Wstrn Asst Emrgng Mrkts Incm Fnd Inc (EMD) Exchange: NYSE

  1. Profile
  2. Wstrn Asst Emrgng Mrkts Incm Fnd Inc (EMD)

Data as of Aug. 21, 2025

$10.25 ($0.08) 0.79%

Wstrn Asst Emrgng Mrkts Incm Fnd Inc - Daily Information
Click for more stock information on Wstrn Asst Emrgng Mrkts Incm Fnd Inc.
Daily Information Data
Date Aug. 21, 2025
Open $10.16
Previous Close $10.25
High $10.29
Low $10.15
Adjusted Open $10.16
Previous Adjusted Close $10.25
Adjusted High $10.29
Adjusted Low $10.15
Invest in Wstrn Asst Emrgng Mrkts Incm Fnd Inc (EMD)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Wstrn Asst Emrgng Mrkts Incm Fnd Inc (EMD)
Date Open High Low Close Adj.Close Volume
2025-08-07 $10.16 $10.29 $10.15 $10.25 $10.25 188,309
2025-08-06 $10.15 $10.17 $10.10 $10.17 $10.17 95,624
2025-08-05 $10.15 $10.18 $10.12 $10.12 $10.12 127,077
2025-08-04 $10.16 $10.20 $10.12 $10.18 $10.18 152,438
2025-08-01 $10.13 $10.15 $10.06 $10.15 $10.15 109,020
2025-07-31 $10.10 $10.12 $10.08 $10.11 $10.11 116,478
2025-07-30 $10.07 $10.12 $10.05 $10.08 $10.08 100,713
2025-07-29 $10.09 $10.13 $10.06 $10.11 $10.11 109,284
2025-07-28 $10.05 $10.12 $10.04 $10.09 $10.09 124,476
2025-07-25 $10.06 $10.11 $10.04 $10.11 $10.11 145,288
2025-07-24 $10.05 $10.07 $10.00 $10.01 $10.01 174,998
2025-07-23 $10.20 $10.20 $10.12 $10.17 $10.07 186,308
2025-07-22 $10.14 $10.22 $10.13 $10.17 $10.07 304,219
2025-07-21 $10.10 $10.14 $10.09 $10.12 $10.02 216,254
2025-07-18 $10.10 $10.10 $10.00 $10.05 $10.05 279,886
2025-07-17 $10.10 $10.11 $10.04 $10.09 $10.09 213,344
2025-07-16 $10.14 $10.14 $10.07 $10.12 $10.12 148,371
2025-07-15 $10.16 $10.16 $10.09 $10.12 $10.12 99,606
2025-07-14 $10.14 $10.15 $10.09 $10.14 $10.14 125,350
2025-07-11 $10.15 $10.16 $10.07 $10.11 $10.11 126,520
2025-07-10 $10.20 $10.20 $10.11 $10.14 $10.14 161,609
2025-07-09 $10.17 $10.20 $10.10 $10.19 $10.19 280,647
2025-07-08 $10.15 $10.15 $10.09 $10.13 $10.13 267,108
2025-07-07 $10.20 $10.22 $10.06 $10.12 $10.12 168,536
2025-07-03 $10.20 $10.23 $10.16 $10.18 $10.18 63,922
2025-07-02 $10.23 $10.30 $10.17 $10.23 $10.23 319,424
2025-07-01 $10.08 $10.22 $10.07 $10.21 $10.21 231,551
2025-06-30 $10.06 $10.08 $10.02 $10.05 $10.05 160,030
2025-06-27 $10.05 $10.06 $9.95 $10.02 $10.02 180,497
2025-06-26 $9.96 $10.04 $9.95 $10.04 $10.04 162,694
2025-06-25 $9.92 $9.98 $9.90 $9.93 $9.93 187,960
2025-06-24 $9.87 $9.90 $9.81 $9.90 $9.90 157,515
2025-06-23 $9.78 $9.87 $9.77 $9.83 $9.83 256,616
2025-06-20 $9.80 $9.93 $9.80 $9.90 $9.81 213,559
2025-06-18 $9.81 $9.83 $9.79 $9.79 $9.70 83,213
2025-06-17 $9.77 $9.85 $9.77 $9.81 $9.72 195,928
2025-06-16 $9.76 $9.84 $9.76 $9.78 $9.69 163,319
2025-06-13 $9.78 $9.81 $9.75 $9.77 $9.67 96,067
2025-06-12 $9.79 $9.85 $9.78 $9.81 $9.72 100,973
2025-06-11 $9.81 $9.82 $9.74 $9.78 $9.69 179,580
2025-06-10 $9.80 $9.80 $9.74 $9.79 $9.70 132,221
2025-06-09 $9.79 $9.79 $9.72 $9.75 $9.65 121,437
2025-06-06 $9.80 $9.81 $9.75 $9.78 $9.69 107,051
2025-06-05 $9.80 $9.82 $9.76 $9.77 $9.68 174,022
2025-06-04 $9.71 $9.78 $9.61 $9.78 $9.69 116,676
2025-06-03 $9.65 $9.73 $9.65 $9.69 $9.60 212,066
2025-06-02 $9.65 $9.66 $9.59 $9.63 $9.54 200,866
2025-05-30 $9.58 $9.66 $9.57 $9.66 $9.57 167,299
2025-05-29 $9.57 $9.65 $9.56 $9.59 $9.50 165,451
2025-05-28 $9.66 $9.66 $9.50 $9.58 $9.49 397,679
2025-05-27 $9.65 $9.66 $9.60 $9.65 $9.56 162,396
2025-05-23 $9.45 $9.60 $9.41 $9.59 $9.59 157,337
2025-05-22 $9.53 $9.56 $9.48 $9.50 $9.50 164,165
2025-05-21 $9.68 $9.69 $9.57 $9.60 $9.51 181,741
2025-05-20 $9.67 $9.71 $9.65 $9.68 $9.59 101,081
2025-05-19 $9.62 $9.68 $9.60 $9.67 $9.58 125,834
2025-05-16 $9.67 $9.69 $9.63 $9.67 $9.58 59,037
2025-05-15 $9.63 $9.69 $9.61 $9.65 $9.56 204,857
2025-05-14 $9.65 $9.67 $9.59 $9.60 $9.51 167,787
2025-05-13 $9.63 $9.65 $9.61 $9.61 $9.52 134,928
2025-05-12 $9.60 $9.65 $9.49 $9.62 $9.53 163,041
2025-05-09 $9.43 $9.49 $9.43 $9.48 $9.39 104,313
2025-05-08 $9.40 $9.47 $9.39 $9.40 $9.31 220,530
2025-05-07 $9.42 $9.46 $9.36 $9.36 $9.27 223,191
2025-05-06 $9.38 $9.45 $9.35 $9.43 $9.34 98,798
2025-05-05 $9.35 $9.43 $9.35 $9.38 $9.29 127,907
2025-05-02 $9.45 $9.49 $9.41 $9.41 $9.32 159,547
2025-05-01 $9.45 $9.47 $9.37 $9.44 $9.35 190,896
2025-04-30 $9.32 $9.50 $9.27 $9.39 $9.30 300,573
2025-04-29 $9.34 $9.42 $9.32 $9.36 $9.27 93,389
2025-04-28 $9.32 $9.41 $9.32 $9.39 $9.30 114,892
2025-04-25 $9.28 $9.36 $9.20 $9.35 $9.26 112,210
2025-04-24 $9.19 $9.30 $9.19 $9.28 $9.19 119,913
2025-04-23 $9.20 $9.24 $9.16 $9.19 $9.19 153,403
2025-04-22 $9.05 $9.23 $9.05 $9.15 $9.06 174,063
2025-04-21 $9.09 $9.09 $9.00 $9.00 $8.91 273,974
2025-04-17 $9.05 $9.12 $9.03 $9.12 $9.03 235,816
2025-04-16 $8.95 $9.05 $8.93 $9.00 $8.91 190,122
2025-04-15 $8.90 $9.09 $8.89 $9.03 $8.94 116,087
2025-04-14 $8.95 $8.97 $8.85 $8.90 $8.81 377,264
2025-04-11 $8.77 $8.86 $8.66 $8.83 $8.74 332,576
2025-04-10 $8.89 $8.92 $8.56 $8.72 $8.64 327,932
2025-04-09 $8.70 $9.07 $8.62 $9.02 $8.93 586,672
2025-04-08 $9.05 $9.18 $8.71 $8.74 $8.66 302,468
2025-04-07 $9.15 $9.24 $8.71 $8.80 $8.71 444,323
2025-04-04 $9.60 $9.63 $9.09 $9.22 $9.22 440,145
2025-04-03 $9.77 $9.80 $9.66 $9.68 $9.68 303,543
2025-04-02 $9.89 $9.92 $9.82 $9.86 $9.86 214,250
2025-04-01 $9.88 $9.91 $9.85 $9.87 $9.87 148,146
2025-03-31 $9.81 $9.89 $9.77 $9.89 $9.89 165,992
2025-03-28 $9.82 $9.85 $9.76 $9.81 $9.81 186,886
2025-03-27 $9.86 $9.90 $9.82 $9.85 $9.85 111,383
2025-03-26 $9.91 $9.92 $9.82 $9.86 $9.86 157,045
2025-03-25 $9.87 $9.91 $9.85 $9.89 $9.89 205,674
2025-03-24 $9.89 $9.93 $9.82 $9.85 $9.85 152,929
2025-03-21 $9.91 $9.93 $9.87 $9.89 $9.89 162,401
2025-03-20 $9.90 $9.91 $9.86 $9.91 $9.91 101,266
2025-03-19 $9.85 $9.91 $9.77 $9.90 $9.90 191,458
2025-03-18 $9.81 $9.83 $9.78 $9.83 $9.83 111,578
2025-03-17 $9.72 $9.80 $9.71 $9.80 $9.80 191,116
2025-03-14 $9.69 $9.77 $9.68 $9.74 $9.74 170,411
2025-03-13 $9.75 $9.78 $9.67 $9.68 $9.68 239,034
2025-03-12 $9.83 $9.83 $9.71 $9.80 $9.80 201,796
2025-03-11 $9.80 $9.81 $9.75 $9.79 $9.79 133,089
2025-03-10 $9.83 $9.85 $9.75 $9.79 $9.79 164,386
2025-03-07 $9.81 $9.85 $9.80 $9.85 $9.85 203,801
2025-03-06 $9.84 $9.84 $9.76 $9.79 $9.79 243,880
2025-03-05 $9.80 $9.87 $9.80 $9.85 $9.85 297,740
2025-03-04 $9.80 $9.84 $9.74 $9.75 $9.75 287,920
2025-03-03 $9.83 $9.86 $9.75 $9.80 $9.80 336,126
2025-02-28 $9.77 $9.82 $9.74 $9.82 $9.82 295,695
2025-02-27 $9.84 $9.84 $9.70 $9.74 $9.74 196,286
2025-02-26 $9.86 $9.86 $9.78 $9.83 $9.83 263,999
2025-02-25 $9.85 $9.87 $9.77 $9.83 $9.83 257,632
2025-02-24 $9.90 $9.90 $9.76 $9.81 $9.81 220,710
2025-02-21 $9.85 $9.87 $9.80 $9.85 $9.85 272,986
2025-02-20 $10.01 $10.01 $9.81 $9.91 $9.82 683,547
2025-02-19 $10.00 $10.05 $9.91 $9.97 $9.88 532,351
2025-02-18 $10.00 $10.03 $9.88 $9.98 $9.89 554,658
2025-02-14 $10.00 $10.00 $9.94 $9.98 $9.89 180,318
2025-02-13 $9.96 $9.99 $9.92 $9.99 $9.90 108,988
2025-02-12 $9.96 $9.97 $9.88 $9.90 $9.81 161,665
2025-02-11 $10.03 $10.03 $9.92 $9.98 $9.89 163,925
2025-02-10 $10.08 $10.08 $9.96 $10.00 $9.91 157,774
2025-02-07 $9.98 $10.06 $9.96 $10.02 $9.93 188,459
2025-02-06 $10.03 $10.06 $9.98 $10.00 $9.91 156,078
2025-02-05 $10.00 $10.03 $9.96 $10.03 $9.94 182,708
2025-02-04 $9.88 $10.00 $9.87 $9.97 $9.88 229,086
2025-02-03 $9.84 $9.89 $9.75 $9.83 $9.74 212,827
2025-01-31 $9.84 $9.85 $9.79 $9.85 $9.76 142,559
2025-01-30 $9.81 $9.84 $9.79 $9.84 $9.75 147,199
2025-01-29 $9.84 $9.84 $9.71 $9.80 $9.71 190,312
2025-01-28 $9.91 $9.91 $9.74 $9.80 $9.71 210,827
2025-01-27 $9.82 $9.90 $9.81 $9.88 $9.79 128,390
2025-01-24 $9.80 $9.88 $9.78 $9.83 $9.74 137,763
2025-01-23 $9.82 $9.88 $9.76 $9.85 $9.68 167,094
2025-01-22 $9.82 $9.84 $9.76 $9.84 $9.67 128,758
2025-01-21 $9.72 $9.82 $9.71 $9.80 $9.63 324,695
2025-01-17 $9.73 $9.77 $9.70 $9.72 $9.72 170,934
2025-01-16 $9.68 $9.74 $9.64 $9.73 $9.73 191,640
2025-01-15 $9.71 $9.74 $9.63 $9.70 $9.70 302,637
2025-01-14 $9.70 $9.72 $9.61 $9.62 $9.62 140,834
2025-01-13 $9.72 $9.73 $9.62 $9.66 $9.66 146,897
2025-01-10 $9.76 $9.81 $9.65 $9.70 $9.70 116,121
2025-01-08 $9.73 $9.78 $9.64 $9.76 $9.76 228,235
2025-01-07 $9.80 $9.83 $9.60 $9.68 $9.68 184,793
2025-01-06 $9.79 $9.88 $9.69 $9.75 $9.75 139,006
2025-01-03 $9.79 $9.85 $9.70 $9.81 $9.81 149,090
2025-01-02 $9.67 $9.75 $9.57 $9.74 $9.74 113,204
2024-12-31 $9.67 $9.67 $9.47 $9.62 $9.62 474,279
2024-12-30 $9.53 $9.61 $9.53 $9.57 $9.57 206,710
2024-12-27 $9.60 $9.65 $9.54 $9.59 $9.59 254,819
2024-12-26 $9.79 $9.82 $9.59 $9.60 $9.60 541,645
2024-12-24 $9.82 $9.85 $9.63 $9.79 $9.79 148,940
2024-12-23 $9.73 $9.83 $9.72 $9.78 $9.78 240,345
2024-12-20 $9.79 $9.91 $9.76 $9.88 $9.79 264,138
2024-12-19 $9.88 $9.91 $9.71 $9.76 $9.67 162,584
2024-12-18 $9.93 $10.00 $9.80 $9.82 $9.73 201,455
2024-12-17 $10.03 $10.03 $9.90 $9.93 $9.84 236,957
2024-12-16 $10.06 $10.11 $9.92 $10.06 $9.97 136,823
2024-12-13 $10.05 $10.09 $10.00 $10.04 $9.95 113,021
2024-12-12 $10.07 $10.09 $9.96 $10.03 $9.94 185,863
2024-12-11 $10.10 $10.14 $10.07 $10.11 $10.02 138,548
2024-12-10 $10.14 $10.16 $10.05 $10.05 $9.96 160,532
2024-12-09 $10.16 $10.18 $10.07 $10.09 $10.00 122,562
2024-12-06 $10.12 $10.15 $10.06 $10.13 $10.04 124,578
2024-12-05 $10.17 $10.17 $10.06 $10.07 $9.98 92,001
2024-12-04 $10.18 $10.18 $10.08 $10.15 $10.06 83,149
2024-12-03 $10.06 $10.12 $10.05 $10.12 $10.03 235,277
2024-12-02 $10.00 $10.07 $9.94 $10.02 $9.93 272,907
2024-11-29 $9.94 $10.00 $9.92 $10.00 $10.00 65,624
2024-11-27 $9.83 $9.92 $9.83 $9.90 $9.90 82,575
2024-11-26 $9.96 $9.96 $9.83 $9.83 $9.83 130,186
2024-11-25 $9.95 $9.97 $9.89 $9.92 $9.92 235,792
2024-11-22 $9.87 $9.94 $9.86 $9.94 $9.94 281,086
2024-11-21 $9.77 $9.86 $9.75 $9.83 $9.83 191,764
2024-11-20 $9.76 $9.85 $9.75 $9.83 $9.75 263,347
2024-11-19 $9.68 $9.81 $9.68 $9.80 $9.72 299,291
2024-11-18 $9.64 $9.70 $9.62 $9.68 $9.60 238,205
2024-11-15 $9.70 $9.71 $9.60 $9.64 $9.56 125,881
2024-11-14 $9.68 $9.74 $9.65 $9.67 $9.59 163,911
2024-11-13 $9.71 $9.78 $9.67 $9.68 $9.60 237,923
2024-11-12 $9.85 $9.88 $9.69 $9.71 $9.63 258,262
2024-11-11 $9.90 $9.98 $9.82 $9.82 $9.74 261,139
2024-11-08 $9.89 $9.98 $9.85 $9.96 $9.88 116,915
2024-11-07 $9.77 $9.88 $9.77 $9.87 $9.79 157,699
2024-11-06 $9.71 $9.79 $9.67 $9.78 $9.70 278,061
2024-11-05 $9.66 $9.71 $9.61 $9.71 $9.63 230,613
2024-11-04 $9.69 $9.80 $9.65 $9.65 $9.57 251,293
2024-11-01 $9.85 $9.85 $9.71 $9.73 $9.65 229,079
2024-10-31 $9.74 $9.80 $9.70 $9.80 $9.72 196,040
2024-10-30 $9.72 $9.78 $9.71 $9.73 $9.65 252,720
2024-10-29 $9.74 $9.78 $9.70 $9.75 $9.67 208,105
2024-10-28 $9.86 $9.89 $9.69 $9.74 $9.66 241,052
2024-10-25 $9.87 $9.94 $9.79 $9.81 $9.73 205,831
2024-10-24 $9.87 $9.88 $9.83 $9.86 $9.78 259,499
2024-10-23 $10.03 $10.09 $9.93 $9.93 $9.76 289,979
2024-10-22 $10.10 $10.12 $10.05 $10.06 $9.89 244,321
2024-10-21 $10.03 $10.10 $10.03 $10.10 $9.93 166,474
2024-10-18 $10.08 $10.10 $10.01 $10.03 $9.86 267,481
2024-10-17 $10.03 $10.08 $10.01 $10.05 $9.88 247,169
2024-10-16 $10.07 $10.11 $10.00 $10.05 $9.88 242,924
2024-10-15 $10.09 $10.17 $10.03 $10.05 $9.88 228,974
2024-10-14 $10.10 $10.12 $10.04 $10.09 $10.09 191,320
2024-10-11 $10.17 $10.19 $10.07 $10.11 $10.11 212,463
2024-10-10 $10.15 $10.21 $10.10 $10.13 $10.13 130,596
2024-10-09 $10.24 $10.29 $10.14 $10.17 $10.17 173,162
2024-10-08 $10.21 $10.27 $10.18 $10.23 $10.23 136,994
2024-10-07 $10.29 $10.29 $10.18 $10.20 $10.20 312,554
2024-10-04 $10.33 $10.33 $10.26 $10.26 $10.26 340,011
2024-10-03 $10.25 $10.31 $10.22 $10.31 $10.31 146,810
2024-10-02 $10.25 $10.31 $10.22 $10.30 $10.30 264,979
2024-10-01 $10.27 $10.29 $10.15 $10.20 $10.20 253,895
2024-09-30 $10.17 $10.29 $10.14 $10.18 $10.18 292,188
2024-09-27 $10.21 $10.23 $10.10 $10.14 $10.14 122,424
2024-09-26 $10.21 $10.26 $10.16 $10.17 $10.17 229,575
2024-09-25 $10.17 $10.18 $10.08 $10.10 $10.10 119,441
2024-09-24 $10.12 $10.16 $10.10 $10.16 $10.16 237,247
2024-09-23 $10.04 $10.12 $10.03 $10.10 $10.10 195,228
2024-09-20 $10.18 $10.18 $10.11 $10.14 $10.06 111,723
2024-09-19 $10.16 $10.17 $10.08 $10.15 $10.07 145,346
2024-09-18 $10.09 $10.16 $10.06 $10.12 $10.04 212,174
2024-09-17 $9.98 $10.09 $9.96 $10.07 $9.99 402,092
2024-09-16 $9.90 $9.98 $9.89 $9.93 $9.85 160,894
2024-09-13 $9.84 $9.90 $9.83 $9.90 $9.82 164,944
2024-09-12 $9.88 $9.88 $9.76 $9.81 $9.73 221,180
2024-09-11 $9.88 $9.88 $9.79 $9.85 $9.77 127,702
2024-09-10 $9.89 $9.89 $9.78 $9.86 $9.78 235,760
2024-09-09 $9.84 $9.89 $9.83 $9.84 $9.76 146,816
2024-09-06 $9.84 $9.85 $9.79 $9.81 $9.73 135,543
2024-09-05 $9.87 $9.88 $9.77 $9.83 $9.75 215,913
2024-09-04 $9.80 $9.86 $9.77 $9.82 $9.74 267,256
2024-09-03 $9.88 $9.88 $9.79 $9.85 $9.77 153,849
2024-08-30 $9.82 $9.87 $9.82 $9.86 $9.78 176,933
2024-08-29 $9.80 $9.84 $9.79 $9.81 $9.73 120,612
2024-08-28 $9.85 $9.88 $9.77 $9.81 $9.73 154,797
2024-08-27 $9.89 $9.90 $9.84 $9.88 $9.80 97,874
2024-08-26 $9.90 $9.90 $9.76 $9.89 $9.81 195,742
2024-08-23 $9.80 $9.92 $9.80 $9.91 $9.83 141,718
2024-08-22 $9.98 $9.98 $9.80 $9.87 $9.71 258,777
2024-08-21 $9.95 $9.96 $9.82 $9.96 $9.79 184,540
2024-08-20 $9.93 $9.98 $9.92 $9.97 $9.80 177,530
2024-08-19 $9.83 $9.98 $9.81 $9.98 $9.81 112,752
2024-08-16 $9.75 $9.89 $9.75 $9.87 $9.71 96,913
2024-08-15 $9.90 $9.92 $9.76 $9.76 $9.60 131,527
2024-08-14 $9.74 $9.88 $9.74 $9.82 $9.66 112,197
2024-08-13 $9.66 $9.79 $9.66 $9.74 $9.58 184,487
2024-08-12 $9.72 $9.74 $9.65 $9.65 $9.49 158,235
2024-08-09 $9.70 $9.75 $9.66 $9.70 $9.54 90,719
2024-08-08 $9.74 $9.78 $9.63 $9.70 $9.54 160,310
2024-08-07 $9.67 $9.75 $9.65 $9.68 $9.52 303,691
2024-08-06 $9.49 $9.51 $9.42 $9.51 $9.35 132,408
2024-08-05 $9.45 $9.60 $9.37 $9.42 $9.26 278,902
2024-08-02 $9.65 $9.69 $9.55 $9.64 $9.64 255,648
2024-08-01 $9.72 $9.83 $9.65 $9.68 $9.68 205,040
2024-07-31 $9.68 $9.71 $9.64 $9.68 $9.68 199,104
2024-07-30 $9.66 $9.68 $9.62 $9.65 $9.65 119,085
2024-07-29 $9.61 $9.67 $9.59 $9.62 $9.62 122,922
2024-07-26 $9.62 $9.63 $9.55 $9.61 $9.61 137,373
2024-07-25 $9.71 $9.79 $9.52 $9.59 $9.59 273,744
2024-07-24 $9.76 $9.78 $9.66 $9.66 $9.66 123,636
2024-07-23 $9.86 $9.88 $9.79 $9.83 $9.74 171,765
2024-07-22 $9.85 $9.88 $9.79 $9.84 $9.75 102,169
2024-07-19 $9.81 $9.86 $9.74 $9.78 $9.70 603,541
2024-07-18 $9.90 $9.95 $9.73 $9.77 $9.69 193,537
2024-07-17 $9.91 $9.98 $9.84 $9.89 $9.80 194,052
2024-07-16 $9.86 $9.95 $9.86 $9.92 $9.92 220,736
2024-07-15 $9.70 $9.87 $9.69 $9.81 $9.81 266,262
2024-07-12 $9.71 $9.74 $9.62 $9.71 $9.71 164,654
2024-07-11 $9.66 $9.74 $9.63 $9.72 $9.72 212,752
2024-07-10 $9.53 $9.65 $9.52 $9.60 $9.60 218,775
2024-07-09 $9.44 $9.52 $9.38 $9.52 $9.52 156,741
2024-07-08 $9.38 $9.43 $9.37 $9.43 $9.43 135,525
2024-07-05 $9.40 $9.45 $9.40 $9.41 $9.41 115,458
2024-07-03 $9.44 $9.47 $9.38 $9.43 $9.43 95,237
2024-07-02 $9.30 $9.41 $9.30 $9.41 $9.41 167,986
2024-07-01 $9.39 $9.43 $9.26 $9.33 $9.33 233,302
2024-06-28 $9.38 $9.44 $9.31 $9.31 $9.31 180,269
2024-06-27 $9.36 $9.39 $9.33 $9.36 $9.36 122,338
2024-06-26 $9.45 $9.46 $9.34 $9.37 $9.37 119,273
2024-06-25 $9.49 $9.49 $9.34 $9.44 $9.44 91,638
2024-06-24 $9.45 $9.48 $9.39 $9.46 $9.46 106,403
2024-06-21 $9.44 $9.46 $9.39 $9.45 $9.45 106,504
2024-06-20 $9.51 $9.53 $9.40 $9.49 $9.41 180,003
2024-06-18 $9.56 $9.56 $9.48 $9.55 $9.47 120,127
2024-06-17 $9.55 $9.55 $9.51 $9.54 $9.54 93,383
2024-06-14 $9.56 $9.56 $9.44 $9.52 $9.52 101,629
2024-06-13 $9.50 $9.58 $9.43 $9.56 $9.56 152,267
2024-06-12 $9.43 $9.51 $9.43 $9.50 $9.50 110,620
2024-06-11 $9.44 $9.44 $9.33 $9.37 $9.37 234,046
2024-06-10 $9.44 $9.47 $9.38 $9.41 $9.41 89,020
2024-06-07 $9.44 $9.48 $9.39 $9.42 $9.42 188,994
2024-06-06 $9.49 $9.49 $9.41 $9.46 $9.46 138,660
2024-06-05 $9.44 $9.54 $9.44 $9.50 $9.50 113,071
2024-06-04 $9.38 $9.53 $9.38 $9.43 $9.43 187,231
2024-06-03 $9.35 $9.38 $9.26 $9.38 $9.38 178,577
2024-05-31 $9.28 $9.34 $9.26 $9.31 $9.31 111,722
2024-05-30 $9.19 $9.28 $9.19 $9.24 $9.24 107,935
2024-05-29 $9.24 $9.26 $9.18 $9.20 $9.20 100,495
2024-05-28 $9.36 $9.37 $9.22 $9.25 $9.25 211,164
2024-05-24 $9.44 $9.44 $9.26 $9.34 $9.34 177,424
2024-05-23 $9.49 $9.49 $9.35 $9.36 $9.36 118,424
2024-05-22 $9.47 $9.49 $9.42 $9.49 $9.49 119,936
2024-05-21 $9.45 $9.54 $9.38 $9.54 $9.46 220,411
2024-05-20 $9.35 $9.42 $9.32 $9.41 $9.33 152,855
2024-05-17 $9.36 $9.39 $9.30 $9.32 $9.24 192,244
2024-05-16 $9.35 $9.38 $9.30 $9.36 $9.28 199,205
2024-05-15 $9.36 $9.40 $9.29 $9.35 $9.27 272,781
2024-05-14 $9.32 $9.34 $9.22 $9.28 $9.20 140,970
2024-05-13 $9.32 $9.33 $9.26 $9.26 $9.18 104,685
2024-05-10 $9.37 $9.38 $9.27 $9.31 $9.23 94,654
2024-05-09 $9.33 $9.34 $9.29 $9.33 $9.25 116,321
2024-05-08 $9.35 $9.35 $9.25 $9.30 $9.22 225,041
2024-05-07 $9.34 $9.37 $9.29 $9.35 $9.27 151,034
2024-05-06 $9.25 $9.29 $9.23 $9.29 $9.21 111,807
2024-05-03 $9.26 $9.26 $9.18 $9.24 $9.16 182,264
2024-05-02 $9.10 $9.16 $9.08 $9.16 $9.08 182,776
