2025-08-28 $6.57 $6.61 $6.55 $6.59 $6.59 178,525
2025-08-27 $6.57 $6.59 $6.56 $6.58 $6.58 36,024
2025-08-26 $6.60 $6.60 $6.56 $6.57 $6.57 70,292
2025-08-25 $6.60 $6.60 $6.56 $6.60 $6.60 64,156
2025-08-22 $6.52 $6.56 $6.50 $6.56 $6.56 47,041
2025-08-21 $6.59 $6.59 $6.56 $6.57 $6.50 77,027
2025-08-20 $6.63 $6.63 $6.58 $6.61 $6.54 54,806
2025-08-19 $6.62 $6.63 $6.60 $6.63 $6.56 81,871
2025-08-18 $6.59 $6.61 $6.57 $6.61 $6.54 103,351
2025-08-15 $6.62 $6.64 $6.60 $6.60 $6.53 49,660
2025-08-14 $6.61 $6.64 $6.61 $6.62 $6.55 79,115
2025-08-13 $6.61 $6.65 $6.60 $6.61 $6.54 62,840
2025-08-12 $6.62 $6.63 $6.58 $6.60 $6.53 74,829
2025-08-11 $6.63 $6.64 $6.57 $6.60 $6.53 33,072
2025-08-08 $6.63 $6.64 $6.57 $6.60 $6.53 50,446
2025-08-07 $6.60 $6.64 $6.58 $6.60 $6.53 36,452
2025-08-06 $6.59 $6.59 $6.56 $6.57 $6.50 61,771
2025-08-05 $6.60 $6.63 $6.57 $6.59 $6.52 67,345
2025-08-04 $6.62 $6.63 $6.57 $6.59 $6.52 70,132
2025-08-01 $6.61 $6.62 $6.57 $6.60 $6.53 130,294
2025-07-31 $6.58 $6.61 $6.56 $6.57 $6.50 81,676
2025-07-30 $6.57 $6.59 $6.54 $6.55 $6.48 55,758
2025-07-29 $6.56 $6.58 $6.55 $6.57 $6.50 106,144
2025-07-28 $6.56 $6.56 $6.52 $6.56 $6.49 71,438
2025-07-25 $6.54 $6.54 $6.49 $6.54 $6.47 70,388
2025-07-24 $6.54 $6.54 $6.51 $6.53 $6.46 93,788
2025-07-23 $6.59 $6.61 $6.54 $6.59 $6.45 103,748
2025-07-22 $6.55 $6.59 $6.53 $6.59 $6.45 48,647
2025-07-21 $6.53 $6.55 $6.52 $6.53 $6.39 32,877
2025-07-18 $6.51 $6.53 $6.50 $6.51 $6.37 33,016
2025-07-17 $6.49 $6.51 $6.49 $6.49 $6.35 32,119
2025-07-16 $6.51 $6.52 $6.48 $6.51 $6.37 57,471
2025-07-15 $6.48 $6.51 $6.45 $6.47 $6.33 70,272
2025-07-14 $6.51 $6.57 $6.45 $6.47 $6.33 145,626
2025-07-11 $6.50 $6.52 $6.46 $6.49 $6.35 92,381
2025-07-10 $6.53 $6.53 $6.49 $6.50 $6.36 97,048
2025-07-09 $6.53 $6.58 $6.50 $6.51 $6.37 145,020
2025-07-08 $6.54 $6.55 $6.49 $6.50 $6.36 147,917
2025-07-07 $6.53 $6.55 $6.51 $6.52 $6.38 86,388
2025-07-03 $6.55 $6.57 $6.51 $6.54 $6.40 34,552
2025-07-02 $6.56 $6.58 $6.51 $6.56 $6.42 213,576
2025-07-01 $6.57 $6.57 $6.54 $6.55 $6.41 81,528
2025-06-30 $6.54 $6.55 $6.52 $6.54 $6.40 69,031
2025-06-27 $6.53 $6.53 $6.48 $6.52 $6.38 38,913
2025-06-26 $6.50 $6.52 $6.48 $6.51 $6.37 88,349
2025-06-25 $6.46 $6.48 $6.44 $6.48 $6.34 49,640
2025-06-24 $6.40 $6.45 $6.40 $6.44 $6.30 82,129
2025-06-23 $6.42 $6.43 $6.38 $6.40 $6.27 71,527
2025-06-20 $6.50 $6.50 $6.45 $6.50 $6.29 92,753
2025-06-18 $6.47 $6.48 $6.44 $6.44 $6.24 53,273
2025-06-17 $6.47 $6.47 $6.44 $6.47 $6.27 64,493
2025-06-16 $6.45 $6.47 $6.44 $6.45 $6.25 50,326
2025-06-13 $6.46 $6.46 $6.43 $6.45 $6.25 64,007
2025-06-12 $6.45 $6.47 $6.43 $6.46 $6.26 82,162
2025-06-11 $6.42 $6.46 $6.41 $6.44 $6.24 75,941
2025-06-10 $6.42 $6.43 $6.38 $6.42 $6.22 130,151
2025-06-09 $6.42 $6.43 $6.39 $6.40 $6.20 55,685
2025-06-06 $6.40 $6.45 $6.39 $6.41 $6.21 49,239
2025-06-05 $6.44 $6.45 $6.37 $6.37 $6.17 191,906
2025-06-04 $6.43 $6.45 $6.42 $6.44 $6.24 62,703
2025-06-03 $6.41 $6.44 $6.40 $6.42 $6.22 68,440
2025-06-02 $6.43 $6.44 $6.38 $6.41 $6.21 96,287
2025-05-30 $6.39 $6.41 $6.37 $6.41 $6.21 59,122
2025-05-29 $6.40 $6.42 $6.36 $6.42 $6.22 51,291
2025-05-28 $6.38 $6.40 $6.35 $6.37 $6.17 41,003
2025-05-27 $6.38 $6.41 $6.35 $6.40 $6.20 117,253
2025-05-23 $6.27 $6.36 $6.26 $6.33 $6.13 109,019
2025-05-22 $6.31 $6.32 $6.27 $6.31 $6.11 98,347
2025-05-21 $6.41 $6.43 $6.35 $6.37 $6.10 110,603
2025-05-20 $6.41 $6.43 $6.40 $6.42 $6.15 51,799
2025-05-19 $6.42 $6.44 $6.41 $6.44 $6.17 88,077
2025-05-16 $6.42 $6.45 $6.42 $6.44 $6.17 61,592
2025-05-15 $6.41 $6.43 $6.41 $6.42 $6.15 59,752
2025-05-14 $6.42 $6.45 $6.41 $6.43 $6.16 89,180
2025-05-13 $6.40 $6.43 $6.40 $6.41 $6.14 76,826
2025-05-12 $6.42 $6.42 $6.40 $6.40 $6.13 187,339
2025-05-09 $6.39 $6.41 $6.38 $6.40 $6.13 91,441
2025-05-08 $6.39 $6.41 $6.37 $6.38 $6.11 64,077
2025-05-07 $6.37 $6.40 $6.37 $6.38 $6.11 57,036
2025-05-06 $6.39 $6.44 $6.35 $6.36 $6.09 97,931
2025-05-05 $6.44 $6.54 $6.40 $6.41 $6.14 39,843
2025-05-02 $6.46 $6.49 $6.43 $6.43 $6.16 69,741
2025-05-01 $6.52 $6.57 $6.45 $6.47 $6.20 92,886
2025-04-30 $6.41 $6.41 $6.40 $6.41 $6.14 47,826
2025-04-29 $6.39 $6.45 $6.39 $6.43 $6.16 24,964
2025-04-28 $6.36 $6.44 $6.36 $6.40 $6.13 32,317
2025-04-25 $6.37 $6.40 $6.35 $6.39 $6.12 40,654
2025-04-24 $6.34 $6.38 $6.31 $6.34 $6.07 41,327
2025-04-23 $6.29 $6.41 $6.29 $6.32 $6.05 83,018
2025-04-22 $6.30 $6.38 $6.27 $6.34 $6.01 70,644
2025-04-21 $6.35 $6.41 $6.26 $6.30 $5.97 29,536
2025-04-17 $6.34 $6.45 $6.34 $6.36 $6.02 22,993
2025-04-16 $6.32 $6.40 $6.32 $6.34 $6.01 75,928
2025-04-15 $6.30 $6.41 $6.27 $6.34 $6.01 32,307
2025-04-14 $6.32 $6.37 $6.19 $6.29 $5.96 47,785
2025-04-11 $6.15 $6.30 $6.11 $6.24 $6.24 58,167
2025-04-10 $6.36 $6.36 $6.11 $6.18 $6.18 56,773
2025-04-09 $6.20 $6.40 $6.14 $6.34 $6.34 100,569
2025-04-08 $6.25 $6.43 $6.19 $6.21 $6.21 40,077
2025-04-07 $6.19 $6.30 $6.11 $6.16 $6.16 123,537
2025-04-04 $6.50 $6.57 $6.21 $6.21 $6.21 122,593
2025-04-03 $6.61 $6.63 $6.52 $6.56 $6.56 130,210
2025-04-02 $6.65 $6.67 $6.62 $6.63 $6.63 68,328
2025-04-01 $6.64 $6.67 $6.63 $6.64 $6.64 95,272
2025-03-31 $6.66 $6.66 $6.59 $6.61 $6.61 202,388
2025-03-28 $6.67 $6.67 $6.61 $6.65 $6.65 97,298
2025-03-27 $6.69 $6.69 $6.63 $6.66 $6.66 70,225
2025-03-26 $6.73 $6.73 $6.63 $6.67 $6.67 69,581
2025-03-25 $6.68 $6.73 $6.68 $6.70 $6.70 59,874
2025-03-24 $6.71 $6.75 $6.69 $6.70 $6.70 71,559
2025-03-21 $6.78 $6.79 $6.75 $6.75 $6.68 48,810
2025-03-20 $6.80 $6.80 $6.75 $6.78 $6.71 71,921
2025-03-19 $6.75 $6.77 $6.72 $6.77 $6.77 127,414
2025-03-18 $6.70 $6.72 $6.69 $6.72 $6.72 39,619
2025-03-17 $6.71 $6.75 $6.69 $6.73 $6.73 84,659
2025-03-14 $6.69 $6.73 $6.69 $6.69 $6.69 58,163
2025-03-13 $6.73 $6.73 $6.68 $6.70 $6.70 33,267
2025-03-12 $6.71 $6.71 $6.68 $6.71 $6.71 31,782
2025-03-11 $6.75 $6.75 $6.69 $6.69 $6.69 56,536
2025-03-10 $6.73 $6.73 $6.70 $6.71 $6.71 55,984
2025-03-07 $6.78 $6.78 $6.72 $6.75 $6.75 64,475
2025-03-06 $6.75 $6.76 $6.72 $6.73 $6.73 48,201
2025-03-05 $6.73 $6.76 $6.73 $6.75 $6.75 42,439
2025-03-04 $6.79 $6.79 $6.73 $6.75 $6.75 71,348
2025-03-03 $6.77 $6.79 $6.75 $6.79 $6.79 106,084
2025-02-28 $6.71 $6.75 $6.71 $6.74 $6.74 45,987
2025-02-27 $6.76 $6.76 $6.70 $6.71 $6.71 107,201
2025-02-26 $6.75 $6.78 $6.71 $6.72 $6.72 91,803
2025-02-25 $6.80 $6.80 $6.72 $6.75 $6.75 113,881
2025-02-24 $6.76 $6.79 $6.76 $6.77 $6.77 56,891
2025-02-21 $6.81 $6.82 $6.77 $6.77 $6.77 70,374
2025-02-20 $6.83 $6.84 $6.80 $6.84 $6.84 80,515
2025-02-19 $6.80 $6.83 $6.77 $6.83 $6.83 76,076
2025-02-18 $6.78 $6.80 $6.76 $6.80 $6.80 85,383
2025-02-14 $6.77 $6.78 $6.73 $6.77 $6.77 145,004
2025-02-13 $6.76 $6.77 $6.72 $6.77 $6.77 124,576
2025-02-12 $6.75 $6.79 $6.69 $6.72 $6.72 212,269
2025-02-11 $6.83 $6.83 $6.73 $6.80 $6.80 256,776
2025-02-10 $6.82 $6.83 $6.77 $6.83 $6.83 96,192
2025-02-07 $6.85 $6.86 $6.78 $6.82 $6.82 140,704
2025-02-06 $6.89 $6.89 $6.82 $6.87 $6.87 62,122
2025-02-05 $6.87 $6.89 $6.85 $6.87 $6.87 77,304
2025-02-04 $6.82 $6.89 $6.81 $6.84 $6.84 88,692
2025-02-03 $6.84 $6.85 $6.79 $6.80 $6.80 112,631
2025-01-31 $6.83 $6.87 $6.80 $6.83 $6.83 65,214
2025-01-30 $6.83 $6.85 $6.78 $6.80 $6.80 53,490
2025-01-29 $6.86 $6.87 $6.81 $6.83 $6.83 75,315
2025-01-28 $6.87 $6.87 $6.82 $6.83 $6.83 45,480
2025-01-27 $6.83 $6.87 $6.83 $6.85 $6.85 114,709
2025-01-24 $6.86 $6.86 $6.80 $6.83 $6.83 90,117
2025-01-23 $6.89 $6.91 $6.86 $6.89 $6.82 94,157
2025-01-22 $6.85 $6.88 $6.83 $6.88 $6.81 95,315
2025-01-21 $6.82 $6.85 $6.81 $6.83 $6.76 84,061
2025-01-17 $6.82 $6.84 $6.78 $6.82 $6.75 61,655
2025-01-16 $6.79 $6.82 $6.74 $6.76 $6.69 60,817
2025-01-15 $6.67 $6.78 $6.64 $6.78 $6.71 133,146
2025-01-14 $6.61 $6.65 $6.58 $6.61 $6.54 100,546
2025-01-13 $6.58 $6.58 $6.52 $6.57 $6.50 70,545
2025-01-10 $6.58 $6.59 $6.53 $6.57 $6.50 170,094
2025-01-08 $6.61 $6.62 $6.56 $6.62 $6.55 141,342
2025-01-07 $6.62 $6.64 $6.54 $6.61 $6.54 82,080
2025-01-06 $6.65 $6.66 $6.57 $6.62 $6.55 79,401
2025-01-03 $6.69 $6.70 $6.62 $6.65 $6.58 123,991
2025-01-02 $6.70 $6.70 $6.60 $6.67 $6.60 73,087
2024-12-31 $6.63 $6.70 $6.63 $6.68 $6.68 332,887
2024-12-30 $6.55 $6.61 $6.55 $6.60 $6.60 147,091
2024-12-27 $6.61 $6.61 $6.53 $6.56 $6.56 142,563
2024-12-26 $6.61 $6.63 $6.57 $6.60 $6.60 95,880
2024-12-24 $6.65 $6.65 $6.58 $6.59 $6.59 91,992
2024-12-23 $6.62 $6.63 $6.57 $6.63 $6.63 138,370
2024-12-20 $6.63 $6.68 $6.58 $6.66 $6.59 126,818
2024-12-19 $6.73 $6.74 $6.56 $6.57 $6.50 218,726
2024-12-18 $6.74 $6.74 $6.57 $6.60 $6.53 106,663
2024-12-17 $6.71 $6.71 $6.67 $6.69 $6.62 97,379
2024-12-16 $6.75 $6.76 $6.71 $6.73 $6.66 71,197
2024-12-13 $6.79 $6.79 $6.70 $6.71 $6.64 109,199
2024-12-12 $6.81 $6.81 $6.72 $6.74 $6.67 115,338
2024-12-11 $6.85 $6.86 $6.78 $6.80 $6.73 126,121
2024-12-10 $6.88 $6.88 $6.75 $6.77 $6.70 125,404
2024-12-09 $6.89 $6.89 $6.82 $6.84 $6.77 58,071
2024-12-06 $6.88 $6.89 $6.83 $6.84 $6.84 76,962
2024-12-05 $6.87 $6.87 $6.82 $6.86 $6.86 110,531
2024-12-04 $6.83 $6.85 $6.81 $6.84 $6.84 121,863
2024-12-03 $6.76 $6.82 $6.74 $6.82 $6.82 183,233
2024-12-02 $6.74 $6.74 $6.70 $6.74 $6.74 113,226
2024-11-29 $6.65 $6.73 $6.65 $6.73 $6.73 76,311
2024-11-27 $6.63 $6.68 $6.63 $6.65 $6.65 54,695
2024-11-26 $6.70 $6.70 $6.62 $6.63 $6.63 188,781
2024-11-25 $6.71 $6.71 $6.67 $6.71 $6.71 56,689
2024-11-22 $6.68 $6.71 $6.66 $6.67 $6.67 200,869
2024-11-21 $6.66 $6.67 $6.63 $6.67 $6.67 116,603
2024-11-20 $6.68 $6.71 $6.66 $6.71 $6.64 103,395
2024-11-19 $6.60 $6.69 $6.60 $6.66 $6.59 105,936
2024-11-18 $6.60 $6.63 $6.59 $6.61 $6.54 100,956
2024-11-15 $6.60 $6.63 $6.58 $6.59 $6.52 93,631
2024-11-14 $6.66 $6.69 $6.61 $6.62 $6.62 136,598
2024-11-13 $6.69 $6.74 $6.62 $6.62 $6.62 157,624
2024-11-12 $6.79 $6.80 $6.66 $6.68 $6.68 238,860
2024-11-11 $6.82 $6.85 $6.77 $6.79 $6.79 241,624
2024-11-08 $6.79 $6.82 $6.76 $6.81 $6.81 71,045
2024-11-07 $6.72 $6.79 $6.72 $6.76 $6.76 94,491
2024-11-06 $6.76 $6.76 $6.71 $6.73 $6.73 188,040
2024-11-05 $6.72 $6.74 $6.70 $6.74 $6.74 112,514
2024-11-04 $6.73 $6.73 $6.67 $6.70 $6.70 164,074
2024-11-01 $6.76 $6.76 $6.69 $6.71 $6.71 109,522
2024-10-31 $6.67 $6.70 $6.64 $6.68 $6.68 118,362
2024-10-30 $6.74 $6.76 $6.65 $6.65 $6.65 139,651
2024-10-29 $6.80 $6.80 $6.70 $6.72 $6.72 83,633
2024-10-28 $6.79 $6.81 $6.77 $6.81 $6.81 145,794
2024-10-25 $6.79 $6.79 $6.76 $6.79 $6.79 135,088
2024-10-24 $6.71 $6.78 $6.69 $6.78 $6.78 526,374
2024-10-23 $6.71 $6.76 $6.71 $6.76 $6.69 204,778
2024-10-22 $6.72 $6.74 $6.71 $6.71 $6.64 137,291
2024-10-21 $6.71 $6.75 $6.71 $6.73 $6.66 228,727
2024-10-18 $6.76 $6.78 $6.72 $6.72 $6.65 145,137
2024-10-17 $6.78 $6.78 $6.71 $6.77 $6.70 985,068
2024-10-16 $6.83 $6.86 $6.80 $6.82 $6.75 185,507
2024-10-15 $6.93 $6.94 $6.83 $6.83 $6.76 103,961
2024-10-14 $6.98 $6.98 $6.86 $6.87 $6.80 92,704
2024-10-11 $6.90 $6.97 $6.87 $6.95 $6.88 109,306
2024-10-10 $6.81 $6.89 $6.76 $6.87 $6.80 173,965
2024-10-09 $6.83 $6.90 $6.81 $6.89 $6.82 186,446
2024-10-08 $6.77 $6.87 $6.74 $6.81 $6.74 360,556
2024-10-07 $6.85 $6.85 $6.75 $6.77 $6.70 162,675
2024-10-04 $6.84 $6.86 $6.79 $6.80 $6.80 143,047
2024-10-03 $6.86 $6.88 $6.81 $6.84 $6.84 143,931
2024-10-02 $6.89 $6.89 $6.84 $6.87 $6.87 163,466
2024-10-01 $6.94 $6.94 $6.87 $6.90 $6.90 113,463
2024-09-30 $6.84 $6.98 $6.84 $6.94 $6.94 253,300
2024-09-27 $6.90 $6.93 $6.88 $6.89 $6.89 159,101
2024-09-26 $6.96 $6.97 $6.90 $6.92 $6.92 108,491
2024-09-25 $6.96 $6.99 $6.92 $6.96 $6.96 71,173
2024-09-24 $6.94 $6.97 $6.91 $6.96 $6.96 147,926
2024-09-23 $6.98 $6.98 $6.93 $6.95 $6.95 102,798
2024-09-20 $7.10 $7.10 $7.03 $7.05 $6.98 59,217
2024-09-19 $7.07 $7.09 $7.03 $7.07 $7.00 107,021
2024-09-18 $7.04 $7.09 $7.02 $7.03 $6.96 176,433
2024-09-17 $7.01 $7.03 $7.00 $7.01 $6.94 118,200
2024-09-16 $7.03 $7.03 $7.00 $7.00 $6.93 57,167
2024-09-13 $7.04 $7.04 $7.00 $7.01 $6.94 95,870
2024-09-12 $7.04 $7.04 $6.97 $6.98 $6.91 86,753
2024-09-11 $6.97 $7.04 $6.95 $7.02 $6.95 76,265
2024-09-10 $6.91 $6.96 $6.86 $6.95 $6.88 112,218
2024-09-09 $6.80 $6.90 $6.76 $6.85 $6.78 213,039
2024-09-06 $7.02 $7.09 $6.99 $6.99 $6.92 314,094
2024-09-05 $7.08 $7.08 $7.03 $7.04 $6.97 266,964
2024-09-04 $7.09 $7.09 $7.03 $7.04 $6.97 116,845
2024-09-03 $7.10 $7.10 $7.03 $7.07 $7.00 162,324
2024-08-30 $7.04 $7.09 $7.03 $7.09 $7.02 389,610
2024-08-29 $7.08 $7.08 $7.00 $7.01 $6.94 539,573
2024-08-28 $7.21 $7.21 $7.13 $7.14 $7.07 80,570
2024-08-27 $7.22 $7.22 $7.16 $7.21 $7.14 49,604
2024-08-26 $7.15 $7.20 $7.10 $7.20 $7.13 176,250
2024-08-23 $7.11 $7.16 $7.09 $7.13 $7.06 72,999
2024-08-22 $7.16 $7.18 $7.14 $7.15 $7.01 87,203
2024-08-21 $7.16 $7.18 $7.14 $7.18 $7.04 60,130
2024-08-20 $7.14 $7.18 $7.12 $7.13 $6.99 48,827
2024-08-19 $7.12 $7.16 $7.08 $7.14 $7.00 76,996
2024-08-16 $7.08 $7.14 $7.08 $7.14 $7.14 47,911
2024-08-15 $7.12 $7.13 $7.07 $7.08 $7.08 86,275
2024-08-14 $7.13 $7.13 $7.08 $7.10 $7.10 31,605
2024-08-13 $7.10 $7.15 $7.07 $7.10 $7.10 56,436
2024-08-12 $7.02 $7.10 $7.02 $7.07 $7.07 49,649
2024-08-09 $7.09 $7.11 $7.00 $7.02 $7.02 90,578
2024-08-08 $7.14 $7.18 $7.07 $7.09 $7.09 50,945
2024-08-07 $7.08 $7.20 $7.07 $7.15 $7.15 44,135
2024-08-06 $7.05 $7.09 $7.03 $7.06 $7.06 102,181
2024-08-05 $7.13 $7.13 $7.03 $7.06 $7.06 43,742
2024-08-02 $7.14 $7.35 $7.10 $7.25 $7.25 143,915
2024-08-01 $7.15 $7.17 $7.11 $7.16 $7.16 84,284
2024-07-31 $7.05 $7.09 $7.03 $7.09 $7.09 38,831
2024-07-30 $7.04 $7.08 $7.02 $7.03 $7.03 50,653
2024-07-29 $7.06 $7.12 $7.02 $7.03 $7.03 75,209
2024-07-26 $7.08 $7.10 $7.04 $7.05 $7.05 39,173
2024-07-25 $7.05 $7.09 $7.04 $7.08 $7.08 31,172
2024-07-24 $7.03 $7.07 $7.03 $7.04 $7.04 26,472
2024-07-23 $7.11 $7.14 $7.10 $7.14 $7.06 30,897
2024-07-22 $7.09 $7.17 $7.09 $7.13 $7.06 49,285
2024-07-19 $7.07 $7.12 $7.07 $7.09 $7.02 24,486
2024-07-18 $7.12 $7.18 $7.04 $7.07 $7.00 41,998
2024-07-17 $7.12 $7.18 $7.10 $7.12 $7.05 45,636
2024-07-16 $7.14 $7.23 $7.13 $7.14 $7.07 48,198
2024-07-15 $7.12 $7.15 $7.12 $7.12 $7.05 41,145
2024-07-12 $7.06 $7.13 $7.06 $7.12 $7.12 40,011
2024-07-11 $7.05 $7.09 $7.05 $7.06 $7.06 37,390
2024-07-10 $7.02 $7.10 $7.02 $7.05 $7.05 37,185
2024-07-09 $7.02 $7.04 $7.00 $7.02 $7.02 42,254
2024-07-08 $7.09 $7.09 $7.02 $7.03 $7.03 121,651
2024-07-05 $7.11 $7.11 $7.06 $7.09 $7.09 12,194
2024-07-03 $7.06 $7.09 $7.06 $7.09 $7.09 45,033
2024-07-02 $7.06 $7.11 $7.04 $7.06 $7.06 63,594
2024-07-01 $7.10 $7.11 $7.05 $7.07 $7.07 74,293
2024-06-28 $7.06 $7.09 $7.03 $7.05 $7.05 52,303
2024-06-27 $7.08 $7.09 $7.02 $7.04 $7.04 35,213
2024-06-26 $7.13 $7.13 $7.04 $7.06 $7.06 7,501
2024-06-25 $7.09 $7.12 $7.06 $7.09 $7.09 41,374
2024-06-24 $7.04 $7.11 $7.04 $7.09 $7.09 32,244
2024-06-21 $7.08 $7.08 $7.03 $7.04 $7.04 16,789
2024-06-20 $7.13 $7.15 $7.11 $7.13 $7.06 33,646
2024-06-18 $7.14 $7.16 $7.13 $7.15 $7.08 35,283
2024-06-17 $7.12 $7.19 $7.12 $7.13 $7.06 89,921
2024-06-14 $7.13 $7.17 $7.12 $7.13 $7.06 15,480
2024-06-13 $7.15 $7.17 $7.12 $7.14 $7.07 54,048
2024-06-12 $7.10 $7.14 $7.10 $7.12 $7.05 35,815
2024-06-11 $7.04 $7.09 $7.04 $7.08 $7.08 29,522
2024-06-10 $7.05 $7.09 $7.03 $7.09 $7.09 8,939
2024-06-07 $7.03 $7.08 $7.00 $7.07 $7.07 14,167
2024-06-06 $7.07 $7.10 $7.05 $7.08 $7.08 27,798
2024-06-05 $7.10 $7.10 $7.06 $7.08 $7.08 35,720
2024-06-04 $6.92 $7.10 $6.91 $7.08 $7.08 136,320
2024-06-03 $6.96 $6.97 $6.93 $6.94 $6.94 36,485
2024-05-31 $6.91 $6.96 $6.88 $6.96 $6.96 46,578
2024-05-30 $6.89 $6.94 $6.87 $6.87 $6.87 27,043
2024-05-29 $6.94 $6.94 $6.86 $6.87 $6.87 34,846
2024-05-28 $6.97 $7.00 $6.91 $6.92 $6.92 22,544
2024-05-24 $7.00 $7.01 $6.96 $6.98 $6.98 36,960
2024-05-23 $7.05 $7.05 $6.97 $6.98 $6.98 47,987
2024-05-22 $7.01 $7.08 $7.01 $7.05 $7.05 33,880
2024-05-21 $7.09 $7.10 $7.07 $7.10 $7.03 30,796
2024-05-20 $7.08 $7.10 $7.07 $7.08 $7.01 30,848
2024-05-17 $7.07 $7.08 $7.05 $7.05 $6.98 46,595