2024-05-01 $9.07 $9.11 $9.02 $9.11 $9.03 212,007
2024-04-30 $8.98 $9.04 $8.94 $9.02 $8.94 200,939
2024-04-29 $9.01 $9.08 $8.96 $9.00 $8.92 258,755
2024-04-26 $9.00 $9.08 $8.93 $8.98 $8.90 223,068
2024-04-25 $8.93 $9.00 $8.92 $8.99 $8.91 183,393
2024-04-24 $9.09 $9.10 $8.96 $8.96 $8.88 241,903
2024-04-23 $9.04 $9.12 $9.00 $9.11 $9.03 187,442
2024-04-22 $8.98 $9.03 $8.96 $9.03 $8.95 157,802
2024-04-19 $8.95 $9.03 $8.95 $8.96 $8.80 218,691
2024-04-18 $8.94 $8.97 $8.91 $8.94 $8.78 253,209
2024-04-17 $8.97 $9.01 $8.89 $8.92 $8.76 358,004
2024-04-16 $9.00 $9.01 $8.91 $8.92 $8.76 279,998
2024-04-15 $9.19 $9.19 $8.95 $9.00 $8.84 451,938
2024-04-12 $9.29 $9.32 $9.08 $9.12 $8.96 344,735
2024-04-11 $9.39 $9.39 $9.29 $9.31 $9.14 213,139
2024-04-10 $9.49 $9.51 $9.36 $9.39 $9.22 167,228
2024-04-09 $9.49 $9.52 $9.45 $9.50 $9.33 141,913
2024-04-08 $9.40 $9.45 $9.39 $9.45 $9.28 154,564
2024-04-05 $9.45 $9.47 $9.29 $9.38 $9.38 233,266
2024-04-04 $9.51 $9.53 $9.36 $9.40 $9.40 244,288
2024-04-03 $9.56 $9.56 $9.46 $9.50 $9.50 243,705
2024-04-02 $9.56 $9.59 $9.51 $9.56 $9.56 221,273
2024-04-01 $9.64 $9.67 $9.57 $9.60 $9.60 252,051
2024-03-28 $9.56 $9.61 $9.54 $9.61 $9.61 247,347
2024-03-27 $9.50 $9.53 $9.46 $9.53 $9.53 154,556
2024-03-26 $9.46 $9.48 $9.44 $9.47 $9.47 141,514
2024-03-25 $9.37 $9.43 $9.37 $9.42 $9.42 93,627
2024-03-22 $9.35 $9.42 $9.35 $9.37 $9.37 219,235
2024-03-21 $9.32 $9.33 $9.28 $9.32 $9.32 184,714
2024-03-20 $9.29 $9.32 $9.23 $9.31 $9.31 183,365
2024-03-19 $9.28 $9.35 $9.27 $9.34 $9.26 172,730
2024-03-18 $9.26 $9.30 $9.25 $9.30 $9.22 206,110
2024-03-15 $9.26 $9.29 $9.22 $9.27 $9.19 132,822
2024-03-14 $9.30 $9.32 $9.25 $9.26 $9.18 217,376
2024-03-13 $9.23 $9.29 $9.22 $9.27 $9.19 130,929
2024-03-12 $9.26 $9.27 $9.17 $9.20 $9.12 253,283
2024-03-11 $9.24 $9.25 $9.19 $9.22 $9.14 153,415
2024-03-08 $9.22 $9.25 $9.19 $9.22 $9.14 161,631
2024-03-07 $9.17 $9.22 $9.12 $9.17 $9.09 213,784
2024-03-06 $9.24 $9.24 $9.14 $9.16 $9.08 199,718
2024-03-05 $9.20 $9.23 $9.14 $9.17 $9.09 164,526
2024-03-04 $9.13 $9.20 $9.12 $9.16 $9.08 195,847
2024-03-01 $9.16 $9.22 $9.13 $9.16 $9.16 254,292
2024-02-29 $9.10 $9.17 $9.10 $9.13 $9.13 268,274
2024-02-28 $9.06 $9.12 $9.03 $9.05 $9.05 221,730
2024-02-27 $9.04 $9.06 $9.02 $9.04 $9.04 195,153
2024-02-26 $9.05 $9.09 $8.99 $9.03 $9.03 170,928
2024-02-23 $9.05 $9.09 $9.02 $9.04 $9.04 224,020
2024-02-22 $9.04 $9.05 $8.98 $9.01 $9.01 237,860
2024-02-21 $9.06 $9.08 $8.96 $9.02 $9.02 223,462
2024-02-20 $9.15 $9.15 $9.05 $9.08 $9.00 272,911
2024-02-16 $9.23 $9.23 $9.08 $9.12 $9.04 415,204
2024-02-15 $9.23 $9.28 $9.21 $9.26 $9.17 101,271
2024-02-14 $9.14 $9.23 $9.14 $9.23 $9.14 121,100
2024-02-13 $9.19 $9.20 $9.12 $9.17 $9.08 157,433
2024-02-12 $9.26 $9.26 $9.18 $9.23 $9.14 113,050
2024-02-09 $9.20 $9.25 $9.19 $9.21 $9.21 117,239
2024-02-08 $9.25 $9.25 $9.15 $9.15 $9.15 151,634
2024-02-07 $9.18 $9.24 $9.14 $9.23 $9.23 159,287
2024-02-06 $9.07 $9.16 $9.04 $9.16 $9.16 117,347
2024-02-05 $9.06 $9.07 $8.99 $9.03 $9.03 198,685
2024-02-02 $9.14 $9.18 $9.04 $9.04 $9.04 273,966
2024-02-01 $9.12 $9.26 $9.12 $9.17 $9.17 376,331
2024-01-31 $9.03 $9.13 $9.03 $9.13 $9.13 336,974
2024-01-30 $9.07 $9.10 $9.02 $9.07 $9.07 276,952
2024-01-29 $8.97 $9.11 $8.97 $9.10 $9.10 282,961
2024-01-26 $9.12 $9.12 $8.95 $8.98 $8.98 391,046
2024-01-25 $9.07 $9.13 $9.07 $9.09 $9.09 152,556
2024-01-24 $8.98 $9.07 $8.98 $9.07 $9.07 228,609
2024-01-23 $8.94 $9.02 $8.93 $8.96 $8.96 197,715
2024-01-22 $9.03 $9.10 $9.01 $9.04 $8.96 244,755
2024-01-19 $9.00 $9.05 $8.88 $8.99 $8.99 1,853,587
2024-01-18 $9.07 $9.10 $8.95 $8.98 $8.98 360,192
2024-01-17 $9.07 $9.10 $9.01 $9.03 $9.03 335,095
2024-01-16 $9.17 $9.21 $9.04 $9.07 $9.07 383,913
2024-01-12 $9.20 $9.28 $9.18 $9.20 $9.20 173,186
2024-01-11 $9.10 $9.20 $9.10 $9.19 $9.19 218,425
2024-01-10 $9.15 $9.18 $9.09 $9.14 $9.14 151,043
2024-01-09 $9.12 $9.17 $9.09 $9.14 $9.14 191,440
2024-01-08 $9.17 $9.19 $9.12 $9.19 $9.19 153,426
2024-01-05 $9.11 $9.17 $9.08 $9.14 $9.14 138,869
2024-01-04 $9.10 $9.16 $9.07 $9.14 $9.14 195,743
2024-01-03 $9.09 $9.22 $9.08 $9.21 $9.21 130,651
2024-01-02 $9.19 $9.23 $9.10 $9.15 $9.15 346,716
2023-12-29 $9.36 $9.40 $9.19 $9.21 $9.21 349,790
2023-12-28 $9.41 $9.41 $9.26 $9.35 $9.35 335,758
2023-12-27 $9.36 $9.42 $9.22 $9.31 $9.31 474,019
2023-12-26 $9.38 $9.44 $9.24 $9.26 $9.26 225,254
2023-12-22 $9.34 $9.38 $9.20 $9.35 $9.35 168,749
2023-12-21 $9.34 $9.39 $9.24 $9.30 $9.30 271,258
2023-12-20 $9.41 $9.45 $9.25 $9.31 $9.31 195,685
2023-12-19 $9.53 $9.55 $9.47 $9.49 $9.40 161,178
2023-12-18 $9.45 $9.50 $9.41 $9.49 $9.40 257,081
2023-12-15 $9.40 $9.48 $9.36 $9.42 $9.34 163,194
2023-12-14 $9.32 $9.40 $9.32 $9.36 $9.28 219,976
2023-12-13 $9.23 $9.28 $9.20 $9.24 $9.16 194,185
2023-12-12 $9.25 $9.30 $9.18 $9.18 $9.10 176,789
2023-12-11 $9.18 $9.32 $9.18 $9.20 $9.12 233,382
2023-12-08 $9.19 $9.28 $9.16 $9.20 $9.12 256,882
2023-12-07 $9.08 $9.22 $9.05 $9.22 $9.14 366,014
2023-12-06 $9.05 $9.13 $9.02 $9.04 $8.96 176,887
2023-12-05 $8.89 $9.00 $8.85 $9.00 $8.92 260,437
2023-12-04 $8.93 $8.96 $8.76 $8.86 $8.78 412,990
2023-12-01 $8.81 $8.93 $8.77 $8.93 $8.85 265,667
2023-11-30 $8.79 $8.79 $8.70 $8.76 $8.76 157,594
2023-11-29 $8.64 $8.79 $8.62 $8.77 $8.77 269,910
2023-11-28 $8.60 $8.62 $8.53 $8.58 $8.58 259,125
2023-11-27 $8.64 $8.66 $8.57 $8.57 $8.57 150,792
2023-11-24 $8.53 $8.64 $8.53 $8.61 $8.61 95,699
2023-11-22 $8.64 $8.64 $8.46 $8.51 $8.51 280,200
2023-11-21 $8.60 $8.66 $8.56 $8.58 $8.58 144,921
2023-11-20 $8.74 $8.74 $8.63 $8.65 $8.57 175,516
2023-11-17 $8.60 $8.70 $8.57 $8.69 $8.61 94,585
2023-11-16 $8.40 $8.60 $8.38 $8.57 $8.49 281,857
2023-11-15 $8.39 $8.45 $8.36 $8.39 $8.31 126,482
2023-11-14 $8.36 $8.50 $8.36 $8.40 $8.32 343,923
2023-11-13 $8.35 $8.42 $8.26 $8.29 $8.21 280,870
2023-11-10 $8.40 $8.41 $8.35 $8.36 $8.28 127,351
2023-11-09 $8.46 $8.48 $8.34 $8.34 $8.26 101,153
2023-11-08 $8.57 $8.61 $8.45 $8.47 $8.39 127,099
2023-11-07 $8.49 $8.55 $8.46 $8.54 $8.46 105,476
2023-11-06 $8.58 $8.61 $8.46 $8.46 $8.38 314,048
2023-11-03 $8.49 $8.61 $8.49 $8.59 $8.51 191,467
2023-11-02 $8.16 $8.38 $8.16 $8.38 $8.30 216,696
2023-11-01 $8.08 $8.19 $8.07 $8.16 $8.08 288,779
2023-10-31 $7.96 $8.13 $7.96 $8.06 $7.98 121,294
2023-10-30 $7.91 $8.04 $7.91 $7.97 $7.89 125,341
2023-10-27 $7.95 $8.00 $7.92 $7.92 $7.84 149,588
2023-10-26 $7.93 $8.01 $7.92 $7.94 $7.94 137,257
2023-10-25 $7.99 $8.02 $7.93 $7.93 $7.93 121,520
2023-10-24 $7.88 $8.08 $7.88 $8.06 $8.06 259,165
2023-10-23 $7.85 $7.99 $7.85 $7.88 $7.88 266,202
2023-10-20 $7.92 $8.03 $7.87 $7.93 $7.85 268,532
2023-10-19 $7.94 $8.01 $7.88 $7.90 $7.82 179,082
2023-10-18 $7.96 $7.98 $7.88 $7.93 $7.85 220,166
2023-10-17 $7.92 $8.01 $7.91 $7.96 $7.88 298,793
2023-10-16 $8.04 $8.05 $7.91 $7.92 $7.84 318,490
2023-10-13 $8.08 $8.15 $8.00 $8.00 $7.92 156,406
2023-10-12 $8.19 $8.20 $8.03 $8.03 $7.94 122,933
2023-10-11 $8.16 $8.22 $8.16 $8.17 $8.08 102,977
2023-10-10 $8.06 $8.16 $8.06 $8.10 $8.01 92,675
2023-10-09 $8.02 $8.13 $8.02 $8.08 $7.99 138,596
2023-10-06 $8.05 $8.14 $8.02 $8.06 $7.97 138,600
2023-10-05 $8.10 $8.13 $8.08 $8.08 $7.99 123,147
2023-10-04 $8.03 $8.18 $8.03 $8.14 $8.05 279,205
2023-10-03 $8.13 $8.18 $8.02 $8.04 $7.95 259,966
2023-10-02 $8.30 $8.32 $8.13 $8.14 $8.05 361,568
2023-09-29 $8.38 $8.43 $8.30 $8.30 $8.21 263,232
2023-09-28 $8.40 $8.42 $8.33 $8.34 $8.25 129,668
2023-09-27 $8.46 $8.46 $8.31 $8.36 $8.27 217,370
2023-09-26 $8.54 $8.57 $8.39 $8.39 $8.30 124,195
2023-09-25 $8.56 $8.60 $8.52 $8.55 $8.46 179,739
2023-09-22 $8.55 $8.63 $8.52 $8.62 $8.53 107,031
2023-09-21 $8.62 $8.64 $8.52 $8.52 $8.43 157,211
2023-09-20 $8.76 $8.81 $8.68 $8.70 $8.52 167,365
2023-09-19 $8.77 $8.80 $8.73 $8.76 $8.58 95,020
2023-09-18 $8.70 $8.84 $8.70 $8.81 $8.63 114,348
2023-09-15 $8.75 $8.78 $8.71 $8.74 $8.56 136,453
2023-09-14 $8.86 $8.86 $8.77 $8.79 $8.61 116,230
2023-09-13 $8.88 $8.91 $8.79 $8.83 $8.65 144,486
2023-09-12 $8.92 $8.93 $8.85 $8.88 $8.70 89,027
2023-09-11 $8.90 $8.91 $8.84 $8.91 $8.73 154,810
2023-09-08 $8.87 $8.89 $8.85 $8.87 $8.69 56,112
2023-09-07 $8.82 $8.86 $8.82 $8.84 $8.66 125,724
2023-09-06 $8.81 $8.87 $8.79 $8.86 $8.68 142,696
2023-09-05 $8.93 $8.93 $8.77 $8.77 $8.59 237,611
2023-09-01 $8.96 $9.01 $8.89 $8.91 $8.91 144,388
2023-08-31 $9.02 $9.05 $8.85 $8.89 $8.89 207,924
2023-08-30 $8.95 $9.03 $8.95 $8.99 $8.99 82,986
2023-08-29 $8.98 $9.01 $8.92 $8.94 $8.94 179,648
2023-08-28 $8.99 $9.05 $8.96 $8.98 $8.98 54,484
2023-08-25 $8.90 $9.01 $8.90 $8.96 $8.96 166,056
2023-08-24 $8.94 $8.95 $8.86 $8.87 $8.87 160,798
2023-08-23 $8.83 $8.94 $8.80 $8.92 $8.92 141,816
2023-08-22 $8.92 $8.94 $8.89 $8.89 $8.82 142,472
2023-08-21 $8.92 $8.97 $8.87 $8.88 $8.81 144,466
2023-08-18 $8.88 $8.92 $8.85 $8.89 $8.82 170,800
2023-08-17 $8.97 $8.99 $8.86 $8.87 $8.87 128,160
2023-08-16 $8.99 $9.01 $8.90 $8.94 $8.94 152,317
2023-08-15 $9.07 $9.07 $8.96 $8.99 $8.99 193,659
2023-08-14 $9.11 $9.11 $9.05 $9.08 $9.08 110,676
2023-08-11 $9.06 $9.10 $9.02 $9.08 $9.08 181,871
2023-08-10 $9.07 $9.08 $9.02 $9.04 $9.04 168,993
2023-08-09 $9.07 $9.10 $8.98 $9.02 $9.02 350,334
2023-08-08 $9.03 $9.07 $9.00 $9.07 $9.07 251,651
2023-08-07 $8.97 $9.05 $8.95 $9.05 $9.05 363,264
2023-08-04 $8.79 $8.96 $8.79 $8.93 $8.93 209,832
2023-08-03 $8.80 $8.85 $8.73 $8.75 $8.75 223,598
2023-08-02 $8.82 $8.89 $8.81 $8.86 $8.86 346,065
2023-08-01 $9.00 $9.04 $8.80 $8.80 $8.80 255,201
2023-07-31 $8.93 $9.03 $8.93 $9.03 $9.03 154,528
2023-07-28 $8.79 $8.94 $8.72 $8.93 $8.93 187,375
2023-07-27 $8.85 $8.87 $8.72 $8.72 $8.72 114,376
2023-07-26 $8.85 $8.90 $8.82 $8.83 $8.83 151,175
2023-07-25 $8.82 $8.89 $8.82 $8.87 $8.87 84,869
2023-07-24 $8.86 $8.92 $8.82 $8.86 $8.86 206,361
2023-07-21 $8.90 $8.93 $8.78 $8.82 $8.82 267,969
2023-07-20 $8.88 $8.94 $8.84 $8.91 $8.91 270,021
2023-07-19 $8.91 $8.91 $8.82 $8.86 $8.86 155,354
2023-07-18 $8.79 $8.89 $8.79 $8.87 $8.87 223,201
2023-07-17 $8.71 $8.82 $8.71 $8.79 $8.79 115,704
2023-07-14 $8.83 $8.83 $8.67 $8.72 $8.72 344,266
2023-07-13 $8.86 $8.92 $8.78 $8.83 $8.83 436,913
2023-07-12 $8.81 $8.88 $8.75 $8.88 $8.88 134,304
2023-07-11 $8.75 $8.77 $8.67 $8.75 $8.75 110,971
2023-07-10 $8.73 $8.73 $8.65 $8.69 $8.69 155,737
2023-07-07 $8.65 $8.76 $8.65 $8.69 $8.69 96,294
2023-07-06 $8.77 $8.78 $8.63 $8.65 $8.65 199,082
2023-07-05 $8.66 $8.87 $8.65 $8.77 $8.77 374,222
2023-07-03 $8.62 $8.77 $8.59 $8.74 $8.74 204,647
2023-06-30 $8.64 $8.71 $8.52 $8.62 $8.62 260,467
2023-06-29 $8.68 $8.69 $8.62 $8.62 $8.62 134,865
2023-06-28 $8.66 $8.70 $8.65 $8.69 $8.69 181,163
2023-06-27 $8.73 $8.76 $8.66 $8.67 $8.67 241,111
2023-06-26 $8.79 $8.82 $8.73 $8.74 $8.74 156,380
2023-06-23 $8.71 $8.83 $8.71 $8.79 $8.79 122,218
2023-06-22 $8.74 $8.79 $8.70 $8.71 $8.71 116,149
2023-06-21 $8.82 $8.88 $8.77 $8.84 $8.77 113,127
2023-06-20 $8.76 $8.82 $8.76 $8.79 $8.72 153,945
2023-06-16 $8.88 $8.88 $8.76 $8.77 $8.70 99,873
2023-06-15 $8.76 $8.88 $8.72 $8.84 $8.77 172,722
2023-06-14 $8.67 $8.80 $8.67 $8.77 $8.70 201,464
2023-06-13 $8.73 $8.76 $8.67 $8.69 $8.62 141,188
2023-06-12 $8.64 $8.71 $8.64 $8.70 $8.63 65,554
2023-06-09 $8.72 $8.73 $8.62 $8.67 $8.60 115,139
2023-06-08 $8.62 $8.71 $8.61 $8.70 $8.63 190,010
2023-06-07 $8.57 $8.66 $8.56 $8.57 $8.50 129,651
2023-06-06 $8.46 $8.57 $8.46 $8.55 $8.48 107,358
2023-06-05 $8.46 $8.54 $8.44 $8.46 $8.39 155,034
2023-06-02 $8.51 $8.55 $8.44 $8.45 $8.38 218,402
2023-06-01 $8.49 $8.58 $8.46 $8.50 $8.43 159,355
2023-05-31 $8.43 $8.49 $8.43 $8.45 $8.38 112,847
2023-05-30 $8.43 $8.47 $8.38 $8.45 $8.38 163,997
2023-05-26 $8.34 $8.43 $8.32 $8.38 $8.31 98,674
2023-05-25 $8.37 $8.39 $8.29 $8.31 $8.24 238,677
2023-05-24 $8.50 $8.56 $8.39 $8.39 $8.39 107,628
2023-05-23 $8.62 $8.65 $8.50 $8.54 $8.54 74,577
2023-05-22 $8.42 $8.60 $8.42 $8.59 $8.59 372,370
2023-05-19 $8.65 $8.67 $8.46 $8.46 $8.39 211,896
2023-05-18 $8.63 $8.68 $8.55 $8.67 $8.60 214,891
2023-05-17 $8.61 $8.67 $8.61 $8.65 $8.58 66,701
2023-05-16 $8.56 $8.67 $8.56 $8.60 $8.53 83,903
2023-05-15 $8.63 $8.63 $8.54 $8.61 $8.54 129,669
2023-05-12 $8.54 $8.64 $8.54 $8.59 $8.52 200,769
2023-05-11 $8.60 $8.62 $8.56 $8.56 $8.49 128,103
2023-05-10 $8.58 $8.62 $8.55 $8.59 $8.52 65,962
2023-05-09 $8.60 $8.62 $8.54 $8.54 $8.47 83,083
2023-05-08 $8.70 $8.73 $8.58 $8.58 $8.51 110,418
2023-05-05 $8.70 $8.70 $8.63 $8.66 $8.59 84,219
2023-05-04 $8.59 $8.64 $8.58 $8.64 $8.57 93,976
2023-05-03 $8.67 $8.67 $8.54 $8.56 $8.49 138,551
2023-05-02 $8.67 $8.71 $8.58 $8.66 $8.59 166,892
2023-05-01 $8.65 $8.72 $8.64 $8.64 $8.57 152,007
2023-04-28 $8.70 $8.73 $8.67 $8.67 $8.60 96,612
2023-04-27 $8.75 $8.75 $8.68 $8.70 $8.63 59,158
2023-04-26 $8.64 $8.72 $8.63 $8.72 $8.65 91,224
2023-04-25 $8.64 $8.69 $8.61 $8.61 $8.54 63,982
2023-04-24 $8.71 $8.73 $8.63 $8.63 $8.56 126,371
2023-04-21 $8.80 $8.82 $8.67 $8.67 $8.60 128,349
2023-04-20 $8.67 $8.87 $8.66 $8.81 $8.74 144,391
2023-04-19 $8.96 $8.99 $8.80 $8.80 $8.66 180,554
2023-04-18 $9.02 $9.07 $8.99 $9.02 $8.88 98,433
2023-04-17 $8.90 $9.07 $8.90 $8.98 $8.84 283,683
2023-04-14 $9.02 $9.04 $8.90 $8.90 $8.90 81,783
2023-04-13 $9.04 $9.06 $8.97 $8.98 $8.98 142,066
2023-04-12 $8.99 $9.02 $8.94 $8.98 $8.98 142,747
2023-04-11 $8.88 $8.93 $8.87 $8.92 $8.92 87,407
2023-04-10 $8.82 $8.83 $8.72 $8.82 $8.82 144,716
2023-04-06 $8.81 $8.84 $8.76 $8.78 $8.78 184,046
2023-04-05 $8.76 $8.84 $8.72 $8.79 $8.79 159,485
2023-04-04 $8.75 $8.88 $8.75 $8.78 $8.78 165,269
2023-04-03 $8.64 $8.80 $8.60 $8.73 $8.73 260,702
2023-03-31 $8.56 $8.73 $8.56 $8.59 $8.59 300,565
2023-03-30 $8.61 $8.63 $8.50 $8.56 $8.56 122,902
2023-03-29 $8.51 $8.57 $8.50 $8.55 $8.55 62,885
2023-03-28 $8.57 $8.59 $8.45 $8.45 $8.45 79,074
2023-03-27 $8.49 $8.56 $8.45 $8.55 $8.55 125,941
2023-03-24 $8.52 $8.52 $8.37 $8.41 $8.41 202,118
2023-03-23 $8.53 $8.56 $8.42 $8.53 $8.53 107,544
2023-03-22 $8.46 $8.61 $8.36 $8.53 $8.46 213,552
2023-03-21 $8.40 $8.45 $8.38 $8.38 $8.31 202,878
2023-03-20 $8.32 $8.41 $8.31 $8.34 $8.27 143,697
2023-03-17 $8.35 $8.48 $8.33 $8.33 $8.33 131,892
2023-03-16 $8.37 $8.47 $8.33 $8.36 $8.36 400,974
2023-03-15 $8.53 $8.60 $8.39 $8.39 $8.39 553,704
2023-03-14 $8.59 $8.74 $8.59 $8.61 $8.61 198,640
2023-03-13 $8.65 $8.75 $8.56 $8.56 $8.56 147,887
2023-03-10 $8.92 $8.97 $8.68 $8.70 $8.70 228,559
2023-03-09 $9.09 $9.09 $8.87 $8.87 $8.87 129,809
2023-03-08 $9.11 $9.11 $8.98 $9.04 $9.04 144,374
2023-03-07 $9.04 $9.09 $9.02 $9.05 $9.05 85,802
2023-03-06 $9.20 $9.21 $8.95 $8.97 $8.97 211,210
2023-03-03 $9.14 $9.21 $9.04 $9.21 $9.21 156,444
2023-03-02 $9.09 $9.16 $9.01 $9.14 $9.14 246,195
2023-03-01 $9.18 $9.24 $9.07 $9.10 $9.10 157,497
2023-02-28 $9.22 $9.27 $9.10 $9.14 $9.14 124,059
2023-02-27 $9.12 $9.24 $9.09 $9.22 $9.22 86,137
2023-02-24 $9.11 $9.18 $9.03 $9.03 $9.03 143,144
2023-02-23 $9.14 $9.21 $9.11 $9.17 $9.17 77,538
2023-02-22 $9.07 $9.19 $9.07 $9.09 $9.09 91,755
2023-02-21 $9.18 $9.23 $9.06 $9.11 $9.11 198,435
2023-02-17 $9.22 $9.28 $9.17 $9.23 $9.23 130,918
2023-02-16 $9.42 $9.56 $9.33 $9.33 $9.25 247,161
2023-02-15 $9.49 $9.55 $9.44 $9.44 $9.36 100,167
2023-02-14 $9.53 $9.56 $9.41 $9.52 $9.44 181,025
2023-02-13 $9.60 $9.60 $9.51 $9.55 $9.47 142,848
2023-02-10 $9.57 $9.59 $9.51 $9.59 $9.59 144,169
2023-02-09 $9.58 $9.63 $9.51 $9.52 $9.52 274,795
2023-02-08 $9.65 $9.68 $9.50 $9.50 $9.50 221,234
2023-02-07 $9.49 $9.69 $9.49 $9.65 $9.65 166,681
2023-02-06 $9.59 $9.65 $9.49 $9.50 $9.50 172,838
2023-02-03 $9.71 $9.73 $9.59 $9.59 $9.59 155,337
2023-02-02 $9.71 $9.75 $9.66 $9.73 $9.73 358,041
2023-02-01 $9.61 $9.62 $9.52 $9.59 $9.59 317,461
2023-01-31 $9.50 $9.61 $9.50 $9.56 $9.56 272,640
2023-01-30 $9.55 $9.64 $9.40 $9.47 $9.47 276,837
2023-01-27 $9.51 $9.59 $9.46 $9.56 $9.56 441,523
2023-01-26 $9.50 $9.65 $9.47 $9.48 $9.48 293,352
2023-01-25 $9.49 $9.58 $9.46 $9.50 $9.50 182,396
2023-01-24 $9.62 $9.67 $9.47 $9.49 $9.49 220,578
2023-01-23 $9.52 $9.65 $9.50 $9.58 $9.58 246,301
2023-01-20 $9.60 $9.65 $9.58 $9.60 $9.52 291,733
2023-01-19 $9.58 $9.61 $9.48 $9.54 $9.46 164,802
2023-01-18 $9.57 $9.60 $9.53 $9.56 $9.48 143,241
2023-01-17 $9.40 $9.53 $9.40 $9.50 $9.42 256,578
2023-01-13 $9.36 $9.41 $9.31 $9.35 $9.27 152,983
2023-01-12 $9.24 $9.41 $9.23 $9.38 $9.30 401,328
2023-01-11 $9.10 $9.26 $9.10 $9.18 $9.10 171,545
2023-01-10 $9.14 $9.17 $9.02 $9.10 $9.02 249,323
2023-01-09 $9.20 $9.20 $9.06 $9.15 $9.07 200,497
2023-01-06 $9.04 $9.23 $9.02 $9.20 $9.12 141,737
2023-01-05 $9.11 $9.15 $8.87 $9.00 $8.93 182,577
2023-01-04 $9.16 $9.26 $9.14 $9.22 $9.14 140,979
2023-01-03 $9.11 $9.19 $8.94 $9.13 $9.05 204,019
2022-12-30 $8.89 $9.11 $8.81 $9.11 $9.03 418,963
2022-12-29 $8.84 $8.89 $8.74 $8.89 $8.82 375,120
2022-12-28 $8.74 $8.76 $8.66 $8.76 $8.69 234,266
2022-12-27 $8.82 $8.82 $8.63 $8.70 $8.63 291,858