2024-05-16 $7.06 $7.09 $7.06 $7.06 $6.99 30,263
2024-05-15 $7.08 $7.08 $7.05 $7.06 $6.99 21,113
2024-05-14 $7.05 $7.05 $7.01 $7.03 $6.96 28,791
2024-05-13 $7.07 $7.07 $7.02 $7.05 $6.98 53,283
2024-05-10 $7.05 $7.05 $7.00 $7.02 $7.02 25,525
2024-05-09 $6.99 $7.04 $6.99 $7.03 $7.03 15,037
2024-05-08 $7.04 $7.04 $6.95 $7.01 $7.01 32,039
2024-05-07 $7.02 $7.03 $7.00 $7.03 $7.03 48,185
2024-05-06 $6.93 $6.99 $6.92 $6.98 $6.98 45,685
2024-05-03 $6.91 $6.95 $6.91 $6.93 $6.93 39,765
2024-05-02 $6.88 $6.92 $6.87 $6.91 $6.91 41,607
2024-05-01 $6.79 $6.90 $6.78 $6.89 $6.89 61,370
2024-04-30 $6.75 $6.82 $6.75 $6.79 $6.79 42,740
2024-04-29 $6.81 $6.84 $6.76 $6.78 $6.78 79,650
2024-04-26 $6.78 $6.84 $6.78 $6.83 $6.83 32,782
2024-04-25 $6.80 $6.80 $6.75 $6.79 $6.79 35,057
2024-04-24 $6.89 $6.91 $6.82 $6.83 $6.83 49,191
2024-04-23 $6.79 $6.92 $6.79 $6.92 $6.92 49,371
2024-04-22 $6.79 $6.80 $6.76 $6.79 $6.79 43,344
2024-04-19 $6.76 $6.88 $6.76 $6.80 $6.73 114,521
2024-04-18 $6.76 $6.77 $6.74 $6.76 $6.69 50,754
2024-04-17 $6.76 $6.78 $6.73 $6.74 $6.67 52,158
2024-04-16 $6.75 $6.78 $6.72 $6.75 $6.68 82,357
2024-04-15 $6.87 $6.90 $6.74 $6.75 $6.68 67,105
2024-04-12 $6.93 $6.94 $6.85 $6.87 $6.80 43,553
2024-04-11 $7.05 $7.05 $6.92 $6.94 $6.87 51,577
2024-04-10 $7.04 $7.04 $7.01 $7.02 $6.95 64,086
2024-04-09 $7.07 $7.08 $7.01 $7.03 $6.96 51,867
2024-04-08 $7.09 $7.09 $7.02 $7.04 $6.97 50,834
2024-04-05 $7.08 $7.11 $7.05 $7.07 $7.07 39,522
2024-04-04 $7.12 $7.13 $7.06 $7.07 $7.07 41,161
2024-04-03 $7.07 $7.13 $7.06 $7.11 $7.11 47,176
2024-04-02 $7.09 $7.10 $7.05 $7.10 $7.10 42,768
2024-04-01 $7.12 $7.13 $7.08 $7.09 $7.09 122,802
2024-03-28 $7.09 $7.11 $7.00 $7.00 $7.00 103,395
2024-03-27 $7.07 $7.09 $7.05 $7.08 $7.08 26,374
2024-03-26 $7.03 $7.06 $7.03 $7.03 $7.03 31,956
2024-03-25 $7.02 $7.06 $7.01 $7.03 $7.03 44,895
2024-03-22 $7.09 $7.09 $7.03 $7.03 $7.03 36,535
2024-03-21 $7.06 $7.08 $7.03 $7.05 $7.05 57,455
2024-03-20 $7.05 $7.07 $7.05 $7.06 $7.06 45,661
2024-03-19 $7.12 $7.15 $7.12 $7.15 $7.08 25,652
2024-03-18 $7.11 $7.13 $7.10 $7.10 $7.03 27,304
2024-03-15 $7.11 $7.13 $7.07 $7.11 $7.04 36,374
2024-03-14 $7.12 $7.12 $7.07 $7.09 $7.02 30,359
2024-03-13 $7.14 $7.16 $7.12 $7.15 $7.08 31,651
2024-03-12 $7.16 $7.17 $7.12 $7.13 $7.13 47,449
2024-03-11 $7.17 $7.17 $7.11 $7.15 $7.15 20,977
2024-03-08 $7.15 $7.17 $7.14 $7.15 $7.15 35,044
2024-03-07 $7.13 $7.18 $7.13 $7.15 $7.15 27,576
2024-03-06 $7.11 $7.15 $7.11 $7.13 $7.13 24,346
2024-03-05 $7.13 $7.13 $7.11 $7.11 $7.11 15,457
2024-03-04 $7.11 $7.15 $7.10 $7.15 $7.15 50,734
2024-03-01 $7.10 $7.13 $7.08 $7.11 $7.11 58,727
2024-02-29 $7.04 $7.09 $7.04 $7.08 $7.08 29,055
2024-02-28 $7.04 $7.06 $7.02 $7.05 $7.05 34,483
2024-02-27 $7.06 $7.06 $7.02 $7.04 $7.04 17,694
2024-02-26 $7.08 $7.08 $7.00 $7.02 $7.02 38,004
2024-02-23 $7.04 $7.07 $7.04 $7.05 $7.05 69,521
2024-02-22 $7.04 $7.07 $7.02 $7.04 $7.04 41,542
2024-02-21 $7.00 $7.07 $7.00 $7.03 $7.03 44,318
2024-02-20 $7.09 $7.10 $7.08 $7.10 $7.03 39,103
2024-02-16 $7.09 $7.09 $7.07 $7.07 $7.00 39,558
2024-02-15 $7.09 $7.12 $7.08 $7.10 $7.03 55,228
2024-02-14 $7.14 $7.14 $7.08 $7.10 $7.03 33,142
2024-02-13 $7.15 $7.16 $7.07 $7.08 $7.01 31,725
2024-02-12 $7.21 $7.26 $7.14 $7.18 $7.11 59,545
2024-02-09 $7.26 $7.26 $7.18 $7.19 $7.12 33,440
2024-02-08 $7.26 $7.26 $7.24 $7.25 $7.18 25,148
2024-02-07 $7.25 $7.28 $7.25 $7.26 $7.19 49,642
2024-02-06 $7.21 $7.25 $7.18 $7.23 $7.16 66,842
2024-02-05 $7.20 $7.21 $7.14 $7.21 $7.14 32,534
2024-02-02 $7.27 $7.27 $7.18 $7.20 $7.13 66,666
2024-02-01 $7.26 $7.28 $7.24 $7.28 $7.21 81,562
2024-01-31 $7.20 $7.22 $7.19 $7.20 $7.13 39,341
2024-01-30 $7.18 $7.20 $7.18 $7.20 $7.13 39,974
2024-01-29 $7.15 $7.20 $7.11 $7.14 $7.07 63,106
2024-01-26 $7.16 $7.18 $7.13 $7.13 $7.06 28,924
2024-01-25 $7.18 $7.23 $7.15 $7.17 $7.10 44,214
2024-01-24 $7.14 $7.18 $7.12 $7.16 $7.09 38,671
2024-01-23 $7.10 $7.12 $7.06 $7.11 $7.04 50,782
2024-01-22 $7.12 $7.15 $7.09 $7.14 $7.01 73,988
2024-01-19 $7.15 $7.15 $7.07 $7.09 $6.96 52,162
2024-01-18 $7.23 $7.24 $7.08 $7.13 $7.00 80,960
2024-01-17 $7.21 $7.24 $7.16 $7.21 $7.08 53,806
2024-01-16 $7.24 $7.32 $7.21 $7.21 $7.08 34,045
2024-01-12 $7.25 $7.25 $7.24 $7.24 $7.10 43,348
2024-01-11 $7.27 $7.32 $7.25 $7.25 $7.11 31,728
2024-01-10 $7.23 $7.31 $7.22 $7.27 $7.13 56,658
2024-01-09 $7.18 $7.23 $7.18 $7.23 $7.09 32,005
2024-01-08 $7.28 $7.31 $7.19 $7.23 $7.09 45,387
2024-01-05 $7.30 $7.34 $7.23 $7.26 $7.12 33,485
2024-01-04 $7.26 $7.30 $7.22 $7.28 $7.14 43,215
2024-01-03 $7.19 $7.24 $7.18 $7.21 $7.08 18,327
2024-01-02 $7.25 $7.28 $7.16 $7.17 $7.04 69,890
2023-12-29 $7.21 $7.36 $7.13 $7.23 $7.09 115,616
2023-12-28 $7.20 $7.25 $7.10 $7.17 $7.04 44,547
2023-12-27 $7.13 $7.29 $7.13 $7.22 $7.09 77,045
2023-12-26 $7.10 $7.13 $7.08 $7.13 $7.00 86,019
2023-12-22 $7.10 $7.12 $7.06 $7.09 $6.96 172,206
2023-12-21 $7.17 $7.22 $7.09 $7.10 $6.97 64,008
2023-12-20 $7.22 $7.24 $7.13 $7.13 $7.00 60,768
2023-12-19 $7.40 $7.42 $7.26 $7.28 $7.08 45,998
2023-12-18 $7.16 $7.38 $7.16 $7.37 $7.16 79,919
2023-12-15 $7.16 $7.18 $7.10 $7.14 $6.94 38,524
2023-12-14 $7.03 $7.14 $7.03 $7.10 $6.90 67,923
2023-12-13 $6.89 $7.00 $6.85 $7.00 $6.81 80,036
2023-12-12 $6.98 $7.02 $6.83 $6.87 $6.68 130,750
2023-12-11 $7.10 $7.10 $6.91 $6.95 $6.76 55,333
2023-12-08 $7.10 $7.11 $7.03 $7.08 $6.88 48,795
2023-12-07 $7.06 $7.13 $6.97 $7.10 $6.90 75,814
2023-12-06 $6.97 $7.06 $6.97 $7.02 $6.82 24,838
2023-12-05 $6.83 $6.96 $6.83 $6.92 $6.73 46,777
2023-12-04 $6.92 $7.05 $6.83 $6.85 $6.66 91,487
2023-12-01 $6.90 $6.95 $6.88 $6.94 $6.75 97,587
2023-11-30 $6.88 $6.91 $6.85 $6.87 $6.68 38,684
2023-11-29 $6.89 $6.89 $6.79 $6.86 $6.67 55,917
2023-11-28 $6.87 $6.94 $6.76 $6.85 $6.66 109,615
2023-11-27 $6.75 $6.93 $6.73 $6.87 $6.68 179,720
2023-11-24 $6.75 $6.75 $6.73 $6.74 $6.55 41,725
2023-11-22 $6.73 $6.75 $6.69 $6.71 $6.52 29,577
2023-11-21 $6.64 $6.79 $6.62 $6.75 $6.56 95,829
2023-11-20 $6.67 $6.71 $6.66 $6.71 $6.46 40,584
2023-11-17 $6.63 $6.66 $6.61 $6.64 $6.64 20,481
2023-11-16 $6.54 $6.61 $6.54 $6.60 $6.60 26,921
2023-11-15 $6.54 $6.58 $6.51 $6.52 $6.52 42,234
2023-11-14 $6.49 $6.58 $6.49 $6.54 $6.54 58,998
2023-11-13 $6.42 $6.45 $6.42 $6.43 $6.43 21,910
2023-11-10 $6.43 $6.47 $6.42 $6.44 $6.44 45,443
2023-11-09 $6.47 $6.51 $6.40 $6.42 $6.42 47,405
2023-11-08 $6.50 $6.50 $6.48 $6.49 $6.49 54,432
2023-11-07 $6.44 $6.50 $6.42 $6.50 $6.50 101,614
2023-11-06 $6.44 $6.49 $6.43 $6.47 $6.47 88,976
2023-11-03 $6.40 $6.48 $6.40 $6.44 $6.44 91,149
2023-11-02 $6.19 $6.36 $6.19 $6.35 $6.35 111,635
2023-11-01 $6.05 $6.18 $6.05 $6.16 $6.16 251,061
2023-10-31 $6.09 $6.18 $6.08 $6.08 $6.08 105,821
2023-10-30 $6.11 $6.15 $6.08 $6.12 $6.12 72,122
2023-10-27 $6.09 $6.11 $6.07 $6.08 $6.08 22,121
2023-10-26 $6.07 $6.12 $6.06 $6.08 $6.08 17,425
2023-10-25 $6.10 $6.13 $6.07 $6.09 $6.09 46,516
2023-10-24 $6.07 $6.15 $6.04 $6.14 $6.14 67,014
2023-10-23 $6.00 $6.10 $6.00 $6.05 $6.05 54,735
2023-10-20 $6.17 $6.20 $6.13 $6.13 $6.06 47,516
2023-10-19 $6.20 $6.24 $6.16 $6.20 $6.13 30,120
2023-10-18 $6.21 $6.23 $6.16 $6.19 $6.12 41,358
2023-10-17 $6.18 $6.27 $6.18 $6.22 $6.22 57,777
2023-10-16 $6.25 $6.30 $6.19 $6.23 $6.23 243,436
2023-10-13 $6.36 $6.41 $6.32 $6.34 $6.34 52,957
2023-10-12 $6.46 $6.47 $6.32 $6.36 $6.36 72,331
2023-10-11 $6.46 $6.52 $6.42 $6.45 $6.45 90,662
2023-10-10 $6.42 $6.51 $6.41 $6.46 $6.46 43,199
2023-10-09 $6.37 $6.48 $6.37 $6.45 $6.45 35,859
2023-10-06 $6.28 $6.45 $6.28 $6.41 $6.41 88,551
2023-10-05 $6.42 $6.54 $6.42 $6.42 $6.42 97,761
2023-10-04 $6.63 $6.65 $6.48 $6.48 $6.48 80,204
2023-10-03 $6.65 $6.70 $6.55 $6.63 $6.63 82,616
2023-10-02 $6.70 $6.70 $6.61 $6.67 $6.67 56,124
2023-09-29 $6.69 $6.75 $6.59 $6.66 $6.66 118,650
2023-09-28 $6.61 $6.69 $6.56 $6.65 $6.65 83,748
2023-09-27 $6.67 $6.70 $6.60 $6.61 $6.61 57,135
2023-09-26 $6.87 $6.87 $6.65 $6.68 $6.68 83,975
2023-09-25 $6.79 $6.85 $6.74 $6.85 $6.85 42,895
2023-09-22 $6.84 $6.87 $6.76 $6.79 $6.79 52,956
2023-09-21 $6.96 $7.05 $6.84 $6.84 $6.84 53,960
2023-09-20 $7.08 $7.15 $7.03 $7.08 $7.01 43,228
2023-09-19 $7.06 $7.08 $7.02 $7.05 $6.98 20,078
2023-09-18 $7.09 $7.13 $7.05 $7.06 $6.99 34,595
2023-09-15 $7.11 $7.13 $7.05 $7.10 $7.03 37,008
2023-09-14 $7.16 $7.18 $7.08 $7.15 $7.08 33,354
2023-09-13 $7.28 $7.32 $7.12 $7.14 $7.07 36,733
2023-09-12 $7.33 $7.34 $7.27 $7.30 $7.23 34,955
2023-09-11 $7.31 $7.37 $7.25 $7.35 $7.28 38,580
2023-09-08 $7.20 $7.38 $7.20 $7.29 $7.22 21,579
2023-09-07 $7.25 $7.31 $7.20 $7.20 $7.13 51,438
2023-09-06 $7.28 $7.32 $7.22 $7.30 $7.23 28,308
2023-09-05 $7.35 $7.37 $7.28 $7.30 $7.23 69,757
2023-09-01 $7.29 $7.37 $7.24 $7.33 $7.26 70,750
2023-08-31 $7.36 $7.36 $7.16 $7.22 $7.15 21,125
2023-08-30 $7.15 $7.35 $7.15 $7.34 $7.27 30,163
2023-08-29 $7.15 $7.20 $7.13 $7.17 $7.10 27,558
2023-08-28 $7.14 $7.20 $7.13 $7.13 $7.06 14,682
2023-08-25 $7.23 $7.23 $7.11 $7.13 $7.06 24,010
2023-08-24 $7.17 $7.25 $7.12 $7.21 $7.14 36,026
2023-08-23 $7.10 $7.20 $7.10 $7.11 $7.04 19,137
2023-08-22 $7.08 $7.20 $7.08 $7.15 $7.01 23,474
2023-08-21 $6.97 $7.12 $6.97 $7.09 $6.96 44,488
2023-08-18 $6.98 $7.05 $6.97 $7.02 $6.89 48,248
2023-08-17 $7.10 $7.15 $7.00 $7.02 $6.89 31,966
2023-08-16 $7.15 $7.19 $7.10 $7.10 $6.97 60,605
2023-08-15 $7.15 $7.22 $7.15 $7.16 $7.02 39,730
2023-08-14 $7.36 $7.36 $7.16 $7.19 $7.05 24,621
2023-08-11 $7.33 $7.37 $7.27 $7.36 $7.22 49,832
2023-08-10 $7.28 $7.29 $7.25 $7.25 $7.11 25,787
2023-08-09 $7.20 $7.28 $7.16 $7.25 $7.11 34,858
2023-08-08 $7.09 $7.17 $7.08 $7.17 $7.03 39,994
2023-08-07 $7.07 $7.13 $7.05 $7.08 $6.95 43,212
2023-08-04 $7.17 $7.18 $7.06 $7.09 $7.09 36,655
2023-08-03 $7.13 $7.16 $7.09 $7.11 $7.11 39,788
2023-08-02 $7.26 $7.26 $7.17 $7.17 $7.17 47,528
2023-08-01 $7.31 $7.31 $7.22 $7.26 $7.26 60,589
2023-07-31 $7.28 $7.32 $7.23 $7.31 $7.31 60,304
2023-07-28 $7.23 $7.29 $7.20 $7.24 $7.24 44,833
2023-07-27 $7.29 $7.30 $7.11 $7.13 $7.13 33,603
2023-07-26 $7.25 $7.30 $7.20 $7.23 $7.23 36,912
2023-07-25 $7.29 $7.33 $7.22 $7.25 $7.25 33,100
2023-07-24 $7.26 $7.33 $7.00 $7.32 $7.32 39,506
2023-07-21 $7.23 $7.25 $7.15 $7.24 $7.24 72,583
2023-07-20 $7.27 $7.34 $7.22 $7.27 $7.20 27,361
2023-07-19 $7.26 $7.29 $7.22 $7.24 $7.17 34,684
2023-07-18 $7.25 $7.29 $7.19 $7.24 $7.24 77,348
2023-07-17 $7.43 $7.43 $7.25 $7.29 $7.29 89,081
2023-07-14 $7.59 $7.61 $7.34 $7.40 $7.40 65,848
2023-07-13 $7.75 $7.75 $7.56 $7.60 $7.60 43,211
2023-07-12 $7.61 $7.72 $7.53 $7.72 $7.72 61,165
2023-07-11 $7.39 $7.62 $7.31 $7.60 $7.60 61,421
2023-07-10 $7.51 $7.54 $7.26 $7.40 $7.40 63,711
2023-07-07 $7.42 $7.54 $7.38 $7.46 $7.46 46,215
2023-07-06 $7.40 $7.42 $7.31 $7.42 $7.42 43,173
2023-07-05 $7.32 $7.44 $7.27 $7.41 $7.41 48,781
2023-07-03 $7.29 $7.37 $7.20 $7.32 $7.32 43,873
2023-06-30 $7.29 $7.34 $7.16 $7.29 $7.29 84,082
2023-06-29 $7.14 $7.29 $7.03 $7.29 $7.29 54,511
2023-06-28 $6.99 $7.16 $6.99 $7.15 $7.15 37,278
2023-06-27 $6.98 $7.03 $6.95 $6.99 $6.99 77,366
2023-06-26 $7.20 $7.34 $6.97 $6.97 $6.97 79,968
2023-06-23 $6.93 $7.24 $6.93 $7.20 $7.20 47,568
2023-06-22 $7.10 $7.11 $6.93 $6.96 $6.96 36,136
2023-06-21 $7.19 $7.33 $7.15 $7.20 $7.13 26,199
2023-06-20 $7.18 $7.32 $7.16 $7.18 $7.11 50,781
2023-06-16 $7.18 $7.38 $7.11 $7.23 $7.16 44,124
2023-06-15 $7.27 $7.32 $7.15 $7.17 $7.10 35,179
2023-06-14 $7.24 $7.35 $7.20 $7.32 $7.25 19,822
2023-06-13 $7.19 $7.21 $7.15 $7.20 $7.13 29,459
2023-06-12 $7.12 $7.30 $7.09 $7.23 $7.16 30,290
2023-06-09 $7.01 $7.09 $6.99 $7.06 $6.99 9,813
2023-06-08 $6.93 $7.11 $6.93 $6.99 $6.92 71,078
2023-06-07 $7.01 $7.15 $6.94 $6.96 $6.89 69,032
2023-06-06 $6.90 $7.05 $6.90 $7.02 $6.95 37,196
2023-06-05 $6.87 $6.94 $6.84 $6.92 $6.85 31,430
2023-06-02 $6.87 $6.94 $6.87 $6.88 $6.81 34,033
2023-06-01 $6.67 $6.87 $6.67 $6.86 $6.79 63,162
2023-05-31 $6.61 $6.65 $6.59 $6.65 $6.59 38,064
2023-05-30 $6.70 $6.74 $6.62 $6.65 $6.59 60,421
2023-05-26 $6.68 $6.78 $6.66 $6.66 $6.60 37,005
2023-05-25 $6.78 $6.78 $6.67 $6.69 $6.63 23,668
2023-05-24 $6.78 $6.81 $6.71 $6.72 $6.66 40,014
2023-05-23 $6.79 $6.85 $6.75 $6.81 $6.75 29,696
2023-05-22 $6.77 $6.83 $6.76 $6.79 $6.73 25,679
2023-05-19 $6.84 $6.88 $6.80 $6.82 $6.82 22,186
2023-05-18 $6.78 $6.86 $6.78 $6.82 $6.82 23,430
2023-05-17 $6.92 $6.96 $6.78 $6.80 $6.80 76,561
2023-05-16 $7.03 $7.15 $6.89 $6.90 $6.90 46,314
2023-05-15 $7.14 $7.19 $6.91 $7.03 $7.03 74,318
2023-05-12 $7.25 $7.34 $7.08 $7.11 $7.11 34,078
2023-05-11 $7.30 $7.37 $7.24 $7.24 $7.24 49,362
2023-05-10 $7.32 $7.44 $7.31 $7.32 $7.32 33,244
2023-05-09 $7.37 $7.39 $7.24 $7.28 $7.28 45,185
2023-05-08 $7.44 $7.48 $7.21 $7.21 $7.21 34,409
2023-05-05 $7.30 $7.51 $7.30 $7.45 $7.45 36,579
2023-05-04 $7.28 $7.33 $7.28 $7.28 $7.28 25,059
2023-05-03 $7.31 $7.38 $7.23 $7.26 $7.26 45,334
2023-05-02 $7.28 $7.32 $7.17 $7.27 $7.27 38,274
2023-05-01 $7.11 $7.32 $7.11 $7.25 $7.25 84,508
2023-04-28 $7.03 $7.15 $7.03 $7.10 $7.10 79,447
2023-04-27 $7.00 $7.01 $6.93 $7.01 $7.01 33,482
2023-04-26 $6.93 $6.95 $6.91 $6.94 $6.94 18,146
2023-04-25 $6.96 $6.96 $6.92 $6.93 $6.93 23,130
2023-04-24 $6.99 $7.00 $6.93 $6.95 $6.95 42,328
2023-04-21 $7.03 $7.04 $6.96 $6.97 $6.97 46,373
2023-04-20 $7.06 $7.06 $6.96 $7.04 $7.04 40,720
2023-04-19 $7.05 $7.13 $7.01 $7.09 $7.02 68,968
2023-04-18 $7.02 $7.07 $7.00 $7.05 $6.98 68,859
2023-04-17 $6.92 $7.02 $6.88 $7.02 $6.95 105,682
2023-04-14 $6.97 $6.98 $6.88 $6.91 $6.84 54,673
2023-04-13 $6.93 $6.93 $6.89 $6.91 $6.84 41,603
2023-04-12 $6.90 $6.90 $6.87 $6.88 $6.82 19,751
2023-04-11 $6.85 $6.86 $6.82 $6.84 $6.78 42,200
2023-04-10 $6.82 $6.83 $6.78 $6.81 $6.75 40,465
2023-04-06 $6.78 $6.84 $6.78 $6.82 $6.76 34,812
2023-04-05 $6.98 $7.00 $6.74 $6.83 $6.77 126,662
2023-04-04 $7.03 $7.03 $6.95 $6.98 $6.91 41,633
2023-04-03 $7.00 $7.02 $6.98 $6.99 $6.92 80,322
2023-03-31 $6.99 $7.05 $6.96 $6.96 $6.96 150,709
2023-03-30 $7.01 $7.07 $6.93 $6.99 $6.99 68,301
2023-03-29 $6.97 $7.04 $6.97 $7.00 $7.00 48,611
2023-03-28 $7.07 $7.14 $6.94 $6.97 $6.97 64,332
2023-03-27 $7.27 $7.34 $7.02 $7.04 $7.04 46,451
2023-03-24 $7.23 $7.26 $7.11 $7.23 $7.23 24,512
2023-03-23 $7.35 $7.35 $7.20 $7.22 $7.22 20,523
2023-03-22 $7.30 $7.37 $7.27 $7.31 $7.24 57,561
2023-03-21 $7.22 $7.25 $7.19 $7.23 $7.16 21,789
2023-03-20 $7.35 $7.37 $7.12 $7.16 $7.09 36,886
2023-03-17 $7.50 $7.54 $7.27 $7.31 $7.24 61,626
2023-03-16 $7.53 $7.63 $7.48 $7.50 $7.43 48,267
2023-03-15 $7.70 $7.82 $7.49 $7.53 $7.46 124,564
2023-03-14 $7.60 $7.81 $7.60 $7.77 $7.70 54,838
2023-03-13 $7.56 $7.77 $7.46 $7.54 $7.47 93,153
2023-03-10 $7.60 $7.63 $7.50 $7.54 $7.47 88,111
2023-03-09 $7.51 $7.63 $7.47 $7.56 $7.49 119,356
2023-03-08 $7.43 $7.50 $7.38 $7.50 $7.43 62,356
2023-03-07 $7.41 $7.47 $7.38 $7.40 $7.33 30,144
2023-03-06 $7.45 $7.46 $7.31 $7.37 $7.30 44,299
2023-03-03 $7.49 $7.54 $7.39 $7.42 $7.35 47,282
2023-03-02 $7.40 $7.48 $7.31 $7.44 $7.37 76,033
2023-03-01 $7.49 $7.58 $7.40 $7.43 $7.36 62,996
2023-02-28 $7.40 $7.46 $7.36 $7.42 $7.35 36,719
2023-02-27 $7.48 $7.53 $7.32 $7.40 $7.33 78,914
2023-02-24 $7.37 $7.44 $7.33 $7.40 $7.33 48,810
2023-02-23 $7.32 $7.42 $7.32 $7.38 $7.31 57,680
2023-02-22 $7.37 $7.37 $7.27 $7.31 $7.24 50,839
2023-02-21 $7.39 $7.44 $7.29 $7.32 $7.25 56,585
2023-02-17 $7.47 $7.50 $7.37 $7.40 $7.33 40,662
2023-02-16 $7.55 $7.57 $7.47 $7.49 $7.35 42,372
2023-02-15 $7.50 $7.58 $7.48 $7.58 $7.44 29,711
2023-02-14 $7.50 $7.62 $7.49 $7.52 $7.38 48,256
2023-02-13 $7.60 $7.61 $7.52 $7.54 $7.40 34,899
2023-02-10 $7.67 $7.69 $7.58 $7.60 $7.46 57,349
2023-02-09 $7.73 $7.80 $7.60 $7.65 $7.51 50,401
2023-02-08 $7.73 $7.78 $7.62 $7.65 $7.51 36,354
2023-02-07 $7.71 $7.84 $7.67 $7.70 $7.56 76,676
2023-02-06 $7.72 $7.76 $7.61 $7.70 $7.56 92,482
2023-02-03 $7.75 $7.90 $7.67 $7.72 $7.72 144,161
2023-02-02 $7.77 $7.81 $7.70 $7.72 $7.72 106,743
2023-02-01 $7.72 $7.74 $7.61 $7.67 $7.67 103,546
2023-01-31 $7.60 $7.63 $7.55 $7.63 $7.63 61,602
2023-01-30 $7.57 $7.59 $7.49 $7.55 $7.55 53,152
2023-01-27 $7.52 $7.59 $7.50 $7.55 $7.55 42,382
2023-01-26 $7.54 $7.55 $7.49 $7.50 $7.50 87,289
2023-01-25 $7.47 $7.48 $7.41 $7.47 $7.47 48,242
2023-01-24 $7.33 $7.52 $7.33 $7.47 $7.47 52,861
2023-01-23 $7.41 $7.42 $7.34 $7.38 $7.38 53,945
2023-01-20 $7.50 $7.52 $7.41 $7.41 $7.34 147,510
2023-01-19 $7.45 $7.47 $7.30 $7.44 $7.37 50,976
2023-01-18 $7.46 $7.50 $7.43 $7.45 $7.38 40,140
2023-01-17 $7.32 $7.40 $7.32 $7.40 $7.33 59,691
2023-01-13 $7.25 $7.35 $7.22 $7.30 $7.23 60,791
2023-01-12 $7.21 $7.27 $7.16 $7.25 $7.18 49,542
2023-01-11 $7.14 $7.18 $7.13 $7.17 $7.11 57,979
2023-01-10 $7.09 $7.16 $7.06 $7.11 $7.05 69,785
2023-01-09 $7.07 $7.11 $7.04 $7.07 $7.01 41,137
2023-01-06 $7.00 $7.08 $6.92 $7.01 $6.95 34,698
2023-01-05 $6.93 $6.99 $6.89 $6.94 $6.88 61,719
2023-01-04 $6.94 $7.04 $6.91 $6.96 $6.90 54,129
2023-01-03 $6.84 $6.98 $6.72 $6.87 $6.81 85,247
2022-12-30 $6.80 $6.86 $6.78 $6.80 $6.74 115,213
2022-12-29 $6.72 $6.85 $6.72 $6.79 $6.73 134,728
2022-12-28 $6.93 $6.93 $6.71 $6.71 $6.65 86,693
2022-12-27 $6.98 $7.03 $6.88 $6.92 $6.86 130,503
2022-12-23 $6.98 $7.02 $6.94 $6.96 $6.90 37,598
2022-12-22 $6.97 $7.03 $6.87 $6.96 $6.90 47,169
2022-12-21 $7.08 $7.12 $6.96 $6.97 $6.91 41,470
2022-12-20 $6.99 $7.10 $6.98 $7.10 $6.97 87,802
2022-12-19 $7.07 $7.10 $6.96 $7.01 $6.88 77,298
2022-12-16 $7.17 $7.19 $7.07 $7.10 $6.97 51,787
2022-12-15 $7.30 $7.30 $7.17 $7.24 $7.11 110,546
2022-12-14 $7.35 $7.44 $7.26 $7.29 $7.16 82,348
2022-12-13 $7.45 $7.45 $7.33 $7.35 $7.21 35,908
2022-12-12 $7.36 $7.41 $7.32 $7.33 $7.19 31,434
2022-12-09 $7.41 $7.48 $7.32 $7.33 $7.19 28,196
2022-12-08 $7.46 $7.49 $7.38 $7.44 $7.30 40,207
2022-12-07 $7.42 $7.49 $7.41 $7.41 $7.27 35,916
2022-12-06 $7.36 $7.49 $7.35 $7.38 $7.24 55,185
2022-12-05 $7.38 $7.46 $7.17 $7.25 $7.12 64,745
2022-12-02 $7.42 $7.47 $7.35 $7.47 $7.33 29,530
2022-12-01 $7.46 $7.50 $7.41 $7.45 $7.31 50,874
2022-11-30 $7.29 $7.41 $7.25 $7.41 $7.27 58,292
2022-11-29 $7.23 $7.32 $7.23 $7.28 $7.15 29,677
2022-11-28 $7.22 $7.27 $7.20 $7.20 $7.07 37,465
2022-11-25 $7.21 $7.27 $7.14 $7.22 $7.09 33,979
2022-11-23 $7.22 $7.24 $7.06 $7.18 $7.05 51,254
2022-11-22 $7.13 $7.21 $7.10 $7.19 $7.06 31,536
2022-11-21 $7.14 $7.18 $7.06 $7.12 $7.12 25,434
2022-11-18 $7.20 $7.23 $7.17 $7.21 $7.14 23,725
2022-11-17 $7.18 $7.19 $7.05 $7.17 $7.10 29,182
2022-11-16 $7.14 $7.26 $7.10 $7.20 $7.13 40,854
2022-11-15 $7.08 $7.15 $7.02 $7.15 $7.08 26,274
2022-11-14 $6.92 $7.00 $6.90 $6.95 $6.89 46,302
2022-11-11 $7.07 $7.07 $6.94 $6.97 $6.97 31,150
2022-11-10 $6.97 $7.05 $6.92 $6.95 $6.95 85,480
2022-11-09 $6.92 $6.92 $6.74 $6.80 $6.80 29,254
2022-11-08 $6.93 $6.98 $6.87 $6.89 $6.89 32,705
2022-11-07 $6.92 $6.98 $6.82 $6.93 $6.93 43,220
2022-11-04 $6.91 $6.95 $6.83 $6.88 $6.88 29,395
2022-11-03 $6.91 $6.93 $6.82 $6.85 $6.85 53,351
2022-11-02 $7.02 $7.09 $6.84 $6.91 $6.91 54,203
2022-11-01 $7.04 $7.09 $6.95 $7.00 $7.00 94,113
2022-10-31 $6.96 $6.97 $6.91 $6.91 $6.91 46,522
2022-10-28 $6.79 $7.00 $6.79 $6.95 $6.95 32,720
2022-10-27 $6.76 $6.83 $6.76 $6.79 $6.79 39,657
2022-10-26 $6.72 $6.83 $6.72 $6.72 $6.72 24,744
2022-10-25 $6.52 $6.75 $6.52 $6.70 $6.70 55,057
2022-10-24 $6.46 $6.54 $6.44 $6.51 $6.51 15,295
2022-10-21 $6.44 $6.51 $6.38 $6.46 $6.46 36,801
2022-10-20 $6.42 $6.50 $6.40 $6.45 $6.38 42,393
2022-10-19 $6.45 $6.52 $6.42 $6.42 $6.35 50,158
2022-10-18 $6.57 $6.58 $6.44 $6.44 $6.37 57,971
2022-10-17 $6.44 $6.60 $6.43 $6.49 $6.42 57,320
2022-10-14 $6.54 $6.55 $6.33 $6.34 $6.27 41,129
2022-10-13 $6.56 $6.62 $6.47 $6.50 $6.43 38,599
2022-10-12 $6.59 $6.67 $6.56 $6.58 $6.51 28,812
2022-10-11 $6.74 $6.78 $6.59 $6.59 $6.52 64,080
2022-10-10 $6.77 $6.80 $6.70 $6.73 $6.66 50,993
2022-10-07 $6.81 $6.86 $6.72 $6.74 $6.74 36,290
2022-10-06 $6.86 $6.93 $6.81 $6.86 $6.86 33,192
2022-10-05 $6.80 $6.89 $6.76 $6.83 $6.83 43,408
2022-10-04 $6.72 $6.98 $6.72 $6.87 $6.87 55,889
2022-10-03 $6.60 $6.77 $6.52 $6.67 $6.67 77,911
2022-09-30 $6.58 $6.62 $6.44 $6.56 $6.56 114,285
2022-09-29 $6.65 $6.66 $6.54 $6.59 $6.59 25,056
2022-09-28 $6.58 $6.72 $6.56 $6.72 $6.72 38,045
2022-09-27 $6.63 $6.72 $6.53 $6.58 $6.58 41,874
2022-09-26 $6.70 $6.76 $6.58 $6.60 $6.60 58,683
2022-09-23 $6.83 $6.83 $6.72 $6.72 $6.72 34,686
2022-09-22 $7.01 $7.01 $6.88 $6.88 $6.88 54,250
2022-09-21 $7.03 $7.09 $7.01 $7.03 $6.96 33,837
2022-09-20 $7.10 $7.10 $7.00 $7.01 $6.94 15,273
2022-09-19 $7.03 $7.12 $7.03 $7.10 $7.03 35,078
2022-09-16 $7.05 $7.08 $7.03 $7.06 $6.99 133,065
2022-09-15 $7.11 $7.15 $7.05 $7.05 $6.98 25,484
2022-09-14 $7.20 $7.22 $7.17 $7.18 $7.11 23,923
2022-09-13 $7.21 $7.23 $7.16 $7.17 $7.10 44,999
2022-09-12 $7.27 $7.31 $7.24 $7.25 $7.18 47,193
2022-09-09 $7.26 $7.29 $7.22 $7.22 $7.15 31,047
2022-09-08 $7.22 $7.30 $7.17 $7.21 $7.14 61,587
2022-09-07 $7.20 $7.29 $7.18 $7.25 $7.18 31,430
2022-09-06 $7.27 $7.27 $7.19 $7.21 $7.14 17,764
2022-09-02 $7.22 $7.31 $7.21 $7.24 $7.17 19,814
2022-09-01 $7.24 $7.26 $7.18 $7.22 $7.15 76,266
2022-08-31 $7.20 $7.26 $7.19 $7.22 $7.15 21,731
2022-08-30 $7.24 $7.31 $7.20 $7.21 $7.14 65,509
2022-08-29 $7.37 $7.37 $7.30 $7.32 $7.25 30,809
2022-08-26 $7.52 $7.56 $7.35 $7.36 $7.36 28,418
2022-08-25 $7.55 $7.56 $7.50 $7.52 $7.52 28,223
2022-08-24 $7.56 $7.59 $7.48 $7.50 $7.50 22,224
2022-08-23 $7.51 $7.62 $7.51 $7.55 $7.55 37,352
2022-08-22 $7.54 $7.54 $7.48 $7.53 $7.46 57,620
2022-08-19 $7.68 $7.68 $7.54 $7.56 $7.49 54,401
2022-08-18 $7.70 $7.73 $7.65 $7.68 $7.61 51,470
2022-08-17 $7.74 $7.74 $7.68 $7.69 $7.62 44,276
2022-08-16 $7.80 $7.81 $7.75 $7.78 $7.71 75,329
2022-08-15 $7.78 $7.82 $7.76 $7.79 $7.72 59,718
2022-08-12 $7.74 $7.82 $7.70 $7.82 $7.75 48,388
2022-08-11 $7.72 $7.83 $7.67 $7.69 $7.62 79,853
2022-08-10 $7.68 $7.74 $7.66 $7.68 $7.61 46,324
2022-08-09 $7.64 $7.64 $7.56 $7.57 $7.50 87,131
2022-08-08 $7.70 $7.74 $7.61 $7.64 $7.57 79,599
2022-08-05 $7.68 $7.76 $7.62 $7.65 $7.58 52,840
2022-08-04 $7.64 $7.78 $7.64 $7.65 $7.58 29,985
2022-08-03 $7.66 $7.70 $7.62 $7.66 $7.59 113,794
2022-08-02 $7.61 $7.71 $7.61 $7.63 $7.56 48,539
2022-08-01 $7.49 $7.68 $7.49 $7.60 $7.53 102,281
2022-07-29 $7.43 $7.55 $7.43 $7.54 $7.47 22,265
2022-07-28 $7.36 $7.49 $7.36 $7.42 $7.35 62,628
2022-07-27 $7.33 $7.44 $7.33 $7.39 $7.32 47,633
2022-07-26 $7.37 $7.39 $7.31 $7.34 $7.28 18,123
2022-07-25 $7.37 $7.45 $7.33 $7.38 $7.32 63,953
2022-07-22 $7.35 $7.50 $7.25 $7.31 $7.25 46,444
2022-07-21 $7.34 $7.44 $7.31 $7.38 $7.32 36,459
2022-07-20 $7.35 $7.43 $7.35 $7.38 $7.24 50,519
2022-07-19 $7.32 $7.32 $7.27 $7.27 $7.14 34,511
2022-07-18 $7.27 $7.33 $7.23 $7.24 $7.11 25,324
2022-07-15 $7.32 $7.32 $7.25 $7.26 $7.13 47,098
2022-07-14 $7.24 $7.31 $7.22 $7.27 $7.14 29,995
2022-07-13 $7.20 $7.31 $7.17 $7.31 $7.18 28,905
2022-07-12 $7.30 $7.31 $7.22 $7.23 $7.10 25,276
2022-07-11 $7.26 $7.34 $7.22 $7.30 $7.17 71,252
2022-07-08 $7.26 $7.39 $7.17 $7.30 $7.17 47,341
2022-07-07 $7.24 $7.28 $7.23 $7.27 $7.14 23,908
2022-07-06 $7.26 $7.26 $7.19 $7.24 $7.11 15,199
2022-07-05 $7.13 $7.26 $7.05 $7.26 $7.13 43,867
2022-07-01 $7.05 $7.15 $7.02 $7.14 $7.01 42,610
2022-06-30 $6.97 $7.05 $6.95 $7.05 $6.93 46,952
2022-06-29 $7.02 $7.03 $6.98 $7.01 $6.89 50,865
2022-06-28 $7.20 $7.20 $6.93 $7.04 $6.92 139,447
2022-06-27 $7.21 $7.23 $7.12 $7.22 $7.09 64,704
2022-06-24 $7.16 $7.21 $7.15 $7.18 $7.05 22,418
2022-06-23 $7.11 $7.18 $7.06 $7.15 $7.02 31,747
2022-06-22 $7.09 $7.13 $7.08 $7.09 $6.96 24,178
2022-06-21 $7.17 $7.25 $7.16 $7.18 $6.99 14,352
2022-06-17 $7.15 $7.20 $7.07 $7.16 $6.97 36,718
2022-06-16 $7.32 $7.55 $7.15 $7.15 $6.96 30,524
2022-06-15 $7.43 $7.43 $7.31 $7.36 $7.16 36,726
2022-06-14 $7.30 $7.34 $7.27 $7.31 $7.11 40,781
2022-06-13 $7.43 $7.43 $7.26 $7.30 $7.10 104,912
2022-06-10 $7.64 $7.64 $7.42 $7.55 $7.35 89,723
2022-06-09 $7.76 $7.77 $7.69 $7.71 $7.50 29,392
2022-06-08 $7.79 $7.79 $7.75 $7.75 $7.54 37,393
2022-06-07 $7.80 $7.81 $7.65 $7.78 $7.57 46,594
2022-06-06 $7.68 $7.75 $7.62 $7.75 $7.54 57,282
2022-06-03 $7.65 $7.69 $7.63 $7.69 $7.48 28,204
2022-06-02 $7.62 $7.71 $7.61 $7.71 $7.50 38,225
2022-06-01 $7.64 $7.67 $7.56 $7.62 $7.41 70,082
2022-05-31 $7.64 $7.65 $7.56 $7.57 $7.37 43,808
2022-05-27 $7.61 $7.73 $7.61 $7.66 $7.45 122,266
2022-05-26 $7.48 $7.58 $7.48 $7.54 $7.34 49,456
2022-05-25 $7.39 $7.45 $7.39 $7.43 $7.23 42,390
2022-05-24 $7.38 $7.43 $7.34 $7.40 $7.20 63,894
2022-05-23 $7.31 $7.43 $7.31 $7.38 $7.18 54,085
2022-05-20 $7.35 $7.40 $7.29 $7.34 $7.14 55,046
2022-05-19 $7.42 $7.47 $7.40 $7.42 $7.15 41,924
2022-05-18 $7.40 $7.44 $7.38 $7.43 $7.16 35,521
2022-05-17 $7.58 $7.58 $7.44 $7.46 $7.19 18,757
2022-05-16 $7.47 $7.50 $7.44 $7.44 $7.18 31,309
2022-05-13 $7.50 $7.56 $7.45 $7.46 $7.19 20,588
2022-05-12 $7.54 $7.54 $7.44 $7.47 $7.20 38,206
2022-05-11 $7.53 $7.61 $7.51 $7.51 $7.24 20,139
2022-05-10 $7.55 $7.60 $7.52 $7.58 $7.31 28,331
2022-05-09 $7.57 $7.58 $7.50 $7.51 $7.24 60,169
2022-05-06 $7.61 $7.63 $7.57 $7.61 $7.34 38,980
2022-05-05 $7.64 $7.88 $7.55 $7.64 $7.37 100,301
2022-05-04 $7.75 $7.83 $7.70 $7.83 $7.55 30,619
2022-05-03 $7.79 $7.84 $7.73 $7.73 $7.45 29,954
2022-05-02 $7.86 $7.89 $7.72 $7.75 $7.47 47,075
2022-04-29 $7.84 $7.85 $7.79 $7.82 $7.54 40,679
2022-04-28 $8.01 $8.01 $7.84 $7.88 $7.60 70,484
2022-04-27 $7.96 $7.96 $7.91 $7.91 $7.63 11,594
2022-04-26 $7.95 $7.99 $7.93 $7.96 $7.68 40,002
2022-04-25 $7.95 $7.99 $7.80 $7.98 $7.70 64,187
2022-04-22 $8.06 $8.06 $7.98 $8.02 $7.73 20,832
2022-04-21 $8.08 $8.11 $8.05 $8.06 $7.77 28,385
2022-04-20 $8.13 $8.17 $8.13 $8.16 $7.80 15,422
2022-04-19 $8.10 $8.15 $8.10 $8.13 $7.78 34,191
2022-04-18 $8.16 $8.17 $8.10 $8.11 $7.76 27,100
2022-04-14 $8.16 $8.17 $8.13 $8.14 $7.78 32,917
2022-04-13 $8.12 $8.18 $8.12 $8.17 $7.81 40,582
2022-04-12 $8.13 $8.20 $8.13 $8.15 $7.79 16,785
2022-04-11 $8.17 $8.17 $8.10 $8.12 $7.77 48,896
2022-04-08 $8.24 $8.25 $8.15 $8.17 $7.81 76,472
2022-04-07 $8.28 $8.30 $8.22 $8.24 $7.88 33,637
2022-04-06 $8.34 $8.34 $8.25 $8.26 $7.90 25,489
2022-04-05 $8.50 $8.55 $8.37 $8.37 $8.00 41,492
2022-04-04 $8.53 $8.55 $8.49 $8.52 $8.15 40,177
2022-04-01 $8.50 $8.56 $8.48 $8.53 $8.16 57,540
2022-03-31 $8.37 $8.47 $8.37 $8.47 $8.10 41,661
2022-03-30 $8.36 $8.39 $8.31 $8.35 $7.99 48,636
2022-03-29 $8.28 $8.33 $8.23 $8.33 $7.97 48,089
2022-03-28 $8.26 $8.32 $8.18 $8.19 $7.83 54,632
2022-03-25 $8.38 $8.38 $8.24 $8.27 $7.91 30,507
2022-03-24 $8.34 $8.36 $8.25 $8.36 $7.99 27,370
2022-03-23 $8.30 $8.33 $8.21 $8.29 $7.93 30,403
2022-03-22 $8.42 $8.42 $8.32 $8.39 $7.96 64,160
2022-03-21 $8.41 $8.45 $8.31 $8.37 $7.94 46,523
2022-03-18 $8.36 $8.44 $8.36 $8.39 $7.96 26,292
2022-03-17 $8.31 $8.38 $8.31 $8.38 $7.95 47,521
2022-03-16 $8.18 $8.38 $8.18 $8.30 $7.87 30,471
2022-03-15 $8.12 $8.20 $8.03 $8.13 $7.71 57,445
2022-03-14 $8.24 $8.25 $8.01 $8.09 $7.67 20,647
2022-03-11 $8.32 $8.34 $8.20 $8.20 $7.78 35,198
2022-03-10 $8.35 $8.36 $8.29 $8.30 $7.87 20,982
2022-03-09 $8.38 $8.39 $8.35 $8.35 $7.92 24,128
2022-03-08 $8.48 $8.48 $8.35 $8.35 $7.92 64,440
2022-03-07 $8.53 $8.55 $8.45 $8.45 $8.02 50,065
2022-03-04 $8.74 $8.74 $8.59 $8.61 $8.17 53,449
2022-03-03 $8.77 $8.80 $8.72 $8.72 $8.27 31,152
2022-03-02 $8.71 $8.78 $8.71 $8.77 $8.32 20,508
2022-03-01 $8.80 $8.82 $8.63 $8.71 $8.26 62,616
2022-02-28 $8.70 $8.84 $8.69 $8.76 $8.31 45,708
2022-02-25 $8.68 $8.76 $8.63 $8.73 $8.28 33,624
2022-02-24 $8.59 $8.67 $8.47 $8.65 $8.21 76,010
2022-02-23 $8.71 $8.71 $8.64 $8.68 $8.23 59,177
2022-02-22 $8.77 $8.81 $8.67 $8.68 $8.23 40,197
2022-02-18 $8.80 $8.84 $8.77 $8.79 $8.34 43,824
2022-02-17 $8.89 $8.89 $8.81 $8.81 $8.36 39,522
2022-02-16 $8.94 $8.97 $8.87 $8.97 $8.45 23,903
2022-02-15 $8.86 $8.99 $8.84 $8.94 $8.42 44,815
2022-02-14 $8.97 $9.01 $8.84 $8.84 $8.32 36,621
2022-02-11 $9.07 $9.07 $8.94 $8.97 $8.45 73,072
2022-02-10 $9.11 $9.12 $9.01 $9.06 $8.53 76,247
2022-02-09 $9.09 $9.15 $9.09 $9.15 $8.61 59,217
2022-02-08 $9.04 $9.09 $9.04 $9.07 $8.54 60,817
2022-02-07 $9.13 $9.13 $9.04 $9.08 $8.55 71,089
2022-02-04 $9.23 $9.23 $9.09 $9.13 $8.60 92,092
2022-02-03 $9.29 $9.31 $9.19 $9.20 $8.66 53,347
2022-02-02 $9.38 $9.40 $9.31 $9.34 $8.79 64,126
2022-02-01 $9.31 $9.38 $9.23 $9.32 $8.77 65,650
2022-01-31 $9.29 $9.32 $9.22 $9.25 $8.71 71,203
2022-01-28 $9.37 $9.37 $9.22 $9.32 $8.77 15,834
2022-01-27 $9.26 $9.41 $9.25 $9.37 $8.82 27,343
2022-01-26 $9.21 $9.40 $9.21 $9.21 $8.67 57,138
2022-01-25 $9.12 $9.25 $9.10 $9.21 $8.67 19,076
2022-01-24 $9.43 $9.47 $9.04 $9.18 $8.64 80,900
2022-01-21 $9.65 $9.66 $9.45 $9.47 $8.92 76,088
2022-01-20 $9.83 $9.84 $9.72 $9.72 $9.09 29,362
2022-01-19 $9.74 $9.84 $9.73 $9.79 $9.15 62,957
2022-01-18 $9.80 $9.80 $9.69 $9.73 $9.10 35,753
2022-01-14 $9.76 $9.86 $9.70 $9.80 $9.16 48,500
2022-01-13 $9.78 $9.81 $9.75 $9.80 $9.16 49,308
2022-01-12 $9.77 $9.83 $9.75 $9.78 $9.14 71,008
2022-01-11 $9.90 $9.90 $9.76 $9.78 $9.14 44,783
2022-01-10 $9.82 $9.83 $9.71 $9.83 $9.19 33,123
2022-01-07 $9.81 $9.84 $9.73 $9.82 $9.18 28,250
2022-01-06 $9.77 $9.79 $9.69 $9.78 $9.14 79,651
2022-01-05 $9.80 $9.86 $9.74 $9.74 $9.11 86,116
2022-01-04 $10.14 $10.15 $9.82 $9.82 $9.18 46,495
2022-01-03 $10.13 $10.18 $10.09 $10.13 $9.47 65,332
2021-12-31 $10.07 $10.15 $9.93 $10.11 $9.45 110,182
2021-12-30 $9.92 $10.00 $9.89 $10.00 $9.35 59,990
2021-12-29 $9.85 $9.93 $9.83 $9.92 $9.27 49,595
2021-12-28 $9.89 $9.90 $9.82 $9.84 $9.20 63,269
2021-12-27 $9.89 $9.90 $9.84 $9.86 $9.22 37,645
2021-12-23 $9.86 $9.93 $9.86 $9.90 $9.26 34,878
2021-12-22 $9.74 $9.82 $9.74 $9.78 $9.14 55,374
2021-12-21 $9.68 $9.80 $9.67 $9.78 $9.08 54,768
2021-12-20 $9.72 $9.75 $9.65 $9.65 $8.96 33,840
2021-12-17 $9.82 $9.82 $9.70 $9.75 $9.05 33,674
2021-12-16 $9.75 $9.82 $9.71 $9.76 $9.06 82,403
2021-12-15 $9.73 $9.78 $9.70 $9.74 $9.04 67,660
2021-12-14 $9.69 $9.75 $9.69 $9.71 $9.02 31,278
2021-12-13 $9.79 $9.83 $9.69 $9.75 $9.05 51,533
2021-12-10 $9.80 $9.83 $9.76 $9.82 $9.12 48,572
2021-12-09 $9.80 $9.80 $9.74 $9.79 $9.09 50,563
2021-12-08 $9.77 $9.83 $9.75 $9.83 $9.13 45,613
2021-12-07 $9.77 $9.83 $9.77 $9.79 $9.09 30,716
2021-12-06 $9.71 $9.75 $9.69 $9.73 $9.03 56,561
2021-12-03 $9.80 $9.83 $9.63 $9.67 $8.98 58,223
2021-12-02 $9.80 $9.81 $9.74 $9.79 $9.09 35,624
2021-12-01 $9.88 $9.93 $9.71 $9.74 $9.04 54,733
2021-11-30 $9.87 $9.87 $9.73 $9.74 $9.04 50,621
2021-11-29 $9.88 $9.92 $9.84 $9.86 $9.16 22,403
2021-11-26 $9.87 $9.87 $9.83 $9.84 $9.14 22,754
2021-11-24 $9.84 $9.90 $9.84 $9.89 $9.18 44,644
2021-11-23 $9.91 $9.91 $9.84 $9.84 $9.14 46,018
2021-11-22 $9.95 $9.99 $9.86 $9.87 $9.16 47,637
2021-11-19 $9.98 $9.98 $9.91 $9.91 $9.20 49,090
2021-11-18 $10.05 $10.12 $10.02 $10.02 $9.24 32,223
2021-11-17 $10.07 $10.10 $10.04 $10.04 $9.26 28,629
2021-11-16 $10.13 $10.13 $10.08 $10.09 $9.30 73,935
2021-11-15 $10.12 $10.15 $10.08 $10.09 $9.31 17,335
2021-11-12 $10.14 $10.16 $10.13 $10.14 $9.35 22,949
2021-11-11 $10.12 $10.14 $10.06 $10.10 $9.32 67,331
2021-11-10 $10.15 $10.16 $10.07 $10.08 $9.30 31,254
2021-11-09 $10.12 $10.14 $10.09 $10.13 $9.34 17,739
2021-11-08 $10.08 $10.13 $10.05 $10.09 $9.31 44,177
2021-11-05 $10.11 $10.11 $10.06 $10.07 $9.29 47,406
2021-11-04 $10.12 $10.13 $10.06 $10.08 $9.30 64,481
2021-11-03 $10.13 $10.13 $10.10 $10.13 $9.34 48,238
2021-11-02 $10.15 $10.17 $10.11 $10.11 $9.32 45,443
2021-11-01 $10.18 $10.18 $10.13 $10.15 $9.36 40,737
2021-10-29 $10.18 $10.18 $10.13 $10.14 $9.35 48,271
2021-10-28 $10.20 $10.23 $10.15 $10.19 $9.40 47,425
2021-10-27 $10.19 $10.19 $10.14 $10.19 $9.40 76,064
2021-10-26 $10.15 $10.21 $10.15 $10.19 $9.40 46,029
2021-10-25 $10.12 $10.21 $10.12 $10.17 $9.38 65,039
2021-10-22 $10.13 $10.21 $10.11 $10.14 $9.35 49,148