2022-12-23 $8.75 $8.80 $8.71 $8.79 $8.72 194,156
2022-12-22 $8.85 $8.86 $8.63 $8.72 $8.65 436,375
2022-12-21 $8.72 $8.86 $8.72 $8.83 $8.76 247,867
2022-12-20 $8.82 $8.92 $8.74 $8.75 $8.60 299,442
2022-12-19 $8.98 $9.00 $8.85 $8.87 $8.87 215,078
2022-12-16 $8.98 $9.00 $8.90 $8.93 $8.93 222,512
2022-12-15 $8.95 $9.05 $8.93 $8.98 $8.98 249,424
2022-12-14 $9.07 $9.09 $8.87 $8.99 $8.99 327,323
2022-12-13 $9.17 $9.26 $9.01 $9.02 $9.02 279,738
2022-12-12 $9.08 $9.12 $8.93 $8.99 $8.99 198,200
2022-12-09 $8.97 $9.12 $8.96 $9.00 $9.00 145,231
2022-12-08 $9.23 $9.39 $9.03 $9.04 $9.04 132,165
2022-12-07 $9.29 $9.41 $9.18 $9.20 $9.20 199,059
2022-12-06 $9.30 $9.34 $9.16 $9.27 $9.27 280,407
2022-12-05 $9.09 $9.34 $8.99 $9.27 $9.27 653,980
2022-12-02 $9.22 $9.30 $9.09 $9.11 $9.11 187,477
2022-12-01 $9.25 $9.28 $9.22 $9.25 $9.25 170,666
2022-11-30 $9.04 $9.24 $9.04 $9.24 $9.24 152,558
2022-11-29 $9.01 $9.05 $8.95 $9.01 $9.01 209,090
2022-11-28 $9.00 $9.06 $8.88 $8.99 $8.99 295,079
2022-11-25 $9.04 $9.10 $8.99 $8.99 $8.99 80,058
2022-11-23 $9.04 $9.10 $8.97 $9.00 $9.00 205,866
2022-11-22 $8.86 $9.02 $8.80 $9.02 $9.02 160,829
2022-11-21 $8.93 $8.96 $8.76 $8.84 $8.84 235,633
2022-11-18 $9.08 $9.10 $8.90 $8.98 $8.90 137,673
2022-11-17 $8.99 $9.10 $8.92 $9.03 $8.95 138,800
2022-11-16 $9.05 $9.13 $9.01 $9.02 $8.94 120,972
2022-11-15 $8.89 $9.00 $8.89 $9.00 $8.92 269,451
2022-11-14 $8.73 $8.83 $8.72 $8.78 $8.70 188,728
2022-11-11 $8.68 $8.74 $8.60 $8.67 $8.59 141,728
2022-11-10 $8.50 $8.78 $8.50 $8.68 $8.60 219,096
2022-11-09 $8.53 $8.53 $8.31 $8.33 $8.26 155,453
2022-11-08 $8.48 $8.54 $8.46 $8.53 $8.45 91,850
2022-11-07 $8.36 $8.42 $8.28 $8.40 $8.32 153,732
2022-11-04 $8.24 $8.34 $8.15 $8.29 $8.22 205,993
2022-11-03 $8.28 $8.31 $8.17 $8.17 $8.10 106,593
2022-11-02 $8.40 $8.43 $8.20 $8.31 $8.24 188,629
2022-11-01 $8.27 $8.40 $8.26 $8.40 $8.32 338,232
2022-10-31 $8.06 $8.14 $8.03 $8.10 $8.03 125,219
2022-10-28 $8.03 $8.12 $8.02 $8.06 $7.99 195,871
2022-10-27 $8.08 $8.10 $7.95 $7.99 $7.92 128,586
2022-10-26 $8.09 $8.10 $7.97 $8.03 $7.96 160,966
2022-10-25 $7.77 $8.04 $7.77 $8.04 $7.97 130,642
2022-10-24 $7.71 $7.75 $7.63 $7.74 $7.67 135,252
2022-10-21 $7.50 $7.71 $7.40 $7.71 $7.64 171,348
2022-10-20 $7.59 $7.70 $7.55 $7.61 $7.46 315,901
2022-10-19 $7.76 $7.76 $7.58 $7.58 $7.43 268,478
2022-10-18 $7.86 $7.89 $7.69 $7.77 $7.62 475,184
2022-10-17 $7.97 $8.05 $7.75 $7.75 $7.60 294,191
2022-10-14 $7.93 $7.94 $7.74 $7.83 $7.68 439,597
2022-10-13 $7.95 $8.01 $7.85 $7.88 $7.73 214,149
2022-10-12 $7.91 $8.08 $7.89 $8.01 $7.86 208,467
2022-10-11 $8.03 $8.11 $7.88 $7.91 $7.76 179,664
2022-10-10 $8.10 $8.15 $8.01 $8.01 $7.86 63,317
2022-10-07 $8.26 $8.30 $8.00 $8.06 $8.06 108,842
2022-10-06 $8.24 $8.32 $8.24 $8.27 $8.27 122,522
2022-10-05 $8.30 $8.33 $8.22 $8.31 $8.31 136,893
2022-10-04 $8.24 $8.41 $8.20 $8.31 $8.31 229,837
2022-10-03 $8.07 $8.21 $8.05 $8.13 $8.13 230,622
2022-09-30 $7.99 $8.13 $7.98 $7.98 $7.98 139,168
2022-09-29 $8.23 $8.32 $7.93 $7.96 $7.96 157,990
2022-09-28 $8.02 $8.42 $8.01 $8.42 $8.42 318,045
2022-09-27 $8.05 $8.13 $7.95 $8.00 $8.00 260,156
2022-09-26 $8.25 $8.28 $7.98 $8.01 $8.01 241,872
2022-09-23 $8.46 $8.46 $8.18 $8.29 $8.29 437,596
2022-09-22 $8.60 $8.63 $8.42 $8.47 $8.47 235,845
2022-09-21 $8.80 $8.83 $8.63 $8.64 $8.56 155,388
2022-09-20 $8.84 $8.84 $8.73 $8.76 $8.68 77,901
2022-09-19 $8.94 $8.99 $8.80 $8.83 $8.75 214,575
2022-09-16 $8.97 $9.03 $8.93 $8.97 $8.97 146,116
2022-09-15 $9.14 $9.17 $8.96 $8.96 $8.96 119,130
2022-09-14 $9.08 $9.15 $9.01 $9.13 $9.13 158,221
2022-09-13 $9.10 $9.17 $9.03 $9.07 $9.07 105,059
2022-09-12 $9.25 $9.31 $9.13 $9.17 $9.17 158,652
2022-09-09 $9.25 $9.30 $9.21 $9.25 $9.25 90,077
2022-09-08 $9.17 $9.20 $9.11 $9.19 $9.19 98,834
2022-09-07 $9.02 $9.18 $8.99 $9.18 $9.18 99,419
2022-09-06 $9.18 $9.19 $8.95 $8.99 $8.99 91,589
2022-09-02 $9.06 $9.23 $9.06 $9.12 $9.12 135,776
2022-09-01 $9.19 $9.25 $9.00 $9.08 $9.08 183,149
2022-08-31 $9.17 $9.25 $9.07 $9.16 $9.16 159,379
2022-08-30 $9.11 $9.18 $9.08 $9.13 $9.13 148,849
2022-08-29 $9.13 $9.16 $9.05 $9.13 $9.13 69,613
2022-08-26 $9.29 $9.31 $9.11 $9.12 $9.12 111,503
2022-08-25 $9.36 $9.36 $9.25 $9.30 $9.30 128,247
2022-08-24 $9.24 $9.28 $9.18 $9.27 $9.27 266,982
2022-08-23 $9.07 $9.25 $9.07 $9.24 $9.24 112,132
2022-08-22 $9.15 $9.18 $9.12 $9.16 $9.08 106,832
2022-08-19 $9.33 $9.34 $9.19 $9.22 $9.14 114,408
2022-08-18 $9.38 $9.44 $9.34 $9.38 $9.30 208,725
2022-08-17 $9.50 $9.54 $9.33 $9.37 $9.29 181,349
2022-08-16 $9.77 $9.80 $9.50 $9.55 $9.47 227,459
2022-08-15 $9.75 $9.77 $9.73 $9.74 $9.66 168,178
2022-08-12 $9.69 $9.82 $9.69 $9.74 $9.66 179,430
2022-08-11 $9.54 $9.72 $9.54 $9.62 $9.54 314,829
2022-08-10 $9.57 $9.65 $9.48 $9.50 $9.42 315,092
2022-08-09 $9.52 $9.55 $9.45 $9.46 $9.38 90,760
2022-08-08 $9.46 $9.63 $9.46 $9.53 $9.45 180,388
2022-08-05 $9.39 $9.47 $9.37 $9.44 $9.36 174,194
2022-08-04 $9.48 $9.52 $9.35 $9.43 $9.35 187,099
2022-08-03 $9.39 $9.50 $9.37 $9.41 $9.33 218,102
2022-08-02 $9.20 $9.40 $9.20 $9.31 $9.23 332,302
2022-08-01 $9.24 $9.26 $9.20 $9.23 $9.15 267,183
2022-07-29 $9.17 $9.24 $9.17 $9.22 $9.14 216,972
2022-07-28 $9.09 $9.16 $9.07 $9.11 $9.03 144,906
2022-07-27 $9.00 $9.09 $8.98 $9.07 $8.99 97,878
2022-07-26 $8.99 $8.99 $8.89 $8.94 $8.86 104,819
2022-07-25 $8.98 $9.01 $8.90 $8.95 $8.87 128,584
2022-07-22 $8.94 $8.99 $8.85 $8.97 $8.97 195,152
2022-07-21 $8.79 $8.94 $8.75 $8.94 $8.94 259,772
2022-07-20 $8.74 $8.81 $8.72 $8.79 $8.71 142,524
2022-07-19 $8.51 $8.75 $8.47 $8.73 $8.65 179,579
2022-07-18 $8.49 $8.50 $8.42 $8.43 $8.36 240,762
2022-07-15 $8.51 $8.54 $8.43 $8.45 $8.38 257,375
2022-07-14 $8.52 $8.55 $8.42 $8.48 $8.40 163,189
2022-07-13 $8.56 $8.59 $8.50 $8.56 $8.48 208,224
2022-07-12 $8.61 $8.69 $8.60 $8.62 $8.54 249,300
2022-07-11 $8.64 $8.67 $8.58 $8.58 $8.50 162,661
2022-07-08 $8.76 $8.78 $8.60 $8.67 $8.59 206,929
2022-07-07 $8.73 $8.83 $8.73 $8.76 $8.68 90,394
2022-07-06 $8.87 $8.87 $8.71 $8.73 $8.65 102,594
2022-07-05 $8.90 $8.93 $8.74 $8.83 $8.75 168,227
2022-07-01 $8.85 $8.93 $8.72 $8.93 $8.85 186,173
2022-06-30 $8.68 $8.83 $8.58 $8.83 $8.75 278,723
2022-06-29 $8.72 $8.77 $8.66 $8.70 $8.62 224,042
2022-06-28 $8.75 $8.81 $8.68 $8.71 $8.63 318,708
2022-06-27 $8.78 $8.80 $8.67 $8.71 $8.63 188,826
2022-06-24 $8.83 $8.83 $8.61 $8.78 $8.70 505,963
2022-06-23 $8.77 $8.79 $8.72 $8.77 $8.69 180,043
2022-06-22 $8.66 $8.82 $8.66 $8.74 $8.66 201,875
2022-06-21 $8.78 $8.92 $8.77 $8.79 $8.63 233,427
2022-06-17 $8.88 $8.88 $8.74 $8.79 $8.63 184,351
2022-06-16 $8.99 $8.99 $8.77 $8.79 $8.63 195,784
2022-06-15 $9.07 $9.14 $8.99 $9.08 $8.92 206,868
2022-06-14 $9.29 $9.29 $8.90 $9.01 $8.85 607,251
2022-06-13 $9.27 $9.36 $9.08 $9.19 $9.03 203,670
2022-06-10 $9.40 $9.48 $9.32 $9.37 $9.20 182,067
2022-06-09 $9.57 $9.62 $9.49 $9.49 $9.32 129,884
2022-06-08 $9.56 $9.62 $9.50 $9.55 $9.38 257,273
2022-06-07 $9.65 $9.75 $9.51 $9.64 $9.47 486,063
2022-06-06 $9.62 $9.70 $9.61 $9.62 $9.45 167,214
2022-06-03 $9.65 $9.68 $9.58 $9.61 $9.44 147,059
2022-06-02 $9.68 $9.91 $9.64 $9.75 $9.58 263,206
2022-06-01 $9.83 $9.91 $9.61 $9.68 $9.51 204,349
2022-05-31 $9.86 $9.88 $9.63 $9.72 $9.55 197,276
2022-05-27 $9.95 $9.96 $9.82 $9.83 $9.65 179,040
2022-05-26 $9.69 $10.00 $9.69 $9.80 $9.62 204,851
2022-05-25 $9.53 $9.76 $9.53 $9.67 $9.50 297,098
2022-05-24 $9.63 $9.71 $9.55 $9.57 $9.40 229,661
2022-05-23 $9.57 $9.72 $9.57 $9.61 $9.44 140,890
2022-05-20 $9.59 $9.73 $9.47 $9.54 $9.37 197,334
2022-05-19 $9.71 $9.91 $9.67 $9.67 $9.41 307,137
2022-05-18 $9.70 $9.76 $9.55 $9.70 $9.44 452,269
2022-05-17 $9.46 $9.70 $9.41 $9.70 $9.44 361,433
2022-05-16 $9.35 $9.45 $9.28 $9.41 $9.16 157,494
2022-05-13 $9.37 $9.40 $9.32 $9.37 $9.12 237,986
2022-05-12 $9.41 $9.51 $9.28 $9.30 $9.05 341,624
2022-05-11 $9.37 $9.53 $9.37 $9.41 $9.16 280,086
2022-05-10 $9.41 $9.49 $9.36 $9.39 $9.14 295,213
2022-05-09 $9.50 $9.52 $9.30 $9.36 $9.11 252,521
2022-05-06 $9.58 $9.65 $9.51 $9.54 $9.28 203,521
2022-05-05 $9.83 $9.83 $9.61 $9.68 $9.42 222,956
2022-05-04 $9.72 $9.90 $9.65 $9.83 $9.56 232,661
2022-05-03 $9.72 $9.84 $9.68 $9.71 $9.45 225,604
2022-05-02 $9.72 $9.75 $9.62 $9.70 $9.44 150,371
2022-04-29 $9.79 $9.79 $9.63 $9.67 $9.41 130,947
2022-04-28 $9.76 $9.84 $9.72 $9.79 $9.53 174,336
2022-04-27 $9.75 $9.80 $9.69 $9.75 $9.49 121,405
2022-04-26 $9.93 $9.93 $9.72 $9.77 $9.51 169,566
2022-04-25 $9.90 $9.96 $9.81 $9.90 $9.63 276,610
2022-04-22 $10.00 $10.05 $9.86 $9.95 $9.68 222,520
2022-04-21 $10.16 $10.20 $10.00 $10.01 $9.74 155,770
2022-04-20 $10.22 $10.33 $10.18 $10.25 $9.88 198,702
2022-04-19 $10.08 $10.25 $10.03 $10.19 $9.83 691,481
2022-04-18 $10.01 $10.12 $10.01 $10.04 $9.68 158,806
2022-04-14 $10.17 $10.21 $9.97 $10.00 $9.64 237,360
2022-04-13 $10.26 $10.33 $10.12 $10.15 $9.79 272,670
2022-04-12 $10.17 $10.33 $10.17 $10.26 $9.89 139,829
2022-04-11 $10.27 $10.30 $10.13 $10.15 $9.79 187,022
2022-04-08 $10.50 $10.57 $10.27 $10.30 $9.93 188,658
2022-04-07 $10.48 $10.55 $10.45 $10.50 $10.13 146,753
2022-04-06 $10.50 $10.60 $10.42 $10.45 $10.08 354,899
2022-04-05 $10.80 $10.87 $10.54 $10.60 $10.22 675,164
2022-04-04 $10.85 $10.89 $10.83 $10.85 $10.46 231,791
2022-04-01 $10.76 $10.91 $10.67 $10.86 $10.47 506,448
2022-03-31 $10.61 $10.84 $10.61 $10.73 $10.35 640,508
2022-03-30 $10.55 $10.63 $10.52 $10.60 $10.22 218,542
2022-03-29 $10.37 $10.62 $10.37 $10.51 $10.13 327,424
2022-03-28 $10.24 $10.34 $10.19 $10.31 $9.94 204,980
2022-03-25 $10.30 $10.30 $10.11 $10.24 $9.87 160,864
2022-03-24 $10.32 $10.35 $10.21 $10.28 $9.91 269,173
2022-03-23 $10.39 $10.39 $10.27 $10.36 $9.99 381,076
2022-03-22 $10.27 $10.60 $10.27 $10.49 $10.03 546,836
2022-03-21 $10.20 $10.36 $10.20 $10.30 $9.85 535,729
2022-03-18 $10.17 $10.35 $10.16 $10.20 $9.75 568,444
2022-03-17 $9.91 $10.25 $9.90 $10.25 $9.80 434,432
2022-03-16 $9.80 $10.04 $9.71 $9.91 $9.47 557,680
2022-03-15 $9.63 $9.77 $9.54 $9.76 $9.33 893,281
2022-03-14 $9.72 $9.79 $9.56 $9.59 $9.17 475,945
2022-03-11 $9.84 $9.86 $9.70 $9.75 $9.32 291,218
2022-03-10 $9.82 $9.87 $9.74 $9.78 $9.35 366,064
2022-03-09 $9.86 $9.90 $9.76 $9.89 $9.45 679,901
2022-03-08 $9.59 $9.87 $9.54 $9.73 $9.30 603,898
2022-03-07 $9.50 $9.75 $9.38 $9.50 $9.08 1,278,234
2022-03-04 $10.20 $10.39 $9.54 $9.76 $9.33 4,366,993
2022-03-03 $11.10 $11.11 $10.69 $10.74 $10.27 302,687
2022-03-02 $10.93 $11.17 $10.89 $11.12 $10.63 441,435
2022-03-01 $10.88 $10.99 $10.84 $10.90 $10.42 270,236
2022-02-28 $10.93 $10.95 $10.79 $10.90 $10.42 218,825
2022-02-25 $11.01 $11.10 $10.95 $10.98 $10.50 316,951
2022-02-24 $10.92 $11.10 $10.64 $11.08 $10.59 434,178
2022-02-23 $11.23 $11.28 $11.02 $11.13 $10.64 1,602,698
2022-02-22 $11.45 $11.45 $11.19 $11.24 $10.75 293,852
2022-02-18 $11.42 $11.51 $11.42 $11.49 $10.98 169,865
2022-02-17 $11.59 $11.69 $11.45 $11.46 $10.96 268,973
2022-02-16 $11.70 $11.79 $11.69 $11.76 $11.15 169,428
2022-02-15 $11.65 $11.76 $11.63 $11.69 $11.09 163,696
2022-02-14 $11.60 $11.74 $11.56 $11.62 $11.02 184,470
2022-02-11 $11.90 $11.91 $11.60 $11.63 $11.03 254,707
2022-02-10 $12.02 $12.02 $11.80 $11.85 $11.24 254,369
2022-02-09 $11.88 $12.05 $11.86 $12.04 $11.42 325,733
2022-02-08 $11.78 $11.84 $11.74 $11.81 $11.20 194,632
2022-02-07 $11.75 $11.82 $11.73 $11.78 $11.17 168,968
2022-02-04 $11.77 $11.83 $11.66 $11.71 $11.11 274,598
2022-02-03 $11.91 $11.94 $11.75 $11.75 $11.15 171,467
2022-02-02 $11.93 $12.03 $11.93 $11.96 $11.34 334,278
2022-02-01 $11.87 $11.96 $11.86 $11.96 $11.34 123,232
2022-01-31 $11.99 $12.01 $11.83 $11.86 $11.25 314,643
2022-01-28 $11.88 $12.04 $11.75 $12.04 $11.42 296,774
2022-01-27 $11.68 $11.87 $11.68 $11.86 $11.25 157,862
2022-01-26 $11.67 $11.81 $11.63 $11.68 $11.08 211,178
2022-01-25 $11.46 $11.71 $11.46 $11.62 $11.02 571,430
2022-01-24 $11.50 $11.61 $11.10 $11.54 $10.95 491,882
2022-01-21 $11.72 $11.89 $11.68 $11.72 $11.12 466,777
2022-01-20 $12.07 $12.14 $11.83 $11.84 $11.15 1,000,270
2022-01-19 $12.15 $12.29 $12.06 $12.07 $11.36 252,687
2022-01-18 $12.29 $12.30 $12.11 $12.15 $11.44 373,630
2022-01-14 $12.46 $12.46 $12.25 $12.29 $11.57 562,610
2022-01-13 $12.65 $12.66 $12.43 $12.46 $11.73 543,603
2022-01-12 $12.80 $12.82 $12.55 $12.59 $11.85 463,962
2022-01-11 $12.79 $12.80 $12.71 $12.77 $12.02 124,642
2022-01-10 $12.70 $12.79 $12.62 $12.76 $12.01 153,660
2022-01-07 $12.80 $12.84 $12.69 $12.75 $12.00 210,891
2022-01-06 $12.79 $12.83 $12.73 $12.81 $12.06 351,876
2022-01-05 $12.83 $12.92 $12.73 $12.74 $11.99 512,888
2022-01-04 $12.85 $12.89 $12.81 $12.86 $12.11 132,381
2022-01-03 $12.85 $12.88 $12.71 $12.81 $12.06 549,327
2021-12-31 $12.60 $12.82 $12.59 $12.80 $12.05 594,266
2021-12-30 $12.61 $12.66 $12.54 $12.62 $11.88 282,956
2021-12-29 $12.59 $12.69 $12.53 $12.57 $11.83 316,117
2021-12-28 $12.71 $12.78 $12.57 $12.57 $11.83 285,860
2021-12-27 $12.78 $12.83 $12.69 $12.72 $11.97 304,344
2021-12-23 $12.59 $12.78 $12.59 $12.73 $11.98 453,077
2021-12-22 $12.50 $12.63 $12.49 $12.59 $11.85 264,213
2021-12-21 $12.60 $12.67 $12.57 $12.59 $11.77 203,616
2021-12-20 $12.75 $12.78 $12.49 $12.56 $11.74 351,052
2021-12-17 $12.81 $12.85 $12.77 $12.81 $11.97 176,406
2021-12-16 $12.84 $12.93 $12.80 $12.84 $12.00 199,179
2021-12-15 $12.90 $12.90 $12.80 $12.84 $12.00 233,014
2021-12-14 $12.88 $12.90 $12.76 $12.86 $12.02 142,241
2021-12-13 $12.79 $12.92 $12.79 $12.86 $12.02 310,397
2021-12-10 $12.83 $12.90 $12.80 $12.85 $12.01 140,226
2021-12-09 $12.93 $13.01 $12.78 $12.83 $11.99 338,416
2021-12-08 $13.02 $13.03 $12.91 $12.98 $12.13 121,837
2021-12-07 $13.01 $13.14 $12.96 $12.97 $12.12 151,543
2021-12-06 $12.95 $12.99 $12.92 $12.96 $12.11 180,432
2021-12-03 $13.09 $13.11 $12.90 $12.92 $12.08 149,329
2021-12-02 $13.19 $13.25 $13.02 $13.05 $12.20 207,689
2021-12-01 $13.13 $13.19 $13.11 $13.18 $12.32 139,240
2021-11-30 $13.14 $13.19 $13.00 $13.06 $12.21 149,522
2021-11-29 $13.10 $13.18 $13.05 $13.14 $12.28 135,275
2021-11-26 $13.10 $13.13 $13.01 $13.06 $12.21 129,384
2021-11-24 $13.13 $13.16 $13.06 $13.12 $12.26 153,715
2021-11-23 $13.43 $13.44 $13.18 $13.19 $12.33 176,706
2021-11-22 $13.57 $13.58 $13.40 $13.44 $12.56 133,673
2021-11-19 $13.56 $13.60 $13.52 $13.56 $12.67 106,596
2021-11-18 $13.67 $13.72 $13.60 $13.61 $12.64 104,007
2021-11-17 $13.80 $13.80 $13.65 $13.68 $12.70 97,197
2021-11-16 $13.70 $13.80 $13.70 $13.80 $12.81 73,935
2021-11-15 $13.76 $13.84 $13.68 $13.70 $12.72 153,698
2021-11-12 $13.79 $13.80 $13.70 $13.76 $12.78 55,328
2021-11-11 $13.73 $13.79 $13.73 $13.77 $12.78 79,837
2021-11-10 $13.72 $13.80 $13.68 $13.72 $12.74 151,071
2021-11-09 $13.65 $13.76 $13.65 $13.70 $12.72 106,649
2021-11-08 $13.60 $13.65 $13.59 $13.64 $12.66 120,863
2021-11-05 $13.58 $13.62 $13.55 $13.59 $12.62 158,529
2021-11-04 $13.60 $13.63 $13.51 $13.59 $12.62 125,179
2021-11-03 $13.62 $13.65 $13.56 $13.56 $12.59 122,182
2021-11-02 $13.68 $13.73 $13.59 $13.60 $12.63 167,771
2021-11-01 $13.76 $13.77 $13.65 $13.65 $12.67 141,414
2021-10-29 $13.66 $13.75 $13.63 $13.66 $12.68 116,664
2021-10-28 $13.63 $13.67 $13.57 $13.66 $12.68 203,802
2021-10-27 $13.54 $13.67 $13.49 $13.58 $12.61 129,058
2021-10-26 $13.51 $13.55 $13.47 $13.52 $12.55 69,892
2021-10-25 $13.66 $13.67 $13.45 $13.45 $12.49 141,597
2021-10-22 $13.58 $13.63 $13.51 $13.60 $12.63 136,598
2021-10-21 $13.74 $13.74 $13.55 $13.59 $12.62 128,075
2021-10-20 $13.84 $13.87 $13.75 $13.84 $12.77 135,782
2021-10-19 $13.75 $13.84 $13.74 $13.78 $12.71 177,288
2021-10-18 $13.65 $13.72 $13.63 $13.72 $12.65 119,663
2021-10-15 $13.68 $13.73 $13.65 $13.65 $12.59 116,638
2021-10-14 $13.60 $13.68 $13.46 $13.66 $12.60 154,636
2021-10-13 $13.51 $13.54 $13.47 $13.50 $12.45 96,287
2021-10-12 $13.47 $13.49 $13.40 $13.44 $12.40 105,062
2021-10-11 $13.36 $13.46 $13.36 $13.40 $12.36 77,574
2021-10-08 $13.51 $13.51 $13.36 $13.36 $12.32 91,130
2021-10-07 $13.41 $13.57 $13.30 $13.47 $12.42 108,971
2021-10-06 $13.51 $13.53 $13.34 $13.37 $12.33 229,734
2021-10-05 $13.49 $13.59 $13.49 $13.59 $12.53 106,141
2021-10-04 $13.46 $13.66 $13.43 $13.49 $12.44 128,555
2021-10-01 $13.66 $13.70 $13.51 $13.52 $12.47 165,927
2021-09-30 $13.50 $13.70 $13.50 $13.60 $12.54 184,187
2021-09-29 $13.38 $13.60 $13.35 $13.46 $12.41 161,095
2021-09-28 $13.64 $13.64 $13.26 $13.39 $12.35 305,930
2021-09-27 $13.72 $13.75 $13.61 $13.67 $12.61 89,674
2021-09-24 $13.73 $13.74 $13.60 $13.71 $12.65 107,931
2021-09-23 $13.77 $13.84 $13.67 $13.70 $12.64 147,792
2021-09-22 $13.60 $13.82 $13.60 $13.78 $12.71 147,895
2021-09-21 $13.68 $13.78 $13.65 $13.65 $12.51 192,452
2021-09-20 $13.83 $13.86 $13.62 $13.65 $12.51 212,196
2021-09-17 $14.05 $14.07 $13.91 $13.91 $12.75 122,553
2021-09-16 $14.01 $14.08 $13.93 $14.05 $12.88 157,196
2021-09-15 $13.98 $14.03 $13.97 $13.97 $12.80 94,637
2021-09-14 $14.08 $14.10 $13.93 $13.95 $12.78 125,438