2021-10-21 $10.24 $10.25 $10.15 $10.15 $9.36 61,031
2021-10-20 $10.30 $10.35 $10.28 $10.30 $9.44 50,618
2021-10-19 $10.32 $10.39 $10.30 $10.33 $9.46 29,172
2021-10-18 $10.36 $10.39 $10.28 $10.31 $9.45 27,920
2021-10-15 $10.40 $10.49 $10.30 $10.33 $9.46 39,761
2021-10-14 $10.37 $10.54 $10.37 $10.41 $9.54 52,384
2021-10-13 $10.37 $10.41 $10.35 $10.36 $9.49 18,965
2021-10-12 $10.29 $10.47 $10.27 $10.41 $9.54 51,461
2021-10-11 $10.24 $10.36 $10.23 $10.26 $9.40 29,105
2021-10-08 $10.23 $10.29 $10.23 $10.24 $9.38 50,229
2021-10-07 $10.27 $10.30 $10.24 $10.25 $9.39 34,342
2021-10-06 $10.30 $10.31 $10.20 $10.28 $9.42 34,105
2021-10-05 $10.28 $10.35 $10.28 $10.33 $9.46 35,368
2021-10-04 $10.30 $10.33 $10.23 $10.25 $9.39 50,196
2021-10-01 $10.35 $10.39 $10.23 $10.36 $9.49 140,509
2021-09-30 $10.15 $10.33 $10.15 $10.30 $9.44 30,943
2021-09-29 $10.14 $10.19 $10.11 $10.18 $9.33 16,470
2021-09-28 $10.30 $10.30 $10.12 $10.16 $9.31 43,676
2021-09-27 $10.24 $10.33 $10.24 $10.32 $9.46 67,743
2021-09-24 $10.25 $10.30 $10.22 $10.25 $9.39 32,320
2021-09-23 $10.30 $10.30 $10.23 $10.24 $9.38 22,372
2021-09-22 $10.31 $10.31 $10.25 $10.30 $9.44 34,401
2021-09-21 $10.26 $10.33 $10.24 $10.29 $9.37 38,154
2021-09-20 $10.34 $10.34 $10.21 $10.23 $9.31 61,644
2021-09-17 $10.38 $10.40 $10.36 $10.36 $9.43 17,070
2021-09-16 $10.40 $10.42 $10.39 $10.40 $9.47 18,452
2021-09-15 $10.39 $10.41 $10.37 $10.38 $9.45 37,349
2021-09-14 $10.38 $10.41 $10.34 $10.38 $9.45 75,057
2021-09-13 $10.44 $10.45 $10.39 $10.40 $9.47 55,394
2021-09-10 $10.40 $10.44 $10.40 $10.43 $9.49 18,743
2021-09-09 $10.40 $10.43 $10.36 $10.39 $9.46 46,354
2021-09-08 $10.40 $10.44 $10.39 $10.43 $9.49 13,066
2021-09-07 $10.40 $10.43 $10.39 $10.42 $9.49 9,981
2021-09-03 $10.41 $10.48 $10.37 $10.38 $9.45 25,354
2021-09-02 $10.40 $10.49 $10.40 $10.47 $9.53 33,223
2021-09-01 $10.40 $10.46 $10.37 $10.44 $9.50 48,973
2021-08-31 $10.40 $10.41 $10.33 $10.36 $9.43 33,764
2021-08-30 $10.36 $10.40 $10.32 $10.39 $9.46 43,469
2021-08-27 $10.29 $10.39 $10.29 $10.36 $9.43 33,151
2021-08-26 $10.30 $10.35 $10.28 $10.28 $9.36 37,292
2021-08-25 $10.38 $10.38 $10.33 $10.34 $9.41 19,076
2021-08-24 $10.37 $10.46 $10.32 $10.36 $9.43 36,811
2021-08-23 $10.54 $10.54 $10.36 $10.40 $9.47 34,898
2021-08-20 $10.56 $10.57 $10.47 $10.49 $9.49 44,571
2021-08-19 $10.55 $10.55 $10.51 $10.54 $9.53 22,808
2021-08-18 $10.53 $10.57 $10.51 $10.54 $9.53 48,505
2021-08-17 $10.47 $10.52 $10.46 $10.50 $9.50 32,431
2021-08-16 $10.42 $10.48 $10.41 $10.47 $9.47 47,322
2021-08-13 $10.45 $10.45 $10.40 $10.44 $9.44 33,671
2021-08-12 $10.35 $10.44 $10.35 $10.42 $9.42 52,207
2021-08-11 $10.34 $10.41 $10.34 $10.39 $9.40 36,509
2021-08-10 $10.41 $10.41 $10.33 $10.34 $9.35 34,640
2021-08-09 $10.40 $10.45 $10.37 $10.37 $9.38 33,167
2021-08-06 $10.45 $10.45 $10.39 $10.40 $9.41 22,169
2021-08-05 $10.39 $10.44 $10.38 $10.44 $9.44 28,807
2021-08-04 $10.42 $10.42 $10.33 $10.37 $9.38 54,955
2021-08-03 $10.36 $10.42 $10.33 $10.39 $9.40 51,261
2021-08-02 $10.44 $10.44 $10.36 $10.38 $9.39 43,832
2021-07-30 $10.34 $10.43 $10.34 $10.36 $9.37 34,104
2021-07-29 $10.43 $10.43 $10.35 $10.38 $9.39 35,287
2021-07-28 $10.33 $10.39 $10.25 $10.38 $9.39 56,354
2021-07-27 $10.30 $10.35 $10.30 $10.33 $9.34 29,657
2021-07-26 $10.28 $10.30 $10.23 $10.28 $9.30 38,367
2021-07-23 $10.25 $10.31 $10.25 $10.27 $9.29 38,624
2021-07-22 $10.32 $10.32 $10.25 $10.26 $9.28 36,642
2021-07-21 $10.37 $10.41 $10.36 $10.41 $9.35 34,166
2021-07-20 $10.27 $10.37 $10.27 $10.36 $9.31 21,990
2021-07-19 $10.40 $10.41 $10.22 $10.23 $9.19 81,302
2021-07-16 $10.54 $10.54 $10.40 $10.41 $9.35 37,118
2021-07-15 $10.53 $10.53 $10.44 $10.49 $9.43 62,827
2021-07-14 $10.58 $10.58 $10.48 $10.52 $9.45 57,634
2021-07-13 $10.56 $10.56 $10.49 $10.53 $9.46 54,806
2021-07-12 $10.48 $10.53 $10.48 $10.49 $9.43 39,675
2021-07-09 $10.50 $10.56 $10.48 $10.49 $9.43 55,673
2021-07-08 $10.50 $10.53 $10.48 $10.50 $9.44 30,293
2021-07-07 $10.58 $10.59 $10.52 $10.52 $9.45 43,006
2021-07-06 $10.75 $10.75 $10.52 $10.59 $9.52 45,507
2021-07-02 $10.72 $10.76 $10.67 $10.76 $9.67 39,108
2021-07-01 $10.70 $10.77 $10.57 $10.67 $9.59 47,441
2021-06-30 $10.54 $10.70 $10.49 $10.70 $9.62 97,891
2021-06-29 $10.47 $10.49 $10.44 $10.49 $9.43 39,964
2021-06-28 $10.38 $10.45 $10.38 $10.44 $9.38 14,202
2021-06-25 $10.42 $10.45 $10.36 $10.43 $9.37 31,985
2021-06-24 $10.40 $10.45 $10.39 $10.45 $9.39 16,450
2021-06-23 $10.36 $10.39 $10.35 $10.35 $9.30 18,475
2021-06-22 $10.45 $10.49 $10.31 $10.40 $9.35 60,664
2021-06-21 $10.42 $10.54 $10.42 $10.53 $9.40 30,147
2021-06-18 $10.36 $10.45 $10.36 $10.45 $9.33 38,302
2021-06-17 $10.43 $10.45 $10.40 $10.44 $9.32 35,821
2021-06-16 $10.46 $10.50 $10.45 $10.46 $9.34 24,446
2021-06-15 $10.52 $10.56 $10.47 $10.49 $9.37 12,436
2021-06-14 $10.51 $10.56 $10.50 $10.53 $9.40 23,227
2021-06-11 $10.50 $10.55 $10.47 $10.53 $9.40 21,443
2021-06-10 $10.44 $10.50 $10.44 $10.48 $9.36 14,089
2021-06-09 $10.44 $10.48 $10.42 $10.44 $9.32 15,302
2021-06-08 $10.42 $10.48 $10.42 $10.44 $9.32 15,510
2021-06-07 $10.41 $10.46 $10.41 $10.42 $9.30 9,274
2021-06-04 $10.43 $10.46 $10.42 $10.44 $9.32 15,045
2021-06-03 $10.38 $10.45 $10.38 $10.42 $9.30 17,371
2021-06-02 $10.43 $10.45 $10.35 $10.44 $9.32 22,833
2021-06-01 $10.45 $10.48 $10.42 $10.47 $9.35 20,178
2021-05-28 $10.42 $10.43 $10.39 $10.40 $9.29 13,365
2021-05-27 $10.34 $10.44 $10.31 $10.44 $9.32 25,465
2021-05-26 $10.34 $10.38 $10.33 $10.36 $9.25 23,389
2021-05-25 $10.30 $10.37 $10.29 $10.37 $9.26 23,754
2021-05-24 $10.30 $10.32 $10.28 $10.31 $9.20 21,282
2021-05-21 $10.28 $10.29 $10.25 $10.26 $9.16 15,964
2021-05-20 $10.25 $10.31 $10.24 $10.30 $9.20 38,122
2021-05-19 $10.32 $10.32 $10.25 $10.29 $9.13 17,023
2021-05-18 $10.30 $10.32 $10.29 $10.32 $9.15 10,838
2021-05-17 $10.37 $10.37 $10.27 $10.31 $9.15 22,893
2021-05-14 $10.24 $10.34 $10.24 $10.34 $9.17 17,420
2021-05-13 $10.18 $10.24 $10.18 $10.23 $9.08 17,974
2021-05-12 $10.32 $10.35 $9.95 $10.19 $9.04 72,745
2021-05-11 $10.40 $10.41 $10.34 $10.36 $9.19 16,111
2021-05-10 $10.39 $10.42 $10.39 $10.41 $9.23 32,169
2021-05-07 $10.40 $10.41 $10.37 $10.41 $9.23 15,007
2021-05-06 $10.38 $10.38 $10.34 $10.37 $9.20 12,291
2021-05-05 $10.35 $10.39 $10.34 $10.39 $9.22 7,731
2021-05-04 $10.36 $10.37 $10.32 $10.33 $9.16 17,640
2021-05-03 $10.34 $10.36 $10.30 $10.36 $9.19 32,339
2021-04-30 $10.28 $10.34 $10.26 $10.29 $9.13 24,444
2021-04-29 $10.29 $10.30 $10.27 $10.29 $9.13 15,237
2021-04-28 $10.25 $10.28 $10.25 $10.27 $9.11 13,280
2021-04-27 $10.27 $10.28 $10.25 $10.27 $9.11 24,794
2021-04-26 $10.30 $10.32 $10.24 $10.29 $9.13 21,857
2021-04-23 $10.31 $10.32 $10.27 $10.30 $9.14 24,175
2021-04-22 $10.27 $10.30 $10.23 $10.26 $9.10 40,930
2021-04-21 $10.34 $10.37 $10.31 $10.36 $9.13 40,825
2021-04-20 $10.36 $10.38 $10.30 $10.31 $9.09 35,949
2021-04-19 $10.36 $10.37 $10.35 $10.35 $9.12 12,675
2021-04-16 $10.35 $10.40 $10.32 $10.35 $9.12 33,031
2021-04-15 $10.36 $10.38 $10.33 $10.35 $9.12 22,592
2021-04-14 $10.31 $10.39 $10.31 $10.33 $9.10 47,101
2021-04-13 $10.30 $10.35 $10.30 $10.35 $9.12 37,105
2021-04-12 $10.33 $10.33 $10.29 $10.32 $9.10 36,278
2021-04-09 $10.33 $10.38 $10.29 $10.32 $9.10 63,302
2021-04-08 $10.35 $10.37 $10.32 $10.34 $9.11 39,538
2021-04-07 $10.36 $10.38 $10.24 $10.31 $9.09 89,033
2021-04-06 $10.38 $10.45 $10.34 $10.37 $9.14 49,521
2021-04-05 $10.37 $10.44 $10.37 $10.41 $9.17 51,523
2021-04-01 $10.57 $10.57 $10.38 $10.38 $9.15 90,803
2021-03-31 $10.53 $10.58 $10.50 $10.50 $9.25 28,851
2021-03-30 $10.51 $10.64 $10.50 $10.51 $9.26 55,627
2021-03-29 $10.56 $10.64 $10.50 $10.55 $9.29 39,435
2021-03-26 $10.45 $10.60 $10.45 $10.60 $9.34 41,721
2021-03-25 $10.38 $10.57 $10.36 $10.47 $9.23 71,887
2021-03-24 $10.36 $10.47 $10.36 $10.45 $9.21 34,600
2021-03-23 $10.23 $10.44 $10.21 $10.39 $9.16 46,468
2021-03-22 $10.24 $10.28 $10.23 $10.28 $9.00 32,683
2021-03-19 $10.35 $10.39 $10.21 $10.22 $8.95 50,838
2021-03-18 $10.37 $10.45 $10.28 $10.37 $9.08 21,782
2021-03-17 $10.44 $10.47 $10.43 $10.46 $9.16 26,282
2021-03-16 $10.34 $10.50 $10.29 $10.49 $9.19 62,298
2021-03-15 $10.32 $10.37 $10.22 $10.30 $9.02 33,923
2021-03-12 $10.38 $10.40 $10.34 $10.34 $9.05 19,511
2021-03-11 $10.34 $10.40 $10.33 $10.38 $9.09 46,971
2021-03-10 $10.18 $10.24 $10.15 $10.24 $8.97 19,838
2021-03-09 $10.16 $10.18 $10.15 $10.18 $8.91 15,258
2021-03-08 $10.25 $10.25 $10.15 $10.15 $8.89 24,773
2021-03-05 $10.30 $10.30 $10.16 $10.25 $8.98 25,723
2021-03-04 $10.29 $10.30 $10.23 $10.26 $8.98 42,861
2021-03-03 $10.25 $10.26 $10.17 $10.26 $8.98 29,518
2021-03-02 $10.19 $10.28 $10.19 $10.20 $8.93 96,933
2021-03-01 $10.10 $10.23 $10.06 $10.16 $8.90 70,814
2021-02-26 $9.91 $10.02 $9.91 $10.02 $8.77 57,721
2021-02-25 $10.08 $10.08 $9.89 $9.93 $8.69 50,320
2021-02-24 $10.02 $10.10 $10.01 $10.08 $8.83 46,781
2021-02-23 $10.08 $10.10 $10.00 $10.01 $8.77 48,753
2021-02-22 $10.05 $10.11 $10.05 $10.08 $8.83 69,076
2021-02-19 $10.13 $10.20 $10.09 $10.11 $8.85 77,548
2021-02-18 $10.19 $10.23 $10.18 $10.18 $8.91 26,754
2021-02-17 $10.29 $10.33 $10.25 $10.26 $8.93 33,297
2021-02-16 $10.36 $10.39 $10.29 $10.29 $8.95 44,254
2021-02-12 $10.31 $10.35 $10.29 $10.33 $8.99 24,574
2021-02-11 $10.34 $10.36 $10.27 $10.28 $8.94 31,345
2021-02-10 $10.42 $10.42 $10.27 $10.27 $8.93 50,651
2021-02-09 $10.25 $10.83 $10.24 $10.31 $8.97 29,387
2021-02-08 $10.20 $10.37 $10.20 $10.23 $8.90 41,061
2021-02-05 $10.46 $10.50 $10.15 $10.15 $8.83 131,490
2021-02-04 $10.40 $10.45 $10.28 $10.40 $9.05 31,717
2021-02-03 $10.31 $10.44 $10.28 $10.37 $9.02 21,277
2021-02-02 $10.28 $10.36 $10.23 $10.29 $8.95 33,721
2021-02-01 $10.22 $10.31 $10.22 $10.28 $8.94 54,914
2021-01-29 $10.26 $10.31 $10.08 $10.09 $8.78 34,431
2021-01-28 $10.10 $10.28 $10.10 $10.26 $8.93 30,480
2021-01-27 $10.22 $10.24 $10.04 $10.05 $8.74 43,545
2021-01-26 $10.25 $10.27 $10.22 $10.22 $8.89 19,495
2021-01-25 $10.24 $10.27 $10.21 $10.26 $8.93 26,353
2021-01-22 $10.20 $10.26 $10.17 $10.25 $8.92 26,613
2021-01-21 $10.16 $10.20 $10.14 $10.19 $8.87 24,123
2021-01-20 $10.22 $10.27 $10.19 $10.21 $8.82 47,870
2021-01-19 $10.29 $10.29 $10.18 $10.20 $8.82 17,862
2021-01-15 $10.27 $10.33 $10.23 $10.23 $8.84 51,531
2021-01-14 $10.17 $10.27 $10.16 $10.26 $8.87 50,318
2021-01-13 $10.12 $10.17 $10.09 $10.16 $8.78 36,043
2021-01-12 $9.98 $10.08 $9.98 $10.07 $8.70 76,113
2021-01-11 $10.04 $10.04 $9.96 $10.01 $8.65 59,886
2021-01-08 $10.01 $10.05 $10.01 $10.05 $8.69 29,657
2021-01-07 $9.94 $10.02 $9.91 $10.01 $8.65 148,206
2021-01-06 $9.94 $9.96 $9.93 $9.94 $8.59 57,040
2021-01-05 $9.93 $9.99 $9.93 $9.96 $8.61 56,947
2021-01-04 $10.03 $10.04 $9.93 $9.96 $8.61 101,026
2020-12-31 $10.17 $10.17 $9.99 $10.00 $8.64 323,760
2020-12-30 $10.08 $10.11 $10.03 $10.10 $8.73 58,981
2020-12-29 $10.05 $10.14 $10.01 $10.02 $8.66 48,568
2020-12-28 $10.12 $10.15 $10.06 $10.06 $8.69 64,413
2020-12-24 $10.18 $10.23 $10.10 $10.10 $8.73 54,646
2020-12-23 $10.20 $10.23 $10.19 $10.19 $8.81 40,973
2020-12-22 $10.16 $10.22 $10.16 $10.20 $8.82 40,472
2020-12-21 $10.28 $10.31 $10.27 $10.29 $8.84 33,517
2020-12-18 $10.22 $10.34 $10.21 $10.29 $8.84 21,441
2020-12-17 $10.25 $10.25 $10.20 $10.23 $8.78 37,503
2020-12-16 $10.19 $10.24 $10.18 $10.23 $8.78 33,312
2020-12-15 $10.20 $10.23 $10.20 $10.21 $8.77 42,928
2020-12-14 $10.17 $10.32 $10.17 $10.21 $8.77 34,606
2020-12-11 $10.22 $10.23 $10.15 $10.17 $8.73 27,695
2020-12-10 $10.27 $10.29 $10.20 $10.25 $8.80 79,397
2020-12-09 $10.46 $10.48 $10.34 $10.39 $8.92 27,983
2020-12-08 $10.27 $10.43 $10.26 $10.41 $8.94 36,670
2020-12-07 $10.28 $10.30 $10.24 $10.28 $8.83 36,478
2020-12-04 $10.26 $10.30 $10.25 $10.28 $8.83 21,442
2020-12-03 $10.25 $10.32 $10.25 $10.26 $8.81 26,192
2020-12-02 $10.21 $10.32 $10.20 $10.23 $8.78 74,593
2020-12-01 $10.19 $10.30 $10.14 $10.23 $8.78 67,275
2020-11-30 $10.11 $10.15 $10.09 $10.09 $8.66 29,936
2020-11-27 $10.17 $10.17 $10.10 $10.10 $8.67 31,363
2020-11-25 $10.36 $10.37 $10.08 $10.15 $8.72 84,862
2020-11-24 $10.71 $10.75 $10.35 $10.35 $8.89 94,369
2020-11-23 $10.73 $10.75 $10.65 $10.73 $9.21 131,794
2020-11-20 $10.34 $10.88 $10.34 $10.73 $9.21 214,267
2020-11-19 $10.23 $10.42 $10.23 $10.36 $8.90 134,245
2020-11-18 $10.08 $10.36 $10.08 $10.29 $8.78 65,651
2020-11-17 $9.96 $10.12 $9.93 $10.10 $8.62 184,823
2020-11-16 $9.90 $10.12 $9.90 $10.12 $8.63 118,439
2020-11-13 $10.05 $10.07 $9.86 $9.89 $8.44 197,209
2020-11-12 $9.97 $10.20 $9.96 $10.20 $8.70 239,319
2020-11-11 $9.97 $10.05 $9.97 $10.01 $8.54 1,290,505
2020-11-10 $9.99 $10.00 $9.94 $9.99 $8.52 49,512
2020-11-09 $9.99 $10.03 $9.93 $9.98 $8.51 92,290
2020-11-06 $9.90 $9.92 $9.85 $9.88 $8.43 51,860
2020-11-05 $9.87 $9.95 $9.85 $9.88 $8.43 114,394
2020-11-04 $9.76 $9.89 $9.75 $9.84 $8.39 112,526
2020-11-03 $9.72 $9.80 $9.72 $9.79 $8.35 39,761
2020-11-02 $9.74 $9.75 $9.67 $9.72 $8.29 62,506
2020-10-30 $9.65 $9.70 $9.62 $9.66 $8.24 69,785
2020-10-29 $9.65 $9.70 $9.64 $9.66 $8.24 47,022
2020-10-28 $9.71 $9.71 $9.63 $9.63 $8.22 226,134
2020-10-27 $9.77 $9.77 $9.71 $9.71 $8.28 240,420
2020-10-26 $9.72 $9.78 $9.72 $9.72 $8.29 305,229
2020-10-23 $9.85 $9.85 $9.75 $9.78 $8.34 191,201
2020-10-22 $9.84 $9.84 $9.77 $9.81 $8.37 231,238
2020-10-21 $9.87 $9.90 $9.84 $9.89 $8.38 70,107
2020-10-20 $9.85 $9.90 $9.85 $9.90 $8.39 60,475
2020-10-19 $9.84 $9.86 $9.81 $9.85 $8.35 54,812
2020-10-16 $9.88 $9.89 $9.84 $9.84 $8.34 37,049
2020-10-15 $9.85 $9.90 $9.81 $9.89 $8.38 69,056
2020-10-14 $9.83 $9.88 $9.83 $9.86 $8.35 39,662
2020-10-13 $9.80 $9.85 $9.80 $9.85 $8.35 51,121
2020-10-12 $9.73 $9.86 $9.73 $9.82 $8.32 38,769
2020-10-09 $9.72 $9.76 $9.72 $9.73 $8.24 53,806
2020-10-08 $9.71 $9.79 $9.71 $9.73 $8.24 48,140
2020-10-07 $9.72 $9.75 $9.70 $9.71 $8.23 53,359
2020-10-06 $9.70 $9.77 $9.67 $9.70 $8.22 22,398
2020-10-05 $9.66 $9.71 $9.65 $9.70 $8.22 72,896
2020-10-02 $9.59 $9.69 $9.57 $9.65 $8.18 32,853
2020-10-01 $9.68 $9.71 $9.60 $9.61 $8.14 143,622
2020-09-30 $9.60 $9.69 $9.60 $9.64 $8.17 270,992
2020-09-29 $9.60 $9.63 $9.60 $9.61 $8.14 58,315
2020-09-28 $9.60 $9.64 $9.60 $9.60 $8.13 46,299
2020-09-25 $9.60 $9.61 $9.56 $9.60 $8.13 63,033
2020-09-24 $9.63 $9.63 $9.59 $9.60 $8.13 93,111
2020-09-23 $9.72 $9.72 $9.59 $9.63 $8.16 108,308
2020-09-22 $9.73 $9.77 $9.73 $9.73 $8.24 35,217
2020-09-21 $9.82 $9.84 $9.78 $9.82 $8.26 87,622
2020-09-18 $9.88 $9.91 $9.86 $9.86 $8.30 49,893
2020-09-17 $9.89 $9.95 $9.83 $9.83 $8.27 83,675
2020-09-16 $9.98 $10.01 $9.95 $9.97 $8.39 45,911
2020-09-15 $9.95 $9.99 $9.95 $9.96 $8.38 53,585
2020-09-14 $9.93 $9.99 $9.93 $9.99 $8.41 85,491
2020-09-11 $9.93 $9.96 $9.92 $9.95 $8.37 71,050
2020-09-10 $9.94 $9.98 $9.90 $9.90 $8.33 60,919
2020-09-09 $9.90 $9.92 $9.86 $9.90 $8.33 27,812
2020-09-08 $9.84 $9.87 $9.81 $9.85 $8.29 59,116
2020-09-04 $9.88 $9.94 $9.65 $9.85 $8.29 89,975
2020-09-03 $9.90 $9.91 $9.87 $9.88 $8.31 52,692
2020-09-02 $9.93 $9.95 $9.89 $9.89 $8.32 87,538
2020-09-01 $9.87 $9.93 $9.85 $9.93 $8.36 44,579
2020-08-31 $9.91 $9.91 $9.81 $9.83 $8.27 36,376
2020-08-28 $9.90 $9.91 $9.85 $9.90 $8.33 39,653
2020-08-27 $9.81 $9.88 $9.81 $9.81 $8.26 65,321
2020-08-26 $9.84 $9.87 $9.84 $9.87 $8.31 56,263
2020-08-25 $9.85 $9.87 $9.82 $9.85 $8.29 68,353
2020-08-24 $9.83 $9.88 $9.83 $9.87 $8.31 35,802
2020-08-21 $9.84 $9.90 $9.81 $9.83 $8.27 17,478
2020-08-20 $9.89 $9.92 $9.89 $9.92 $8.29 24,626
2020-08-19 $9.92 $9.92 $9.88 $9.89 $8.27 26,351
2020-08-18 $9.90 $9.93 $9.90 $9.91 $8.28 27,853
2020-08-17 $9.93 $9.93 $9.90 $9.92 $8.29 39,542
2020-08-14 $9.92 $9.92 $9.86 $9.90 $8.28 22,867
2020-08-13 $9.92 $9.96 $9.89 $9.95 $8.32 50,114
2020-08-12 $9.86 $9.95 $9.86 $9.94 $8.31 42,124
2020-08-11 $9.92 $9.95 $9.84 $9.88 $8.26 58,549
2020-08-10 $9.94 $9.96 $9.88 $9.95 $8.32 80,325
2020-08-07 $9.94 $9.94 $9.90 $9.90 $8.28 38,115
2020-08-06 $9.92 $9.96 $9.89 $9.92 $8.29 28,453
2020-08-05 $9.87 $9.95 $9.85 $9.95 $8.32 53,481
2020-08-04 $9.73 $9.86 $9.73 $9.86 $8.24 90,126
2020-08-03 $9.74 $9.78 $9.72 $9.76 $8.16 50,481
2020-07-31 $9.68 $9.72 $9.68 $9.72 $8.12 42,715
2020-07-30 $9.72 $9.75 $9.70 $9.71 $8.12 89,776
2020-07-29 $9.70 $9.79 $9.70 $9.79 $8.18 99,427
2020-07-28 $9.65 $9.72 $9.65 $9.72 $8.12 48,878
2020-07-27 $9.60 $9.71 $9.60 $9.71 $8.12 154,652
2020-07-24 $9.61 $9.65 $9.60 $9.64 $8.06 89,154
2020-07-23 $9.65 $9.68 $9.63 $9.63 $8.05 58,998
2020-07-22 $9.68 $9.73 $9.68 $9.69 $8.04 110,385
2020-07-21 $9.62 $9.68 $9.62 $9.65 $8.01 9,709
2020-07-20 $9.52 $9.64 $9.52 $9.62 $7.99 38,545
2020-07-17 $9.48 $9.54 $9.48 $9.53 $7.91 70,002
2020-07-16 $9.53 $9.54 $9.51 $9.51 $7.89 25,689
2020-07-15 $9.53 $9.55 $9.51 $9.54 $7.92 44,255
2020-07-14 $9.41 $9.49 $9.41 $9.49 $7.88 113,393
2020-07-13 $9.46 $9.50 $9.41 $9.44 $7.84 40,730
2020-07-10 $9.44 $9.48 $9.44 $9.46 $7.85 15,476
2020-07-09 $9.44 $9.46 $9.40 $9.42 $7.82 45,925
2020-07-08 $9.47 $9.56 $9.47 $9.47 $7.86 29,347
2020-07-07 $9.32 $9.51 $9.32 $9.45 $7.84 57,311
2020-07-06 $9.42 $9.45 $9.37 $9.38 $7.79 111,891
2020-07-02 $9.34 $9.52 $9.34 $9.39 $7.79 65,504
2020-07-01 $9.27 $9.40 $9.27 $9.31 $7.73 48,010
2020-06-30 $9.23 $9.32 $9.23 $9.25 $7.68 108,628
2020-06-29 $9.21 $9.31 $9.12 $9.25 $7.68 63,804
2020-06-26 $9.29 $9.32 $9.24 $9.24 $7.67 74,671
2020-06-25 $9.31 $9.39 $9.28 $9.33 $7.74 115,747
2020-06-24 $9.57 $9.66 $9.33 $9.33 $7.74 266,719
2020-06-23 $9.40 $9.67 $9.40 $9.51 $7.89 225,678
2020-06-22 $9.17 $9.22 $9.17 $9.21 $7.65 54,185
2020-06-19 $9.28 $9.28 $9.23 $9.26 $7.63 45,425
2020-06-18 $9.20 $9.27 $9.16 $9.27 $7.64 68,139
2020-06-17 $9.15 $9.20 $9.14 $9.20 $7.58 159,272
2020-06-16 $9.16 $9.20 $9.10 $9.12 $7.52 37,732
2020-06-15 $8.83 $9.07 $8.71 $9.06 $7.47 99,422
2020-06-12 $9.01 $9.10 $8.95 $9.00 $7.42 130,001
2020-06-11 $9.04 $9.07 $8.92 $8.93 $7.36 271,453
2020-06-10 $9.27 $9.29 $9.22 $9.23 $7.61 168,471
2020-06-09 $9.29 $9.34 $9.26 $9.27 $7.64 320,667
2020-06-08 $9.34 $9.43 $9.34 $9.35 $7.71 76,743
2020-06-05 $9.35 $9.40 $9.32 $9.34 $7.70 88,713
2020-06-04 $9.30 $9.34 $9.24 $9.26 $7.63 118,703
2020-06-03 $9.33 $9.36 $9.27 $9.33 $7.69 193,017
2020-06-02 $9.12 $9.29 $9.10 $9.27 $7.64 75,806
2020-06-01 $9.07 $9.13 $9.06 $9.10 $7.50 88,753
2020-05-29 $9.02 $9.09 $9.01 $9.07 $7.47 176,873
2020-05-28 $9.01 $9.11 $9.01 $9.03 $7.44 141,872
2020-05-27 $9.12 $9.12 $8.98 $9.05 $7.46 211,528
2020-05-26 $9.10 $9.13 $9.04 $9.06 $7.47 87,426
2020-05-22 $8.93 $9.06 $8.89 $9.06 $7.47 75,294
2020-05-21 $8.84 $8.94 $8.84 $8.93 $7.36 68,319
2020-05-20 $8.77 $8.99 $8.77 $8.87 $7.31 241,150
2020-05-19 $8.71 $8.78 $8.71 $8.75 $7.16 24,496
2020-05-18 $8.67 $8.80 $8.66 $8.71 $7.12 120,457
2020-05-15 $8.47 $8.63 $8.47 $8.60 $7.03 97,170
2020-05-14 $8.43 $8.61 $8.39 $8.57 $7.01 160,278
2020-05-13 $8.55 $8.57 $8.47 $8.55 $6.99 93,551
2020-05-12 $8.55 $8.60 $8.54 $8.57 $7.01 30,836
2020-05-11 $8.56 $8.57 $8.53 $8.56 $7.00 52,345
2020-05-08 $8.58 $8.65 $8.58 $8.64 $7.07 28,475
2020-05-07 $8.51 $8.59 $8.51 $8.55 $6.99 37,952
2020-05-06 $8.49 $8.60 $8.45 $8.53 $6.98 54,805
2020-05-05 $8.44 $8.55 $8.42 $8.45 $6.91 60,326
2020-05-04 $8.28 $8.47 $8.28 $8.43 $6.90 143,651
2020-05-01 $8.38 $8.43 $8.32 $8.32 $6.81 99,207
2020-04-30 $8.36 $8.42 $8.30 $8.41 $6.88 125,463
2020-04-29 $8.27 $8.47 $8.27 $8.43 $6.90 103,917
2020-04-28 $8.22 $8.25 $8.17 $8.24 $6.74 54,616
2020-04-27 $8.20 $8.21 $8.12 $8.19 $6.70 134,289
2020-04-24 $8.22 $8.24 $8.15 $8.16 $6.67 174,019
2020-04-23 $8.18 $8.28 $8.18 $8.22 $6.72 160,379
2020-04-22 $8.16 $8.22 $8.16 $8.19 $6.70 187,096
2020-04-21 $8.31 $8.33 $8.09 $8.14 $6.60 163,155
2020-04-20 $8.35 $8.51 $8.35 $8.39 $6.81 96,981
2020-04-17 $8.45 $8.54 $8.39 $8.52 $6.91 90,453
2020-04-16 $8.41 $8.44 $8.18 $8.36 $6.78 258,466
2020-04-15 $8.50 $8.50 $8.25 $8.39 $6.81 223,272
2020-04-14 $8.46 $8.60 $8.44 $8.54 $6.93 111,724
2020-04-13 $8.43 $8.43 $8.14 $8.35 $6.77 113,506
2020-04-09 $8.20 $8.73 $8.20 $8.43 $6.84 288,173
2020-04-08 $8.00 $8.15 $7.94 $8.11 $6.58 104,200
2020-04-07 $7.80 $8.05 $7.75 $7.87 $6.38 99,123
2020-04-06 $7.35 $7.71 $7.35 $7.65 $6.21 77,281
2020-04-03 $7.44 $7.48 $7.30 $7.31 $5.93 96,256
2020-04-02 $7.35 $7.59 $7.35 $7.55 $6.13 163,394
2020-04-01 $7.46 $7.51 $7.29 $7.34 $5.95 292,448
2020-03-31 $7.58 $7.67 $7.44 $7.48 $6.07 304,757
2020-03-30 $7.58 $7.64 $7.40 $7.59 $6.16 59,069
2020-03-27 $7.20 $7.64 $7.15 $7.63 $6.19 161,136
2020-03-26 $7.13 $7.52 $7.13 $7.31 $5.93 292,043
2020-03-25 $6.84 $7.25 $6.84 $7.01 $5.69 496,984
2020-03-24 $6.88 $7.03 $6.72 $6.82 $5.53 670,748
2020-03-23 $6.58 $6.78 $6.48 $6.69 $5.43 143,880
2020-03-20 $6.90 $7.18 $6.71 $6.79 $5.45 284,492
2020-03-19 $6.57 $6.89 $6.15 $6.78 $5.45 191,579
2020-03-18 $7.53 $7.57 $6.65 $6.65 $5.34 330,722
2020-03-17 $7.69 $7.90 $7.63 $7.76 $6.23 437,902
2020-03-16 $8.13 $8.13 $7.70 $7.74 $6.22 137,478
2020-03-13 $8.59 $8.66 $8.43 $8.63 $6.93 90,431
2020-03-12 $8.65 $8.80 $7.93 $8.31 $6.67 958,349
2020-03-11 $9.34 $9.39 $9.00 $9.02 $7.25 255,611
2020-03-10 $9.52 $9.59 $9.31 $9.39 $7.54 155,298
2020-03-09 $9.75 $9.75 $9.29 $9.42 $7.57 143,453
2020-03-06 $10.05 $10.10 $9.99 $10.09 $8.10 86,406
2020-03-05 $10.16 $10.21 $10.08 $10.15 $8.15 245,435
2020-03-04 $10.15 $10.25 $10.14 $10.20 $8.19 303,624
2020-03-03 $10.08 $10.21 $9.98 $10.00 $8.03 509,607
2020-03-02 $9.86 $10.09 $9.86 $10.05 $8.07 594,693
2020-02-28 $9.90 $9.99 $9.61 $9.92 $7.97 693,390
2020-02-27 $10.09 $10.12 $9.92 $10.04 $8.06 306,710
2020-02-26 $10.22 $10.24 $10.16 $10.17 $8.17 334,132
2020-02-25 $10.37 $10.41 $10.23 $10.23 $8.22 219,154
2020-02-24 $10.28 $10.38 $10.25 $10.33 $8.30 297,249
2020-02-21 $10.42 $10.46 $10.40 $10.44 $8.39 241,828
2020-02-20 $10.34 $10.44 $10.31 $10.42 $8.37 671,272
2020-02-19 $10.27 $10.44 $10.26 $10.41 $8.31 511,258
2020-02-18 $10.20 $10.27 $10.19 $10.26 $8.19 198,339
2020-02-14 $10.18 $10.19 $10.16 $10.19 $8.13 89,894
2020-02-13 $10.19 $10.21 $10.17 $10.17 $8.12 109,771
2020-02-12 $10.19 $10.20 $10.18 $10.20 $8.14 68,814
2020-02-11 $10.18 $10.20 $10.17 $10.18 $8.13 101,177
2020-02-10 $10.17 $10.20 $10.15 $10.16 $8.11 105,789
2020-02-07 $10.14 $10.15 $10.13 $10.14 $8.09 100,526
2020-02-06 $10.14 $10.14 $10.12 $10.14 $8.09 54,453
2020-02-05 $10.12 $10.14 $10.11 $10.14 $8.09 90,431
2020-02-04 $10.07 $10.12 $10.06 $10.12 $8.08 129,571
2020-02-03 $10.01 $10.06 $10.01 $10.05 $8.02 81,903
2020-01-31 $10.05 $10.06 $9.99 $10.01 $7.99 90,786
2020-01-30 $10.05 $10.07 $10.03 $10.06 $8.03 94,220
2020-01-29 $10.01 $10.06 $10.01 $10.05 $8.02 61,619
2020-01-28 $9.99 $10.03 $9.98 $10.03 $8.01 330,354
2020-01-27 $10.03 $10.03 $9.96 $10.01 $7.99 90,290
2020-01-24 $10.08 $10.09 $10.04 $10.04 $8.01 79,946
2020-01-23 $10.09 $10.10 $10.05 $10.05 $8.02 96,793
2020-01-22 $10.15 $10.17 $10.09 $10.13 $8.03 64,935
2020-01-21 $10.13 $10.17 $10.13 $10.16 $8.06 73,877
2020-01-17 $10.17 $10.17 $10.11 $10.11 $8.02 48,397
2020-01-16 $10.15 $10.17 $10.13 $10.17 $8.06 51,747
2020-01-15 $10.11 $10.15 $10.10 $10.15 $8.05 51,476
2020-01-14 $10.07 $10.11 $10.07 $10.09 $8.00 40,219
2020-01-13 $10.10 $10.11 $10.07 $10.09 $8.00 44,879
2020-01-10 $10.02 $10.09 $10.02 $10.09 $8.00 53,023
2020-01-09 $10.00 $10.03 $10.00 $10.00 $7.93 55,412
2020-01-08 $10.01 $10.06 $9.97 $10.01 $7.94 76,128
2020-01-07 $9.97 $10.02 $9.96 $10.01 $7.94 38,229
2020-01-06 $10.02 $10.04 $9.96 $9.98 $7.91 85,871
2020-01-03 $10.03 $10.05 $10.00 $10.01 $7.94 37,054
2020-01-02 $10.00 $10.08 $9.94 $10.04 $7.96 81,272
2019-12-31 $9.98 $10.02 $9.93 $10.02 $7.95 189,170
2019-12-30 $9.95 $9.97 $9.93 $9.96 $7.90 56,619
2019-12-27 $9.96 $9.97 $9.94 $9.97 $7.91 33,258
2019-12-26 $9.95 $9.98 $9.93 $9.98 $7.91 82,351
2019-12-24 $9.90 $9.94 $9.90 $9.94 $7.88 47,991
2019-12-23 $9.91 $9.93 $9.90 $9.91 $7.86 74,588
2019-12-20 $9.90 $9.92 $9.88 $9.90 $7.85 115,791
2019-12-19 $9.93 $9.93 $9.86 $9.90 $7.85 61,011
2019-12-18 $9.95 $9.98 $9.93 $9.98 $7.86 55,349
2019-12-17 $9.89 $9.94 $9.87 $9.94 $7.83 47,949
2019-12-16 $9.85 $9.91 $9.85 $9.88 $7.78 61,288
2019-12-13 $9.89 $9.89 $9.85 $9.85 $7.76 58,060
2019-12-12 $9.87 $9.89 $9.84 $9.89 $7.79 106,919
2019-12-11 $9.82 $9.88 $9.78 $9.88 $7.78 90,053
2019-12-10 $9.78 $9.83 $9.76 $9.81 $7.73 123,673
2019-12-09 $9.73 $9.78 $9.71 $9.78 $7.70 111,675
2019-12-06 $9.70 $9.75 $9.70 $9.72 $7.66 62,299
2019-12-05 $9.68 $9.72 $9.67 $9.71 $7.65 99,225
2019-12-04 $9.63 $9.71 $9.62 $9.67 $7.62 64,735
2019-12-03 $9.61 $9.64 $9.53 $9.64 $7.59 142,818
2019-12-02 $9.68 $9.69 $9.60 $9.60 $7.56 69,150
2019-11-29 $9.66 $9.68 $9.66 $9.68 $7.63 41,310
2019-11-27 $9.66 $9.67 $9.64 $9.65 $7.60 68,374
2019-11-26 $9.64 $9.66 $9.62 $9.64 $7.59 40,900
2019-11-25 $9.62 $9.67 $9.61 $9.62 $7.58 68,162
2019-11-22 $9.58 $9.61 $9.55 $9.60 $7.56 102,196
2019-11-21 $9.53 $9.58 $9.52 $9.57 $7.54 77,393
2019-11-20 $9.65 $9.67 $9.55 $9.59 $7.50 144,760
2019-11-19 $9.70 $9.70 $9.63 $9.64 $7.54 89,886
2019-11-18 $9.68 $9.70 $9.63 $9.66 $7.56 129,345
2019-11-15 $9.68 $9.73 $9.68 $9.69 $7.58 72,766
2019-11-14 $9.68 $9.72 $9.65 $9.71 $7.60 70,078
2019-11-13 $9.70 $9.75 $9.68 $9.69 $7.58 98,346
2019-11-12 $9.71 $9.74 $9.69 $9.71 $7.60 71,498
2019-11-11 $9.72 $9.76 $9.68 $9.71 $7.60 76,717
2019-11-08 $9.75 $9.77 $9.69 $9.73 $7.61 102,867
2019-11-07 $9.73 $9.79 $9.71 $9.73 $7.61 155,424
2019-11-06 $9.80 $9.81 $9.72 $9.72 $7.61 272,761
2019-11-05 $9.83 $9.87 $9.76 $9.78 $7.65 136,010
2019-11-04 $9.83 $9.96 $9.81 $9.82 $7.68 210,526
2019-11-01 $9.87 $9.88 $9.81 $9.82 $7.68 94,320
2019-10-31 $9.89 $9.92 $9.80 $9.80 $7.67 161,938
2019-10-30 $9.94 $9.96 $9.80 $9.90 $7.75 71,768
2019-10-29 $9.96 $10.02 $9.82 $9.92 $7.76 63,693
2019-10-28 $9.86 $10.01 $9.85 $9.99 $7.82 63,043
2019-10-25 $9.84 $9.88 $9.83 $9.88 $7.73 36,310
2019-10-24 $9.86 $9.89 $9.82 $9.88 $7.73 148,503
2019-10-23 $9.86 $9.87 $9.83 $9.85 $7.71 112,197
2019-10-22 $9.87 $9.90 $9.84 $9.86 $7.72 93,332
2019-10-21 $9.87 $9.96 $9.85 $9.88 $7.73 46,736
2019-10-18 $9.87 $9.89 $9.79 $9.87 $7.72 50,100
2019-10-17 $9.83 $9.88 $9.81 $9.87 $7.72 43,254
2019-10-16 $9.93 $9.97 $9.87 $9.87 $7.67 135,190
2019-10-15 $9.93 $10.00 $9.92 $9.94 $7.73 39,971
2019-10-14 $9.98 $9.98 $9.93 $9.95 $7.74 25,735
2019-10-11 $9.91 $10.01 $9.88 $9.93 $7.72 63,607
2019-10-10 $9.85 $9.94 $9.84 $9.90 $7.70 54,597
2019-10-09 $9.84 $9.93 $9.77 $9.88 $7.68 127,859
2019-10-08 $9.82 $9.82 $9.77 $9.79 $7.61 89,593
2019-10-07 $9.89 $9.92 $9.77 $9.79 $7.61 79,009
2019-10-04 $9.88 $10.00 $9.88 $9.91 $7.71 95,056
2019-10-03 $9.92 $9.96 $9.83 $9.83 $7.64 46,745
2019-10-02 $9.95 $9.96 $9.89 $9.92 $7.71 96,038
2019-10-01 $9.97 $9.99 $9.95 $9.96 $7.74 69,109
2019-09-30 $9.90 $9.96 $9.90 $9.93 $7.72 55,762
2019-09-27 $9.86 $9.90 $9.86 $9.90 $7.70 77,410
2019-09-26 $9.88 $9.88 $9.82 $9.86 $7.67 50,098
2019-09-25 $9.89 $9.89 $9.85 $9.87 $7.67 56,378
2019-09-24 $9.85 $9.90 $9.82 $9.90 $7.70 75,854
2019-09-23 $9.81 $9.90 $9.79 $9.83 $7.64 100,332
2019-09-20 $9.78 $9.90 $9.78 $9.84 $7.65 45,380
2019-09-19 $9.83 $9.83 $9.78 $9.80 $7.62 47,884
2019-09-18 $9.94 $9.94 $9.87 $9.89 $7.64 39,495
2019-09-17 $9.92 $9.95 $9.90 $9.91 $7.66 19,573
2019-09-16 $9.94 $9.98 $9.90 $9.92 $7.66 36,769
2019-09-13 $9.95 $9.98 $9.89 $9.90 $7.65 43,608
2019-09-12 $9.97 $9.99 $9.94 $9.95 $7.69 32,831
2019-09-11 $9.90 $9.98 $9.88 $9.96 $7.69 61,580
2019-09-10 $9.90 $9.92 $9.85 $9.91 $7.66 35,288
2019-09-09 $9.91 $9.92 $9.89 $9.90 $7.65 68,439
2019-09-06 $9.88 $9.92 $9.87 $9.91 $7.66 25,854
2019-09-05 $9.84 $9.92 $9.81 $9.88 $7.63 40,642
2019-09-04 $9.73 $9.83 $9.70 $9.83 $7.59 66,971
2019-09-03 $9.74 $9.85 $9.68 $9.71 $7.50 89,341
2019-08-30 $9.84 $9.84 $9.73 $9.75 $7.53 38,327
2019-08-29 $9.85 $9.90 $9.81 $9.82 $7.59 95,757
2019-08-28 $9.75 $9.83 $9.72 $9.83 $7.59 94,272
2019-08-27 $9.73 $9.77 $9.68 $9.74 $7.52 43,693
2019-08-26 $9.86 $9.87 $9.69 $9.71 $7.50 95,221
2019-08-23 $9.87 $9.92 $9.83 $9.83 $7.59 64,746
2019-08-22 $9.79 $9.93 $9.70 $9.89 $7.64 107,654
2019-08-21 $9.76 $9.85 $9.76 $9.84 $7.55 72,504
2019-08-20 $9.69 $9.74 $9.66 $9.74 $7.48 51,444
2019-08-19 $9.71 $9.76 $9.63 $9.68 $7.43 51,531
2019-08-16 $9.66 $9.76 $9.66 $9.66 $7.42 52,393
2019-08-15 $9.63 $9.67 $9.63 $9.64 $7.40 48,518
2019-08-14 $9.75 $9.75 $9.63 $9.64 $7.40 106,727
2019-08-13 $9.85 $9.92 $9.77 $9.77 $7.50 84,375
2019-08-12 $9.87 $10.01 $9.85 $9.86 $7.57 111,049
2019-08-09 $9.85 $9.93 $9.85 $9.90 $7.60 50,806
2019-08-08 $9.80 $9.92 $9.80 $9.89 $7.59 110,383
2019-08-07 $9.79 $9.83 $9.70 $9.82 $7.54 108,297
2019-08-06 $9.86 $9.86 $9.79 $9.79 $7.52 105,640
2019-08-05 $9.86 $9.87 $9.74 $9.83 $7.55 181,858
2019-08-02 $9.89 $9.96 $9.86 $9.88 $7.58 68,996
2019-08-01 $9.89 $9.98 $9.88 $9.92 $7.61 122,674
2019-07-31 $9.90 $9.94 $9.89 $9.92 $7.61 86,501
2019-07-30 $9.92 $9.94 $9.90 $9.93 $7.62 75,321
2019-07-29 $9.91 $9.93 $9.88 $9.92 $7.61 66,899
2019-07-26 $9.91 $9.94 $9.87 $9.92 $7.61 91,553
2019-07-25 $9.94 $9.94 $9.87 $9.92 $7.61 107,763
2019-07-24 $9.89 $9.95 $9.88 $9.92 $7.61 71,573
2019-07-23 $9.92 $9.92 $9.82 $9.86 $7.57 55,105
2019-07-22 $9.88 $9.91 $9.86 $9.90 $7.60 73,431
2019-07-19 $9.90 $9.90 $9.85 $9.87 $7.58 61,551
2019-07-18 $9.88 $9.93 $9.86 $9.89 $7.59 99,873
2019-07-17 $9.97 $9.97 $9.94 $9.96 $7.60 47,809
2019-07-16 $9.97 $9.97 $9.95 $9.97 $7.60 56,693
2019-07-15 $9.92 $9.99 $9.91 $9.97 $7.60 48,121
2019-07-12 $9.99 $9.99 $9.90 $9.92 $7.57 71,294
2019-07-11 $9.98 $9.98 $9.92 $9.95 $7.59 105,276
2019-07-10 $9.96 $9.96 $9.90 $9.95 $7.59 169,137
2019-07-09 $9.97 $9.98 $9.88 $9.92 $7.57 116,510
2019-07-08 $9.93 $9.95 $9.87 $9.95 $7.59 83,070
2019-07-05 $9.88 $9.91 $9.83 $9.90 $7.55 110,167
2019-07-03 $9.82 $9.94 $9.75 $9.94 $7.58 155,151
2019-07-02 $9.95 $9.99 $9.92 $9.95 $7.59 125,870
2019-07-01 $9.93 $9.96 $9.93 $9.93 $7.57 84,721
2019-06-28 $9.89 $9.93 $9.89 $9.93 $7.57 57,069
2019-06-27 $9.91 $9.92 $9.85 $9.89 $7.54 108,335
2019-06-26 $9.93 $9.94 $9.90 $9.90 $7.55 78,557
2019-06-25 $9.94 $9.95 $9.92 $9.93 $7.57 74,284
2019-06-24 $9.93 $9.94 $9.90 $9.94 $7.58 52,561
2019-06-21 $9.87 $9.92 $9.87 $9.89 $7.54 45,004
2019-06-20 $9.88 $9.93 $9.86 $9.90 $7.55 126,279
2019-06-19 $9.80 $9.92 $9.80 $9.89 $7.50 85,709
2019-06-18 $9.87 $9.89 $9.80 $9.80 $7.43 110,583
2019-06-17 $9.88 $9.91 $9.86 $9.87 $7.48 47,444
2019-06-14 $9.87 $9.90 $9.87 $9.88 $7.49 30,026
2019-06-13 $9.85 $9.93 $9.85 $9.88 $7.49 56,915
2019-06-12 $9.82 $9.90 $9.82 $9.85 $7.47 60,554
2019-06-11 $9.83 $9.89 $9.83 $9.85 $7.47 32,196
2019-06-10 $9.81 $9.86 $9.81 $9.82 $7.44 61,038
2019-06-07 $9.79 $9.81 $9.78 $9.81 $7.44 48,232
2019-06-06 $9.71 $9.76 $9.71 $9.75 $7.39 26,329
2019-06-05 $9.63 $9.72 $9.63 $9.71 $7.36 54,249
2019-06-04 $9.61 $9.70 $9.61 $9.63 $7.30 138,994
2019-06-03 $9.62 $9.65 $9.57 $9.58 $7.26 80,462
2019-05-31 $9.63 $9.66 $9.57 $9.59 $7.27 84,829
2019-05-30 $9.67 $9.71 $9.65 $9.66 $7.32 169,523
2019-05-29 $9.70 $9.70 $9.67 $9.68 $7.34 71,521
2019-05-28 $9.72 $9.73 $9.71 $9.71 $7.36 46,372
2019-05-24 $9.71 $9.77 $9.71 $9.74 $7.38 68,057
2019-05-23 $9.69 $9.74 $9.68 $9.70 $7.35 112,639
2019-05-22 $9.75 $9.80 $9.73 $9.77 $7.36 138,080
2019-05-21 $9.72 $9.76 $9.72 $9.75 $7.34 136,036
2019-05-20 $9.73 $9.76 $9.72 $9.73 $7.33 53,733
2019-05-17 $9.78 $9.80 $9.71 $9.71 $7.31 76,341
2019-05-16 $9.70 $9.79 $9.66 $9.79 $7.37 159,193
2019-05-15 $9.63 $9.73 $9.62 $9.70 $7.31 166,833
2019-05-14 $9.64 $9.70 $9.64 $9.65 $7.27 74,121
2019-05-13 $9.68 $9.71 $9.57 $9.61 $7.24 81,257
2019-05-10 $9.68 $9.75 $9.67 $9.75 $7.34 60,123
2019-05-09 $9.69 $9.69 $9.59 $9.68 $7.29 66,445
2019-05-08 $9.69 $9.72 $9.69 $9.71 $7.31 59,986