2021-09-13 $14.07 $14.10 $14.04 $14.05 $12.88 94,142
2021-09-10 $14.09 $14.12 $13.98 $14.00 $12.83 70,738
2021-09-09 $13.99 $14.10 $13.99 $14.09 $12.91 70,790
2021-09-08 $14.00 $14.10 $13.98 $13.99 $12.82 138,351
2021-09-07 $14.06 $14.09 $13.96 $14.00 $12.83 110,752
2021-09-03 $14.01 $14.07 $13.87 $14.04 $12.87 278,072
2021-09-02 $14.08 $14.14 $14.02 $14.14 $12.96 194,495
2021-09-01 $14.00 $14.08 $14.00 $14.08 $12.90 192,257
2021-08-31 $13.99 $14.01 $13.91 $13.91 $12.75 191,343
2021-08-30 $13.93 $14.01 $13.93 $13.99 $12.82 133,089
2021-08-27 $13.73 $13.92 $13.70 $13.92 $12.76 105,014
2021-08-26 $13.83 $13.84 $13.69 $13.69 $12.55 137,482
2021-08-25 $13.92 $13.94 $13.82 $13.83 $12.67 126,670
2021-08-24 $13.99 $13.99 $13.93 $13.93 $12.77 78,947
2021-08-23 $13.94 $13.95 $13.82 $13.91 $12.75 161,852
2021-08-20 $14.00 $14.04 $13.96 $13.96 $12.71 113,878
2021-08-19 $14.05 $14.10 $14.00 $14.02 $12.76 118,698
2021-08-18 $14.12 $14.13 $14.04 $14.05 $12.79 119,111
2021-08-17 $14.05 $14.17 $14.05 $14.11 $12.85 157,215
2021-08-16 $14.12 $14.15 $14.04 $14.04 $12.78 141,527
2021-08-13 $14.00 $14.14 $14.00 $14.12 $12.86 102,867
2021-08-12 $14.08 $14.08 $14.00 $14.00 $12.75 139,098
2021-08-11 $14.10 $14.11 $14.01 $14.08 $12.82 133,168
2021-08-10 $14.09 $14.10 $14.06 $14.09 $12.83 83,720
2021-08-09 $14.08 $14.10 $14.04 $14.04 $12.78 111,564
2021-08-06 $13.96 $14.08 $13.96 $14.06 $12.80 181,607
2021-08-05 $14.07 $14.10 $13.88 $13.90 $12.66 128,742
2021-08-04 $14.06 $14.09 $14.02 $14.03 $12.77 104,374
2021-08-03 $14.07 $14.07 $14.00 $14.06 $12.80 95,611
2021-08-02 $14.03 $14.05 $14.01 $14.03 $12.77 129,551
2021-07-30 $13.95 $14.00 $13.86 $13.96 $12.71 142,943
2021-07-29 $13.89 $13.99 $13.80 $13.95 $12.70 116,815
2021-07-28 $13.88 $13.89 $13.79 $13.85 $12.61 83,862
2021-07-27 $13.82 $13.91 $13.76 $13.86 $12.62 144,720
2021-07-26 $13.86 $13.94 $13.67 $13.83 $12.59 157,837
2021-07-23 $13.88 $13.94 $13.79 $13.88 $12.64 180,784
2021-07-22 $13.79 $13.84 $13.69 $13.84 $12.60 193,342
2021-07-21 $13.80 $13.86 $13.78 $13.83 $12.51 235,858
2021-07-20 $13.65 $13.78 $13.65 $13.77 $12.46 166,721
2021-07-19 $13.71 $13.74 $13.60 $13.61 $12.31 203,216
2021-07-16 $13.96 $13.96 $13.66 $13.81 $12.49 840,486
2021-07-15 $13.92 $13.97 $13.80 $13.96 $12.63 279,678
2021-07-14 $13.81 $13.95 $13.80 $13.93 $12.60 211,942
2021-07-13 $13.83 $13.84 $13.70 $13.74 $12.43 124,903
2021-07-12 $13.83 $13.86 $13.74 $13.78 $12.47 271,276
2021-07-09 $13.81 $13.93 $13.81 $13.90 $12.57 101,168
2021-07-08 $13.80 $13.84 $13.66 $13.78 $12.47 228,940
2021-07-07 $13.97 $13.97 $13.81 $13.83 $12.51 131,176
2021-07-06 $14.07 $14.07 $13.84 $13.91 $12.58 196,031
2021-07-02 $13.93 $14.06 $13.90 $14.04 $12.70 178,537
2021-07-01 $14.08 $14.09 $13.91 $13.92 $12.59 223,534
2021-06-30 $14.05 $14.12 $14.00 $14.01 $12.67 194,686
2021-06-29 $14.15 $14.19 $14.01 $14.05 $12.71 189,166
2021-06-28 $14.13 $14.22 $14.10 $14.20 $12.85 141,798
2021-06-25 $14.26 $14.26 $14.05 $14.11 $12.76 119,431
2021-06-24 $14.12 $14.30 $14.11 $14.23 $12.87 110,075
2021-06-23 $14.14 $14.19 $14.10 $14.12 $12.77 124,463
2021-06-22 $14.11 $14.19 $14.11 $14.15 $12.80 84,229
2021-06-21 $13.99 $14.26 $13.93 $14.24 $12.80 196,226
2021-06-18 $13.84 $13.99 $13.83 $13.93 $12.52 159,363
2021-06-17 $13.99 $14.06 $13.84 $13.84 $12.44 178,384
2021-06-16 $14.10 $14.17 $13.95 $13.95 $12.54 189,092
2021-06-15 $14.26 $14.26 $14.03 $14.09 $12.67 133,300
2021-06-14 $14.16 $14.27 $14.15 $14.25 $12.81 158,979
2021-06-11 $14.04 $14.17 $14.04 $14.15 $12.72 99,123
2021-06-10 $14.15 $14.16 $13.97 $13.97 $12.56 260,735
2021-06-09 $14.22 $14.22 $14.13 $14.17 $12.74 149,242
2021-06-08 $14.12 $14.19 $14.06 $14.17 $12.74 108,145
2021-06-07 $14.12 $14.14 $14.06 $14.07 $12.65 123,473
2021-06-04 $14.13 $14.15 $14.10 $14.11 $12.68 142,474
2021-06-03 $14.00 $14.09 $13.93 $14.09 $12.67 155,917
2021-06-02 $13.93 $14.04 $13.93 $14.00 $12.58 113,328
2021-06-01 $13.99 $14.07 $13.93 $13.93 $12.52 154,133
2021-05-28 $13.97 $14.02 $13.92 $13.97 $12.56 92,322
2021-05-27 $13.85 $14.02 $13.83 $13.93 $12.52 182,587
2021-05-26 $13.79 $13.88 $13.74 $13.82 $12.42 138,512
2021-05-25 $13.67 $13.74 $13.61 $13.74 $12.35 72,260
2021-05-24 $13.58 $13.72 $13.58 $13.65 $12.27 170,557
2021-05-21 $13.65 $13.70 $13.56 $13.57 $12.20 115,672
2021-05-20 $13.64 $13.77 $13.62 $13.62 $12.24 109,253
2021-05-19 $13.65 $13.77 $13.62 $13.73 $12.26 167,212
2021-05-18 $13.65 $13.75 $13.60 $13.65 $12.19 162,327
2021-05-17 $13.60 $13.64 $13.53 $13.57 $12.12 166,266
2021-05-14 $13.47 $13.58 $13.47 $13.56 $12.11 93,122
2021-05-13 $13.60 $13.75 $13.44 $13.45 $12.01 206,785
2021-05-12 $13.84 $13.84 $13.52 $13.53 $12.08 153,711
2021-05-11 $13.85 $13.90 $13.76 $13.85 $12.37 95,953
2021-05-10 $13.85 $13.90 $13.82 $13.90 $12.41 139,730
2021-05-07 $13.73 $13.82 $13.70 $13.80 $12.32 169,930
2021-05-06 $13.70 $13.78 $13.67 $13.75 $12.28 99,218
2021-05-05 $13.70 $13.70 $13.63 $13.67 $12.21 100,200
2021-05-04 $13.70 $13.74 $13.61 $13.63 $12.17 161,811
2021-05-03 $13.73 $13.83 $13.71 $13.74 $12.27 163,950
2021-04-30 $13.65 $13.74 $13.62 $13.66 $12.20 88,750
2021-04-29 $13.71 $13.74 $13.61 $13.65 $12.19 122,794
2021-04-28 $13.67 $13.74 $13.66 $13.69 $12.22 92,519
2021-04-27 $13.65 $13.74 $13.63 $13.67 $12.21 107,959
2021-04-26 $13.49 $13.65 $13.49 $13.64 $12.18 146,925
2021-04-23 $13.63 $13.73 $13.49 $13.49 $12.05 111,573
2021-04-22 $13.69 $13.69 $13.53 $13.58 $12.13 114,705
2021-04-21 $13.67 $13.76 $13.63 $13.73 $12.18 119,143
2021-04-20 $13.51 $13.67 $13.50 $13.67 $12.13 126,025
2021-04-19 $13.68 $13.69 $13.50 $13.51 $11.98 188,140
2021-04-16 $13.66 $13.71 $13.60 $13.66 $12.12 121,970
2021-04-15 $13.64 $13.73 $13.61 $13.63 $12.09 184,666
2021-04-14 $13.69 $13.71 $13.51 $13.53 $12.00 123,683
2021-04-13 $13.53 $13.70 $13.53 $13.68 $12.14 131,516
2021-04-12 $13.51 $13.56 $13.40 $13.47 $11.95 160,318
2021-04-09 $13.57 $13.63 $13.44 $13.48 $11.96 115,486
2021-04-08 $13.56 $13.61 $13.48 $13.57 $12.04 177,772
2021-04-07 $13.27 $13.51 $13.26 $13.51 $11.98 208,291
2021-04-06 $13.29 $13.33 $13.21 $13.22 $11.73 267,766
2021-04-05 $13.51 $13.54 $13.31 $13.37 $11.86 231,774
2021-04-01 $13.24 $13.55 $13.24 $13.50 $11.98 272,614
2021-03-31 $13.17 $13.25 $13.13 $13.22 $11.73 169,433
2021-03-30 $13.13 $13.22 $13.11 $13.11 $11.63 153,536
2021-03-29 $13.19 $13.23 $13.05 $13.07 $11.59 189,174
2021-03-26 $13.00 $13.17 $12.99 $13.17 $11.68 142,746
2021-03-25 $13.09 $13.17 $12.99 $13.01 $11.54 218,141
2021-03-24 $13.20 $13.28 $13.09 $13.12 $11.64 135,082
2021-03-23 $13.23 $13.25 $13.09 $13.10 $11.62 181,843
2021-03-22 $13.48 $13.50 $13.26 $13.35 $11.76 291,398
2021-03-19 $13.30 $13.51 $13.30 $13.49 $11.89 191,716
2021-03-18 $13.47 $13.47 $13.18 $13.27 $11.69 153,116
2021-03-17 $13.39 $13.50 $13.26 $13.47 $11.87 160,064
2021-03-16 $13.48 $13.53 $13.30 $13.39 $11.80 155,946
2021-03-15 $13.19 $13.50 $13.14 $13.48 $11.88 224,346
2021-03-12 $13.14 $13.19 $13.11 $13.17 $11.60 113,222
2021-03-11 $13.16 $13.20 $13.09 $13.20 $11.63 167,234
2021-03-10 $13.19 $13.25 $13.08 $13.14 $11.58 167,189
2021-03-09 $13.16 $13.23 $13.10 $13.15 $11.59 237,116
2021-03-08 $13.27 $13.28 $13.08 $13.11 $11.55 152,991
2021-03-05 $13.41 $13.44 $13.15 $13.27 $11.69 206,990
2021-03-04 $13.50 $13.60 $13.22 $13.37 $11.78 326,965
2021-03-03 $13.28 $13.54 $13.27 $13.48 $11.88 339,035
2021-03-02 $13.18 $13.35 $13.17 $13.26 $11.68 209,689
2021-03-01 $13.10 $13.32 $13.09 $13.21 $11.64 237,550
2021-02-26 $13.15 $13.23 $13.05 $13.08 $11.52 268,093
2021-02-25 $13.52 $13.58 $12.96 $13.10 $11.54 330,104
2021-02-24 $13.45 $13.62 $13.38 $13.57 $11.96 237,610
2021-02-23 $13.52 $13.58 $13.40 $13.48 $11.88 282,910
2021-02-22 $13.65 $13.65 $13.46 $13.49 $11.89 227,545
2021-02-19 $13.79 $13.82 $13.65 $13.67 $12.04 143,414
2021-02-18 $13.71 $13.76 $13.69 $13.74 $12.11 88,258
2021-02-17 $13.84 $13.90 $13.77 $13.86 $12.13 173,711
2021-02-16 $13.89 $13.89 $13.75 $13.82 $12.10 159,440
2021-02-12 $13.94 $13.94 $13.76 $13.86 $12.13 175,801
2021-02-11 $13.84 $13.95 $13.83 $13.95 $12.21 233,808
2021-02-10 $13.94 $13.94 $13.76 $13.83 $12.11 242,991
2021-02-09 $13.93 $13.95 $13.79 $13.88 $12.15 214,259
2021-02-08 $13.89 $13.91 $13.85 $13.90 $12.17 185,034
2021-02-05 $13.72 $13.84 $13.72 $13.83 $12.11 252,777
2021-02-04 $13.80 $13.82 $13.71 $13.71 $12.00 128,996
2021-02-03 $13.80 $13.80 $13.72 $13.78 $12.06 136,234
2021-02-02 $13.66 $13.79 $13.63 $13.79 $12.07 199,116
2021-02-01 $13.55 $13.69 $13.50 $13.62 $11.92 224,395
2021-01-29 $13.47 $13.53 $13.39 $13.46 $11.78 179,485
2021-01-28 $13.64 $13.68 $13.43 $13.47 $11.79 274,410
2021-01-27 $13.64 $13.67 $13.50 $13.62 $11.92 142,811
2021-01-26 $13.70 $13.70 $13.60 $13.61 $11.91 120,632
2021-01-25 $13.67 $13.70 $13.50 $13.69 $11.98 270,068
2021-01-22 $13.68 $13.71 $13.63 $13.71 $12.00 118,303
2021-01-21 $13.71 $13.74 $13.65 $13.69 $11.98 124,320
2021-01-20 $13.69 $13.84 $13.69 $13.75 $11.96 208,479
2021-01-19 $13.65 $13.70 $13.61 $13.69 $11.90 180,024
2021-01-15 $13.66 $13.66 $13.58 $13.58 $11.81 160,170
2021-01-14 $13.59 $13.70 $13.59 $13.62 $11.84 189,906
2021-01-13 $13.55 $13.56 $13.49 $13.53 $11.77 129,552
2021-01-12 $13.52 $13.57 $13.49 $13.53 $11.77 150,517
2021-01-11 $13.66 $13.66 $13.46 $13.50 $11.74 261,789
2021-01-08 $13.69 $13.83 $13.63 $13.64 $11.86 214,157
2021-01-07 $13.65 $13.76 $13.61 $13.65 $11.87 240,218
2021-01-06 $13.60 $13.69 $13.53 $13.64 $11.86 323,297
2021-01-05 $13.80 $13.81 $13.69 $13.70 $11.91 218,103
2021-01-04 $13.96 $13.99 $13.80 $13.80 $12.00 236,495
2020-12-31 $13.86 $13.95 $13.78 $13.90 $12.09 408,303
2020-12-30 $13.88 $13.89 $13.84 $13.87 $12.06 147,086
2020-12-29 $13.87 $13.92 $13.83 $13.89 $12.08 159,677
2020-12-28 $13.85 $13.99 $13.69 $13.89 $12.08 430,960
2020-12-24 $13.67 $13.80 $13.64 $13.78 $11.98 109,721
2020-12-23 $13.70 $13.75 $13.66 $13.68 $11.90 128,376
2020-12-22 $13.65 $13.72 $13.61 $13.72 $11.93 130,497
2020-12-21 $13.90 $13.94 $13.71 $13.74 $11.87 254,377
2020-12-18 $14.01 $14.01 $13.88 $13.95 $12.05 107,106
2020-12-17 $13.96 $14.02 $13.96 $13.98 $12.08 159,751
2020-12-16 $13.88 $13.93 $13.85 $13.91 $12.02 182,413
2020-12-15 $13.85 $13.94 $13.85 $13.89 $12.00 292,625
2020-12-14 $13.68 $13.82 $13.68 $13.80 $11.92 175,910
2020-12-11 $13.68 $13.73 $13.60 $13.67 $11.81 124,436
2020-12-10 $13.46 $13.69 $13.45 $13.68 $11.82 190,842
2020-12-09 $13.77 $13.77 $13.49 $13.56 $11.71 290,524
2020-12-08 $13.84 $13.88 $13.66 $13.70 $11.84 254,065
2020-12-07 $13.81 $13.88 $13.75 $13.84 $11.96 151,583
2020-12-04 $13.70 $13.82 $13.70 $13.81 $11.93 156,355
2020-12-03 $13.70 $13.75 $13.64 $13.74 $11.87 264,966
2020-12-02 $13.50 $13.73 $13.50 $13.67 $11.81 388,531
2020-12-01 $13.49 $13.63 $13.45 $13.49 $11.65 193,033
2020-11-30 $13.34 $13.47 $13.34 $13.40 $11.58 213,947
2020-11-27 $13.50 $13.60 $13.38 $13.38 $11.56 104,585
2020-11-25 $13.48 $13.55 $13.41 $13.43 $11.60 106,293
2020-11-24 $13.48 $13.54 $13.46 $13.46 $11.63 115,358
2020-11-23 $13.38 $13.52 $13.37 $13.47 $11.64 195,224
2020-11-20 $13.26 $13.51 $13.25 $13.38 $11.56 136,078
2020-11-19 $13.19 $13.36 $13.10 $13.25 $11.45 200,928
2020-11-18 $13.45 $13.54 $13.32 $13.35 $11.45 180,520
2020-11-17 $13.42 $13.54 $13.35 $13.43 $11.52 170,874
2020-11-16 $13.36 $13.42 $13.33 $13.42 $11.51 153,178
2020-11-13 $13.17 $13.33 $13.15 $13.31 $11.42 145,468
2020-11-12 $13.14 $13.19 $13.09 $13.10 $11.24 116,324
2020-11-11 $13.12 $13.22 $13.08 $13.19 $11.31 146,998
2020-11-10 $13.08 $13.13 $13.03 $13.12 $11.25 143,075
2020-11-09 $12.98 $13.14 $12.94 $13.04 $11.19 293,689
2020-11-06 $12.85 $12.90 $12.80 $12.82 $11.00 164,349
2020-11-05 $12.60 $12.83 $12.56 $12.81 $10.99 159,315
2020-11-04 $12.25 $12.52 $12.25 $12.51 $10.73 102,487
2020-11-03 $12.15 $12.25 $12.12 $12.18 $10.45 171,273
2020-11-02 $12.05 $12.15 $12.05 $12.08 $10.36 174,883
2020-10-30 $12.05 $12.13 $11.96 $12.00 $10.29 201,507
2020-10-29 $12.01 $12.15 $12.00 $12.10 $10.38 172,152
2020-10-28 $12.30 $12.34 $11.90 $12.00 $10.29 342,821
2020-10-27 $12.37 $12.41 $12.32 $12.34 $10.59 175,784
2020-10-26 $12.56 $12.57 $12.35 $12.35 $10.59 178,771
2020-10-23 $12.63 $12.64 $12.56 $12.60 $10.81 89,167
2020-10-22 $12.59 $12.68 $12.59 $12.60 $10.81 134,216
2020-10-21 $12.61 $12.68 $12.52 $12.64 $10.76 113,956
2020-10-20 $12.51 $12.66 $12.51 $12.66 $10.78 131,530
2020-10-19 $12.70 $12.72 $12.45 $12.47 $10.62 237,162
2020-10-16 $12.74 $12.76 $12.67 $12.68 $10.80 99,280
2020-10-15 $12.80 $12.83 $12.72 $12.74 $10.85 122,460
2020-10-14 $12.87 $12.87 $12.83 $12.84 $10.93 81,910
2020-10-13 $12.83 $12.88 $12.81 $12.87 $10.96 103,588
2020-10-12 $12.82 $12.89 $12.82 $12.88 $10.97 77,988
2020-10-09 $12.83 $12.89 $12.76 $12.77 $10.87 90,342
2020-10-08 $12.70 $12.83 $12.70 $12.75 $10.85 136,825
2020-10-07 $12.70 $12.70 $12.65 $12.66 $10.78 114,662
2020-10-06 $12.67 $12.75 $12.55 $12.56 $10.69 190,979
2020-10-05 $12.55 $12.71 $12.55 $12.67 $10.79 165,478
2020-10-02 $12.40 $12.53 $12.30 $12.53 $10.67 169,340
2020-10-01 $12.37 $12.51 $12.30 $12.47 $10.62 181,404
2020-09-30 $12.31 $12.36 $12.29 $12.32 $10.49 239,052
2020-09-29 $12.45 $12.45 $12.30 $12.31 $10.48 310,593
2020-09-28 $12.40 $12.41 $12.31 $12.41 $10.57 215,274
2020-09-25 $12.50 $12.50 $12.30 $12.35 $10.51 263,728
2020-09-24 $12.55 $12.55 $12.32 $12.50 $10.64 315,541
2020-09-23 $12.84 $12.84 $12.49 $12.58 $10.71 258,528
2020-09-22 $12.84 $12.91 $12.80 $12.86 $10.95 152,026
2020-09-21 $12.90 $12.95 $12.82 $12.93 $10.93 174,648
2020-09-18 $13.10 $13.14 $13.04 $13.05 $11.03 104,355
2020-09-17 $13.10 $13.15 $13.04 $13.06 $11.04 115,175
2020-09-16 $13.13 $13.15 $13.08 $13.15 $11.11 129,256
2020-09-15 $13.00 $13.15 $12.97 $13.14 $11.10 151,371
2020-09-14 $13.13 $13.14 $12.96 $12.99 $10.98 149,162
2020-09-11 $13.19 $13.23 $13.10 $13.13 $11.10 137,386
2020-09-10 $13.21 $13.23 $13.15 $13.18 $11.14 122,359
2020-09-09 $13.17 $13.19 $13.10 $13.19 $11.15 184,908
2020-09-08 $13.04 $13.13 $12.90 $13.13 $11.10 178,911
2020-09-04 $12.96 $13.10 $12.86 $13.09 $11.06 249,275
2020-09-03 $13.07 $13.09 $12.84 $12.91 $10.91 305,834
2020-09-02 $13.14 $13.21 $13.06 $13.10 $11.07 244,147
2020-09-01 $13.03 $13.27 $12.99 $13.15 $11.11 226,634
2020-08-31 $12.98 $13.01 $12.97 $12.98 $10.97 101,548
2020-08-28 $13.00 $13.07 $12.97 $13.01 $10.99 206,306
2020-08-27 $13.00 $13.08 $12.97 $12.99 $10.98 154,391
2020-08-26 $13.00 $13.03 $12.96 $13.02 $11.00 136,781
2020-08-25 $13.00 $13.00 $12.96 $12.98 $10.97 126,479
2020-08-24 $13.09 $13.11 $13.00 $13.06 $11.04 158,541
2020-08-21 $13.08 $13.15 $12.94 $13.01 $10.99 163,268
2020-08-20 $13.20 $13.30 $13.17 $13.20 $11.07 187,223
2020-08-19 $13.29 $13.30 $13.24 $13.24 $11.10 181,579
2020-08-18 $13.25 $13.29 $13.25 $13.28 $11.14 136,348
2020-08-17 $13.31 $13.33 $13.26 $13.26 $11.12 118,187
2020-08-14 $13.36 $13.42 $13.26 $13.29 $11.15 153,269
2020-08-13 $13.40 $13.42 $13.34 $13.35 $11.20 124,541
2020-08-12 $13.34 $13.38 $13.30 $13.37 $11.21 133,331
2020-08-11 $13.37 $13.42 $13.25 $13.26 $11.12 202,916
2020-08-10 $13.31 $13.41 $13.31 $13.38 $11.22 220,488
2020-08-07 $13.19 $13.31 $13.18 $13.31 $11.16 316,724
2020-08-06 $13.21 $13.24 $13.09 $13.16 $11.04 143,499
2020-08-05 $13.15 $13.25 $13.13 $13.25 $11.11 269,310
2020-08-04 $13.00 $13.10 $13.00 $13.08 $10.97 176,301
2020-08-03 $12.94 $13.01 $12.90 $12.97 $10.88 246,242
2020-07-31 $12.86 $12.88 $12.83 $12.85 $10.78 199,082
2020-07-30 $12.78 $12.78 $12.66 $12.78 $10.72 230,266
2020-07-29 $12.52 $12.80 $12.49 $12.80 $10.74 439,803
2020-07-28 $12.38 $12.49 $12.38 $12.49 $10.48 217,249
2020-07-27 $12.40 $12.41 $12.38 $12.40 $10.40 301,711
2020-07-24 $12.41 $12.44 $12.34 $12.38 $10.38 265,866
2020-07-23 $12.48 $12.54 $12.45 $12.46 $10.45 199,380
2020-07-22 $12.56 $12.57 $12.49 $12.54 $10.43 310,906
2020-07-21 $12.43 $12.51 $12.41 $12.47 $10.37 205,141
2020-07-20 $12.37 $12.40 $12.36 $12.38 $10.30 180,418
2020-07-17 $12.39 $12.39 $12.30 $12.35 $10.28 198,806
2020-07-16 $12.42 $12.42 $12.32 $12.35 $10.28 783,552
2020-07-15 $12.46 $12.47 $12.33 $12.42 $10.33 210,560
2020-07-14 $12.48 $12.54 $12.35 $12.39 $10.31 228,361
2020-07-13 $12.46 $12.53 $12.45 $12.45 $10.36 179,373
2020-07-10 $12.59 $12.59 $12.39 $12.46 $10.37 197,312
2020-07-09 $12.67 $12.67 $12.52 $12.54 $10.43 175,128
2020-07-08 $12.60 $12.67 $12.58 $12.64 $10.52 140,280
2020-07-07 $12.60 $12.66 $12.53 $12.53 $10.42 199,520
2020-07-06 $12.67 $12.67 $12.51 $12.56 $10.45 387,991
2020-07-02 $12.46 $12.53 $12.41 $12.44 $10.35 151,206
2020-07-01 $12.39 $12.44 $12.36 $12.40 $10.32 146,675
2020-06-30 $12.24 $12.38 $12.21 $12.32 $10.25 249,359
2020-06-29 $12.09 $12.25 $12.09 $12.23 $10.18 132,713
2020-06-26 $12.05 $12.14 $12.04 $12.09 $10.06 155,377
2020-06-25 $12.05 $12.14 $12.05 $12.07 $10.04 156,870