2019-05-07 $9.71 $9.72 $9.66 $9.67 $7.28 99,668
2019-05-06 $9.70 $9.72 $9.68 $9.72 $7.32 40,255
2019-05-03 $9.70 $9.74 $9.70 $9.73 $7.33 56,173
2019-05-02 $9.76 $9.76 $9.68 $9.72 $7.32 74,033
2019-05-01 $9.78 $9.78 $9.71 $9.76 $7.35 52,423
2019-04-30 $9.65 $9.74 $9.65 $9.71 $7.31 56,670
2019-04-29 $9.64 $9.69 $9.64 $9.66 $7.28 59,806
2019-04-26 $9.73 $9.73 $9.62 $9.62 $7.25 58,402
2019-04-25 $9.73 $9.75 $9.69 $9.73 $7.33 98,690
2019-04-24 $9.70 $9.75 $9.69 $9.74 $7.34 60,250
2019-04-23 $9.64 $9.70 $9.64 $9.70 $7.31 198,909
2019-04-22 $9.62 $9.67 $9.62 $9.64 $7.26 90,121
2019-04-18 $9.63 $9.64 $9.56 $9.62 $7.25 85,294
2019-04-17 $9.61 $9.64 $9.58 $9.63 $7.25 98,276
2019-04-16 $9.66 $9.70 $9.64 $9.64 $7.21 94,810
2019-04-15 $9.66 $9.68 $9.65 $9.66 $7.23 48,858
2019-04-12 $9.65 $9.69 $9.65 $9.65 $7.22 64,356
2019-04-11 $9.65 $9.67 $9.64 $9.64 $7.21 62,840
2019-04-10 $9.63 $9.68 $9.61 $9.67 $7.24 59,960
2019-04-09 $9.64 $9.67 $9.52 $9.62 $7.20 46,946
2019-04-08 $9.69 $9.70 $9.62 $9.64 $7.21 55,080
2019-04-05 $9.63 $9.69 $9.63 $9.65 $7.22 31,574
2019-04-04 $9.61 $9.68 $9.61 $9.63 $7.21 100,782
2019-04-03 $9.54 $9.63 $9.54 $9.61 $7.19 68,144
2019-04-02 $9.56 $9.58 $9.54 $9.54 $7.14 79,612
2019-04-01 $9.53 $9.59 $9.50 $9.55 $7.15 95,251
2019-03-29 $9.55 $9.58 $9.39 $9.39 $7.03 129,850
2019-03-28 $9.50 $9.53 $9.48 $9.52 $7.12 42,187
2019-03-27 $9.51 $9.55 $9.48 $9.49 $7.10 54,442
2019-03-26 $9.50 $9.54 $9.50 $9.52 $7.12 38,647
2019-03-25 $9.46 $9.50 $9.45 $9.50 $7.11 41,325
2019-03-22 $9.55 $9.56 $9.48 $9.48 $7.09 64,185
2019-03-21 $9.46 $9.55 $9.45 $9.55 $7.15 49,337
2019-03-20 $9.50 $9.55 $9.49 $9.55 $7.10 72,203
2019-03-19 $9.57 $9.58 $9.49 $9.50 $7.06 83,490
2019-03-18 $9.40 $9.49 $9.40 $9.48 $7.05 42,999
2019-03-15 $9.41 $9.43 $9.39 $9.42 $7.00 35,878
2019-03-14 $9.40 $9.41 $9.37 $9.40 $6.99 77,232
2019-03-13 $9.39 $9.41 $9.37 $9.40 $6.99 74,403
2019-03-12 $9.32 $9.41 $9.32 $9.40 $6.99 75,574
2019-03-11 $9.28 $9.34 $9.25 $9.33 $6.94 72,405
2019-03-08 $9.33 $9.33 $9.27 $9.29 $6.91 76,407
2019-03-07 $9.34 $9.36 $9.33 $9.36 $6.96 56,311
2019-03-06 $9.37 $9.38 $9.32 $9.34 $6.94 60,892
2019-03-05 $9.43 $9.43 $9.34 $9.39 $6.98 102,759
2019-03-04 $9.47 $9.48 $9.42 $9.42 $7.00 73,725
2019-03-01 $9.48 $9.52 $9.46 $9.46 $7.03 62,356
2019-02-28 $9.38 $9.50 $9.36 $9.50 $7.06 79,885
2019-02-27 $9.36 $9.40 $9.36 $9.40 $6.99 73,559
2019-02-26 $9.34 $9.36 $9.32 $9.34 $6.94 50,893
2019-02-25 $9.40 $9.40 $9.31 $9.35 $6.95 203,971
2019-02-22 $9.38 $9.40 $9.36 $9.40 $6.99 102,682
2019-02-21 $9.30 $9.36 $9.30 $9.36 $6.96 88,993
2019-02-20 $9.28 $9.32 $9.26 $9.32 $6.93 67,013
2019-02-19 $9.25 $9.29 $9.24 $9.28 $6.90 67,082
2019-02-15 $9.28 $9.30 $9.27 $9.28 $6.90 86,656
2019-02-14 $9.23 $9.33 $9.22 $9.33 $6.94 115,936
2019-02-13 $9.29 $9.32 $9.27 $9.32 $6.88 60,897
2019-02-12 $9.24 $9.32 $9.24 $9.31 $6.88 45,738
2019-02-11 $9.23 $9.26 $9.20 $9.25 $6.83 67,001
2019-02-08 $9.24 $9.26 $9.22 $9.24 $6.83 61,001
2019-02-07 $9.25 $9.29 $9.24 $9.29 $6.86 150,978
2019-02-06 $9.30 $9.33 $9.27 $9.27 $6.85 116,253
2019-02-05 $9.25 $9.31 $9.25 $9.30 $6.87 197,457
2019-02-04 $9.22 $9.25 $9.21 $9.25 $6.83 209,084
2019-02-01 $9.15 $9.22 $9.15 $9.22 $6.81 136,346
2019-01-31 $9.12 $9.17 $9.12 $9.17 $6.77 155,133
2019-01-30 $9.12 $9.16 $9.10 $9.15 $6.76 173,280
2019-01-29 $9.19 $9.20 $9.07 $9.13 $6.74 172,389
2019-01-28 $9.06 $9.12 $9.04 $9.11 $6.73 96,025
2019-01-25 $9.06 $9.08 $9.05 $9.06 $6.69 69,917
2019-01-24 $9.08 $9.13 $9.07 $9.07 $6.70 246,425
2019-01-23 $9.09 $9.13 $9.06 $9.08 $6.71 184,294
2019-01-22 $9.06 $9.09 $9.03 $9.06 $6.69 227,099
2019-01-18 $9.02 $9.08 $9.01 $9.07 $6.70 337,353
2019-01-17 $9.07 $9.07 $8.95 $9.01 $6.66 190,474
2019-01-16 $9.11 $9.13 $9.07 $9.13 $6.70 324,527
2019-01-15 $9.03 $9.10 $9.03 $9.09 $6.67 353,221
2019-01-14 $9.00 $9.03 $9.00 $9.03 $6.63 508,629
2019-01-11 $9.01 $9.05 $9.00 $9.02 $6.62 217,822
2019-01-10 $8.93 $9.02 $8.92 $9.02 $6.62 233,231
2019-01-09 $8.91 $8.93 $8.90 $8.93 $6.55 92,790
2019-01-08 $8.84 $8.89 $8.81 $8.88 $6.52 150,210
2019-01-07 $8.58 $8.79 $8.58 $8.79 $6.45 216,986
2019-01-04 $8.44 $8.63 $8.44 $8.58 $6.30 1,019,948
2019-01-03 $8.35 $8.50 $8.35 $8.44 $6.19 1,168,170
2019-01-02 $8.23 $8.39 $8.22 $8.39 $6.16 1,597,941
2018-12-31 $8.26 $8.31 $8.23 $8.27 $6.07 606,552
2018-12-28 $8.16 $8.26 $8.15 $8.25 $6.05 652,092
2018-12-27 $8.11 $8.21 $8.09 $8.20 $6.02 391,721
2018-12-26 $8.03 $8.23 $8.02 $8.23 $6.04 362,963
2018-12-24 $8.02 $8.05 $7.99 $8.04 $5.90 117,230
2018-12-21 $8.03 $8.08 $8.00 $8.03 $5.89 268,332
2018-12-20 $8.31 $8.32 $7.99 $8.06 $5.91 400,185
2018-12-19 $8.37 $8.40 $8.30 $8.37 $6.09 296,061
2018-12-18 $8.44 $8.46 $8.34 $8.36 $6.09 202,084
2018-12-17 $8.61 $8.63 $8.46 $8.47 $6.17 263,552
2018-12-14 $8.75 $8.76 $8.65 $8.67 $6.31 120,848
2018-12-13 $8.77 $8.83 $8.77 $8.81 $6.42 118,646
2018-12-12 $8.73 $8.80 $8.71 $8.79 $6.40 135,516
2018-12-11 $8.75 $8.79 $8.71 $8.72 $6.35 133,883
2018-12-10 $8.64 $8.74 $8.64 $8.74 $6.36 81,511
2018-12-07 $8.61 $8.68 $8.61 $8.66 $6.31 44,650
2018-12-06 $8.59 $8.65 $8.57 $8.62 $6.28 177,259
2018-12-04 $8.69 $8.79 $8.68 $8.79 $6.40 178,521
2018-12-03 $8.64 $8.72 $8.64 $8.72 $6.35 131,271
2018-11-30 $8.66 $8.69 $8.59 $8.59 $6.26 153,411
2018-11-29 $8.64 $8.69 $8.63 $8.69 $6.33 132,696
2018-11-28 $8.59 $8.66 $8.56 $8.66 $6.31 127,402
2018-11-27 $8.57 $8.68 $8.56 $8.56 $6.23 218,442
2018-11-26 $8.60 $8.64 $8.59 $8.61 $6.27 179,119
2018-11-23 $8.56 $8.60 $8.56 $8.60 $6.26 30,611
2018-11-21 $8.61 $8.62 $8.55 $8.55 $6.23 93,648
2018-11-20 $8.61 $8.66 $8.57 $8.63 $6.24 131,675
2018-11-19 $8.66 $8.68 $8.62 $8.68 $6.28 191,761
2018-11-16 $8.72 $8.73 $8.65 $8.65 $6.25 94,060
2018-11-15 $8.74 $8.77 $8.70 $8.73 $6.31 103,871
2018-11-14 $8.80 $8.83 $8.75 $8.77 $6.34 76,603
2018-11-13 $8.84 $8.87 $8.78 $8.79 $6.36 111,710
2018-11-12 $8.88 $8.89 $8.81 $8.84 $6.39 64,025
2018-11-09 $8.89 $8.91 $8.85 $8.89 $6.43 67,754
2018-11-08 $8.89 $8.94 $8.84 $8.94 $6.46 77,100
2018-11-07 $8.84 $8.91 $8.84 $8.89 $6.43 125,533
2018-11-06 $8.80 $8.83 $8.80 $8.83 $6.38 91,774
2018-11-05 $8.75 $8.80 $8.75 $8.80 $6.36 71,136
2018-11-02 $8.75 $8.80 $8.72 $8.75 $6.33 94,869
2018-11-01 $8.70 $8.75 $8.64 $8.75 $6.33 285,783
2018-10-31 $8.74 $8.75 $8.63 $8.66 $6.26 292,323
2018-10-30 $8.69 $8.73 $8.69 $8.72 $6.30 63,432
2018-10-29 $8.71 $8.77 $8.67 $8.67 $6.27 126,478
2018-10-26 $8.68 $8.72 $8.66 $8.71 $6.30 123,120
2018-10-25 $8.76 $8.77 $8.70 $8.73 $6.31 230,215
2018-10-24 $8.83 $8.86 $8.75 $8.75 $6.33 76,579
2018-10-23 $8.88 $8.89 $8.83 $8.85 $6.40 65,364
2018-10-22 $8.87 $8.91 $8.84 $8.91 $6.44 96,444
2018-10-19 $8.95 $8.97 $8.86 $8.86 $6.41 107,019
2018-10-18 $8.95 $8.98 $8.89 $8.97 $6.49 319,754
2018-10-17 $8.95 $9.01 $8.95 $9.01 $6.47 69,024
2018-10-16 $8.91 $8.97 $8.87 $8.97 $6.44 54,356
2018-10-15 $8.83 $8.93 $8.83 $8.89 $6.38 63,394
2018-10-12 $8.90 $8.95 $8.84 $8.89 $6.38 84,508
2018-10-11 $8.92 $8.95 $8.84 $8.87 $6.37 115,245
2018-10-10 $8.96 $9.01 $8.88 $8.91 $6.40 139,065
2018-10-09 $8.96 $8.96 $8.91 $8.96 $6.43 87,808
2018-10-08 $9.01 $9.03 $8.93 $8.93 $6.41 67,229
2018-10-05 $9.02 $9.10 $8.95 $9.05 $6.50 98,031
2018-10-04 $9.13 $9.16 $9.06 $9.07 $6.51 113,109
2018-10-03 $9.17 $9.18 $9.15 $9.17 $6.59 32,203
2018-10-02 $9.14 $9.18 $9.12 $9.18 $6.59 63,249
2018-10-01 $9.15 $9.17 $9.12 $9.17 $6.59 71,926
2018-09-28 $9.13 $9.16 $9.11 $9.11 $6.54 72,867
2018-09-27 $9.10 $9.14 $9.09 $9.14 $6.56 118,816
2018-09-26 $9.15 $9.17 $9.08 $9.13 $6.56 139,204
2018-09-25 $9.12 $9.16 $9.08 $9.16 $6.58 32,972
2018-09-24 $9.09 $9.13 $9.07 $9.11 $6.54 77,592
2018-09-21 $9.11 $9.11 $9.07 $9.10 $6.54 104,393
2018-09-20 $9.08 $9.12 $9.05 $9.11 $6.54 133,599
2018-09-19 $9.08 $9.14 $9.07 $9.12 $6.51 86,787
2018-09-18 $9.09 $9.12 $9.08 $9.08 $6.48 81,685
2018-09-17 $9.12 $9.13 $9.09 $9.09 $6.48 83,995
2018-09-14 $9.12 $9.14 $9.12 $9.12 $6.51 45,901
2018-09-13 $9.13 $9.17 $9.12 $9.12 $6.51 56,238
2018-09-12 $9.10 $9.14 $9.10 $9.14 $6.52 59,902
2018-09-11 $9.11 $9.13 $9.09 $9.11 $6.50 76,903
2018-09-10 $9.09 $9.12 $9.09 $9.10 $6.49 83,200
2018-09-07 $9.13 $9.15 $9.09 $9.10 $6.49 107,172
2018-09-06 $9.16 $9.16 $9.14 $9.14 $6.52 63,538
2018-09-05 $9.21 $9.22 $9.14 $9.14 $6.52 201,751
2018-09-04 $9.23 $9.24 $9.20 $9.20 $6.56 93,415
2018-08-31 $9.17 $9.24 $9.13 $9.22 $6.58 84,972
2018-08-30 $9.17 $9.21 $9.16 $9.18 $6.55 74,752
2018-08-29 $9.16 $9.20 $9.16 $9.17 $6.54 72,129
2018-08-28 $9.20 $9.21 $9.15 $9.17 $6.54 116,762
2018-08-27 $9.20 $9.21 $9.18 $9.19 $6.56 83,616
2018-08-24 $9.22 $9.22 $9.17 $9.19 $6.56 50,323
2018-08-23 $9.21 $9.21 $9.16 $9.16 $6.53 73,866
2018-08-22 $9.19 $9.24 $9.18 $9.24 $6.55 119,395
2018-08-21 $9.19 $9.22 $9.19 $9.20 $6.52 85,484
2018-08-20 $9.20 $9.20 $9.17 $9.20 $6.52 139,776
2018-08-17 $9.15 $9.19 $9.14 $9.15 $6.48 72,118
2018-08-16 $9.16 $9.19 $9.14 $9.17 $6.50 115,525
2018-08-15 $9.12 $9.15 $9.09 $9.14 $6.48 60,133
2018-08-14 $9.14 $9.17 $9.10 $9.17 $6.50 52,906
2018-08-13 $9.09 $9.16 $9.09 $9.15 $6.48 93,039
2018-08-10 $9.16 $9.17 $9.12 $9.13 $6.47 110,945
2018-08-09 $9.18 $9.21 $9.18 $9.19 $6.51 107,573
2018-08-08 $9.18 $9.22 $9.18 $9.20 $6.52 120,110
2018-08-07 $9.17 $9.21 $9.17 $9.20 $6.52 78,213
2018-08-06 $9.16 $9.19 $9.16 $9.19 $6.51 120,549
2018-08-03 $9.17 $9.18 $9.15 $9.17 $6.50 55,011
2018-08-02 $9.17 $9.19 $9.14 $9.18 $6.51 87,099
2018-08-01 $9.21 $9.23 $9.19 $9.20 $6.52 85,552
2018-07-31 $9.17 $9.20 $9.14 $9.20 $6.52 100,966
2018-07-30 $9.17 $9.20 $9.16 $9.19 $6.51 92,856
2018-07-27 $9.15 $9.18 $9.15 $9.17 $6.50 65,625
2018-07-26 $9.14 $9.16 $9.14 $9.16 $6.49 75,103
2018-07-25 $9.14 $9.16 $9.13 $9.13 $6.47 54,143
2018-07-24 $9.18 $9.19 $9.14 $9.15 $6.48 101,746
2018-07-23 $9.14 $9.17 $9.13 $9.14 $6.48 61,573
2018-07-20 $9.17 $9.18 $9.13 $9.16 $6.49 88,051
2018-07-19 $9.17 $9.19 $9.16 $9.19 $6.51 91,616
2018-07-18 $9.26 $9.26 $9.18 $9.25 $6.51 109,814
2018-07-17 $9.23 $9.26 $9.21 $9.26 $6.52 64,077
2018-07-16 $9.20 $9.25 $9.19 $9.23 $6.50 107,345
2018-07-13 $9.21 $9.23 $9.19 $9.20 $6.48 99,906
2018-07-12 $9.22 $9.23 $9.21 $9.23 $6.50 71,079
2018-07-11 $9.18 $9.22 $9.18 $9.21 $6.48 77,930
2018-07-10 $9.20 $9.22 $9.18 $9.21 $6.48 38,543
2018-07-09 $9.17 $9.20 $9.15 $9.17 $6.46 43,592
2018-07-06 $9.15 $9.17 $9.13 $9.17 $6.46 52,999
2018-07-05 $9.08 $9.16 $9.08 $9.13 $6.43 92,401
2018-07-03 $9.08 $9.11 $9.03 $9.11 $6.41 122,090
2018-07-02 $9.09 $9.13 $9.08 $9.10 $6.41 147,966
2018-06-29 $9.18 $9.19 $9.12 $9.12 $6.42 79,320
2018-06-28 $9.17 $9.19 $9.14 $9.17 $6.46 176,403
2018-06-27 $9.20 $9.20 $9.15 $9.16 $6.45 94,542
2018-06-26 $9.17 $9.20 $9.17 $9.19 $6.47 155,459
2018-06-25 $9.24 $9.24 $9.15 $9.17 $6.46 183,228
2018-06-22 $9.23 $9.26 $9.23 $9.24 $6.50 55,239
2018-06-21 $9.25 $9.25 $9.19 $9.22 $6.49 62,108
2018-06-20 $9.30 $9.31 $9.26 $9.30 $6.50 252,877
2018-06-19 $9.29 $9.30 $9.27 $9.30 $6.50 98,869
2018-06-18 $9.30 $9.31 $9.27 $9.31 $6.51 95,352
2018-06-15 $9.28 $9.31 $9.28 $9.30 $6.50 101,818
2018-06-14 $9.28 $9.32 $9.27 $9.32 $6.52 52,346
2018-06-13 $9.27 $9.29 $9.25 $9.26 $6.48 117,332
2018-06-12 $9.31 $9.32 $9.25 $9.28 $6.49 126,346
2018-06-11 $9.28 $9.34 $9.24 $9.34 $6.53 140,674
2018-06-08 $9.25 $9.30 $9.24 $9.28 $6.49 131,781
2018-06-07 $9.26 $9.30 $9.21 $9.30 $6.50 185,989
2018-06-06 $9.24 $9.26 $9.20 $9.26 $6.48 84,322
2018-06-05 $9.22 $9.24 $9.21 $9.23 $6.45 145,784
2018-06-04 $9.26 $9.26 $9.21 $9.21 $6.44 216,057
2018-06-01 $9.19 $9.26 $9.19 $9.26 $6.48 141,904
2018-05-31 $9.26 $9.26 $9.18 $9.18 $6.42 122,669
2018-05-30 $9.23 $9.30 $9.22 $9.24 $6.46 130,071
2018-05-29 $9.21 $9.27 $9.20 $9.23 $6.45 126,599
2018-05-25 $9.29 $9.32 $9.24 $9.27 $6.48 156,964
2018-05-24 $9.30 $9.32 $9.28 $9.32 $6.52 116,779
2018-05-23 $9.26 $9.37 $9.26 $9.37 $6.51 85,467
2018-05-22 $9.30 $9.32 $9.27 $9.27 $6.44 97,884
2018-05-21 $9.31 $9.35 $9.29 $9.32 $6.48 94,857
2018-05-18 $9.30 $9.35 $9.29 $9.31 $6.47 121,998
2018-05-17 $9.28 $9.33 $9.27 $9.32 $6.48 110,515
2018-05-16 $9.25 $9.33 $9.23 $9.27 $6.44 105,988
2018-05-15 $9.33 $9.33 $9.26 $9.27 $6.44 147,780
2018-05-14 $9.32 $9.37 $9.32 $9.35 $6.50 72,676
2018-05-11 $9.30 $9.34 $9.30 $9.32 $6.48 111,116
2018-05-10 $9.34 $9.34 $9.30 $9.31 $6.47 112,833
2018-05-09 $9.38 $9.39 $9.33 $9.34 $6.49 101,452
2018-05-08 $9.43 $9.46 $9.39 $9.39 $6.52 82,466
2018-05-07 $9.48 $9.48 $9.44 $9.45 $6.57 130,201
2018-05-04 $9.51 $9.51 $9.45 $9.47 $6.58 82,211
2018-05-03 $9.45 $9.48 $9.43 $9.47 $6.58 93,189
2018-05-02 $9.46 $9.48 $9.45 $9.48 $6.59 141,099
2018-05-01 $9.47 $9.47 $9.42 $9.47 $6.58 127,753
2018-04-30 $9.41 $9.47 $9.41 $9.46 $6.57 111,146
2018-04-27 $9.40 $9.45 $9.40 $9.43 $6.55 71,014
2018-04-26 $9.36 $9.40 $9.36 $9.40 $6.53 94,185
2018-04-25 $9.42 $9.42 $9.35 $9.39 $6.52 127,258
2018-04-24 $9.43 $9.43 $9.39 $9.42 $6.54 56,941
2018-04-23 $9.43 $9.43 $9.40 $9.42 $6.54 53,192
2018-04-20 $9.45 $9.45 $9.41 $9.43 $6.55 76,539
2018-04-19 $9.46 $9.47 $9.41 $9.46 $6.57 64,839
2018-04-18 $9.58 $9.63 $9.53 $9.56 $6.60 80,992
2018-04-17 $9.55 $9.61 $9.55 $9.61 $6.63 70,983
2018-04-16 $9.50 $9.57 $9.50 $9.57 $6.61 81,526
2018-04-13 $9.56 $9.56 $9.51 $9.52 $6.57 134,168
2018-04-12 $9.54 $9.57 $9.53 $9.55 $6.59 113,763
2018-04-11 $9.57 $9.57 $9.52 $9.54 $6.59 109,396
2018-04-10 $9.57 $9.62 $9.57 $9.57 $6.61 176,463
2018-04-09 $9.52 $9.58 $9.52 $9.58 $6.61 142,967
2018-04-06 $9.50 $9.56 $9.48 $9.56 $6.60 151,779
2018-04-05 $9.50 $9.50 $9.45 $9.50 $6.56 238,596
2018-04-04 $9.41 $9.50 $9.41 $9.50 $6.56 145,099
2018-04-03 $9.43 $9.47 $9.41 $9.47 $6.54 148,183
2018-04-02 $9.47 $9.47 $9.43 $9.44 $6.52 105,164
2018-03-29 $9.38 $9.48 $9.38 $9.41 $6.50 130,172
2018-03-28 $9.39 $9.43 $9.39 $9.39 $6.48 118,022
2018-03-27 $9.42 $9.42 $9.39 $9.40 $6.49 125,487
2018-03-26 $9.37 $9.45 $9.36 $9.45 $6.52 91,393
2018-03-23 $9.47 $9.47 $9.35 $9.37 $6.47 108,063
2018-03-22 $9.36 $9.43 $9.36 $9.41 $6.50 111,103
2018-03-21 $9.41 $9.49 $9.40 $9.47 $6.50 123,493
2018-03-20 $9.51 $9.52 $9.39 $9.46 $6.49 656,277
2018-03-19 $9.56 $9.57 $9.52 $9.54 $6.54 46,722
2018-03-16 $9.57 $9.59 $9.56 $9.59 $6.58 61,593
2018-03-15 $9.61 $9.61 $9.57 $9.59 $6.58 67,082
2018-03-14 $9.61 $9.61 $9.58 $9.61 $6.59 83,281
2018-03-13 $9.61 $9.63 $9.57 $9.59 $6.58 92,377
2018-03-12 $9.66 $9.68 $9.61 $9.62 $6.60 83,984
2018-03-09 $9.62 $9.66 $9.59 $9.66 $6.63 95,243
2018-03-08 $9.61 $9.62 $9.59 $9.61 $6.59 40,845
2018-03-07 $9.54 $9.62 $9.54 $9.62 $6.60 165,916
2018-03-06 $9.56 $9.58 $9.54 $9.58 $6.57 90,421
2018-03-05 $9.55 $9.57 $9.52 $9.57 $6.56 122,716
2018-03-02 $9.52 $9.59 $9.51 $9.58 $6.57 117,803
2018-03-01 $9.58 $9.59 $9.54 $9.58 $6.57 109,936
2018-02-28 $9.62 $9.66 $9.56 $9.57 $6.56 208,654
2018-02-27 $9.64 $9.65 $9.59 $9.63 $6.61 78,900
2018-02-26 $9.63 $9.66 $9.60 $9.66 $6.63 97,899
2018-02-23 $9.61 $9.65 $9.61 $9.62 $6.60 141,184
2018-02-22 $9.64 $9.66 $9.60 $9.60 $6.58 78,975
2018-02-21 $9.62 $9.66 $9.62 $9.65 $6.62 128,820
2018-02-20 $9.63 $9.67 $9.60 $9.63 $6.61 92,968
2018-02-16 $9.57 $9.63 $9.55 $9.63 $6.61 139,059
2018-02-15 $9.62 $9.62 $9.48 $9.59 $6.58 447,308
2018-02-14 $9.62 $9.68 $9.62 $9.68 $6.60 75,871
2018-02-13 $9.65 $9.69 $9.62 $9.67 $6.59 86,589
2018-02-12 $9.74 $9.74 $9.59 $9.68 $6.60 157,588
2018-02-09 $9.74 $9.77 $9.58 $9.73 $6.63 124,920
2018-02-08 $9.74 $9.87 $9.70 $9.72 $6.62 162,915
2018-02-07 $9.70 $9.81 $9.70 $9.76 $6.65 273,820
2018-02-06 $9.51 $9.75 $9.40 $9.74 $6.64 267,198
2018-02-05 $9.90 $9.91 $9.25 $9.59 $6.53 506,197
2018-02-02 $9.92 $10.01 $9.92 $9.93 $6.77 153,730
2018-02-01 $9.92 $9.97 $9.92 $9.97 $6.79 129,001
2018-01-31 $9.98 $10.04 $9.90 $9.90 $6.75 137,822
2018-01-30 $9.95 $10.00 $9.93 $9.99 $6.81 114,788
2018-01-29 $10.08 $10.08 $9.96 $10.01 $6.82 182,925