2020-06-24 $12.22 $12.25 $12.05 $12.09 $10.06 186,102
2020-06-23 $12.31 $12.38 $12.25 $12.25 $10.19 106,435
2020-06-22 $12.14 $12.32 $12.10 $12.26 $10.20 197,217
2020-06-19 $12.35 $12.39 $12.21 $12.22 $10.08 142,340
2020-06-18 $12.31 $12.36 $12.24 $12.29 $10.14 110,486
2020-06-17 $12.32 $12.40 $12.25 $12.31 $10.16 222,379
2020-06-16 $12.23 $12.25 $12.04 $12.25 $10.11 176,562
2020-06-15 $11.82 $12.10 $11.74 $12.09 $9.98 115,069
2020-06-12 $12.08 $12.18 $12.01 $12.10 $9.99 144,490
2020-06-11 $12.22 $12.22 $11.48 $11.92 $9.84 335,607
2020-06-10 $12.44 $12.58 $12.37 $12.42 $10.25 161,602
2020-06-09 $12.36 $12.54 $12.31 $12.44 $10.27 152,654
2020-06-08 $12.55 $12.70 $12.47 $12.53 $10.34 180,888
2020-06-05 $12.45 $12.61 $12.44 $12.55 $10.36 277,031
2020-06-04 $12.40 $12.45 $12.36 $12.41 $10.24 136,693
2020-06-03 $12.44 $12.45 $12.40 $12.43 $10.26 347,461
2020-06-02 $12.18 $12.49 $12.17 $12.43 $10.26 177,983
2020-06-01 $12.12 $12.22 $12.06 $12.22 $10.08 185,895
2020-05-29 $11.94 $12.10 $11.94 $12.09 $9.98 108,790
2020-05-28 $11.93 $12.17 $11.89 $11.99 $9.89 257,189
2020-05-27 $11.87 $11.99 $11.87 $11.99 $9.89 95,355
2020-05-26 $11.95 $11.97 $11.86 $11.86 $9.79 263,001
2020-05-22 $11.71 $11.82 $11.67 $11.79 $9.73 131,836
2020-05-21 $11.67 $11.74 $11.60 $11.67 $9.63 148,052
2020-05-20 $11.44 $11.64 $11.43 $11.64 $9.61 417,504
2020-05-19 $11.39 $11.47 $11.35 $11.47 $9.39 275,753
2020-05-18 $11.17 $11.37 $11.17 $11.36 $9.30 226,096
2020-05-15 $10.88 $11.09 $10.88 $11.05 $9.04 142,562
2020-05-14 $10.99 $11.07 $10.81 $11.04 $9.03 194,393
2020-05-13 $11.30 $11.31 $11.00 $11.13 $9.11 238,527
2020-05-12 $11.22 $11.41 $11.22 $11.34 $9.28 221,269
2020-05-11 $11.23 $11.27 $11.13 $11.22 $9.18 220,391
2020-05-08 $11.11 $11.31 $11.06 $11.26 $9.21 221,492
2020-05-07 $11.05 $11.11 $10.98 $11.03 $9.03 230,720
2020-05-06 $11.20 $11.22 $10.99 $11.03 $9.03 267,548
2020-05-05 $11.07 $11.15 $10.98 $11.15 $9.12 313,297
2020-05-04 $10.86 $11.03 $10.77 $11.02 $9.02 183,112
2020-05-01 $10.78 $10.97 $10.76 $10.86 $8.89 194,527
2020-04-30 $10.94 $10.95 $10.78 $10.83 $8.86 188,977
2020-04-29 $10.71 $10.99 $10.71 $10.90 $8.92 243,075
2020-04-28 $10.53 $10.66 $10.53 $10.66 $8.72 250,510
2020-04-27 $10.63 $10.72 $10.50 $10.53 $8.62 265,905
2020-04-24 $10.73 $10.74 $10.59 $10.63 $8.70 178,665
2020-04-23 $10.70 $10.85 $10.59 $10.67 $8.73 238,039
2020-04-22 $10.83 $10.88 $10.59 $10.67 $8.73 367,005
2020-04-21 $11.01 $11.01 $10.77 $10.87 $8.81 268,309
2020-04-20 $11.05 $11.24 $11.05 $11.08 $8.98 339,024
2020-04-17 $11.17 $11.21 $11.04 $11.15 $9.04 239,738
2020-04-16 $11.00 $11.00 $10.89 $10.96 $8.88 292,340
2020-04-15 $10.88 $11.04 $10.85 $11.03 $8.94 202,764
2020-04-14 $11.13 $11.27 $11.03 $11.24 $9.11 283,769
2020-04-13 $11.28 $11.28 $10.75 $10.94 $8.87 605,599
2020-04-09 $10.90 $11.42 $10.81 $11.11 $9.01 1,071,453
2020-04-08 $10.66 $10.99 $10.54 $10.80 $8.75 569,034
2020-04-07 $10.70 $10.81 $10.48 $10.59 $8.58 615,462
2020-04-06 $10.35 $10.51 $10.17 $10.40 $8.43 621,717
2020-04-03 $10.35 $10.54 $10.20 $10.23 $8.29 586,275
2020-04-02 $10.07 $10.75 $10.07 $10.45 $8.47 665,685
2020-04-01 $10.22 $10.52 $10.16 $10.38 $8.41 679,930
2020-03-31 $10.36 $10.77 $10.36 $10.53 $8.54 667,206
2020-03-30 $10.22 $10.55 $10.20 $10.53 $8.54 423,833
2020-03-27 $10.60 $10.60 $10.11 $10.48 $8.50 583,983
2020-03-26 $10.13 $10.89 $10.13 $10.78 $8.74 625,321
2020-03-25 $9.70 $10.34 $9.61 $9.99 $8.10 829,091
2020-03-24 $8.94 $9.75 $8.93 $9.29 $7.53 862,079
2020-03-23 $9.32 $9.42 $8.48 $8.79 $7.13 1,316,719
2020-03-20 $9.36 $10.41 $9.36 $9.81 $7.86 965,446
2020-03-19 $8.01 $9.37 $8.01 $9.24 $7.41 919,476
2020-03-18 $10.05 $10.19 $8.05 $8.05 $6.45 1,465,393
2020-03-17 $10.54 $10.73 $10.21 $10.50 $8.42 437,665
2020-03-16 $11.18 $11.44 $10.05 $10.57 $8.47 559,327
2020-03-13 $11.82 $11.98 $11.44 $11.92 $9.55 377,626
2020-03-12 $12.40 $12.41 $10.06 $11.61 $9.31 862,205
2020-03-11 $13.36 $13.48 $12.64 $12.90 $10.34 413,131
2020-03-10 $13.25 $13.52 $13.16 $13.50 $10.82 517,170
2020-03-09 $14.00 $14.05 $13.08 $13.13 $10.52 721,111
2020-03-06 $14.13 $14.40 $14.09 $14.33 $11.49 701,882
2020-03-05 $14.42 $14.46 $14.22 $14.32 $11.48 229,277
2020-03-04 $14.48 $14.54 $14.39 $14.52 $11.64 264,552
2020-03-03 $14.20 $14.41 $14.17 $14.31 $11.47 338,695
2020-03-02 $13.77 $14.13 $13.67 $14.13 $11.33 415,809
2020-02-28 $13.97 $14.00 $13.52 $13.76 $11.03 910,946
2020-02-27 $14.40 $14.45 $14.02 $14.14 $11.33 426,529
2020-02-26 $14.47 $14.60 $14.42 $14.46 $11.59 339,095
2020-02-25 $14.79 $14.79 $14.43 $14.47 $11.60 591,647
2020-02-24 $14.90 $14.96 $14.61 $14.74 $11.81 515,437
2020-02-21 $14.99 $15.08 $14.99 $15.03 $12.05 148,353
2020-02-20 $14.90 $15.00 $14.90 $14.99 $12.01 311,295
2020-02-19 $14.98 $15.08 $14.91 $14.93 $11.89 378,665
2020-02-18 $14.95 $14.98 $14.90 $14.94 $11.90 247,815
2020-02-14 $15.03 $15.04 $14.90 $14.92 $11.88 216,513
2020-02-13 $15.03 $15.06 $14.98 $15.00 $11.94 196,263
2020-02-12 $15.02 $15.04 $14.98 $15.00 $11.94 256,535
2020-02-11 $14.98 $15.02 $14.93 $14.98 $11.93 208,490
2020-02-10 $14.97 $15.00 $14.93 $14.93 $11.89 275,420
2020-02-07 $14.86 $14.98 $14.86 $14.96 $11.91 418,459
2020-02-06 $14.78 $14.85 $14.73 $14.85 $11.82 111,828
2020-02-05 $14.71 $14.81 $14.66 $14.77 $11.76 252,986
2020-02-04 $14.68 $14.77 $14.65 $14.71 $11.71 230,335
2020-02-03 $14.58 $14.66 $14.52 $14.59 $11.62 291,570
2020-01-31 $14.68 $14.69 $14.50 $14.50 $11.55 261,218
2020-01-30 $14.72 $14.79 $14.66 $14.68 $11.69 180,519
2020-01-29 $14.71 $14.79 $14.67 $14.73 $11.73 211,939
2020-01-28 $14.70 $14.75 $14.68 $14.74 $11.74 128,234
2020-01-27 $14.67 $14.73 $14.59 $14.67 $11.68 211,623
2020-01-24 $14.75 $14.82 $14.69 $14.72 $11.72 268,589
2020-01-23 $14.77 $14.79 $14.67 $14.75 $11.74 266,884
2020-01-22 $14.89 $14.94 $14.87 $14.88 $11.77 220,523
2020-01-21 $14.89 $14.92 $14.81 $14.85 $11.74 300,847
2020-01-17 $14.88 $14.92 $14.84 $14.84 $11.74 220,372
2020-01-16 $14.76 $14.87 $14.73 $14.83 $11.73 216,931
2020-01-15 $14.72 $14.77 $14.68 $14.74 $11.66 236,037
2020-01-14 $14.76 $14.78 $14.53 $14.73 $11.65 496,744
2020-01-13 $14.69 $14.76 $14.69 $14.75 $11.66 346,279
2020-01-10 $14.57 $14.68 $14.57 $14.66 $11.59 228,625
2020-01-09 $14.61 $14.65 $14.57 $14.57 $11.52 342,697
2020-01-08 $14.57 $14.64 $14.52 $14.56 $11.51 307,804
2020-01-07 $14.63 $14.66 $14.48 $14.53 $11.49 1,173,116
2020-01-06 $14.50 $14.73 $14.50 $14.56 $11.51 605,066
2020-01-03 $14.38 $14.54 $14.35 $14.52 $11.48 1,356,595
2020-01-02 $14.31 $14.42 $14.23 $14.23 $11.25 227,008
2019-12-31 $14.25 $14.29 $14.22 $14.27 $11.29 236,635
2019-12-30 $14.18 $14.35 $14.04 $14.27 $11.29 389,933
2019-12-27 $14.17 $14.24 $14.11 $14.17 $11.21 121,121
2019-12-26 $14.14 $14.18 $14.11 $14.18 $11.21 99,532
2019-12-24 $14.11 $14.18 $14.09 $14.18 $11.21 73,245
2019-12-23 $14.20 $14.20 $14.05 $14.06 $11.12 230,843
2019-12-20 $14.14 $14.22 $14.11 $14.15 $11.19 145,067
2019-12-19 $14.10 $14.17 $14.00 $14.14 $11.18 221,261
2019-12-18 $14.13 $14.19 $14.11 $14.18 $11.14 158,666
2019-12-17 $14.09 $14.16 $14.08 $14.13 $11.10 108,843
2019-12-16 $14.07 $14.11 $14.03 $14.08 $11.06 136,605
2019-12-13 $14.04 $14.07 $13.95 $14.05 $11.03 110,181
2019-12-12 $14.00 $14.06 $13.91 $14.05 $11.03 230,499
2019-12-11 $13.93 $13.99 $13.93 $13.99 $10.99 129,000
2019-12-10 $13.93 $13.94 $13.86 $13.94 $10.95 178,955
2019-12-09 $13.92 $13.94 $13.87 $13.94 $10.95 98,961
2019-12-06 $13.90 $13.99 $13.82 $13.94 $10.95 228,230
2019-12-05 $13.81 $13.90 $13.77 $13.88 $10.90 125,651
2019-12-04 $13.85 $13.88 $13.78 $13.86 $10.88 151,685
2019-12-03 $13.93 $14.00 $13.71 $13.91 $10.92 358,249
2019-12-02 $14.10 $14.11 $13.92 $13.92 $10.93 299,866
2019-11-29 $14.02 $14.15 $14.00 $14.07 $11.05 208,256
2019-11-27 $14.07 $14.10 $14.01 $14.03 $11.02 105,321
2019-11-26 $13.96 $14.06 $13.96 $14.04 $11.03 257,669
2019-11-25 $13.94 $14.03 $13.91 $13.97 $10.97 186,377
2019-11-22 $13.85 $13.93 $13.83 $13.93 $10.94 107,774
2019-11-21 $13.82 $13.92 $13.81 $13.83 $10.86 118,488
2019-11-20 $13.92 $13.96 $13.84 $13.94 $10.87 120,644
2019-11-19 $13.95 $14.01 $13.90 $13.94 $10.87 86,021
2019-11-18 $13.96 $14.00 $13.93 $13.96 $10.88 160,865
2019-11-15 $13.92 $14.08 $13.91 $13.95 $10.88 210,729
2019-11-14 $13.88 $13.94 $13.82 $13.93 $10.86 115,195
2019-11-13 $13.89 $13.95 $13.83 $13.84 $10.79 100,051
2019-11-12 $13.98 $14.00 $13.90 $13.93 $10.86 136,196
2019-11-11 $14.02 $14.09 $13.98 $13.98 $10.90 93,788
2019-11-08 $14.01 $14.10 $13.98 $14.01 $10.92 121,500
2019-11-07 $14.02 $14.05 $13.96 $14.01 $10.92 83,476
2019-11-06 $13.99 $14.08 $13.95 $14.04 $10.95 166,533
2019-11-05 $14.03 $14.08 $13.90 $13.97 $10.89 126,336
2019-11-04 $14.05 $14.10 $14.02 $14.04 $10.95 139,532
2019-11-01 $13.95 $14.04 $13.90 $14.02 $10.93 149,407
2019-10-31 $14.00 $14.00 $13.91 $13.92 $10.85 102,013
2019-10-30 $14.03 $14.03 $13.95 $14.01 $10.92 130,004
2019-10-29 $13.88 $14.03 $13.83 $14.00 $10.92 154,953
2019-10-28 $13.82 $13.89 $13.80 $13.88 $10.82 110,863
2019-10-25 $13.81 $13.85 $13.73 $13.79 $10.75 138,888
2019-10-24 $13.78 $13.88 $13.71 $13.85 $10.80 174,087
2019-10-23 $13.82 $13.87 $13.75 $13.76 $10.73 186,044
2019-10-22 $13.90 $13.90 $13.80 $13.82 $10.77 101,019
2019-10-21 $13.95 $13.95 $13.82 $13.86 $10.81 151,730
2019-10-18 $13.93 $13.95 $13.90 $13.92 $10.85 57,991
2019-10-17 $13.96 $13.98 $13.90 $13.93 $10.86 162,195
2019-10-16 $14.02 $14.09 $13.98 $14.03 $10.86 126,628
2019-10-15 $13.99 $14.03 $13.99 $14.00 $10.84 70,768
2019-10-14 $14.00 $14.01 $13.95 $13.95 $10.80 109,019
2019-10-11 $13.99 $14.01 $13.97 $13.99 $10.83 112,017
2019-10-10 $13.93 $13.96 $13.90 $13.94 $10.79 67,885
2019-10-09 $13.93 $14.01 $13.91 $13.92 $10.78 105,881
2019-10-08 $13.95 $13.98 $13.90 $13.93 $10.78 86,664
2019-10-07 $13.96 $14.01 $13.90 $13.94 $10.79 138,188
2019-10-04 $13.86 $13.98 $13.86 $13.98 $10.82 65,509
2019-10-03 $13.87 $13.91 $13.77 $13.83 $10.71 105,895
2019-10-02 $13.82 $13.88 $13.81 $13.84 $10.71 131,037
2019-10-01 $13.97 $13.97 $13.80 $13.82 $10.70 94,482
2019-09-30 $13.85 $13.90 $13.81 $13.89 $10.75 231,738
2019-09-27 $13.90 $13.92 $13.77 $13.85 $10.72 105,860
2019-09-26 $13.92 $13.92 $13.75 $13.78 $10.67 142,536
2019-09-25 $13.87 $13.96 $13.76 $13.94 $10.79 79,283
2019-09-24 $13.94 $14.00 $13.80 $13.87 $10.74 112,273
2019-09-23 $13.98 $14.00 $13.87 $13.89 $10.75 76,029
2019-09-20 $13.90 $13.98 $13.86 $13.98 $10.82 81,884
2019-09-19 $13.80 $13.91 $13.80 $13.85 $10.72 115,479
2019-09-18 $13.82 $13.91 $13.76 $13.86 $10.65 206,909
2019-09-17 $13.88 $13.90 $13.75 $13.78 $10.59 104,615
2019-09-16 $13.92 $13.92 $13.72 $13.85 $10.64 160,117
2019-09-13 $14.00 $14.02 $13.85 $13.93 $10.71 122,264
2019-09-12 $14.01 $14.07 $13.95 $13.97 $10.74 141,445
2019-09-11 $14.03 $14.07 $13.95 $13.98 $10.74 145,456
2019-09-10 $14.05 $14.06 $13.96 $13.98 $10.74 143,580
2019-09-09 $14.02 $14.07 $13.98 $14.02 $10.78 98,695
2019-09-06 $13.95 $14.09 $13.95 $14.02 $10.78 221,644
2019-09-05 $13.85 $13.98 $13.85 $13.95 $10.72 226,956
2019-09-04 $13.62 $13.89 $13.62 $13.85 $10.64 188,029
2019-09-03 $13.62 $13.68 $13.56 $13.56 $10.42 158,440
2019-08-30 $13.76 $13.77 $13.58 $13.58 $10.44 179,011
2019-08-29 $13.84 $13.86 $13.66 $13.72 $10.54 195,271
2019-08-28 $13.64 $13.78 $13.64 $13.78 $10.59 193,950
2019-08-27 $13.70 $13.73 $13.63 $13.65 $10.49 94,156
2019-08-26 $13.74 $13.79 $13.66 $13.67 $10.51 74,273
2019-08-23 $13.73 $13.78 $13.64 $13.72 $10.54 119,792
2019-08-22 $13.74 $13.78 $13.72 $13.75 $10.57 109,963
2019-08-21 $13.81 $13.91 $13.71 $13.85 $10.57 245,858
2019-08-20 $13.72 $13.78 $13.68 $13.78 $10.51 131,965
2019-08-19 $13.80 $13.85 $13.68 $13.70 $10.45 97,204
2019-08-16 $13.77 $13.85 $13.75 $13.76 $10.50 117,909
2019-08-15 $13.76 $13.76 $13.68 $13.72 $10.47 104,610
2019-08-14 $13.80 $13.80 $13.68 $13.70 $10.45 305,798
2019-08-13 $14.13 $14.13 $13.87 $13.90 $10.61 286,536
2019-08-12 $14.20 $14.20 $14.12 $14.19 $10.83 99,694
2019-08-09 $14.19 $14.29 $14.19 $14.25 $10.87 102,779
2019-08-08 $14.16 $14.20 $14.11 $14.18 $10.82 169,988
2019-08-07 $14.13 $14.23 $14.07 $14.12 $10.77 325,136
2019-08-06 $14.22 $14.22 $14.14 $14.17 $10.81 148,175
2019-08-05 $14.46 $14.46 $14.07 $14.13 $10.78 255,598
2019-08-02 $14.46 $14.53 $14.37 $14.53 $11.09 166,678
2019-08-01 $14.52 $14.54 $14.45 $14.51 $11.07 144,771
2019-07-31 $14.43 $14.51 $14.42 $14.46 $11.03 106,547
2019-07-30 $14.44 $14.49 $14.40 $14.43 $11.01 126,577
2019-07-29 $14.29 $14.45 $14.29 $14.41 $10.99 106,403
2019-07-26 $14.30 $14.36 $14.29 $14.31 $10.92 126,889
2019-07-25 $14.48 $14.52 $14.27 $14.28 $10.90 158,060
2019-07-24 $14.36 $14.53 $14.35 $14.45 $11.03 175,667
2019-07-23 $14.47 $14.50 $14.32 $14.34 $10.94 218,174
2019-07-22 $14.44 $14.49 $14.40 $14.48 $11.05 106,050
2019-07-19 $14.43 $14.50 $14.42 $14.44 $11.02 99,254
2019-07-18 $14.38 $14.47 $14.38 $14.44 $11.02 158,308
2019-07-17 $14.48 $14.51 $14.47 $14.50 $10.99 162,475
2019-07-16 $14.42 $14.49 $14.37 $14.47 $10.96 166,881
2019-07-15 $14.33 $14.40 $14.33 $14.37 $10.89 155,010
2019-07-12 $14.44 $14.50 $14.26 $14.29 $10.83 239,013
2019-07-11 $14.42 $14.50 $14.39 $14.40 $10.91 238,830
2019-07-10 $14.44 $14.46 $14.35 $14.36 $10.88 153,797
2019-07-09 $14.35 $14.44 $14.33 $14.35 $10.87 143,559
2019-07-08 $14.41 $14.43 $14.35 $14.35 $10.87 250,631
2019-07-05 $14.38 $14.41 $14.33 $14.39 $10.90 59,708
2019-07-03 $14.37 $14.45 $14.35 $14.40 $10.91 85,273
2019-07-02 $14.38 $14.40 $14.35 $14.36 $10.88 159,928
2019-07-01 $14.40 $14.51 $14.28 $14.29 $10.83 223,108
2019-06-28 $14.32 $14.34 $14.24 $14.32 $10.85 252,337
2019-06-27 $14.35 $14.41 $14.27 $14.30 $10.84 213,198
2019-06-26 $14.29 $14.32 $14.24 $14.29 $10.83 141,724
2019-06-25 $14.19 $14.25 $14.16 $14.20 $10.76 182,672
2019-06-24 $14.15 $14.22 $14.14 $14.18 $10.74 96,576
2019-06-21 $14.13 $14.13 $14.04 $14.08 $10.67 142,822
2019-06-20 $14.08 $14.14 $14.02 $14.06 $10.65 147,085
2019-06-19 $14.00 $14.11 $13.97 $14.09 $10.60 198,622
2019-06-18 $14.00 $14.08 $13.96 $13.98 $10.52 216,774
2019-06-17 $13.95 $13.98 $13.91 $13.91 $10.47 115,385
2019-06-14 $13.93 $13.97 $13.90 $13.92 $10.47 118,545
2019-06-13 $13.95 $13.98 $13.91 $13.91 $10.47 153,795
2019-06-12 $13.92 $13.97 $13.88 $13.90 $10.46 128,610
2019-06-11 $13.93 $13.95 $13.86 $13.87 $10.44 137,080
2019-06-10 $13.96 $13.96 $13.82 $13.83 $10.41 129,545
2019-06-07 $13.84 $13.92 $13.81 $13.85 $10.42 113,939
2019-06-06 $13.77 $13.80 $13.73 $13.78 $10.37 88,520
2019-06-05 $13.68 $13.75 $13.65 $13.72 $10.32 156,314
2019-06-04 $13.60 $13.65 $13.57 $13.63 $10.26 136,343
2019-06-03 $13.45 $13.65 $13.45 $13.52 $10.17 280,200
2019-05-31 $13.61 $13.69 $13.59 $13.59 $10.23 188,842
2019-05-30 $13.70 $13.77 $13.69 $13.71 $10.32 209,911
2019-05-29 $13.70 $13.73 $13.61 $13.64 $10.26 130,935
2019-05-28 $13.74 $13.79 $13.65 $13.69 $10.30 113,576
2019-05-24 $13.72 $13.75 $13.66 $13.74 $10.34 93,930
2019-05-23 $13.67 $13.73 $13.51 $13.66 $10.28 112,377
2019-05-22 $13.76 $13.80 $13.73 $13.74 $10.26 88,580
2019-05-21 $13.78 $13.85 $13.70 $13.76 $10.28 127,240
2019-05-20 $13.76 $13.79 $13.74 $13.77 $10.29 96,799
2019-05-17 $13.82 $13.83 $13.73 $13.78 $10.29 121,567
2019-05-16 $13.78 $13.85 $13.75 $13.80 $10.31 101,352
2019-05-15 $13.74 $13.82 $13.68 $13.77 $10.29 90,157
2019-05-14 $13.70 $13.81 $13.67 $13.72 $10.25 146,283
2019-05-13 $13.81 $13.84 $13.55 $13.69 $10.23 218,299
2019-05-10 $13.81 $13.85 $13.76 $13.84 $10.34 138,125
2019-05-09 $13.87 $13.89 $13.75 $13.81 $10.32 133,825
2019-05-08 $13.84 $13.99 $13.84 $13.88 $10.37 107,424
2019-05-07 $13.87 $13.91 $13.84 $13.85 $10.35 175,863
2019-05-06 $13.85 $13.89 $13.84 $13.88 $10.37 75,038
2019-05-03 $13.91 $13.95 $13.84 $13.91 $10.39 118,458
2019-05-02 $13.93 $13.96 $13.85 $13.89 $10.37 158,874
2019-05-01 $13.93 $13.96 $13.90 $13.93 $10.40 145,091
2019-04-30 $13.94 $13.94 $13.84 $13.91 $10.39 174,486
2019-04-29 $13.90 $13.93 $13.88 $13.89 $10.37 194,720
2019-04-26 $13.86 $13.88 $13.84 $13.85 $10.35 160,048
2019-04-25 $13.89 $13.91 $13.85 $13.88 $10.37 147,876
2019-04-24 $13.89 $13.97 $13.87 $13.89 $10.37 162,533
2019-04-23 $13.79 $13.91 $13.76 $13.89 $10.37 164,637
2019-04-22 $13.75 $13.84 $13.72 $13.79 $10.30 127,141
2019-04-18 $14.00 $14.00 $13.69 $13.75 $10.27 167,134
2019-04-17 $13.93 $14.00 $13.93 $13.97 $10.43 167,937
2019-04-16 $13.96 $14.02 $13.95 $14.02 $10.40 144,761
2019-04-15 $13.89 $14.04 $13.81 $13.96 $10.35 130,724
2019-04-12 $13.93 $13.97 $13.85 $13.89 $10.30 146,229
2019-04-11 $13.88 $13.91 $13.85 $13.90 $10.31 131,750
2019-04-10 $13.88 $13.90 $13.84 $13.88 $10.29 104,976
2019-04-09 $13.86 $13.92 $13.79 $13.88 $10.29 116,248
2019-04-08 $13.89 $13.91 $13.78 $13.84 $10.26 138,491
2019-04-05 $13.93 $13.93 $13.84 $13.88 $10.29 186,623
2019-04-04 $13.86 $13.92 $13.81 $13.89 $10.30 139,607
2019-04-03 $13.88 $13.94 $13.86 $13.89 $10.30 134,698
2019-04-02 $13.86 $13.90 $13.77 $13.88 $10.29 151,348
2019-04-01 $13.71 $13.86 $13.71 $13.86 $10.28 174,404
2019-03-29 $13.78 $13.81 $13.64 $13.64 $10.12 163,737
2019-03-28 $13.80 $13.85 $13.77 $13.77 $10.21 83,150
2019-03-27 $13.68 $13.80 $13.68 $13.77 $10.21 145,202
2019-03-26 $13.73 $13.78 $13.69 $13.71 $10.17 66,568
2019-03-25 $13.77 $13.81 $13.69 $13.71 $10.17 111,572
2019-03-22 $13.80 $13.87 $13.74 $13.79 $10.23 127,104
2019-03-21 $13.87 $13.92 $13.77 $13.78 $10.22 190,164
2019-03-20 $13.88 $13.93 $13.86 $13.90 $10.23 221,073
2019-03-19 $14.02 $14.02 $13.85 $13.85 $10.20 189,411
2019-03-18 $13.88 $13.91 $13.85 $13.90 $10.23 156,702
2019-03-15 $13.80 $13.89 $13.79 $13.85 $10.20 197,230
2019-03-14 $13.80 $13.82 $13.76 $13.80 $10.16 65,550
2019-03-13 $13.83 $13.84 $13.75 $13.80 $10.16 97,008
2019-03-12 $13.76 $13.80 $13.74 $13.77 $10.14 131,450
2019-03-11 $13.66 $13.73 $13.63 $13.68 $10.07 179,110
2019-03-08 $13.64 $13.70 $13.58 $13.64 $10.04 150,612
2019-03-07 $13.75 $13.80 $13.63 $13.65 $10.05 124,496
2019-03-06 $13.88 $13.89 $13.69 $13.72 $10.10 150,430
2019-03-05 $13.89 $13.96 $13.87 $13.90 $10.23 136,293
2019-03-04 $13.92 $13.95 $13.87 $13.93 $10.26 197,646
2019-03-01 $13.95 $13.98 $13.92 $13.94 $10.26 107,101
2019-02-28 $13.96 $13.98 $13.90 $13.90 $10.23 87,579
2019-02-27 $13.90 $13.98 $13.90 $13.96 $10.28 179,292
2019-02-26 $13.87 $13.95 $13.86 $13.90 $10.23 124,298
2019-02-25 $13.88 $13.95 $13.83 $13.86 $10.20 177,096
2019-02-22 $13.77 $13.88 $13.75 $13.86 $10.20 251,697
2019-02-21 $13.64 $13.72 $13.64 $13.70 $10.09 231,722
2019-02-20 $13.65 $13.68 $13.58 $13.61 $10.02 160,891
2019-02-19 $13.58 $13.66 $13.56 $13.62 $10.03 104,130
2019-02-15 $13.64 $13.67 $13.56 $13.56 $9.98 104,496
2019-02-14 $13.45 $13.65 $13.44 $13.65 $10.05 146,679
2019-02-13 $13.61 $13.63 $13.52 $13.56 $9.91 133,220
2019-02-12 $13.66 $13.66 $13.50 $13.61 $9.95 152,975
2019-02-11 $13.47 $13.61 $13.46 $13.61 $9.95 170,599
2019-02-08 $13.56 $13.60 $13.42 $13.43 $9.82 101,897
2019-02-07 $13.63 $13.66 $13.55 $13.55 $9.90 126,007
2019-02-06 $13.69 $13.83 $13.63 $13.63 $9.96 208,494
2019-02-05 $13.62 $13.73 $13.62 $13.66 $9.98 198,533
2019-02-04 $13.79 $13.80 $13.60 $13.61 $9.95 257,758
2019-02-01 $13.70 $13.85 $13.67 $13.83 $10.11 378,830
2019-01-31 $13.49 $13.68 $13.49 $13.64 $9.97 575,031
2019-01-30 $13.42 $13.60 $13.40 $13.49 $9.86 233,898
2019-01-29 $13.43 $13.43 $13.39 $13.40 $9.79 149,028
2019-01-28 $13.34 $13.44 $13.32 $13.43 $9.82 293,877
2019-01-25 $13.29 $13.36 $13.28 $13.36 $9.77 139,245
2019-01-24 $13.20 $13.36 $13.20 $13.24 $9.68 236,054
2019-01-23 $13.22 $13.25 $13.20 $13.20 $9.65 146,610
2019-01-22 $13.11 $13.23 $13.10 $13.17 $9.63 376,581
2019-01-18 $13.08 $13.13 $13.07 $13.09 $9.57 253,349
2019-01-17 $13.12 $13.16 $13.06 $13.07 $9.55 192,092
2019-01-16 $13.20 $13.25 $13.18 $13.23 $9.60 214,591
2019-01-15 $13.14 $13.21 $13.12 $13.20 $9.57 292,875
2019-01-14 $13.09 $13.15 $13.05 $13.10 $9.50 228,914
2019-01-11 $12.90 $13.18 $12.90 $13.11 $9.51 857,824
2019-01-10 $12.87 $12.93 $12.83 $12.90 $9.36 305,885
2019-01-09 $12.88 $12.90 $12.80 $12.85 $9.32 205,535
2019-01-08 $12.78 $12.88 $12.77 $12.86 $9.33 198,535
2019-01-07 $12.64 $12.78 $12.62 $12.77 $9.26 286,531
2019-01-04 $12.52 $12.64 $12.48 $12.64 $9.17 308,488
2019-01-03 $12.42 $12.49 $12.38 $12.49 $9.06 232,116
2019-01-02 $12.25 $12.45 $12.22 $12.43 $9.02 317,870
2018-12-31 $12.29 $12.36 $12.24 $12.29 $8.91 737,310
2018-12-28 $12.18 $12.31 $12.18 $12.28 $8.91 362,464
2018-12-27 $12.10 $12.22 $12.07 $12.21 $8.86 557,345
2018-12-26 $12.09 $12.10 $12.01 $12.08 $8.76 450,442
2018-12-24 $11.83 $12.02 $11.83 $12.01 $8.71 280,847
2018-12-21 $11.90 $12.07 $11.82 $12.01 $8.71 361,411
2018-12-20 $12.17 $12.23 $11.95 $11.95 $8.67 426,112
2018-12-19 $12.30 $12.32 $12.23 $12.27 $8.83 512,416
2018-12-18 $12.40 $12.40 $12.23 $12.24 $8.80 411,237
2018-12-17 $12.40 $12.45 $12.32 $12.34 $8.88 377,851
2018-12-14 $12.47 $12.54 $12.43 $12.44 $8.95 264,101
2018-12-13 $12.48 $12.53 $12.43 $12.51 $9.00 385,989
2018-12-12 $12.45 $12.48 $12.38 $12.44 $8.95 327,797
2018-12-11 $12.46 $12.52 $12.35 $12.36 $8.89 620,665
2018-12-10 $12.51 $12.54 $12.40 $12.43 $8.94 240,666
2018-12-07 $12.50 $12.50 $12.43 $12.49 $8.98 173,864
2018-12-06 $12.45 $12.47 $12.33 $12.47 $8.97 262,159
2018-12-04 $12.48 $12.58 $12.45 $12.47 $8.97 379,426
2018-12-03 $12.45 $12.51 $12.38 $12.46 $8.96 419,647
2018-11-30 $12.24 $12.33 $12.20 $12.29 $8.84 441,072
2018-11-29 $12.27 $12.31 $12.19 $12.19 $8.77 469,003
2018-11-28 $12.22 $12.25 $12.14 $12.24 $8.80 932,236
2018-11-27 $12.33 $12.36 $12.21 $12.21 $8.78 181,611
2018-11-26 $12.45 $12.50 $12.36 $12.40 $8.92 305,235
2018-11-23 $12.31 $12.37 $12.27 $12.36 $8.89 74,259
2018-11-21 $12.40 $12.45 $12.32 $12.33 $8.87 135,341
2018-11-20 $12.57 $12.57 $12.42 $12.45 $8.88 185,140
2018-11-19 $12.68 $12.68 $12.55 $12.59 $8.98 284,637
2018-11-16 $12.72 $12.72 $12.65 $12.68 $9.05 91,740
2018-11-15 $12.67 $12.75 $12.61 $12.69 $9.06 295,680
2018-11-14 $12.66 $12.69 $12.60 $12.63 $9.01 176,691
2018-11-13 $12.76 $12.81 $12.65 $12.66 $9.03 171,968
2018-11-12 $12.80 $12.83 $12.69 $12.72 $9.08 176,227
2018-11-09 $12.81 $12.82 $12.71 $12.77 $9.11 228,926
2018-11-08 $12.83 $12.87 $12.69 $12.81 $9.14 256,623
2018-11-07 $12.80 $12.89 $12.74 $12.80 $9.13 232,307
2018-11-06 $12.71 $12.74 $12.62 $12.67 $9.04 292,925
2018-11-05 $12.62 $12.68 $12.60 $12.66 $9.03 127,482
2018-11-02 $12.62 $12.66 $12.57 $12.60 $8.99 210,221
2018-11-01 $12.54 $12.61 $12.49 $12.60 $8.99 212,013
2018-10-31 $12.52 $12.53 $12.41 $12.47 $8.90 405,789
2018-10-30 $12.53 $12.56 $12.46 $12.49 $8.91 225,814
2018-10-29 $12.62 $12.69 $12.47 $12.53 $8.94 339,932
2018-10-26 $12.72 $12.75 $12.60 $12.60 $8.99 212,513
2018-10-25 $12.73 $12.83 $12.73 $12.79 $9.13 295,343
2018-10-24 $12.77 $12.83 $12.69 $12.70 $9.06 213,445
2018-10-23 $12.79 $12.83 $12.74 $12.75 $9.10 170,752
2018-10-22 $12.85 $12.88 $12.80 $12.82 $9.15 119,884
2018-10-19 $12.92 $12.92 $12.84 $12.84 $9.16 161,594
2018-10-18 $12.96 $12.96 $12.81 $12.92 $9.22 349,053
2018-10-17 $13.08 $13.12 $13.00 $13.05 $9.24 208,860
2018-10-16 $13.12 $13.15 $13.06 $13.14 $9.30 118,174
2018-10-15 $12.98 $13.10 $12.93 $13.08 $9.26 221,305
2018-10-12 $13.00 $13.10 $12.95 $12.96 $9.18 239,521
2018-10-11 $13.00 $13.08 $12.91 $12.95 $9.17 326,406
2018-10-10 $13.03 $13.04 $12.95 $12.99 $9.20 210,414
2018-10-09 $13.03 $13.03 $12.96 $12.99 $9.20 179,732
2018-10-08 $13.28 $13.28 $13.03 $13.03 $9.23 176,643
2018-10-05 $13.35 $13.39 $13.21 $13.25 $9.38 142,739
2018-10-04 $13.41 $13.43 $13.27 $13.33 $9.44 137,939
2018-10-03 $13.50 $13.54 $13.40 $13.43 $9.51 128,324
2018-10-02 $13.51 $13.56 $13.49 $13.51 $9.57 176,731
2018-10-01 $13.49 $13.53 $13.46 $13.51 $9.57 158,314
2018-09-28 $13.47 $13.53 $13.42 $13.42 $9.50 176,798
2018-09-27 $13.49 $13.53 $13.41 $13.44 $9.52 211,316
2018-09-26 $13.47 $13.49 $13.42 $13.48 $9.55 276,663
2018-09-25 $13.54 $13.55 $13.44 $13.45 $9.52 107,623
2018-09-24 $13.45 $13.54 $13.45 $13.53 $9.58 147,092
2018-09-21 $13.52 $13.52 $13.47 $13.51 $9.57 146,623
2018-09-20 $13.47 $13.50 $13.44 $13.49 $9.55 170,391
2018-09-19 $13.46 $13.53 $13.44 $13.50 $9.49 128,484
2018-09-18 $13.34 $13.47 $13.34 $13.47 $9.47 162,161
2018-09-17 $13.38 $13.43 $13.30 $13.30 $9.35 107,122
2018-09-14 $13.50 $13.50 $13.36 $13.37 $9.40 288,023
2018-09-13 $13.50 $13.54 $13.45 $13.45 $9.45 138,516
2018-09-12 $13.40 $13.51 $13.39 $13.51 $9.50 279,631
2018-09-11 $13.24 $13.43 $13.24 $13.39 $9.41 262,081
2018-09-10 $13.21 $13.30 $13.18 $13.27 $9.33 166,606
2018-09-07 $13.23 $13.26 $13.10 $13.18 $9.26 154,793
2018-09-06 $13.35 $13.38 $13.10 $13.24 $9.31 574,715
2018-09-05 $13.35 $13.43 $13.33 $13.43 $9.44 135,302
2018-09-04 $13.54 $13.54 $13.35 $13.39 $9.41 296,492
2018-08-31 $13.57 $13.58 $13.54 $13.57 $9.54 106,772
2018-08-30 $13.64 $13.64 $13.54 $13.59 $9.55 144,234
2018-08-29 $13.58 $13.69 $13.58 $13.66 $9.60 141,945
2018-08-28 $13.53 $13.61 $13.50 $13.61 $9.57 174,204
2018-08-27 $13.57 $13.57 $13.49 $13.51 $9.50 80,748
2018-08-24 $13.45 $13.56 $13.43 $13.52 $9.50 181,105
2018-08-23 $13.28 $13.43 $13.28 $13.42 $9.43 153,769
2018-08-22 $13.38 $13.46 $13.38 $13.46 $9.39 124,678
2018-08-21 $13.34 $13.43 $13.33 $13.42 $9.36 98,911
2018-08-20 $13.37 $13.38 $13.29 $13.29 $9.27 148,271
2018-08-17 $13.46 $13.46 $13.36 $13.38 $9.33 133,122
2018-08-16 $13.38 $13.45 $13.34 $13.44 $9.38 246,148
2018-08-15 $13.23 $13.32 $13.19 $13.32 $9.29 246,626
2018-08-14 $13.21 $13.34 $13.16 $13.33 $9.30 190,599
2018-08-13 $13.22 $13.24 $13.11 $13.23 $9.23 215,967
2018-08-10 $13.45 $13.50 $13.18 $13.25 $9.24 305,643
2018-08-09 $13.58 $13.59 $13.52 $13.56 $9.46 106,599
2018-08-08 $13.59 $13.59 $13.56 $13.57 $9.47 86,964
2018-08-07 $13.57 $13.59 $13.55 $13.57 $9.47 178,327
2018-08-06 $13.60 $13.60 $13.54 $13.57 $9.47 152,467
2018-08-03 $13.56 $13.59 $13.54 $13.57 $9.47 113,126
2018-08-02 $13.55 $13.60 $13.52 $13.58 $9.47 169,113
2018-08-01 $13.66 $13.66 $13.55 $13.57 $9.47 110,366
2018-07-31 $13.54 $13.67 $13.54 $13.67 $9.54 114,242
2018-07-30 $13.58 $13.59 $13.56 $13.57 $9.47 140,108
2018-07-27 $13.55 $13.67 $13.54 $13.56 $9.46 327,621
2018-07-26 $13.56 $13.58 $13.51 $13.52 $9.43 146,605
2018-07-25 $13.54 $13.58 $13.54 $13.58 $9.47 152,941
2018-07-24 $13.58 $13.58 $13.51 $13.51 $9.43 140,953
2018-07-23 $13.55 $13.59 $13.50 $13.58 $9.47 168,830
2018-07-20 $13.66 $13.68 $13.54 $13.57 $9.47 121,019
2018-07-19 $13.54 $13.67 $13.52 $13.67 $9.54 180,800
2018-07-18 $13.69 $13.72 $13.62 $13.62 $9.43 175,114
2018-07-17 $13.66 $13.70 $13.66 $13.69 $9.48 157,812
2018-07-16 $13.70 $13.72 $13.65 $13.67 $9.47 153,759
2018-07-13 $13.65 $13.72 $13.64 $13.72 $9.50 199,306
2018-07-12 $13.56 $13.67 $13.53 $13.67 $9.47 510,503
2018-07-11 $13.54 $13.58 $13.49 $13.51 $9.36 180,365
2018-07-10 $13.53 $13.57 $13.52 $13.56 $9.39 155,321
2018-07-09 $13.57 $13.58 $13.50 $13.53 $9.37 219,747
2018-07-06 $13.33 $13.55 $13.31 $13.55 $9.38 481,640
2018-07-05 $13.26 $13.38 $13.26 $13.35 $9.25 166,231
2018-07-03 $13.20 $13.30 $13.20 $13.30 $9.21 202,103
2018-07-02 $13.25 $13.29 $13.19 $13.21 $9.15 330,819
2018-06-29 $13.35 $13.36 $13.26 $13.27 $9.19 305,441
2018-06-28 $13.34 $13.44 $13.30 $13.31 $9.22 142,492
2018-06-27 $13.37 $13.37 $13.31 $13.35 $9.25 140,964
2018-06-26 $13.31 $13.36 $13.31 $13.36 $9.25 109,693
2018-06-25 $13.38 $13.39 $13.29 $13.31 $9.22 298,562
2018-06-22 $13.28 $13.40 $13.28 $13.39 $9.27 226,804
2018-06-21 $13.32 $13.34 $13.23 $13.24 $9.17 219,723
2018-06-20 $13.33 $13.37 $13.31 $13.36 $9.18 237,881
2018-06-19 $13.38 $13.38 $13.27 $13.33 $9.16 498,864
2018-06-18 $13.48 $13.49 $13.36 $13.40 $9.21 354,171
2018-06-15 $13.51 $13.54 $13.47 $13.52 $9.29 196,125
2018-06-14 $13.57 $13.59 $13.51 $13.53 $9.30 134,756
2018-06-13 $13.55 $13.58 $13.48 $13.53 $9.30 243,098
2018-06-12 $13.61 $13.61 $13.55 $13.56 $9.32 144,391
2018-06-11 $13.58 $13.61 $13.55 $13.60 $9.35 286,930
2018-06-08 $13.60 $13.64 $13.57 $13.64 $9.38 160,452
2018-06-07 $13.58 $13.60 $13.56 $13.60 $9.35 188,929
2018-06-06 $13.66 $13.68 $13.58 $13.60 $9.35 210,440
2018-06-05 $13.56 $13.69 $13.54 $13.69 $9.41 362,894
2018-06-04 $13.55 $13.60 $13.50 $13.60 $9.35 306,360
2018-06-01 $13.64 $13.64 $13.49 $13.53 $9.30 297,035
2018-05-31 $13.64 $13.64 $13.57 $13.57 $9.33 208,539
2018-05-30 $13.62 $13.67 $13.61 $13.62 $9.36 225,098
2018-05-29 $13.62 $13.64 $13.56 $13.61 $9.36 185,784
2018-05-25 $13.57 $13.70 $13.57 $13.65 $9.38 303,401
2018-05-24 $13.60 $13.62 $13.56 $13.59 $9.34 254,237
2018-05-23 $13.59 $13.69 $13.59 $13.68 $9.34 301,063
2018-05-22 $13.60 $13.61 $13.55 $13.60 $9.28 235,278
2018-05-21 $13.60 $13.66 $13.55 $13.61 $9.29 232,639
2018-05-18 $13.65 $13.65 $13.59 $13.59 $9.27 174,374
2018-05-17 $13.69 $13.74 $13.63 $13.65 $9.31 187,440
2018-05-16 $13.68 $13.73 $13.68 $13.72 $9.36 210,621
2018-05-15 $13.75 $13.75 $13.64 $13.68 $9.34 239,350
2018-05-14 $13.89 $13.90 $13.77 $13.79 $9.41 251,480
2018-05-11 $13.76 $13.91 $13.76 $13.89 $9.48 279,271
2018-05-10 $13.70 $13.74 $13.70 $13.74 $9.38 337,278
2018-05-09 $13.64 $13.73 $13.59 $13.66 $9.32 302,583
2018-05-08 $13.78 $13.80 $13.61 $13.67 $9.33 674,681
2018-05-07 $13.91 $13.93 $13.77 $13.77 $9.40 256,823
2018-05-04 $14.00 $14.03 $13.84 $13.94 $9.51 309,554
2018-05-03 $14.03 $14.08 $14.01 $14.02 $9.57 212,898
2018-05-02 $14.12 $14.13 $14.01 $14.02 $9.57 177,642
2018-05-01 $14.17 $14.19 $14.10 $14.16 $9.66 156,272
2018-04-30 $14.17 $14.18 $14.12 $14.14 $9.65 169,608
2018-04-27 $14.19 $14.21 $14.14 $14.21 $9.70 171,387
2018-04-26 $14.20 $14.22 $14.14 $14.22 $9.70 141,974
2018-04-25 $14.19 $14.20 $14.12 $14.17 $9.67 193,264
2018-04-24 $14.22 $14.25 $14.18 $14.21 $9.70 250,942
2018-04-23 $14.22 $14.26 $14.21 $14.21 $9.70 162,076
2018-04-20 $14.28 $14.32 $14.24 $14.28 $9.74 185,582
2018-04-19 $14.34 $14.39 $14.28 $14.32 $9.77 217,369
2018-04-18 $14.57 $14.57 $14.42 $14.43 $9.78 512,523
2018-04-17 $14.57 $14.61 $14.54 $14.56 $9.87 206,319
2018-04-16 $14.53 $14.63 $14.46 $14.63 $9.91 178,209
2018-04-13 $14.58 $14.59 $14.50 $14.53 $9.85 146,087
2018-04-12 $14.61 $14.61 $14.54 $14.56 $9.87 107,271
2018-04-11 $14.53 $14.60 $14.51 $14.60 $9.89 181,755
2018-04-10 $14.56 $14.59 $14.52 $14.59 $9.89 208,084
2018-04-09 $14.61 $14.61 $14.55 $14.56 $9.87 104,494
2018-04-06 $14.59 $14.62 $14.56 $14.61 $9.90 152,692
2018-04-05 $14.55 $14.62 $14.53 $14.61 $9.90 149,031
2018-04-04 $14.45 $14.56 $14.45 $14.56 $9.87 264,544
2018-04-03 $14.55 $14.58 $14.51 $14.58 $9.88 228,905
2018-04-02 $14.55 $14.60 $14.51 $14.59 $9.89 301,731
2018-03-29 $14.47 $14.57 $14.47 $14.53 $9.85 170,028
2018-03-28 $14.43 $14.50 $14.42 $14.48 $9.81 151,798
2018-03-27 $14.41 $14.43 $14.37 $14.40 $9.76 317,215
2018-03-26 $14.31 $14.41 $14.31 $14.41 $9.77 367,773
2018-03-23 $14.34 $14.36 $14.30 $14.30 $9.69 368,837
2018-03-22 $14.45 $14.49 $14.35 $14.41 $9.77 317,357
2018-03-21 $14.60 $14.61 $14.53 $14.58 $9.81 259,465
2018-03-20 $14.65 $14.69 $14.59 $14.61 $9.83 221,347
2018-03-19 $14.70 $14.71 $14.63 $14.71 $9.90 166,440
2018-03-16 $14.72 $14.74 $14.69 $14.74 $9.92 154,781
2018-03-15 $14.75 $14.76 $14.70 $14.75 $9.93 99,870
2018-03-14 $14.74 $14.76 $14.71 $14.72 $9.91 255,828
2018-03-13 $14.77 $14.79 $14.70 $14.71 $9.90 174,996
2018-03-12 $14.76 $14.82 $14.71 $14.78 $9.95 181,553
2018-03-09 $14.78 $14.81 $14.72 $14.75 $9.93 160,167
2018-03-08 $14.67 $14.73 $14.65 $14.72 $9.91 124,249
2018-03-07 $14.66 $14.72 $14.61 $14.67 $9.87 346,343
2018-03-06 $14.63 $14.72 $14.61 $14.66 $9.87 234,550
2018-03-05 $14.59 $14.72 $14.56 $14.62 $9.84 287,389
2018-03-02 $14.54 $14.73 $14.54 $14.73 $9.91 212,877
2018-03-01 $14.70 $14.78 $14.60 $14.65 $9.86 299,566
2018-02-28 $14.86 $14.87 $14.68 $14.68 $9.88 266,539
2018-02-27 $14.83 $14.86 $14.80 $14.82 $9.97 142,725
2018-02-26 $14.88 $14.90 $14.82 $14.82 $9.97 183,626
2018-02-23 $14.85 $14.94 $14.85 $14.86 $10.00 402,200
2018-02-22 $14.85 $14.95 $14.84 $14.86 $10.00 139,154
2018-02-21 $14.84 $14.94 $14.81 $14.84 $9.99 222,425
2018-02-20 $14.90 $14.94 $14.78 $14.79 $9.95 169,866
2018-02-16 $14.82 $14.93 $14.81 $14.92 $10.04 260,256
2018-02-15 $14.83 $14.92 $14.75 $14.85 $9.99 287,939
2018-02-14 $14.87 $14.95 $14.84 $14.88 $9.95 189,455
2018-02-13 $14.92 $15.03 $14.90 $15.00 $10.03 156,491
2018-02-12 $15.02 $15.12 $14.90 $14.98 $10.01 279,817
2018-02-09 $15.05 $15.08 $14.86 $15.04 $10.05 173,955
2018-02-08 $15.17 $15.20 $14.97 $15.03 $10.05 162,876
2018-02-07 $15.14 $15.17 $15.06 $15.13 $10.11 254,454
2018-02-06 $14.60 $15.12 $14.56 $15.12 $10.11 304,410
2018-02-05 $15.18 $15.29 $14.70 $14.98 $10.01 537,396
2018-02-02 $15.47 $15.47 $15.29 $15.31 $10.23 189,041
2018-02-01 $15.50 $15.73 $15.48 $15.62 $10.44 275,922
2018-01-31 $15.50 $15.58 $15.48 $15.48 $10.35 150,636
2018-01-30 $15.49 $15.50 $15.38 $15.49 $10.35 144,740
2018-01-29 $15.72 $15.72 $15.51 $15.54 $10.39 125,160
2018-01-26 $15.75 $15.76 $15.62 $15.74 $10.52 151,649
2018-01-25 $15.73 $15.77 $15.66 $15.73 $10.52 163,450
2018-01-24 $15.79 $15.81 $15.68 $15.69 $10.49 156,785
2018-01-23 $15.74 $15.75 $15.62 $15.75 $10.53 162,925
2018-01-22 $15.82 $15.83 $15.67 $15.77 $10.54 207,459
2018-01-19 $15.72 $15.83 $15.70 $15.79 $10.56 216,397
2018-01-18 $15.86 $15.86 $15.69 $15.74 $10.52 280,712
2018-01-17 $16.02 $16.16 $15.90 $15.95 $10.60 280,584
2018-01-16 $16.00 $16.13 $15.99 $16.05 $10.66 319,917
2018-01-12 $15.85 $15.99 $15.80 $15.98 $10.62 183,066
2018-01-11 $15.78 $15.91 $15.76 $15.90 $10.56 242,490
2018-01-10 $15.63 $15.79 $15.60 $15.79 $10.49 198,625
2018-01-09 $15.67 $15.68 $15.60 $15.65 $10.40 251,718