2018-01-26 $10.08 $10.08 $10.03 $10.08 $6.87 150,744
2018-01-25 $10.08 $10.08 $10.07 $10.08 $6.87 89,524
2018-01-24 $10.13 $10.13 $10.05 $10.09 $6.88 142,219
2018-01-23 $10.10 $10.14 $10.05 $10.14 $6.91 126,599
2018-01-22 $10.11 $10.13 $10.05 $10.12 $6.90 213,271
2018-01-19 $10.13 $10.17 $10.03 $10.10 $6.88 286,739
2018-01-18 $10.22 $10.22 $10.09 $10.13 $6.90 194,699
2018-01-17 $10.28 $10.29 $10.25 $10.27 $6.95 134,550
2018-01-16 $10.26 $10.30 $10.24 $10.26 $6.95 198,362
2018-01-12 $10.29 $10.29 $10.21 $10.25 $6.94 90,922
2018-01-11 $10.26 $10.26 $10.18 $10.25 $6.94 99,987
2018-01-10 $10.22 $10.24 $10.20 $10.24 $6.93 82,797
2018-01-09 $10.25 $10.30 $10.23 $10.24 $6.93 123,849
2018-01-08 $10.30 $10.30 $10.25 $10.27 $6.95 173,671
2018-01-05 $10.27 $10.31 $10.26 $10.27 $6.95 188,779
2018-01-04 $10.35 $10.35 $10.18 $10.32 $6.99 1,213,714
2018-01-03 $10.35 $10.40 $10.28 $10.34 $7.00 1,402,577
2018-01-02 $10.25 $10.38 $10.20 $10.38 $7.03 1,225,444
2017-12-29 $10.18 $10.22 $10.18 $10.22 $6.92 205,472
2017-12-28 $10.17 $10.20 $10.15 $10.20 $6.91 210,063
2017-12-27 $10.14 $10.23 $10.14 $10.19 $6.90 250,225
2017-12-26 $10.11 $10.18 $10.08 $10.16 $6.88 389,324
2017-12-22 $10.04 $10.07 $10.04 $10.07 $6.82 152,452
2017-12-21 $10.05 $10.06 $10.00 $10.06 $6.81 193,406
2017-12-20 $10.00 $10.08 $9.98 $10.07 $6.78 248,573
2017-12-19 $9.99 $9.99 $9.94 $9.99 $6.72 132,612
2017-12-18 $10.00 $10.01 $9.90 $9.96 $6.70 330,389
2017-12-15 $10.00 $10.03 $9.99 $10.00 $6.73 136,336
2017-12-14 $10.03 $10.03 $9.97 $10.00 $6.73 180,678
2017-12-13 $9.99 $10.03 $9.98 $10.02 $6.74 159,619
2017-12-12 $9.96 $9.99 $9.96 $9.98 $6.72 131,529
2017-12-11 $10.02 $10.02 $9.97 $9.99 $6.72 152,500
2017-12-08 $9.98 $10.02 $9.96 $10.01 $6.74 160,824
2017-12-07 $9.99 $10.01 $9.96 $10.01 $6.74 80,311
2017-12-06 $9.99 $10.01 $9.96 $10.00 $6.73 112,017
2017-12-05 $9.94 $9.99 $9.94 $9.99 $6.72 103,919
2017-12-04 $9.92 $9.97 $9.91 $9.97 $6.71 143,568
2017-12-01 $9.92 $9.94 $9.88 $9.92 $6.68 178,331
2017-11-30 $9.90 $9.95 $9.87 $9.90 $6.66 186,857
2017-11-29 $10.00 $10.00 $9.88 $9.89 $6.65 128,742
2017-11-28 $9.99 $9.99 $9.94 $9.99 $6.72 118,311
2017-11-27 $9.99 $10.00 $9.91 $9.91 $6.67 84,614
2017-11-24 $9.98 $10.02 $9.97 $10.02 $6.74 54,371
2017-11-22 $9.97 $9.99 $9.92 $9.98 $6.72 87,773
2017-11-21 $10.02 $10.02 $10.00 $10.02 $6.70 85,455
2017-11-20 $10.08 $10.08 $10.00 $10.02 $6.70 128,750
2017-11-17 $9.99 $10.07 $9.99 $10.06 $6.72 84,269
2017-11-16 $9.88 $9.99 $9.87 $9.97 $6.66 186,140
2017-11-15 $9.81 $9.88 $9.76 $9.87 $6.60 310,605
2017-11-14 $9.97 $9.97 $9.84 $9.86 $6.59 187,900
2017-11-13 $9.99 $10.01 $9.96 $9.97 $6.66 155,439
2017-11-10 $10.03 $10.03 $9.98 $9.99 $6.68 199,542
2017-11-09 $10.09 $10.09 $9.99 $10.02 $6.70 169,499
2017-11-08 $10.14 $10.14 $10.03 $10.08 $6.74 215,503
2017-11-07 $10.17 $10.18 $10.10 $10.15 $6.78 69,313
2017-11-06 $10.13 $10.17 $10.10 $10.17 $6.80 133,008
2017-11-03 $10.18 $10.18 $10.12 $10.17 $6.80 132,889
2017-11-02 $10.21 $10.21 $10.17 $10.18 $6.80 84,575
2017-11-01 $10.22 $10.24 $10.20 $10.23 $6.84 111,619
2017-10-31 $10.18 $10.23 $10.18 $10.23 $6.84 51,060
2017-10-30 $10.15 $10.22 $10.15 $10.18 $6.80 48,824
2017-10-27 $10.16 $10.17 $10.14 $10.16 $6.79 109,321
2017-10-26 $10.18 $10.20 $10.15 $10.16 $6.79 74,629
2017-10-25 $10.23 $10.24 $10.18 $10.18 $6.80 78,023
2017-10-24 $10.28 $10.29 $10.23 $10.27 $6.86 118,887
2017-10-23 $10.30 $10.30 $10.24 $10.26 $6.86 64,791
2017-10-20 $10.30 $10.30 $10.25 $10.28 $6.87 97,152
2017-10-19 $10.31 $10.32 $10.27 $10.28 $6.87 64,885
2017-10-18 $10.36 $10.40 $10.33 $10.34 $6.87 83,866
2017-10-17 $10.37 $10.39 $10.34 $10.39 $6.90 10,539
2017-10-16 $10.38 $10.38 $10.35 $10.37 $6.89 66,267
2017-10-13 $10.36 $10.36 $10.29 $10.36 $6.88 88,194
2017-10-12 $10.37 $10.37 $10.31 $10.34 $6.87 42,358
2017-10-11 $10.34 $10.37 $10.32 $10.36 $6.88 93,744
2017-10-10 $10.34 $10.34 $10.30 $10.30 $6.84 75,120
2017-10-09 $10.29 $10.34 $10.21 $10.34 $6.87 53,978
2017-10-06 $10.29 $10.29 $10.25 $10.28 $6.83 84,535
2017-10-05 $10.33 $10.33 $10.26 $10.27 $6.82 121,682
2017-10-04 $10.29 $10.34 $10.27 $10.34 $6.87 114,707
2017-10-03 $10.31 $10.34 $10.30 $10.34 $6.87 134,825
2017-10-02 $10.31 $10.33 $10.28 $10.30 $6.84 139,514
2017-09-29 $10.31 $10.31 $10.25 $10.29 $6.83 139,405
2017-09-28 $10.25 $10.29 $10.20 $10.29 $6.83 115,919
2017-09-27 $10.21 $10.25 $10.20 $10.24 $6.80 105,110
2017-09-26 $10.19 $10.24 $10.19 $10.22 $6.79 126,360
2017-09-25 $10.19 $10.20 $10.15 $10.15 $6.74 61,648
2017-09-22 $10.13 $10.19 $10.10 $10.19 $6.77 117,743
2017-09-21 $10.18 $10.18 $10.09 $10.09 $6.70 78,928
2017-09-20 $10.19 $10.24 $10.17 $10.19 $6.72 78,926
2017-09-19 $10.19 $10.25 $10.18 $10.19 $6.72 198,171
2017-09-18 $10.17 $10.19 $10.14 $10.19 $6.72 114,723
2017-09-15 $10.17 $10.20 $10.17 $10.17 $6.71 82,175
2017-09-14 $10.17 $10.23 $10.17 $10.20 $6.73 74,598
2017-09-13 $10.18 $10.21 $10.17 $10.19 $6.72 63,362
2017-09-12 $10.18 $10.20 $10.16 $10.20 $6.73 123,967
2017-09-11 $10.18 $10.21 $10.16 $10.20 $6.73 115,283
2017-09-08 $10.17 $10.20 $10.15 $10.18 $6.72 95,785
2017-09-07 $10.20 $10.20 $10.16 $10.19 $6.72 203,154
2017-09-06 $10.11 $10.18 $10.11 $10.17 $6.71 64,229
2017-09-05 $10.15 $10.16 $10.10 $10.10 $6.66 193,537
2017-09-01 $10.13 $10.18 $10.13 $10.18 $6.72 106,806
2017-08-31 $10.16 $10.16 $10.11 $10.14 $6.69 91,969
2017-08-30 $10.09 $10.15 $10.09 $10.14 $6.69 90,928
2017-08-29 $10.10 $10.14 $10.08 $10.08 $6.65 117,596
2017-08-28 $10.12 $10.13 $10.09 $10.13 $6.68 74,291
2017-08-25 $10.15 $10.15 $10.08 $10.10 $6.66 101,031
2017-08-24 $10.07 $10.09 $10.07 $10.07 $6.64 44,120
2017-08-23 $10.05 $10.09 $10.03 $10.08 $6.65 133,108
2017-08-22 $10.12 $10.15 $10.12 $10.13 $6.64 100,062
2017-08-21 $10.13 $10.15 $10.09 $10.12 $6.63 77,641
2017-08-18 $10.12 $10.13 $10.07 $10.12 $6.63 116,487
2017-08-17 $10.13 $10.14 $10.07 $10.10 $6.62 107,103
2017-08-16 $10.15 $10.15 $10.10 $10.11 $6.63 92,024
2017-08-15 $10.14 $10.15 $10.11 $10.11 $6.63 95,517
2017-08-14 $10.14 $10.19 $10.10 $10.15 $6.65 85,726
2017-08-11 $9.98 $10.12 $9.94 $10.10 $6.62 212,993
2017-08-10 $10.18 $10.18 $10.02 $10.07 $6.60 222,933
2017-08-09 $10.29 $10.29 $10.13 $10.17 $6.67 174,522
2017-08-08 $10.30 $10.31 $10.25 $10.28 $6.74 211,061
2017-08-07 $10.37 $10.37 $10.29 $10.30 $6.75 123,989
2017-08-04 $10.37 $10.39 $10.32 $10.36 $6.79 163,329
2017-08-03 $10.35 $10.35 $10.29 $10.32 $6.76 101,419
2017-08-02 $10.37 $10.37 $10.28 $10.35 $6.78 149,250
2017-08-01 $10.34 $10.38 $10.31 $10.34 $6.78 97,659
2017-07-31 $10.31 $10.35 $10.31 $10.31 $6.76 69,322
2017-07-28 $10.35 $10.35 $10.29 $10.33 $6.77 76,165
2017-07-27 $10.29 $10.33 $10.28 $10.33 $6.77 156,069
2017-07-26 $10.30 $10.30 $10.27 $10.29 $6.74 76,243
2017-07-25 $10.29 $10.29 $10.25 $10.26 $6.72 59,400
2017-07-24 $10.28 $10.29 $10.25 $10.29 $6.74 98,805
2017-07-21 $10.25 $10.28 $10.24 $10.28 $6.74 75,550
2017-07-20 $10.26 $10.27 $10.22 $10.26 $6.72 89,918
2017-07-19 $10.23 $10.27 $10.22 $10.24 $6.71 178,006
2017-07-18 $10.26 $10.29 $10.22 $10.27 $6.69 127,409
2017-07-17 $10.29 $10.29 $10.16 $10.22 $6.65 247,115
2017-07-14 $10.26 $10.30 $10.20 $10.28 $6.69 174,797
2017-07-13 $10.21 $10.24 $10.19 $10.23 $6.66 102,262
2017-07-12 $10.18 $10.23 $10.16 $10.20 $6.64 119,872
2017-07-11 $10.15 $10.17 $10.12 $10.15 $6.61 145,073
2017-07-10 $10.12 $10.14 $10.09 $10.12 $6.59 81,094
2017-07-07 $10.13 $10.13 $10.05 $10.13 $6.60 175,497
2017-07-06 $10.05 $10.08 $10.00 $10.07 $6.56 212,182
2017-07-05 $10.10 $10.10 $10.01 $10.08 $6.56 160,906
2017-07-03 $10.06 $10.10 $10.03 $10.08 $6.56 161,118
2017-06-30 $10.02 $10.06 $10.02 $10.06 $6.55 92,693
2017-06-29 $10.06 $10.08 $10.00 $10.02 $6.52 97,255
2017-06-28 $10.07 $10.09 $10.06 $10.09 $6.57 104,203
2017-06-27 $10.07 $10.10 $10.03 $10.04 $6.54 179,004
2017-06-26 $10.09 $10.13 $10.06 $10.07 $6.56 160,522
2017-06-23 $10.13 $10.13 $10.06 $10.10 $6.58 134,931
2017-06-22 $10.15 $10.15 $10.08 $10.11 $6.58 101,901
2017-06-21 $10.14 $10.16 $10.09 $10.13 $6.60 130,318
2017-06-20 $10.20 $10.23 $10.18 $10.20 $6.60 123,915
2017-06-19 $10.25 $10.25 $10.18 $10.24 $6.62 152,565
2017-06-16 $10.25 $10.25 $10.20 $10.22 $6.61 105,323
2017-06-15 $10.24 $10.27 $10.23 $10.25 $6.63 56,769
2017-06-14 $10.24 $10.28 $10.24 $10.27 $6.64 58,840
2017-06-13 $10.28 $10.30 $10.24 $10.24 $6.62 61,485
2017-06-12 $10.28 $10.30 $10.25 $10.30 $6.66 68,241
2017-06-09 $10.25 $10.28 $10.24 $10.28 $6.65 112,045
2017-06-08 $10.26 $10.29 $10.24 $10.25 $6.63 104,504
2017-06-07 $10.30 $10.30 $10.27 $10.27 $6.64 110,200
2017-06-06 $10.26 $10.30 $10.24 $10.30 $6.66 112,139
2017-06-05 $10.26 $10.32 $10.24 $10.32 $6.68 67,919
2017-06-02 $10.29 $10.35 $10.23 $10.27 $6.64 197,966
2017-06-01 $10.25 $10.30 $10.23 $10.30 $6.66 145,395
2017-05-31 $10.24 $10.25 $10.21 $10.23 $6.62 86,126
2017-05-30 $10.27 $10.27 $10.23 $10.26 $6.64 64,143
2017-05-26 $10.25 $10.28 $10.22 $10.28 $6.65 176,976
2017-05-25 $10.24 $10.25 $10.22 $10.25 $6.63 84,812
2017-05-24 $10.21 $10.24 $10.18 $10.24 $6.62 112,934
2017-05-23 $10.19 $10.19 $10.15 $10.16 $6.57 64,400
2017-05-22 $10.18 $10.26 $10.10 $10.17 $6.58 357,226
2017-05-19 $10.15 $10.24 $10.13 $10.17 $6.58 159,203
2017-05-18 $10.15 $10.17 $10.12 $10.15 $6.57 84,212
2017-05-17 $10.23 $10.23 $10.14 $10.18 $6.58 189,250
2017-05-16 $10.30 $10.33 $10.29 $10.33 $6.63 95,053
2017-05-15 $10.26 $10.33 $10.26 $10.32 $6.62 110,762
2017-05-12 $10.26 $10.29 $10.23 $10.29 $6.61 99,103
2017-05-11 $10.24 $10.28 $10.24 $10.25 $6.58 65,037
2017-05-10 $10.29 $10.30 $10.24 $10.26 $6.59 86,056
2017-05-09 $10.29 $10.30 $10.27 $10.30 $6.61 71,948
2017-05-08 $10.28 $10.30 $10.26 $10.29 $6.61 58,218
2017-05-05 $10.25 $10.29 $10.25 $10.28 $6.60 79,194
2017-05-04 $10.32 $10.32 $10.24 $10.25 $6.58 161,922
2017-05-03 $10.34 $10.35 $10.29 $10.32 $6.63 110,184
2017-05-02 $10.28 $10.32 $10.28 $10.32 $6.63 110,033
2017-05-01 $10.27 $10.30 $10.25 $10.27 $6.59 138,602
2017-04-28 $10.25 $10.27 $10.24 $10.27 $6.59 53,687
2017-04-27 $10.24 $10.24 $10.20 $10.23 $6.57 57,880
2017-04-26 $10.21 $10.26 $10.20 $10.22 $6.56 179,523
2017-04-25 $10.22 $10.26 $10.13 $10.20 $6.55 292,199
2017-04-24 $10.20 $10.22 $10.17 $10.21 $6.56 172,699
2017-04-21 $10.17 $10.20 $10.11 $10.15 $6.52 143,629
2017-04-20 $10.14 $10.20 $10.13 $10.20 $6.55 139,049
2017-04-19 $10.16 $10.18 $10.11 $10.13 $6.50 134,636
2017-04-18 $10.17 $10.20 $10.17 $10.18 $6.49 102,209
2017-04-17 $10.19 $10.19 $10.15 $10.16 $6.48 91,890
2017-04-13 $10.16 $10.19 $10.15 $10.18 $6.49 66,736
2017-04-12 $10.16 $10.19 $10.15 $10.15 $6.47 99,084
2017-04-11 $10.18 $10.18 $10.15 $10.17 $6.48 62,979
2017-04-10 $10.12 $10.18 $10.10 $10.18 $6.49 131,156
2017-04-07 $10.07 $10.11 $10.07 $10.11 $6.44 93,370
2017-04-06 $10.07 $10.12 $10.03 $10.06 $6.41 117,020
2017-04-05 $10.10 $10.14 $10.06 $10.06 $6.41 119,865
2017-04-04 $10.05 $10.10 $10.04 $10.09 $6.43 194,370
2017-04-03 $10.10 $10.12 $10.03 $10.11 $6.44 111,485
2017-03-31 $10.11 $10.12 $10.07 $10.10 $6.44 105,777
2017-03-30 $10.07 $10.12 $10.05 $10.11 $6.44 225,763
2017-03-29 $10.00 $10.06 $10.00 $10.03 $6.39 78,452
2017-03-28 $10.03 $10.08 $9.97 $10.01 $6.38 136,693
2017-03-27 $9.99 $10.01 $9.97 $10.01 $6.38 129,961
2017-03-24 $9.99 $10.04 $9.99 $10.03 $6.39 73,543
2017-03-23 $9.99 $9.99 $9.96 $9.98 $6.36 81,090
2017-03-22 $9.93 $10.01 $9.91 $10.00 $6.37 110,215
2017-03-21 $10.06 $10.09 $9.99 $10.00 $6.33 143,473
2017-03-20 $10.06 $10.09 $10.02 $10.09 $6.38 137,505
2017-03-17 $10.06 $10.07 $10.04 $10.06 $6.36 121,809
2017-03-16 $10.07 $10.07 $9.98 $10.01 $6.33 100,228
2017-03-15 $9.96 $10.03 $9.78 $10.03 $6.35 177,220
2017-03-14 $9.97 $9.97 $9.88 $9.92 $6.28 171,178
2017-03-13 $10.01 $10.01 $9.95 $9.97 $6.31 137,490
2017-03-10 $9.95 $9.98 $9.91 $9.95 $6.29 397,283
2017-03-09 $9.98 $9.98 $9.86 $9.90 $6.26 258,570
2017-03-08 $10.06 $10.07 $9.95 $9.97 $6.31 170,870
2017-03-07 $10.12 $10.12 $10.07 $10.07 $6.37 138,985
2017-03-06 $10.13 $10.14 $10.11 $10.14 $6.41 70,770
2017-03-03 $10.13 $10.16 $9.92 $10.14 $6.41 134,443
2017-03-02 $10.23 $10.23 $10.13 $10.15 $6.42 121,620
2017-03-01 $10.25 $10.26 $10.21 $10.23 $6.47 248,722
2017-02-28 $10.17 $10.22 $10.17 $10.20 $6.45 126,990
2017-02-27 $10.15 $10.19 $10.15 $10.19 $6.45 133,790
2017-02-24 $10.13 $10.17 $10.06 $10.14 $6.41 130,309
2017-02-23 $10.12 $10.15 $10.08 $10.14 $6.41 200,386
2017-02-22 $10.05 $10.10 $10.03 $10.10 $6.39 183,349
2017-02-21 $10.00 $10.06 $10.00 $10.06 $6.36 231,301
2017-02-17 $10.11 $10.11 $9.95 $10.02 $6.34 371,711
2017-02-16 $10.16 $10.16 $10.05 $10.10 $6.39 225,990
2017-02-15 $10.25 $10.25 $10.15 $10.17 $6.43 199,007
2017-02-14 $10.20 $10.31 $10.20 $10.31 $6.47 337,707
2017-02-13 $10.20 $10.25 $10.19 $10.25 $6.43 97,424
2017-02-10 $10.16 $10.19 $10.11 $10.19 $6.40 76,769
2017-02-09 $10.19 $10.19 $10.08 $10.13 $6.36 172,109
2017-02-08 $10.16 $10.17 $10.12 $10.17 $6.38 96,639
2017-02-07 $10.15 $10.16 $10.13 $10.15 $6.37 125,492
2017-02-06 $10.11 $10.15 $10.08 $10.12 $6.35 118,586
2017-02-03 $10.10 $10.14 $10.09 $10.14 $6.36 244,533
2017-02-02 $10.03 $10.10 $10.03 $10.10 $6.34 411,571
2017-02-01 $10.09 $10.09 $10.05 $10.06 $6.31 118,645
2017-01-31 $10.01 $10.07 $10.01 $10.04 $6.30 227,707
2017-01-30 $9.99 $10.06 $9.99 $10.03 $6.30 140,593
2017-01-27 $9.97 $10.04 $9.97 $10.04 $6.30 245,930
2017-01-26 $9.99 $10.02 $9.97 $9.97 $6.26 129,154
2017-01-25 $9.97 $10.01 $9.97 $10.01 $6.28 220,735
2017-01-24 $9.96 $9.98 $9.95 $9.96 $6.25 164,782
2017-01-23 $9.94 $9.94 $9.90 $9.94 $6.24 119,361
2017-01-20 $9.93 $9.94 $9.89 $9.90 $6.21 76,045
2017-01-19 $9.91 $9.96 $9.90 $9.94 $6.24 187,511
2017-01-18 $9.93 $9.95 $9.90 $9.94 $6.24 124,022
2017-01-17 $9.93 $9.99 $9.92 $9.99 $6.22 137,904
2017-01-13 $9.92 $9.97 $9.92 $9.97 $6.21 75,499
2017-01-12 $9.92 $9.96 $9.90 $9.90 $6.16 136,953
2017-01-11 $9.93 $9.94 $9.91 $9.93 $6.18 125,563
2017-01-10 $9.95 $9.95 $9.91 $9.93 $6.18 78,933
2017-01-09 $9.88 $9.92 $9.84 $9.91 $6.17 161,582
2017-01-06 $9.81 $9.90 $9.81 $9.90 $6.16 146,492
2017-01-05 $9.78 $9.89 $9.78 $9.86 $6.14 143,553
2017-01-04 $9.80 $9.89 $9.80 $9.88 $6.15 559,083
2017-01-03 $9.85 $9.87 $9.80 $9.82 $6.11 166,689
2016-12-30 $9.82 $9.85 $9.78 $9.83 $6.12 150,134
2016-12-29 $9.72 $9.78 $9.71 $9.77 $6.08 169,968
2016-12-28 $9.69 $9.75 $9.69 $9.75 $6.07 160,839
2016-12-27 $9.68 $9.71 $9.66 $9.68 $6.03 169,701
2016-12-23 $9.67 $9.68 $9.64 $9.67 $6.02 141,341
2016-12-22 $9.65 $9.68 $9.65 $9.65 $6.01 116,347
2016-12-21 $9.64 $9.65 $9.59 $9.64 $6.00 140,407
2016-12-20 $9.67 $9.71 $9.65 $9.71 $6.00 143,144
2016-12-19 $9.65 $9.68 $9.63 $9.67 $5.97 181,783
2016-12-16 $9.70 $9.70 $9.63 $9.65 $5.96 160,807
2016-12-15 $9.66 $9.68 $9.60 $9.65 $5.96 185,276
2016-12-14 $9.74 $9.74 $9.62 $9.66 $5.97 238,133
2016-12-13 $9.75 $9.75 $9.68 $9.71 $6.00 176,435
2016-12-12 $9.63 $9.69 $9.63 $9.69 $5.98 109,713
2016-12-09 $9.69 $9.69 $9.64 $9.67 $5.97 146,928
2016-12-08 $9.55 $9.64 $9.55 $9.64 $5.95 120,386
2016-12-07 $9.52 $9.68 $9.52 $9.60 $5.93 219,702
2016-12-06 $9.39 $9.59 $9.39 $9.59 $5.92 184,150
2016-12-05 $9.39 $9.44 $9.36 $9.43 $5.82 193,342
2016-12-02 $9.37 $9.43 $9.37 $9.43 $5.82 255,145
2016-12-01 $9.49 $9.55 $9.39 $9.41 $5.81 168,824
2016-11-30 $9.61 $9.62 $9.52 $9.53 $5.89 366,588
2016-11-29 $9.53 $9.59 $9.53 $9.57 $5.91 154,161
2016-11-28 $9.53 $9.58 $9.53 $9.56 $5.90 137,055
2016-11-25 $9.45 $9.51 $9.44 $9.51 $5.87 160,694
2016-11-23 $9.43 $9.43 $9.35 $9.42 $5.82 105,102
2016-11-22 $9.46 $9.53 $9.43 $9.44 $5.83 235,692
2016-11-21 $9.36 $9.45 $9.34 $9.41 $5.81 192,672
2016-11-18 $9.30 $9.36 $9.28 $9.31 $5.75 121,953
2016-11-17 $9.26 $9.30 $9.25 $9.27 $5.72 238,299
2016-11-16 $9.25 $9.30 $9.22 $9.30 $5.74 183,680
2016-11-15 $9.26 $9.40 $9.21 $9.36 $5.72 405,551