2018-01-08 $15.75 $15.81 $15.59 $15.64 $10.39 333,953
2018-01-05 $15.85 $15.89 $15.78 $15.81 $10.50 303,277
2018-01-04 $15.78 $16.00 $15.62 $15.84 $10.52 1,358,986
2018-01-03 $15.74 $15.91 $15.74 $15.78 $10.48 1,737,518
2018-01-02 $15.57 $15.78 $15.55 $15.78 $10.48 1,476,468
2017-12-29 $15.57 $15.59 $15.54 $15.55 $10.33 198,282
2017-12-28 $15.53 $15.57 $15.49 $15.55 $10.33 232,644
2017-12-27 $15.47 $15.55 $15.47 $15.53 $10.32 179,339
2017-12-26 $15.45 $15.51 $15.42 $15.47 $10.28 299,782
2017-12-22 $15.49 $15.53 $15.42 $15.42 $10.24 352,843
2017-12-21 $15.41 $15.50 $15.39 $15.50 $10.30 402,326
2017-12-20 $15.42 $15.49 $15.39 $15.49 $10.22 227,684
2017-12-19 $15.38 $15.47 $15.28 $15.43 $10.18 391,695
2017-12-18 $15.39 $15.43 $15.29 $15.34 $10.12 256,543
2017-12-15 $15.37 $15.45 $15.04 $15.39 $10.16 372,909
2017-12-14 $15.36 $15.38 $15.30 $15.37 $10.14 136,958
2017-12-13 $15.32 $15.38 $15.27 $15.36 $10.14 400,628
2017-12-12 $15.30 $15.36 $15.30 $15.33 $10.12 265,975
2017-12-11 $15.28 $15.35 $15.27 $15.33 $10.12 179,911
2017-12-08 $15.33 $15.36 $15.27 $15.30 $10.10 194,693
2017-12-07 $15.30 $15.40 $15.30 $15.38 $10.15 135,360
2017-12-06 $15.29 $15.35 $15.26 $15.31 $10.10 161,264
2017-12-05 $15.27 $15.32 $15.25 $15.29 $10.09 188,232
2017-12-04 $15.29 $15.35 $15.21 $15.35 $10.13 243,228
2017-12-01 $15.34 $15.34 $15.24 $15.31 $10.10 196,627
2017-11-30 $15.25 $15.32 $15.19 $15.31 $10.10 171,659
2017-11-29 $15.43 $15.46 $15.18 $15.22 $10.05 228,235
2017-11-28 $15.37 $15.49 $15.30 $15.41 $10.17 298,690
2017-11-27 $15.32 $15.40 $15.28 $15.40 $10.16 153,827
2017-11-24 $15.30 $15.36 $15.29 $15.36 $10.14 64,521
2017-11-22 $15.27 $15.30 $15.25 $15.30 $10.10 122,625
2017-11-21 $15.29 $15.39 $15.28 $15.34 $10.06 145,664
2017-11-20 $15.35 $15.38 $15.22 $15.22 $9.98 132,079
2017-11-17 $15.30 $15.39 $15.29 $15.38 $10.09 116,746
2017-11-16 $15.20 $15.32 $15.20 $15.32 $10.05 72,218
2017-11-15 $15.22 $15.22 $15.14 $15.17 $9.95 178,277
2017-11-14 $15.29 $15.31 $15.22 $15.24 $9.99 104,929
2017-11-13 $15.28 $15.34 $15.27 $15.34 $10.06 167,225
2017-11-10 $15.33 $15.36 $15.25 $15.36 $10.07 171,908
2017-11-09 $15.35 $15.38 $15.21 $15.31 $10.04 221,392
2017-11-08 $15.42 $15.44 $15.36 $15.42 $10.11 178,161
2017-11-07 $15.53 $15.53 $15.40 $15.43 $10.12 108,417
2017-11-06 $15.50 $15.52 $15.48 $15.52 $10.18 98,837
2017-11-03 $15.67 $15.67 $15.50 $15.50 $10.16 136,515
2017-11-02 $15.61 $15.64 $15.57 $15.62 $10.24 113,876
2017-11-01 $15.57 $15.62 $15.56 $15.62 $10.24 158,136
2017-10-31 $15.53 $15.63 $15.53 $15.60 $10.23 107,907
2017-10-30 $15.52 $15.57 $15.51 $15.52 $10.18 99,921
2017-10-27 $15.50 $15.56 $15.47 $15.54 $10.19 156,776
2017-10-26 $15.47 $15.53 $15.47 $15.48 $10.15 151,319
2017-10-25 $15.58 $15.61 $15.48 $15.48 $10.15 113,960
2017-10-24 $15.63 $15.64 $15.58 $15.59 $10.22 110,636
2017-10-23 $15.66 $15.67 $15.58 $15.60 $10.23 76,051
2017-10-20 $15.67 $15.68 $15.59 $15.68 $10.28 226,486
2017-10-19 $15.60 $15.68 $15.55 $15.68 $10.28 113,460
2017-10-18 $15.69 $15.73 $15.67 $15.71 $10.24 114,912
2017-10-17 $15.68 $15.74 $15.65 $15.74 $10.26 108,886
2017-10-16 $15.70 $15.73 $15.66 $15.68 $10.22 177,604
2017-10-13 $15.72 $15.75 $15.68 $15.72 $10.24 125,168
2017-10-12 $15.73 $15.73 $15.65 $15.73 $10.25 143,881
2017-10-11 $15.72 $15.74 $15.69 $15.74 $10.26 78,098
2017-10-10 $15.64 $15.75 $15.64 $15.70 $10.23 134,460
2017-10-09 $15.68 $15.68 $15.61 $15.68 $10.22 114,787
2017-10-06 $15.63 $15.66 $15.62 $15.66 $10.20 170,199
2017-10-05 $15.63 $15.68 $15.63 $15.67 $10.21 166,166
2017-10-04 $15.67 $15.69 $15.65 $15.66 $10.20 249,933
2017-10-03 $15.69 $15.72 $15.66 $15.69 $10.22 163,680
2017-10-02 $15.71 $15.75 $15.64 $15.71 $10.24 240,831
2017-09-29 $15.66 $15.78 $15.62 $15.74 $10.26 635,940
2017-09-28 $15.63 $15.70 $15.61 $15.67 $10.21 407,351
2017-09-27 $15.67 $15.68 $15.58 $15.62 $10.18 199,445
2017-09-26 $15.62 $15.71 $15.62 $15.69 $10.22 312,014
2017-09-25 $15.68 $15.68 $15.61 $15.62 $10.18 216,862
2017-09-22 $15.64 $15.72 $15.63 $15.72 $10.24 134,031
2017-09-21 $15.65 $15.67 $15.55 $15.67 $10.21 141,743
2017-09-20 $15.72 $15.75 $15.67 $15.72 $10.18 454,588
2017-09-19 $15.70 $15.74 $15.70 $15.72 $10.18 211,246
2017-09-18 $15.72 $15.75 $15.70 $15.71 $10.17 419,789
2017-09-15 $15.67 $15.73 $15.66 $15.72 $10.18 197,708
2017-09-14 $15.68 $15.72 $15.65 $15.66 $10.14 375,590
2017-09-13 $15.70 $15.74 $15.69 $15.71 $10.17 79,788
2017-09-12 $15.75 $15.76 $15.72 $15.72 $10.18 99,214
2017-09-11 $15.73 $15.78 $15.72 $15.73 $10.18 335,256
2017-09-08 $15.73 $15.78 $15.71 $15.71 $10.17 288,383
2017-09-07 $15.66 $15.76 $15.66 $15.70 $10.16 383,101
2017-09-06 $15.68 $15.71 $15.64 $15.66 $10.14 318,145
2017-09-05 $15.65 $15.73 $15.65 $15.73 $10.18 266,208
2017-09-01 $15.64 $15.72 $15.64 $15.67 $10.15 238,148
2017-08-31 $15.58 $15.66 $15.58 $15.63 $10.12 220,218
2017-08-30 $15.53 $15.62 $15.53 $15.60 $10.10 216,218
2017-08-29 $15.50 $15.57 $15.49 $15.53 $10.05 213,374
2017-08-28 $15.53 $15.59 $15.50 $15.57 $10.08 450,449
2017-08-25 $15.46 $15.54 $15.45 $15.54 $10.06 222,092
2017-08-24 $15.44 $15.49 $15.42 $15.45 $10.00 351,380
2017-08-23 $15.44 $15.46 $15.38 $15.44 $10.00 297,553
2017-08-22 $15.50 $15.55 $15.49 $15.51 $9.98 257,689
2017-08-21 $15.50 $15.54 $15.48 $15.51 $9.98 346,715
2017-08-18 $15.45 $15.53 $15.34 $15.53 $9.99 740,938
2017-08-17 $15.60 $15.66 $15.56 $15.60 $10.04 148,304
2017-08-16 $15.64 $15.68 $15.63 $15.63 $10.05 200,532
2017-08-15 $15.64 $15.70 $15.61 $15.64 $10.06 126,327
2017-08-14 $15.65 $15.74 $15.63 $15.66 $10.07 179,655
2017-08-11 $15.33 $15.65 $15.14 $15.63 $10.05 253,100
2017-08-10 $15.53 $15.59 $15.48 $15.55 $10.00 240,545
2017-08-09 $15.64 $15.68 $15.57 $15.59 $10.03 181,157
2017-08-08 $15.77 $15.82 $15.61 $15.66 $10.07 301,180
2017-08-07 $15.80 $15.84 $15.74 $15.77 $10.14 292,799
2017-08-04 $15.79 $15.81 $15.72 $15.75 $10.13 266,555
2017-08-03 $15.66 $15.78 $15.64 $15.78 $10.15 695,582
2017-08-02 $15.63 $15.67 $15.62 $15.67 $10.08 178,599
2017-08-01 $15.67 $15.68 $15.61 $15.64 $10.06 239,158
2017-07-31 $15.60 $15.66 $15.59 $15.63 $10.05 257,260
2017-07-28 $15.57 $15.64 $15.55 $15.61 $10.04 344,522
2017-07-27 $15.61 $15.64 $15.56 $15.57 $10.02 309,981
2017-07-26 $15.62 $15.64 $15.55 $15.64 $10.06 236,378
2017-07-25 $15.66 $15.66 $15.53 $15.55 $10.00 169,147
2017-07-24 $15.66 $15.70 $15.57 $15.62 $10.05 128,976
2017-07-21 $15.66 $15.70 $15.62 $15.70 $10.10 182,451
2017-07-20 $15.66 $15.66 $15.60 $15.63 $10.05 241,686
2017-07-19 $15.57 $15.65 $15.57 $15.65 $10.07 304,300
2017-07-18 $15.65 $15.68 $15.63 $15.66 $10.01 143,790
2017-07-17 $15.62 $15.66 $15.60 $15.66 $10.01 177,410
2017-07-14 $15.59 $15.66 $15.59 $15.61 $9.98 122,206
2017-07-13 $15.57 $15.61 $15.53 $15.60 $9.97 153,064
2017-07-12 $15.48 $15.60 $15.48 $15.60 $9.97 249,608
2017-07-11 $15.49 $15.50 $15.45 $15.46 $9.88 222,796
2017-07-10 $15.44 $15.54 $15.44 $15.50 $9.91 124,953
2017-07-07 $15.40 $15.49 $15.39 $15.46 $9.88 139,903
2017-07-06 $15.53 $15.56 $15.36 $15.41 $9.85 221,984
2017-07-05 $15.59 $15.60 $15.51 $15.60 $9.97 174,662
2017-07-03 $15.60 $15.63 $15.52 $15.56 $9.95 155,699
2017-06-30 $15.60 $15.60 $15.55 $15.57 $9.95 197,957
2017-06-29 $15.74 $15.74 $15.56 $15.56 $9.95 135,553
2017-06-28 $15.70 $15.77 $15.68 $15.75 $10.07 153,581
2017-06-27 $15.72 $15.72 $15.66 $15.66 $10.01 112,932
2017-06-26 $15.71 $15.77 $15.65 $15.77 $10.08 134,894
2017-06-23 $15.69 $15.72 $15.66 $15.68 $10.02 80,829
2017-06-22 $15.63 $15.71 $15.62 $15.70 $10.04 111,850
2017-06-21 $15.67 $15.77 $15.61 $15.61 $9.98 139,937
2017-06-20 $15.87 $15.88 $15.76 $15.77 $10.02 181,917
2017-06-19 $15.84 $15.89 $15.80 $15.85 $10.07 160,990
2017-06-16 $15.88 $15.88 $15.78 $15.80 $10.03 178,856
2017-06-15 $15.92 $15.92 $15.80 $15.86 $10.07 168,713
2017-06-14 $15.88 $15.95 $15.87 $15.93 $10.12 134,790
2017-06-13 $15.84 $15.90 $15.81 $15.84 $10.06 110,816
2017-06-12 $15.88 $15.89 $15.83 $15.86 $10.07 144,849
2017-06-09 $15.92 $15.93 $15.87 $15.88 $10.09 109,459
2017-06-08 $15.93 $15.95 $15.85 $15.89 $10.09 176,834
2017-06-07 $15.93 $15.94 $15.88 $15.92 $10.11 144,482
2017-06-06 $15.83 $15.93 $15.81 $15.89 $10.09 107,540
2017-06-05 $15.82 $15.86 $15.78 $15.83 $10.05 115,809
2017-06-02 $15.83 $15.87 $15.81 $15.87 $10.08 245,510
2017-06-01 $15.82 $15.85 $15.78 $15.83 $10.05 208,185
2017-05-31 $15.76 $15.84 $15.76 $15.79 $10.03 1,071
2017-05-30 $15.81 $15.86 $15.69 $15.79 $10.03 1,646
2017-05-26 $15.73 $15.83 $15.72 $15.81 $10.04 180,498
2017-05-25 $15.80 $15.81 $15.71 $15.75 $10.00 114,084
2017-05-24 $15.70 $15.76 $15.60 $15.73 $9.99 183,225
2017-05-23 $15.68 $15.69 $15.62 $15.65 $9.94 68,679
2017-05-22 $15.70 $15.72 $15.62 $15.62 $9.92 113,396
2017-05-19 $15.52 $15.68 $15.52 $15.66 $9.95 96,672
2017-05-18 $15.55 $15.58 $15.50 $15.52 $9.86 157,285
2017-05-17 $15.64 $15.73 $15.58 $15.64 $9.93 185,108
2017-05-16 $15.80 $15.82 $15.76 $15.78 $9.96 130,931
2017-05-15 $15.78 $15.82 $15.73 $15.80 $9.97 106,235
2017-05-12 $15.71 $15.78 $15.71 $15.78 $9.96 175,851
2017-05-11 $15.77 $15.81 $15.71 $15.71 $9.91 224,152
2017-05-10 $15.74 $15.77 $15.67 $15.77 $9.95 116,489
2017-05-09 $15.75 $15.77 $15.69 $15.73 $9.93 91,449
2017-05-08 $15.76 $15.77 $15.67 $15.70 $9.91 86,880
2017-05-05 $15.76 $15.80 $15.70 $15.78 $9.96 88,844
2017-05-04 $15.78 $15.79 $15.68 $15.75 $9.94 134,457
2017-05-03 $15.81 $15.87 $15.78 $15.78 $9.96 142,573
2017-05-02 $15.81 $15.87 $15.79 $15.81 $9.98 143,773
2017-05-01 $15.71 $15.92 $15.70 $15.81 $9.98 324,915
2017-04-28 $15.60 $15.72 $15.58 $15.70 $9.91 227,471
2017-04-27 $15.72 $15.74 $15.55 $15.60 $9.84 191,673
2017-04-26 $15.70 $15.74 $15.67 $15.72 $9.92 152,268
2017-04-25 $15.76 $15.76 $15.68 $15.70 $9.91 167,153
2017-04-24 $15.77 $15.77 $15.70 $15.76 $9.95 158,374
2017-04-21 $15.68 $15.72 $15.67 $15.72 $9.92 93,592
2017-04-20 $15.66 $15.74 $15.63 $15.72 $9.92 125,750
2017-04-19 $15.71 $15.71 $15.56 $15.61 $9.85 233,471
2017-04-18 $15.63 $15.75 $15.61 $15.75 $9.88 224,241
2017-04-17 $15.57 $15.63 $15.57 $15.63 $9.80 149,992
2017-04-13 $15.57 $15.65 $15.55 $15.57 $9.76 235,480
2017-04-12 $15.56 $15.57 $15.51 $15.56 $9.76 290,133
2017-04-11 $15.58 $15.60 $15.50 $15.55 $9.75 246,888
2017-04-10 $15.51 $15.60 $15.50 $15.60 $9.78 326,665
2017-04-07 $15.41 $15.50 $15.41 $15.50 $9.72 180,899
2017-04-06 $15.46 $15.49 $15.42 $15.42 $9.67 198,831
2017-04-05 $15.45 $15.48 $15.43 $15.45 $9.69 138,129
2017-04-04 $15.55 $15.55 $15.39 $15.44 $9.68 188,814
2017-04-03 $15.53 $15.55 $15.48 $15.55 $9.75 122,605
2017-03-31 $15.40 $15.50 $15.37 $15.50 $9.72 192,606
2017-03-30 $15.54 $15.54 $15.39 $15.41 $9.66 113,193
2017-03-29 $15.48 $15.55 $15.46 $15.49 $9.71 206,108
2017-03-28 $15.42 $15.49 $15.41 $15.44 $9.68 148,967
2017-03-27 $15.40 $15.45 $15.36 $15.45 $9.69 116,233
2017-03-24 $15.41 $15.48 $15.36 $15.43 $9.68 100,064
2017-03-23 $15.42 $15.43 $15.34 $15.41 $9.66 177,199
2017-03-22 $15.32 $15.44 $15.26 $15.40 $9.66 182,238
2017-03-21 $15.56 $15.56 $15.38 $15.42 $9.61 235,187
2017-03-20 $15.46 $15.50 $15.38 $15.50 $9.66 181,720
2017-03-17 $15.27 $15.39 $15.26 $15.37 $9.58 201,413
2017-03-16 $15.37 $15.38 $15.23 $15.27 $9.51 205,020
2017-03-15 $15.16 $15.36 $15.13 $15.33 $9.55 172,656
2017-03-14 $15.16 $15.17 $15.11 $15.15 $9.44 126,188
2017-03-13 $15.27 $15.29 $15.17 $15.18 $9.46 207,152
2017-03-10 $15.26 $15.28 $15.20 $15.26 $9.51 304,879
2017-03-09 $15.40 $15.40 $15.12 $15.20 $9.47 291,865
2017-03-08 $15.47 $15.47 $15.39 $15.40 $9.59 145,492
2017-03-07 $15.40 $15.45 $15.40 $15.45 $9.63 123,737
2017-03-06 $15.40 $15.42 $15.38 $15.40 $9.59 191,268
2017-03-03 $15.39 $15.46 $15.39 $15.43 $9.61 98,707
2017-03-02 $15.50 $15.54 $15.41 $15.42 $9.61 70,580
2017-03-01 $15.59 $15.59 $15.49 $15.52 $9.67 162,572
2017-02-28 $15.56 $15.56 $15.51 $15.55 $9.69 115,795
2017-02-27 $15.49 $15.55 $15.49 $15.52 $9.67 134,948
2017-02-24 $15.44 $15.51 $15.42 $15.50 $9.66 230,900
2017-02-23 $15.40 $15.50 $15.40 $15.47 $9.64 207,558
2017-02-22 $15.35 $15.39 $15.34 $15.37 $9.58 220,192
2017-02-21 $15.35 $15.37 $15.31 $15.35 $9.56 150,429
2017-02-17 $15.33 $15.39 $15.25 $15.33 $9.55 148,008
2017-02-16 $15.34 $15.36 $15.31 $15.33 $9.55 185,631
2017-02-15 $15.42 $15.42 $15.31 $15.36 $9.57 341,151
2017-02-14 $15.50 $15.52 $15.41 $15.48 $9.58 303,125
2017-02-13 $15.49 $15.52 $15.41 $15.51 $9.60 305,033
2017-02-10 $15.40 $15.47 $15.37 $15.45 $9.56 168,433
2017-02-09 $15.47 $15.49 $15.34 $15.37 $9.51 269,082
2017-02-08 $15.51 $15.63 $15.42 $15.48 $9.58 184,915
2017-02-07 $15.37 $15.53 $15.37 $15.46 $9.57 186,005
2017-02-06 $15.48 $15.50 $15.38 $15.38 $9.52 196,564
2017-02-03 $15.31 $15.50 $15.28 $15.46 $9.57 212,119
2017-02-02 $15.27 $15.29 $15.23 $15.26 $9.44 215,158
2017-02-01 $15.20 $15.27 $15.17 $15.22 $9.42 371,446
2017-01-31 $15.08 $15.24 $15.08 $15.20 $9.41 120,525
2017-01-30 $15.10 $15.19 $15.06 $15.10 $9.34 384,270
2017-01-27 $15.11 $15.19 $15.08 $15.18 $9.39 242,645
2017-01-26 $15.22 $15.22 $15.02 $15.05 $9.31 416,266
2017-01-25 $15.15 $15.20 $15.09 $15.20 $9.41 304,965
2017-01-24 $15.12 $15.15 $15.07 $15.13 $9.36 180,664
2017-01-23 $15.06 $15.09 $15.02 $15.06 $9.32 122,016
2017-01-20 $14.96 $15.03 $14.89 $15.02 $9.29 169,333
2017-01-19 $15.03 $15.07 $14.94 $14.99 $9.28 338,733
2017-01-18 $15.04 $15.08 $15.01 $15.03 $9.30 175,145
2017-01-17 $15.12 $15.15 $15.09 $15.11 $9.29 393,396
2017-01-13 $15.02 $15.12 $14.97 $15.12 $9.29 310,915
2017-01-12 $15.13 $15.16 $14.95 $15.04 $9.24 579,046
2017-01-11 $15.15 $15.18 $15.04 $15.13 $9.30 212,532
2017-01-10 $15.12 $15.18 $15.08 $15.15 $9.31 257,711
2017-01-09 $15.05 $15.17 $14.97 $15.06 $9.25 326,348
2017-01-06 $14.92 $15.05 $14.87 $15.03 $9.24 304,980
2017-01-05 $14.78 $14.87 $14.78 $14.84 $9.12 926,770
2017-01-04 $14.74 $14.83 $14.72 $14.77 $9.08 844,233
2017-01-03 $14.81 $14.85 $14.70 $14.71 $9.04 722,001
2016-12-30 $14.83 $14.87 $14.69 $14.71 $9.04 646,086
2016-12-29 $14.77 $14.83 $14.76 $14.81 $9.10 289,098
2016-12-28 $14.73 $14.81 $14.73 $14.80 $9.09 324,394
2016-12-27 $14.71 $14.82 $14.71 $14.77 $9.08 233,987
2016-12-23 $14.70 $14.76 $14.67 $14.71 $9.04 198,350
2016-12-22 $14.71 $14.77 $14.70 $14.71 $9.04 297,786
2016-12-21 $14.68 $14.78 $14.68 $14.78 $9.08 208,752
2016-12-20 $14.65 $14.83 $14.64 $14.71 $9.04 281,964
2016-12-19 $14.63 $14.85 $14.51 $14.70 $9.03 243,809
2016-12-16 $14.93 $15.00 $14.87 $14.97 $9.20 226,334
2016-12-15 $15.00 $15.00 $14.90 $14.95 $9.19 190,980
2016-12-14 $15.03 $15.09 $14.91 $15.01 $9.22 157,096
2016-12-13 $15.04 $15.13 $14.92 $15.10 $9.28 658,225
2016-12-12 $14.99 $15.22 $14.98 $15.08 $9.08 317,037
2016-12-09 $15.19 $15.19 $14.97 $15.00 $9.03 91,509
2016-12-08 $15.01 $15.16 $14.87 $15.16 $9.13 376,429
2016-12-07 $14.72 $15.05 $14.70 $15.03 $9.05 493,348
2016-12-06 $14.50 $14.69 $14.48 $14.69 $8.84 157,413
2016-12-05 $14.46 $14.49 $14.34 $14.49 $8.72 180,098
2016-12-02 $14.35 $14.48 $14.35 $14.46 $8.70 93,756
2016-12-01 $14.65 $14.65 $14.36 $14.40 $8.67 137,949
2016-11-30 $14.68 $14.69 $14.56 $14.56 $8.76 288,395
2016-11-29 $14.59 $14.72 $14.58 $14.63 $8.81 112,439
2016-11-28 $14.64 $14.66 $14.60 $14.63 $8.81 103,592
2016-11-25 $14.63 $14.67 $14.59 $14.60 $8.79 149,857
2016-11-23 $14.60 $14.60 $14.42 $14.60 $8.79 188,332
2016-11-22 $14.65 $14.65 $14.56 $14.62 $8.80 143,676
2016-11-21 $14.48 $14.59 $14.45 $14.58 $8.78 131,953
2016-11-18 $14.52 $14.54 $14.39 $14.40 $8.67 126,253
2016-11-17 $14.59 $14.60 $14.48 $14.49 $8.72 352,766
2016-11-16 $14.55 $14.57 $14.39 $14.56 $8.76 382,332
2016-11-15 $14.27 $14.61 $14.27 $14.61 $8.73 275,656
2016-11-14 $14.39 $14.39 $14.07 $14.28 $8.53 334,791
2016-11-11 $14.50 $14.62 $14.32 $14.39 $8.60 286,726
2016-11-10 $14.84 $14.85 $14.53 $14.67 $8.77 305,080
2016-11-09 $14.99 $15.04 $14.84 $14.86 $8.88 175,521
2016-11-08 $15.02 $15.18 $15.02 $15.13 $9.04 114,836
2016-11-07 $14.99 $15.16 $14.99 $15.03 $8.98 255,882
2016-11-04 $14.97 $15.00 $14.91 $14.94 $8.93 375,315
2016-11-03 $15.13 $15.18 $15.01 $15.09 $9.02 120,423
2016-11-02 $15.30 $15.30 $15.12 $15.19 $9.08 179,227
2016-11-01 $15.35 $15.37 $15.26 $15.34 $9.17 91,165
2016-10-31 $15.45 $15.48 $15.31 $15.31 $9.15 219,436
2016-10-28 $15.54 $15.55 $15.40 $15.47 $9.25 96,577
2016-10-27 $15.66 $15.67 $15.46 $15.52 $9.28 93,185
2016-10-26 $15.70 $15.72 $15.65 $15.66 $9.36 73,440
2016-10-25 $15.56 $15.68 $15.56 $15.67 $9.36 72,832
2016-10-24 $15.58 $15.60 $15.53 $15.56 $9.30 87,168
2016-10-21 $15.50 $15.56 $15.47 $15.56 $9.30 119,651
2016-10-20 $15.51 $15.57 $15.50 $15.55 $9.29 63,704
2016-10-19 $15.47 $15.57 $15.45 $15.56 $9.30 104,943
2016-10-18 $15.48 $15.58 $15.46 $15.58 $9.25 91,642
2016-10-17 $15.64 $15.70 $15.43 $15.45 $9.17 155,066
2016-10-14 $15.77 $15.79 $15.64 $15.66 $9.30 96,002