2016-11-14 $9.20 $9.22 $9.11 $9.21 $5.63 196,406
2016-11-11 $9.36 $9.39 $9.23 $9.26 $5.66 234,198
2016-11-10 $9.57 $9.57 $9.35 $9.42 $5.76 404,790
2016-11-09 $9.55 $9.65 $9.47 $9.57 $5.85 251,627
2016-11-08 $9.63 $9.68 $9.60 $9.66 $5.90 141,435
2016-11-07 $9.60 $9.67 $9.60 $9.63 $5.89 251,686
2016-11-04 $9.63 $9.63 $9.54 $9.55 $5.84 215,569
2016-11-03 $9.70 $9.72 $9.65 $9.66 $5.90 118,292
2016-11-02 $9.83 $9.83 $9.71 $9.72 $5.94 194,961
2016-11-01 $9.92 $9.92 $9.80 $9.81 $6.00 168,402
2016-10-31 $9.95 $9.96 $9.90 $9.91 $6.06 99,188
2016-10-28 $10.02 $10.02 $9.95 $9.96 $6.09 141,695
2016-10-27 $10.05 $10.06 $9.98 $9.98 $6.10 99,655
2016-10-26 $10.06 $10.08 $10.02 $10.07 $6.15 121,371
2016-10-25 $10.05 $10.07 $10.01 $10.07 $6.15 94,890
2016-10-24 $10.04 $10.05 $10.00 $10.05 $6.14 197,613
2016-10-21 $9.93 $9.99 $9.91 $9.98 $6.10 126,177
2016-10-20 $9.94 $9.95 $9.92 $9.95 $6.08 120,668
2016-10-19 $9.82 $9.98 $9.82 $9.98 $6.10 168,030
2016-10-18 $10.05 $10.05 $10.02 $10.04 $6.08 113,665
2016-10-17 $10.00 $10.03 $9.95 $9.96 $6.03 175,582
2016-10-14 $10.01 $10.04 $10.01 $10.04 $6.08 80,188
2016-10-13 $9.98 $10.00 $9.95 $9.96 $6.03 153,366
2016-10-12 $10.05 $10.11 $9.98 $10.00 $6.05 186,845
2016-10-11 $10.09 $10.09 $10.04 $10.05 $6.08 91,166
2016-10-10 $10.10 $10.16 $10.06 $10.11 $6.12 117,329
2016-10-07 $10.00 $10.06 $10.00 $10.06 $6.09 151,994
2016-10-06 $10.12 $10.12 $10.07 $10.08 $6.10 82,974
2016-10-05 $10.15 $10.17 $10.09 $10.13 $6.13 128,229
2016-10-04 $10.20 $10.23 $10.11 $10.11 $6.12 202,169
2016-10-03 $10.18 $10.23 $10.17 $10.23 $6.19 91,991
2016-09-30 $10.21 $10.29 $10.18 $10.19 $6.17 369,558
2016-09-29 $10.18 $10.22 $10.12 $10.17 $6.16 266,524
2016-09-28 $10.09 $10.15 $10.07 $10.15 $6.14 114,175
2016-09-27 $10.07 $10.07 $10.02 $10.06 $6.09 123,425
2016-09-26 $10.04 $10.05 $10.00 $10.03 $6.07 171,051
2016-09-23 $10.07 $10.08 $10.02 $10.03 $6.07 202,393
2016-09-22 $10.00 $10.10 $10.00 $10.03 $6.07 334,460
2016-09-21 $9.97 $10.00 $9.91 $9.99 $6.05 292,269
2016-09-20 $9.97 $10.02 $9.97 $9.99 $5.99 132,983
2016-09-19 $10.00 $10.10 $9.95 $9.95 $5.97 186,678
2016-09-16 $10.02 $10.07 $9.93 $10.00 $6.00 135,473
2016-09-15 $9.91 $10.00 $9.90 $9.99 $5.99 209,353
2016-09-14 $9.93 $9.94 $9.86 $9.91 $5.94 281,645
2016-09-13 $10.15 $10.15 $9.80 $9.89 $5.93 461,589
2016-09-12 $10.18 $10.18 $10.12 $10.16 $6.09 191,227
2016-09-09 $10.39 $10.39 $10.17 $10.19 $6.11 337,537
2016-09-08 $10.39 $10.43 $10.38 $10.40 $6.24 163,268
2016-09-07 $10.40 $10.42 $10.37 $10.39 $6.23 204,032
2016-09-06 $10.35 $10.38 $10.34 $10.37 $6.22 242,831
2016-09-02 $10.35 $10.37 $10.32 $10.33 $6.19 259,807
2016-09-01 $10.37 $10.38 $10.28 $10.31 $6.18 287,098
2016-08-31 $10.38 $10.40 $10.36 $10.38 $6.22 192,570
2016-08-30 $10.38 $10.42 $10.34 $10.38 $6.22 230,120
2016-08-29 $10.30 $10.37 $10.27 $10.34 $6.20 106,702
2016-08-26 $10.28 $10.28 $10.24 $10.27 $6.16 114,711
2016-08-25 $10.28 $10.30 $10.24 $10.27 $6.16 105,564
2016-08-24 $10.29 $10.33 $10.23 $10.26 $6.15 114,104
2016-08-23 $10.31 $10.32 $10.28 $10.28 $6.16 98,314
2016-08-22 $10.25 $10.30 $10.23 $10.28 $6.16 180,193
2016-08-19 $10.23 $10.25 $10.17 $10.25 $6.15 134,013
2016-08-18 $10.17 $10.20 $10.16 $10.20 $6.12 103,092
2016-08-17 $10.13 $10.15 $10.12 $10.13 $6.07 61,142
2016-08-16 $10.16 $10.18 $10.08 $10.09 $6.05 159,404
2016-08-15 $10.13 $10.18 $10.06 $10.13 $6.07 98,982
2016-08-12 $10.09 $10.12 $10.07 $10.10 $6.06 134,592
2016-08-11 $10.00 $10.07 $10.00 $10.06 $6.03 134,883
2016-08-10 $10.00 $10.03 $10.00 $10.03 $5.96 177,041
2016-08-09 $10.00 $10.04 $9.98 $10.03 $5.96 93,853
2016-08-08 $10.03 $10.03 $9.94 $9.98 $5.93 174,214
2016-08-05 $9.94 $10.10 $9.94 $10.00 $5.94 107,147
2016-08-04 $9.89 $9.96 $9.88 $9.94 $5.90 59,618
2016-08-03 $9.85 $9.92 $9.83 $9.92 $5.89 123,927
2016-08-02 $9.95 $9.98 $9.88 $9.88 $5.87 132,016
2016-08-01 $10.02 $10.04 $9.93 $9.97 $5.92 209,687
2016-07-29 $9.97 $10.02 $9.94 $10.02 $5.95 102,403
2016-07-28 $9.89 $9.93 $9.87 $9.93 $5.90 74,941
2016-07-27 $9.86 $9.90 $9.85 $9.89 $5.87 64,761
2016-07-26 $9.84 $9.86 $9.80 $9.85 $5.85 90,603
2016-07-25 $9.94 $9.94 $9.77 $9.79 $5.81 242,078
2016-07-22 $9.93 $9.95 $9.75 $9.94 $5.90 104,076
2016-07-21 $9.92 $9.97 $9.89 $9.93 $5.90 130,432
2016-07-20 $9.99 $9.99 $9.90 $9.93 $5.90 167,956
2016-07-19 $10.04 $10.04 $9.99 $10.02 $5.89 113,043
2016-07-18 $10.00 $10.04 $10.00 $10.04 $5.91 206,515
2016-07-15 $10.03 $10.03 $9.95 $9.96 $5.86 99,879
2016-07-14 $9.95 $10.01 $9.95 $10.00 $5.88 106,179
2016-07-13 $10.02 $10.08 $9.92 $9.92 $5.84 225,745
2016-07-12 $10.08 $10.13 $10.04 $10.06 $5.92 106,015
2016-07-11 $10.07 $10.07 $10.00 $10.00 $5.88 125,696
2016-07-08 $9.97 $10.05 $9.95 $10.02 $5.89 132,973
2016-07-07 $9.87 $9.97 $9.86 $9.95 $5.85 96,437
2016-07-06 $9.83 $9.87 $9.83 $9.86 $5.80 77,297
2016-07-05 $9.77 $9.84 $9.77 $9.81 $5.77 100,061
2016-07-01 $9.75 $9.82 $9.70 $9.79 $5.76 159,613
2016-06-30 $9.68 $9.74 $9.67 $9.71 $5.71 122,201
2016-06-29 $9.57 $9.66 $9.56 $9.63 $5.66 232,407
2016-06-28 $9.63 $9.66 $9.53 $9.57 $5.63 161,139
2016-06-27 $9.66 $9.66 $9.52 $9.53 $5.61 279,229
2016-06-24 $9.45 $9.70 $9.45 $9.68 $5.69 227,653
2016-06-23 $9.71 $9.73 $9.69 $9.72 $5.72 97,303
2016-06-22 $9.67 $9.69 $9.62 $9.63 $5.66 172,554
2016-06-21 $9.57 $9.66 $9.57 $9.63 $5.66 216,775
2016-06-20 $9.58 $9.64 $9.57 $9.57 $5.63 90,915
2016-06-17 $9.55 $9.58 $9.52 $9.53 $5.61 96,433
2016-06-16 $9.59 $9.59 $9.49 $9.51 $5.59 177,333
2016-06-15 $9.57 $9.61 $9.55 $9.60 $5.65 66,648
2016-06-14 $9.71 $9.80 $9.62 $9.67 $5.63 155,755
2016-06-13 $9.76 $9.79 $9.66 $9.72 $5.66 111,891
2016-06-10 $9.82 $9.85 $9.73 $9.76 $5.68 126,314
2016-06-09 $9.85 $9.87 $9.81 $9.82 $5.72 123,052
2016-06-08 $9.76 $9.84 $9.75 $9.83 $5.72 86,294
2016-06-07 $9.66 $9.74 $9.66 $9.73 $5.67 81,691
2016-06-06 $9.57 $9.72 $9.57 $9.62 $5.60 225,392
2016-06-03 $9.48 $9.57 $9.48 $9.57 $5.57 82,297
2016-06-02 $9.56 $9.58 $9.49 $9.50 $5.53 344,114
2016-06-01 $9.53 $9.57 $9.52 $9.55 $5.56 182,257
2016-05-31 $9.49 $9.56 $9.48 $9.52 $5.54 210,624
2016-05-27 $9.47 $9.51 $9.45 $9.48 $5.52 239,058
2016-05-26 $9.35 $9.53 $9.34 $9.41 $5.48 251,665
2016-05-25 $9.36 $9.40 $9.31 $9.31 $5.42 84,893
2016-05-24 $9.27 $9.34 $9.26 $9.30 $5.42 251,272
2016-05-23 $9.18 $9.29 $9.17 $9.22 $5.37 175,735
2016-05-20 $9.16 $9.17 $9.14 $9.15 $5.33 53,333
2016-05-19 $9.21 $9.21 $9.12 $9.14 $5.32 89,870
2016-05-18 $9.25 $9.33 $9.20 $9.24 $5.38 176,905
2016-05-17 $9.30 $9.32 $9.28 $9.30 $5.36 122,084
2016-05-16 $9.25 $9.33 $9.25 $9.30 $5.36 148,777
2016-05-13 $9.25 $9.30 $9.24 $9.26 $5.34 75,110
2016-05-12 $9.28 $9.30 $9.23 $9.25 $5.33 80,937
2016-05-11 $9.23 $9.28 $9.23 $9.24 $5.33 42,208
2016-05-10 $9.21 $9.30 $9.10 $9.25 $5.33 134,435
2016-05-09 $9.21 $9.24 $9.15 $9.22 $5.31 92,954
2016-05-06 $9.19 $9.25 $9.10 $9.25 $5.33 139,984
2016-05-05 $9.31 $9.32 $9.12 $9.16 $5.28 284,912
2016-05-04 $9.32 $9.34 $9.30 $9.31 $5.37 88,524
2016-05-03 $9.36 $9.36 $9.29 $9.33 $5.38 100,806
2016-05-02 $9.36 $9.42 $9.36 $9.38 $5.41 114,025
2016-04-29 $9.39 $9.45 $9.34 $9.36 $5.39 113,456
2016-04-28 $9.34 $9.39 $9.34 $9.36 $5.39 81,323
2016-04-27 $9.32 $9.37 $9.30 $9.37 $5.40 58,450
2016-04-26 $9.32 $9.33 $9.28 $9.30 $5.36 85,473
2016-04-25 $9.27 $9.31 $9.25 $9.28 $5.35 84,672
2016-04-22 $9.21 $9.27 $9.21 $9.26 $5.34 76,083
2016-04-21 $9.26 $9.29 $9.21 $9.21 $5.31 68,644
2016-04-20 $9.18 $9.27 $9.18 $9.26 $5.34 109,096
2016-04-19 $9.25 $9.28 $9.24 $9.28 $5.29 107,877
2016-04-18 $9.13 $9.21 $9.13 $9.20 $5.25 133,136
2016-04-15 $9.10 $9.13 $9.04 $9.11 $5.20 122,188
2016-04-14 $9.12 $9.12 $9.07 $9.10 $5.19 70,741
2016-04-13 $9.01 $9.12 $9.01 $9.09 $5.19 153,418
2016-04-12 $9.01 $9.04 $8.99 $9.01 $5.14 90,140
2016-04-11 $8.96 $9.03 $8.96 $8.98 $5.12 83,804
2016-04-08 $8.97 $8.97 $8.89 $8.93 $5.09 102,469
2016-04-07 $8.93 $8.98 $8.87 $8.90 $5.08 108,941
2016-04-06 $8.93 $9.00 $8.93 $9.00 $5.13 132,725
2016-04-05 $8.95 $8.95 $8.86 $8.86 $5.05 107,282
2016-04-04 $9.01 $9.04 $8.95 $8.95 $5.11 101,781
2016-04-01 $9.04 $9.06 $8.99 $9.01 $5.14 92,477
2016-03-31 $8.95 $9.07 $8.95 $9.04 $5.16 162,742
2016-03-30 $9.01 $9.07 $8.93 $8.94 $5.10 153,866
2016-03-29 $8.95 $9.02 $8.92 $9.00 $5.13 95,631
2016-03-28 $9.02 $9.02 $8.91 $8.92 $5.09 122,015
2016-03-24 $9.15 $9.16 $8.98 $9.01 $5.14 186,248
2016-03-23 $9.18 $9.19 $9.15 $9.15 $5.22 114,050
2016-03-22 $9.18 $9.20 $9.12 $9.18 $5.24 202,638
2016-03-21 $9.09 $9.19 $9.09 $9.17 $5.23 206,772
2016-03-18 $8.98 $9.08 $8.98 $9.04 $5.16 134,403
2016-03-17 $8.90 $8.98 $8.88 $8.95 $5.11 111,394
2016-03-16 $8.80 $8.88 $8.77 $8.88 $5.06 85,457
2016-03-15 $8.92 $8.92 $8.83 $8.89 $5.02 76,972
2016-03-14 $8.91 $8.96 $8.81 $8.93 $5.04 105,050
2016-03-11 $8.80 $8.89 $8.78 $8.89 $5.02 99,372
2016-03-10 $8.82 $8.82 $8.73 $8.77 $4.95 56,126
2016-03-09 $8.74 $8.76 $8.71 $8.75 $4.94 109,867
2016-03-08 $8.71 $8.73 $8.70 $8.72 $4.92 96,959
2016-03-07 $8.62 $8.71 $8.58 $8.70 $4.91 84,588
2016-03-04 $8.56 $8.69 $8.56 $8.62 $4.86 163,688
2016-03-03 $8.44 $8.55 $8.42 $8.53 $4.81 249,687
2016-03-02 $8.46 $8.50 $8.38 $8.41 $4.75 403,107
2016-03-01 $8.35 $8.46 $8.29 $8.46 $4.77 138,517
2016-02-29 $8.18 $8.36 $8.17 $8.33 $4.70 110,267
2016-02-26 $8.25 $8.26 $8.20 $8.20 $4.63 115,757
2016-02-25 $8.12 $8.20 $8.11 $8.19 $4.62 84,485
2016-02-24 $8.10 $8.15 $8.09 $8.15 $4.60 74,202
2016-02-23 $8.12 $8.16 $8.10 $8.13 $4.59 112,996
2016-02-22 $8.15 $8.20 $8.06 $8.10 $4.57 274,378
2016-02-19 $7.97 $8.03 $7.96 $8.03 $4.53 60,599
2016-02-18 $7.95 $8.00 $7.95 $7.97 $4.50 190,655
2016-02-17 $7.86 $7.93 $7.85 $7.90 $4.46 242,020
2016-02-16 $7.89 $7.91 $7.78 $7.86 $4.38 125,062
2016-02-12 $7.83 $7.86 $7.81 $7.86 $4.38 147,196
2016-02-11 $7.88 $7.88 $7.79 $7.80 $4.35 101,225
2016-02-10 $7.94 $7.98 $7.90 $7.92 $4.42 66,374
2016-02-09 $7.99 $8.02 $7.91 $7.94 $4.43 70,403
2016-02-08 $8.12 $8.12 $8.01 $8.05 $4.49 110,779
2016-02-05 $8.19 $8.22 $8.12 $8.17 $4.56 181,414
2016-02-04 $8.21 $8.26 $8.18 $8.21 $4.58 73,794
2016-02-03 $8.27 $8.27 $8.18 $8.25 $4.60 85,335
2016-02-02 $8.29 $8.29 $8.18 $8.25 $4.60 68,669
2016-02-01 $8.26 $8.31 $8.22 $8.31 $4.63 145,265
2016-01-29 $8.27 $8.31 $8.24 $8.29 $4.62 135,151
2016-01-28 $8.15 $8.24 $8.12 $8.24 $4.59 113,624
2016-01-27 $8.12 $8.15 $8.07 $8.13 $4.53 74,671
2016-01-26 $8.02 $8.11 $8.02 $8.11 $4.52 153,604
2016-01-25 $7.97 $8.03 $7.96 $7.99 $4.45 57,629
2016-01-22 $7.86 $7.99 $7.84 $7.96 $4.44 225,669
2016-01-21 $7.72 $7.87 $7.66 $7.78 $4.34 161,148
2016-01-20 $7.93 $7.93 $7.62 $7.67 $4.28 291,567
2016-01-19 $8.15 $8.15 $8.00 $8.06 $4.44 145,548
2016-01-15 $8.27 $8.31 $8.05 $8.15 $4.49 223,115
2016-01-14 $8.34 $8.38 $8.23 $8.37 $4.61 168,575
2016-01-13 $8.49 $8.49 $8.26 $8.36 $4.60 232,704
2016-01-12 $8.54 $8.58 $8.45 $8.49 $4.67 82,856
2016-01-11 $8.65 $8.68 $8.49 $8.53 $4.70 107,570
2016-01-08 $8.69 $8.70 $8.63 $8.64 $4.76 60,498
2016-01-07 $8.74 $8.77 $8.66 $8.69 $4.78 107,904
2016-01-06 $8.77 $8.82 $8.74 $8.82 $4.86 124,122
2016-01-05 $8.74 $8.82 $8.72 $8.82 $4.86 131,476
2016-01-04 $8.68 $8.75 $8.61 $8.75 $4.82 169,098
2015-12-31 $8.65 $8.75 $8.65 $8.72 $4.80 118,809
2015-12-30 $8.67 $8.72 $8.66 $8.67 $4.77 154,892
2015-12-29 $8.65 $8.79 $8.65 $8.71 $4.80 191,462
2015-12-28 $8.79 $8.79 $8.65 $8.65 $4.76 196,984
2015-12-24 $8.78 $8.81 $8.74 $8.79 $4.84 83,791
2015-12-23 $8.66 $8.78 $8.66 $8.77 $4.83 205,858
2015-12-22 $8.70 $8.72 $8.63 $8.67 $4.77 143,179
2015-12-21 $8.73 $8.77 $8.65 $8.67 $4.77 148,888
2015-12-18 $8.68 $8.77 $8.67 $8.73 $4.81 177,747
2015-12-17 $8.60 $8.68 $8.57 $8.68 $4.78 138,074
2015-12-16 $8.50 $8.59 $8.47 $8.58 $4.72 214,996
2015-12-15 $8.40 $8.54 $8.40 $8.52 $4.64 332,091
2015-12-14 $8.49 $8.49 $8.34 $8.41 $4.58 306,438
2015-12-11 $8.60 $8.63 $8.43 $8.47 $4.61 234,047
2015-12-10 $8.75 $8.79 $8.68 $8.69 $4.73 129,510
2015-12-09 $8.79 $8.85 $8.73 $8.73 $4.75 184,428
2015-12-08 $8.83 $8.83 $8.76 $8.76 $4.77 115,862
2015-12-07 $8.92 $8.94 $8.81 $8.83 $4.81 100,056
2015-12-04 $9.01 $9.01 $8.93 $8.94 $4.87 113,796
2015-12-03 $9.06 $9.06 $9.00 $9.03 $4.92 72,082
2015-12-02 $8.99 $9.07 $8.99 $9.06 $4.93 96,002
2015-12-01 $8.97 $9.04 $8.97 $9.02 $4.91 82,301
2015-11-30 $8.97 $8.99 $8.93 $8.97 $4.88 134,909
2015-11-27 $8.95 $8.98 $8.93 $8.96 $4.88 57,038
2015-11-25 $8.84 $8.97 $8.84 $8.95 $4.87 186,876
2015-11-24 $9.01 $9.02 $8.98 $8.99 $4.90 111,583
2015-11-23 $9.03 $9.07 $9.01 $9.01 $4.91 121,392
2015-11-20 $9.06 $9.09 $9.04 $9.05 $4.93 66,543
2015-11-19 $9.12 $9.15 $9.06 $9.06 $4.93 93,261
2015-11-18 $9.16 $9.17 $9.10 $9.11 $4.96 134,873
2015-11-17 $9.25 $9.25 $9.17 $9.20 $4.96 86,370
2015-11-16 $9.23 $9.25 $9.17 $9.25 $4.98 70,983
2015-11-13 $9.25 $9.26 $9.21 $9.25 $4.98 83,323
2015-11-12 $9.29 $9.33 $9.23 $9.31 $5.02 81,302
2015-11-11 $9.38 $9.38 $9.30 $9.31 $5.02 48,617
2015-11-10 $9.36 $9.43 $9.36 $9.38 $5.05 49,074
2015-11-09 $9.47 $9.49 $9.36 $9.38 $5.05 95,258
2015-11-06 $9.53 $9.55 $9.45 $9.47 $5.10 120,808
2015-11-05 $9.55 $9.60 $9.54 $9.57 $5.16 42,887
2015-11-04 $9.57 $9.57 $9.53 $9.55 $5.15 89,033
2015-11-03 $9.52 $9.58 $9.52 $9.56 $5.15 78,075
2015-11-02 $9.58 $9.58 $9.52 $9.55 $5.15 108,052
2015-10-30 $9.55 $9.56 $9.49 $9.56 $5.15 57,842
2015-10-29 $9.50 $9.53 $9.44 $9.53 $5.13 35,970
2015-10-28 $9.45 $9.53 $9.45 $9.49 $5.11 101,313
2015-10-27 $9.43 $9.52 $9.41 $9.47 $5.10 155,391
2015-10-26 $9.52 $9.52 $9.43 $9.43 $5.08 52,606
2015-10-23 $9.43 $9.52 $9.43 $9.51 $5.12 142,070
2015-10-22 $9.48 $9.48 $9.40 $9.40 $5.06 67,468
2015-10-21 $9.42 $9.47 $9.40 $9.41 $5.07 207,447
2015-10-20 $9.46 $9.50 $9.45 $9.49 $5.06 84,055
2015-10-19 $9.33 $9.49 $9.33 $9.48 $5.06 105,413
2015-10-16 $9.30 $9.36 $9.29 $9.32 $4.97 98,137
2015-10-15 $9.40 $9.40 $9.30 $9.33 $4.98 86,059
2015-10-14 $9.33 $9.35 $9.30 $9.31 $4.97 119,652
2015-10-13 $9.29 $9.37 $9.28 $9.37 $5.00 98,760
2015-10-12 $9.33 $9.36 $9.33 $9.34 $4.98 75,026
2015-10-09 $9.30 $9.35 $9.29 $9.33 $4.98 116,527
2015-10-08 $9.08 $9.29 $9.05 $9.27 $4.94 140,003
2015-10-07 $9.02 $9.12 $9.01 $9.09 $4.85 132,779
2015-10-06 $8.96 $9.04 $8.96 $9.02 $4.81 106,031
2015-10-05 $8.88 $9.00 $8.88 $8.96 $4.78 105,634
2015-10-02 $8.79 $8.91 $8.75 $8.90 $4.75 185,187
2015-10-01 $8.87 $8.90 $8.86 $8.90 $4.75 131,052
2015-09-30 $8.86 $8.97 $8.81 $8.97 $4.78 232,293
2015-09-29 $8.96 $9.03 $8.84 $8.85 $4.72 201,657
2015-09-28 $9.12 $9.14 $9.00 $9.01 $4.81 138,749
2015-09-25 $9.19 $9.22 $9.13 $9.14 $4.87 99,439
2015-09-24 $9.17 $9.25 $9.14 $9.20 $4.91 118,940
2015-09-23 $9.29 $9.33 $9.24 $9.26 $4.94 85,945
2015-09-22 $9.25 $9.34 $9.24 $9.34 $4.98 107,031
2015-09-21 $9.32 $9.37 $9.31 $9.35 $4.99 76,379
2015-09-18 $9.21 $9.34 $9.21 $9.30 $4.96 58,419
2015-09-17 $9.20 $9.30 $9.16 $9.28 $4.95 102,914
2015-09-16 $9.27 $9.27 $9.21 $9.22 $4.92 93,633
2015-09-15 $9.31 $9.36 $9.30 $9.34 $4.93 89,994
2015-09-14 $9.38 $9.40 $9.33 $9.35 $4.94 55,614
2015-09-11 $9.38 $9.41 $9.38 $9.38 $4.95 96,664
2015-09-10 $9.43 $9.48 $9.40 $9.41 $4.97 109,737
2015-09-09 $9.44 $9.45 $9.41 $9.42 $4.97 87,946
2015-09-08 $9.46 $9.47 $9.42 $9.43 $4.98 75,038
2015-09-04 $9.40 $9.48 $9.40 $9.41 $4.97 124,123
2015-09-03 $9.48 $9.51 $9.44 $9.48 $5.00 130,818
2015-09-02 $9.44 $9.52 $9.41 $9.50 $5.01 160,890
2015-09-01 $9.33 $9.45 $9.33 $9.45 $4.99 61,697
2015-08-31 $9.43 $9.45 $9.41 $9.44 $4.98 86,484
2015-08-28 $9.43 $9.51 $9.37 $9.50 $5.01 84,543
2015-08-27 $9.36 $9.42 $9.32 $9.42 $4.97 120,649
2015-08-26 $9.27 $9.35 $9.25 $9.35 $4.94 128,094

Western Asset Global High Income Fund Inc (EHI) News Headlines

Recent Western Asset Global High Income Fund Inc (EHI) News
Similar Companies to Western Asset Global High Income Fund Inc (EHI) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.