2016-10-13 $15.89 $15.91 $15.75 $15.77 $9.36 149,115
2016-10-12 $15.93 $15.98 $15.91 $15.91 $9.44 76,328
2016-10-11 $16.09 $16.14 $15.94 $15.96 $9.47 100,643
2016-10-10 $16.18 $16.18 $16.07 $16.10 $9.56 65,783
2016-10-07 $16.16 $16.19 $16.09 $16.09 $9.55 63,855
2016-10-06 $16.23 $16.23 $16.14 $16.22 $9.63 56,314
2016-10-05 $16.29 $16.30 $16.19 $16.27 $9.66 99,184
2016-10-04 $16.28 $16.30 $16.22 $16.27 $9.66 41,971
2016-10-03 $16.23 $16.33 $16.20 $16.33 $9.69 77,821
2016-09-30 $16.29 $16.38 $16.23 $16.26 $9.65 129,330
2016-09-29 $16.27 $16.30 $16.14 $16.22 $9.63 88,166
2016-09-28 $16.23 $16.30 $16.20 $16.24 $9.64 63,673
2016-09-27 $16.28 $16.31 $16.25 $16.25 $9.65 51,283
2016-09-26 $16.27 $16.28 $16.23 $16.28 $9.66 48,425
2016-09-23 $16.31 $16.31 $16.26 $16.31 $9.68 55,096
2016-09-22 $16.26 $16.33 $16.24 $16.31 $9.68 106,718
2016-09-21 $16.00 $16.13 $15.90 $16.11 $9.56 234,201
2016-09-20 $16.17 $16.20 $16.13 $16.13 $9.51 65,707
2016-09-19 $16.12 $16.18 $16.11 $16.15 $9.53 67,192
2016-09-16 $16.10 $16.11 $16.04 $16.10 $9.50 73,652
2016-09-15 $16.23 $16.23 $16.10 $16.10 $9.50 132,926
2016-09-14 $16.24 $16.38 $16.17 $16.25 $9.58 90,798
2016-09-13 $16.42 $16.43 $16.15 $16.19 $9.55 149,407
2016-09-12 $16.42 $16.48 $16.34 $16.46 $9.71 88,432
2016-09-09 $16.70 $16.71 $16.35 $16.45 $9.70 179,742
2016-09-08 $16.68 $16.75 $16.68 $16.75 $9.88 101,983
2016-09-07 $16.62 $16.70 $16.60 $16.68 $9.84 101,084
2016-09-06 $16.58 $16.62 $16.48 $16.60 $9.79 125,846
2016-09-02 $16.65 $16.66 $16.53 $16.56 $9.77 87,862
2016-09-01 $16.60 $16.61 $16.55 $16.58 $9.78 108,891
2016-08-31 $16.58 $16.59 $16.52 $16.55 $9.76 108,341
2016-08-30 $16.53 $16.56 $16.50 $16.55 $9.76 78,893
2016-08-29 $16.42 $16.52 $16.42 $16.49 $9.73 139,447
2016-08-26 $16.47 $16.51 $16.42 $16.42 $9.68 108,969
2016-08-25 $16.43 $16.50 $16.40 $16.42 $9.68 78,874
2016-08-24 $16.41 $16.47 $16.40 $16.43 $9.69 72,776
2016-08-23 $16.43 $16.43 $16.39 $16.39 $9.67 91,737
2016-08-22 $16.42 $16.42 $16.32 $16.38 $9.66 210,106
2016-08-19 $16.34 $16.43 $16.32 $16.42 $9.68 161,742
2016-08-18 $16.37 $16.38 $16.27 $16.29 $9.61 68,638
2016-08-17 $16.33 $16.36 $16.27 $16.32 $9.63 81,732
2016-08-16 $16.44 $16.44 $16.32 $16.38 $9.60 131,155
2016-08-15 $16.33 $16.40 $16.33 $16.40 $9.61 44,451
2016-08-12 $16.27 $16.30 $16.26 $16.27 $9.53 67,021
2016-08-11 $16.22 $16.32 $16.22 $16.25 $9.52 69,625
2016-08-10 $16.21 $16.28 $16.21 $16.24 $9.52 93,977
2016-08-09 $16.20 $16.26 $16.19 $16.21 $9.50 69,052
2016-08-08 $16.17 $16.21 $16.13 $16.19 $9.49 83,023
2016-08-05 $16.16 $16.16 $16.10 $16.13 $9.45 78,808
2016-08-04 $16.16 $16.17 $16.05 $16.05 $9.41 111,411
2016-08-03 $16.12 $16.20 $16.10 $16.10 $9.43 58,898
2016-08-02 $16.18 $16.22 $16.14 $16.16 $9.47 60,489
2016-08-01 $16.25 $16.25 $16.14 $16.19 $9.49 86,289
2016-07-29 $16.15 $16.28 $16.09 $16.26 $9.53 139,792
2016-07-28 $16.08 $16.15 $15.98 $16.15 $9.46 115,012
2016-07-27 $16.07 $16.11 $16.04 $16.08 $9.42 64,116
2016-07-26 $16.06 $16.07 $16.00 $16.01 $9.38 67,391
2016-07-25 $16.06 $16.08 $16.00 $16.04 $9.40 82,430
2016-07-22 $16.00 $16.10 $15.99 $16.10 $9.43 180,277
2016-07-21 $16.02 $16.03 $15.92 $15.99 $9.37 217,707
2016-07-20 $15.99 $16.04 $15.88 $16.03 $9.39 72,683
2016-07-19 $16.08 $16.08 $15.98 $16.04 $9.34 89,311
2016-07-18 $16.05 $16.05 $15.98 $16.04 $9.34 229,573
2016-07-15 $16.00 $16.01 $15.92 $15.97 $9.30 106,670
2016-07-14 $15.85 $16.03 $15.81 $16.01 $9.32 718,729
2016-07-13 $15.80 $15.86 $15.70 $15.80 $9.20 400,876
2016-07-12 $15.75 $15.84 $15.73 $15.79 $9.19 105,502
2016-07-11 $15.64 $15.74 $15.64 $15.73 $9.16 144,703
2016-07-08 $15.55 $15.72 $15.50 $15.66 $9.12 139,643
2016-07-07 $15.45 $15.51 $15.44 $15.51 $9.03 99,098
2016-07-06 $15.41 $15.45 $15.37 $15.45 $9.00 85,308
2016-07-05 $15.40 $15.44 $15.36 $15.42 $8.98 122,715
2016-07-01 $15.39 $15.43 $15.34 $15.42 $8.98 95,953
2016-06-30 $15.32 $15.38 $15.28 $15.38 $8.95 109,826
2016-06-29 $15.29 $15.34 $15.24 $15.30 $8.91 101,531
2016-06-28 $15.09 $15.23 $15.04 $15.09 $8.79 101,820
2016-06-27 $14.99 $15.15 $14.91 $14.91 $8.68 149,677
2016-06-24 $14.90 $15.12 $14.85 $15.01 $8.74 106,998
2016-06-23 $15.25 $15.29 $15.18 $15.20 $8.85 103,349
2016-06-22 $15.12 $15.19 $15.11 $15.19 $8.84 65,151
2016-06-21 $15.15 $15.21 $15.03 $15.12 $8.80 78,908
2016-06-20 $15.14 $15.15 $15.03 $15.10 $8.79 70,080
2016-06-17 $14.93 $14.98 $14.92 $14.95 $8.70 92,982
2016-06-16 $14.88 $14.95 $14.83 $14.87 $8.66 123,598
2016-06-15 $14.98 $15.09 $14.81 $14.92 $8.69 136,023
2016-06-14 $15.14 $15.15 $15.00 $15.00 $8.67 127,255
2016-06-13 $15.24 $15.24 $15.09 $15.11 $8.74 127,461
2016-06-10 $15.23 $15.29 $15.14 $15.24 $8.81 129,608
2016-06-09 $15.35 $15.41 $15.25 $15.25 $8.82 181,905
2016-06-08 $15.25 $15.36 $15.23 $15.33 $8.86 92,742
2016-06-07 $15.10 $15.19 $15.10 $15.18 $8.78 72,554
2016-06-06 $15.13 $15.13 $15.01 $15.01 $8.68 73,715
2016-06-03 $14.93 $15.10 $14.91 $15.10 $8.73 126,865
2016-06-02 $14.81 $14.97 $14.81 $14.97 $8.65 74,521
2016-06-01 $14.79 $14.88 $14.78 $14.84 $8.58 90,395
2016-05-31 $14.94 $14.94 $14.75 $14.75 $8.53 117,834
2016-05-27 $14.88 $14.97 $14.84 $14.88 $8.60 116,257
2016-05-26 $14.85 $14.93 $14.80 $14.84 $8.58 117,516
2016-05-25 $14.90 $14.94 $14.82 $14.84 $8.58 133,328
2016-05-24 $14.78 $14.89 $14.75 $14.89 $8.61 257,451
2016-05-23 $14.67 $14.69 $14.62 $14.69 $8.49 103,629
2016-05-20 $14.67 $14.67 $14.58 $14.64 $8.46 78,313
2016-05-19 $14.75 $14.76 $14.55 $14.63 $8.46 120,892
2016-05-18 $14.74 $14.79 $14.62 $14.76 $8.53 141,207
2016-05-17 $14.76 $14.87 $14.73 $14.87 $8.54 88,055
2016-05-16 $14.85 $14.88 $14.73 $14.83 $8.51 121,495
2016-05-13 $14.76 $14.81 $14.72 $14.81 $8.50 87,009
2016-05-12 $14.80 $14.84 $14.64 $14.74 $8.46 138,773
2016-05-11 $14.72 $14.78 $14.69 $14.72 $8.45 83,826
2016-05-10 $14.65 $14.75 $14.65 $14.74 $8.46 45,609
2016-05-09 $14.70 $14.71 $14.57 $14.59 $8.38 81,375
2016-05-06 $14.62 $14.71 $14.56 $14.71 $8.44 58,813
2016-05-05 $14.73 $14.76 $14.55 $14.62 $8.39 115,603
2016-05-04 $14.73 $14.75 $14.61 $14.63 $8.40 120,394
2016-05-03 $14.73 $14.79 $14.67 $14.75 $8.47 166,019
2016-05-02 $14.88 $14.92 $14.79 $14.86 $8.53 140,008
2016-04-29 $14.81 $14.85 $14.78 $14.83 $8.51 148,779
2016-04-28 $14.72 $14.79 $14.70 $14.78 $8.48 96,718
2016-04-27 $14.78 $14.79 $14.52 $14.74 $8.46 97,745
2016-04-26 $14.69 $14.75 $14.65 $14.75 $8.47 77,227
2016-04-25 $14.66 $14.69 $14.61 $14.63 $8.40 49,836
2016-04-22 $14.70 $14.75 $14.66 $14.70 $8.44 81,092
2016-04-21 $14.71 $14.75 $14.63 $14.65 $8.41 109,711
2016-04-20 $14.73 $14.76 $14.64 $14.67 $8.42 124,365
2016-04-19 $14.67 $14.78 $14.66 $14.78 $8.42 89,104
2016-04-18 $14.54 $14.70 $14.51 $14.67 $8.36 121,392
2016-04-15 $14.43 $14.54 $14.42 $14.54 $8.29 146,083
2016-04-14 $14.50 $14.57 $14.45 $14.50 $8.26 108,607
2016-04-13 $14.54 $14.55 $14.50 $14.51 $8.27 87,761
2016-04-12 $14.54 $14.57 $14.49 $14.51 $8.27 88,955
2016-04-11 $14.43 $14.53 $14.42 $14.49 $8.26 61,587
2016-04-08 $14.47 $14.50 $14.36 $14.40 $8.21 91,235
2016-04-07 $14.38 $14.40 $14.27 $14.33 $8.17 65,561
2016-04-06 $14.27 $14.41 $14.27 $14.40 $8.21 57,575
2016-04-05 $14.33 $14.35 $14.25 $14.25 $8.12 106,434
2016-04-04 $14.41 $14.44 $14.32 $14.33 $8.17 126,082
2016-04-01 $14.50 $14.55 $14.45 $14.45 $8.24 111,882
2016-03-31 $14.47 $14.58 $14.46 $14.52 $8.28 201,169
2016-03-30 $14.54 $14.56 $14.40 $14.41 $8.21 104,415
2016-03-29 $14.35 $14.43 $14.34 $14.43 $8.22 144,387
2016-03-28 $14.33 $14.38 $14.27 $14.34 $8.17 177,509
2016-03-24 $14.39 $14.40 $14.28 $14.32 $8.16 114,575
2016-03-23 $14.54 $14.54 $14.39 $14.41 $8.21 87,662
2016-03-22 $14.46 $14.55 $14.43 $14.50 $8.26 75,900
2016-03-21 $14.48 $14.56 $14.46 $14.56 $8.30 90,391
2016-03-18 $14.35 $14.51 $14.31 $14.41 $8.21 171,116
2016-03-17 $14.20 $14.27 $14.16 $14.26 $8.13 69,256
2016-03-16 $13.96 $14.15 $13.96 $14.15 $8.07 56,421
2016-03-15 $13.97 $14.02 $13.90 $13.92 $7.87 78,279
2016-03-14 $14.23 $14.23 $14.12 $14.12 $7.99 38,103
2016-03-11 $14.19 $14.23 $14.10 $14.23 $8.05 66,103
2016-03-10 $14.06 $14.16 $14.03 $14.12 $7.99 54,294
2016-03-09 $14.07 $14.10 $14.00 $14.06 $7.95 68,743
2016-03-08 $14.11 $14.12 $13.96 $13.97 $7.90 77,486
2016-03-07 $14.00 $14.10 $13.88 $14.10 $7.98 186,470
2016-03-04 $13.92 $14.06 $13.89 $14.06 $7.95 167,479
2016-03-03 $13.71 $13.89 $13.71 $13.89 $7.86 125,762
2016-03-02 $13.84 $13.84 $13.72 $13.75 $7.78 77,457
2016-03-01 $13.70 $13.83 $13.69 $13.80 $7.81 144,689
2016-02-29 $13.65 $13.67 $13.59 $13.67 $7.73 119,540
2016-02-26 $13.50 $13.63 $13.49 $13.63 $7.71 131,485
2016-02-25 $13.34 $13.47 $13.30 $13.47 $7.62 159,912
2016-02-24 $13.21 $13.36 $13.13 $13.30 $7.52 126,711
2016-02-23 $13.32 $13.40 $13.31 $13.36 $7.56 113,768
2016-02-22 $13.22 $13.34 $13.20 $13.32 $7.54 77,578
2016-02-19 $13.14 $13.17 $13.10 $13.15 $7.44 78,181
2016-02-18 $13.05 $13.19 $13.04 $13.10 $7.41 118,443
2016-02-17 $13.02 $13.07 $12.95 $13.06 $7.39 90,832
2016-02-16 $13.09 $13.09 $12.97 $13.05 $7.32 131,897
2016-02-12 $13.10 $13.10 $12.92 $13.00 $7.30 130,967
2016-02-11 $12.84 $13.01 $12.84 $13.01 $7.30 222,343
2016-02-10 $13.06 $13.17 $13.00 $13.04 $7.32 99,605
2016-02-09 $13.10 $13.17 $13.00 $13.04 $7.32 194,959
2016-02-08 $13.24 $13.29 $13.03 $13.17 $7.39 189,378
2016-02-05 $13.34 $13.38 $13.21 $13.37 $7.50 96,636
2016-02-04 $13.32 $13.43 $13.25 $13.43 $7.54 42,786
2016-02-03 $13.23 $13.29 $13.15 $13.29 $7.46 144,236
2016-02-02 $13.19 $13.25 $13.12 $13.12 $7.36 136,285
2016-02-01 $13.19 $13.29 $13.16 $13.23 $7.43 88,554
2016-01-29 $13.28 $13.42 $13.21 $13.21 $7.41 146,519
2016-01-28 $13.07 $13.50 $13.05 $13.19 $7.40 114,046
2016-01-27 $13.19 $13.19 $12.99 $13.00 $7.30 87,845
2016-01-26 $12.93 $13.16 $12.92 $13.16 $7.39 220,669
2016-01-25 $12.87 $12.95 $12.85 $12.85 $7.21 159,318
2016-01-22 $12.72 $12.93 $12.71 $12.88 $7.23 188,070
2016-01-21 $12.42 $12.76 $12.42 $12.64 $7.09 248,154
2016-01-20 $12.68 $12.68 $12.26 $12.42 $6.97 395,371
2016-01-19 $12.95 $13.00 $12.75 $12.79 $7.12 322,716
2016-01-15 $13.11 $13.14 $12.80 $12.96 $7.21 237,457
2016-01-14 $13.14 $13.28 $13.04 $13.26 $7.38 198,262
2016-01-13 $13.47 $13.49 $13.15 $13.21 $7.35 221,316
2016-01-12 $13.61 $13.62 $13.40 $13.49 $7.51 181,633
2016-01-11 $13.70 $13.70 $13.51 $13.56 $7.55 225,774
2016-01-08 $13.76 $13.76 $13.62 $13.62 $7.58 175,975
2016-01-07 $13.73 $13.73 $13.64 $13.67 $7.61 196,095
2016-01-06 $13.81 $13.89 $13.77 $13.84 $7.70 243,550
2016-01-05 $13.85 $14.00 $13.82 $13.88 $7.72 224,762
2016-01-04 $13.67 $13.83 $13.53 $13.82 $7.69 250,205
2015-12-31 $13.65 $13.78 $13.61 $13.73 $7.64 319,527
2015-12-30 $13.74 $13.75 $13.62 $13.67 $7.61 316,128
2015-12-29 $13.84 $13.84 $13.68 $13.70 $7.62 241,403
2015-12-28 $13.88 $13.88 $13.72 $13.78 $7.67 180,797
2015-12-24 $13.86 $13.91 $13.80 $13.88 $7.72 99,293
2015-12-23 $13.88 $14.00 $13.76 $13.82 $7.69 166,827
2015-12-22 $13.78 $13.87 $13.65 $13.77 $7.66 210,882
2015-12-21 $13.85 $13.95 $13.79 $13.80 $7.68 146,186
2015-12-18 $13.64 $13.85 $13.55 $13.84 $7.70 321,124
2015-12-17 $13.55 $13.61 $13.51 $13.54 $7.54 138,412
2015-12-16 $13.39 $13.55 $13.36 $13.49 $7.51 152,612
2015-12-15 $13.34 $13.51 $13.32 $13.47 $7.44 192,069
2015-12-14 $13.39 $13.48 $13.24 $13.38 $7.39 279,973
2015-12-11 $13.60 $13.68 $13.48 $13.48 $7.44 205,966
2015-12-10 $13.75 $13.82 $13.69 $13.72 $7.58 120,877
2015-12-09 $13.82 $13.91 $13.77 $13.80 $7.62 164,259
2015-12-08 $13.60 $13.80 $13.60 $13.77 $7.60 145,165
2015-12-07 $13.74 $13.80 $13.63 $13.63 $7.53 157,065
2015-12-04 $13.87 $13.90 $13.80 $13.83 $7.64 132,688
2015-12-03 $13.95 $14.01 $13.90 $13.91 $7.68 74,202
2015-12-02 $14.06 $14.06 $13.91 $13.93 $7.69 96,519
2015-12-01 $13.99 $14.10 $13.93 $14.08 $7.78 183,767
2015-11-30 $14.05 $14.13 $13.93 $13.93 $7.69 360,753
2015-11-27 $14.12 $14.12 $13.99 $14.00 $7.73 99,137
2015-11-25 $14.04 $14.12 $13.98 $14.12 $7.80 188,723
2015-11-24 $14.05 $14.09 $13.98 $14.01 $7.74 219,754
2015-11-23 $14.03 $14.10 $14.00 $14.03 $7.75 141,671
2015-11-20 $14.08 $14.14 $13.97 $13.99 $7.73 197,314
2015-11-19 $14.07 $14.12 $13.99 $13.99 $7.73 184,377
2015-11-18 $14.24 $14.28 $14.07 $14.07 $7.77 151,917
2015-11-17 $14.34 $14.34 $14.25 $14.28 $7.83 203,086
2015-11-16 $14.31 $14.31 $14.25 $14.30 $7.84 75,099
2015-11-13 $14.34 $14.34 $14.25 $14.25 $7.81 113,213
2015-11-12 $14.40 $14.40 $14.30 $14.30 $7.84 91,605
2015-11-11 $14.44 $14.48 $14.35 $14.35 $7.87 114,049
2015-11-10 $14.42 $14.49 $14.37 $14.40 $7.89 104,121
2015-11-09 $14.55 $14.56 $14.38 $14.40 $7.89 167,814
2015-11-06 $14.74 $14.74 $14.54 $14.59 $8.00 121,817
2015-11-05 $14.83 $14.83 $14.71 $14.73 $8.07 120,240
2015-11-04 $14.84 $14.85 $14.74 $14.77 $8.10 123,148
2015-11-03 $14.80 $14.81 $14.74 $14.75 $8.09 182,911
2015-11-02 $14.78 $14.83 $14.72 $14.76 $8.09 186,848
2015-10-30 $14.69 $14.71 $14.60 $14.71 $8.06 286,894
2015-10-29 $14.50 $14.59 $14.50 $14.59 $8.00 96,567
2015-10-28 $14.50 $14.60 $14.45 $14.53 $7.96 134,296
2015-10-27 $14.44 $14.47 $14.40 $14.46 $7.93 129,507
2015-10-26 $14.43 $14.45 $14.38 $14.40 $7.89 78,273
2015-10-23 $14.39 $14.41 $14.37 $14.37 $7.88 129,814
2015-10-22 $14.40 $14.40 $14.33 $14.35 $7.87 157,128
2015-10-21 $14.39 $14.39 $14.33 $14.36 $7.87 249,201
2015-10-20 $14.38 $14.42 $14.36 $14.40 $7.84 190,834
2015-10-19 $14.36 $14.42 $14.30 $14.35 $7.81 399,179
2015-10-16 $14.23 $14.26 $14.09 $14.23 $7.74 707,448
2015-10-15 $13.87 $13.94 $13.84 $13.87 $7.55 116,047
2015-10-14 $13.89 $13.98 $13.84 $13.85 $7.54 71,006
2015-10-13 $13.88 $13.96 $13.85 $13.85 $7.54 124,423
2015-10-12 $13.93 $14.00 $13.92 $13.96 $7.60 112,947
2015-10-09 $13.89 $13.99 $13.89 $13.93 $7.58 100,117
2015-10-08 $13.71 $13.94 $13.71 $13.94 $7.59 180,737
2015-10-07 $13.69 $13.88 $13.67 $13.76 $7.49 153,046
2015-10-06 $13.50 $13.61 $13.50 $13.61 $7.41 144,406
2015-10-05 $13.47 $13.55 $13.44 $13.49 $7.34 198,616
2015-10-02 $13.30 $13.45 $13.24 $13.41 $7.30 173,826
2015-10-01 $13.32 $13.38 $13.20 $13.37 $7.28 170,923
2015-09-30 $13.28 $13.37 $13.24 $13.32 $7.25 255,717
2015-09-29 $13.36 $13.43 $13.21 $13.23 $7.20 203,548
2015-09-28 $13.59 $13.60 $13.31 $13.36 $7.27 176,039
2015-09-25 $13.65 $13.71 $13.53 $13.56 $7.38 222,137
2015-09-24 $13.69 $13.69 $13.54 $13.62 $7.41 211,091
2015-09-23 $13.87 $13.90 $13.71 $13.72 $7.47 152,828
2015-09-22 $13.80 $13.85 $13.75 $13.83 $7.53 103,982
2015-09-21 $14.01 $14.01 $13.86 $13.88 $7.55 75,361
2015-09-18 $13.86 $14.03 $13.86 $13.91 $7.57 132,777
2015-09-17 $13.67 $13.92 $13.67 $13.91 $7.57 178,479
2015-09-16 $13.65 $13.76 $13.57 $13.67 $7.44 114,286
2015-09-15 $13.75 $13.77 $13.68 $13.71 $7.40 147,684
2015-09-14 $13.80 $13.82 $13.75 $13.75 $7.43 112,340
2015-09-11 $13.87 $13.87 $13.77 $13.80 $7.45 170,694
2015-09-10 $13.78 $13.86 $13.76 $13.84 $7.47 338,097
2015-09-09 $13.83 $13.90 $13.66 $13.74 $7.42 190,743
2015-09-08 $13.77 $13.80 $13.72 $13.78 $7.44 144,300
2015-09-04 $13.69 $13.76 $13.54 $13.69 $7.39 170,145
2015-09-03 $13.70 $13.76 $13.68 $13.75 $7.43 186,466
2015-09-02 $13.69 $13.75 $13.66 $13.72 $7.41 187,225
2015-09-01 $13.55 $13.67 $13.44 $13.67 $7.38 280,847
2015-08-31 $13.75 $13.76 $13.59 $13.59 $7.34 267,695
2015-08-28 $13.68 $13.80 $13.60 $13.79 $7.45 241,345
2015-08-27 $13.69 $13.73 $13.59 $13.65 $7.37 268,016
2015-08-26 $13.62 $13.71 $13.49 $13.59 $7.34 196,592
2015-08-25 $13.51 $13.59 $13.46 $13.56 $7.32 205,377
2015-08-24 $13.21 $13.46 $13.00 $13.38 $7.23 415,353
2015-08-21 $13.84 $13.90 $13.53 $13.73 $7.41 369,198
2015-08-20 $13.93 $14.00 $13.91 $13.93 $7.52 133,522
2015-08-19 $14.08 $14.10 $13.94 $14.06 $7.59 200,614
2015-08-18 $14.15 $14.21 $14.07 $14.18 $7.60 313,378
2015-08-17 $14.27 $14.34 $14.15 $14.20 $7.61 194,270
2015-08-14 $14.28 $14.34 $14.25 $14.33 $7.68 48,983
2015-08-13 $14.36 $14.36 $14.25 $14.30 $7.67 93,458
2015-08-12 $14.31 $14.37 $14.31 $14.36 $7.70 85,458
2015-08-11 $14.41 $14.44 $14.29 $14.34 $7.69 73,460
2015-08-10 $14.48 $14.48 $14.44 $14.45 $7.75 49,021
2015-08-07 $14.51 $14.55 $14.43 $14.47 $7.76 78,556
2015-08-06 $14.52 $14.56 $14.50 $14.54 $7.79 187,057
2015-08-05 $14.51 $14.57 $14.48 $14.57 $7.81 161,588
2015-08-04 $14.48 $14.53 $14.45 $14.51 $7.78 87,207
2015-08-03 $14.40 $14.49 $14.40 $14.48 $7.76 79,802
2015-07-31 $14.39 $14.49 $14.37 $14.47 $7.76 198,884
2015-07-30 $14.32 $14.42 $14.32 $14.37 $7.70 197,967
2015-07-29 $14.35 $14.42 $14.30 $14.34 $7.69 382,003
2015-07-28 $14.33 $14.42 $14.29 $14.34 $7.69 283,381
2015-07-27 $14.38 $14.44 $14.00 $14.34 $7.69 234,682
2015-07-24 $14.59 $14.60 $14.44 $14.46 $7.75 180,275
2015-07-23 $14.61 $14.69 $14.50 $14.55 $7.80 334,036
2015-07-22 $14.57 $14.68 $14.53 $14.54 $7.79 373,927
2015-07-21 $14.71 $14.82 $14.69 $14.77 $7.86 150,609
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.