Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW) Exchange: NYSE

  1. Overview
  2. Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)

Data as of Aug. 21, 2025

$8.90 ($0.07) 0.79%

Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund - Daily Information
Click for more stock information on Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund.
Daily Information Data
Date Aug. 21, 2025
Open $8.85
Previous Close $8.90
High $8.90
Low $8.84
Adjusted Open $8.85
Previous Adjusted Close $8.90
Adjusted High $8.90
Adjusted Low $8.84

About Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)

Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund

Invest in Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)

Date Open High Low Close Adj.Close Volume
2025-08-18 $8.85 $8.90 $8.84 $8.90 $8.90 140,159
2025-08-15 $8.94 $8.94 $8.83 $8.83 $8.83 310,933
2025-08-14 $8.98 $8.99 $8.93 $8.97 $8.90 131,481
2025-08-13 $9.00 $9.02 $8.97 $9.00 $8.93 283,043
2025-08-12 $8.94 $8.95 $8.88 $8.94 $8.87 293,757
2025-08-11 $8.92 $8.93 $8.89 $8.92 $8.85 179,284
2025-08-08 $8.87 $8.90 $8.87 $8.90 $8.90 391,344
2025-08-07 $8.81 $8.88 $8.80 $8.84 $8.84 534,426
2025-08-06 $8.75 $8.78 $8.72 $8.77 $8.77 229,719
2025-08-05 $8.69 $8.72 $8.67 $8.72 $8.72 398,472
2025-08-04 $8.57 $8.67 $8.57 $8.66 $8.66 220,825
2025-08-01 $8.61 $8.62 $8.50 $8.57 $8.57 397,615
2025-07-31 $8.71 $8.72 $8.65 $8.67 $8.67 374,568
2025-07-30 $8.69 $8.71 $8.65 $8.71 $8.71 289,515
2025-07-29 $8.72 $8.73 $8.66 $8.69 $8.69 180,295
2025-07-28 $8.76 $8.76 $8.71 $8.72 $8.72 254,024
2025-07-25 $8.75 $8.76 $8.71 $8.76 $8.76 267,384
2025-07-24 $8.74 $8.77 $8.72 $8.73 $8.73 311,659
2025-07-23 $8.70 $8.74 $8.69 $8.74 $8.74 377,268
2025-07-22 $8.70 $8.71 $8.64 $8.65 $8.65 208,361
2025-07-21 $8.72 $8.72 $8.65 $8.69 $8.69 368,056
2025-07-18 $8.63 $8.76 $8.60 $8.74 $8.74 585,554
2025-07-17 $8.58 $8.62 $8.56 $8.60 $8.60 340,207
2025-07-16 $8.59 $8.63 $8.50 $8.58 $8.58 312,011
2025-07-15 $8.64 $8.65 $8.57 $8.58 $8.58 306,425
2025-07-14 $8.70 $8.70 $8.65 $8.67 $8.60 318,595
2025-07-11 $8.71 $8.71 $8.68 $8.70 $8.63 120,465
2025-07-10 $8.72 $8.73 $8.69 $8.72 $8.65 190,831
2025-07-09 $8.68 $8.72 $8.68 $8.70 $8.63 254,350
2025-07-08 $8.67 $8.67 $8.60 $8.63 $8.56 275,248
2025-07-07 $8.70 $8.70 $8.61 $8.64 $8.57 248,632
2025-07-03 $8.67 $8.73 $8.67 $8.70 $8.63 218,466
2025-07-02 $8.65 $8.68 $8.61 $8.65 $8.58 276,280
2025-07-01 $8.61 $8.66 $8.60 $8.66 $8.66 333,944
2025-06-30 $8.60 $8.65 $8.60 $8.65 $8.65 393,202
2025-06-27 $8.55 $8.60 $8.54 $8.56 $8.56 298,523
2025-06-26 $8.48 $8.54 $8.48 $8.53 $8.53 271,930
2025-06-25 $8.50 $8.50 $8.46 $8.49 $8.49 194,409
2025-06-24 $8.41 $8.49 $8.38 $8.49 $8.49 382,798
2025-06-23 $8.33 $8.36 $8.29 $8.36 $8.36 256,256
2025-06-20 $8.35 $8.36 $8.28 $8.33 $8.33 261,868
2025-06-18 $8.37 $8.40 $8.31 $8.31 $8.31 163,734
2025-06-17 $8.43 $8.44 $8.37 $8.38 $8.38 169,949
2025-06-16 $8.45 $8.47 $8.43 $8.44 $8.44 155,170
2025-06-13 $8.48 $8.52 $8.45 $8.48 $8.41 307,654
2025-06-12 $8.48 $8.52 $8.48 $8.51 $8.44 270,009
2025-06-11 $8.53 $8.55 $8.44 $8.47 $8.40 531,867
2025-06-10 $8.49 $8.53 $8.48 $8.50 $8.43 246,849
2025-06-09 $8.48 $8.48 $8.44 $8.46 $8.39 322,126
2025-06-06 $8.45 $8.47 $8.41 $8.46 $8.39 236,313
2025-06-05 $8.43 $8.45 $8.37 $8.41 $8.34 358,873
2025-06-04 $8.48 $8.48 $8.39 $8.40 $8.33 387,646
2025-06-03 $8.38 $8.48 $8.38 $8.45 $8.38 330,595
2025-06-02 $8.40 $8.42 $8.33 $8.39 $8.32 294,867
2025-05-30 $8.38 $8.42 $8.34 $8.41 $8.34 288,884
2025-05-29 $8.40 $8.40 $8.33 $8.38 $8.31 260,942
2025-05-28 $8.37 $8.38 $8.32 $8.34 $8.27 196,097
2025-05-27 $8.35 $8.41 $8.35 $8.36 $8.29 227,414
2025-05-23 $8.23 $8.30 $8.22 $8.30 $8.30 189,849
2025-05-22 $8.27 $8.31 $8.24 $8.28 $8.28 183,040
2025-05-21 $8.30 $8.34 $8.25 $8.27 $8.27 270,042
2025-05-20 $8.27 $8.33 $8.27 $8.33 $8.33 231,327
2025-05-19 $8.27 $8.29 $8.24 $8.26 $8.26 299,423
2025-05-16 $8.33 $8.34 $8.26 $8.33 $8.33 297,937
2025-05-15 $8.32 $8.32 $8.24 $8.29 $8.29 261,517
2025-05-14 $8.38 $8.39 $8.33 $8.38 $8.38 394,234
2025-05-13 $8.39 $8.39 $8.32 $8.36 $8.36 344,583
2025-05-12 $8.41 $8.41 $8.33 $8.39 $8.39 279,248
2025-05-09 $8.29 $8.32 $8.24 $8.26 $8.26 236,952
2025-05-08 $8.30 $8.32 $8.27 $8.27 $8.27 243,493
2025-05-07 $8.25 $8.33 $8.21 $8.24 $8.24 461,429
2025-05-06 $8.21 $8.29 $8.18 $8.25 $8.25 466,684
2025-05-05 $8.19 $8.29 $8.17 $8.23 $8.23 324,371
2025-05-02 $8.24 $8.29 $8.21 $8.23 $8.23 328,425
2025-05-01 $8.20 $8.25 $8.15 $8.20 $8.20 307,552
2025-04-30 $8.12 $8.15 $8.01 $8.13 $8.13 375,624
2025-04-29 $8.05 $8.17 $8.05 $8.16 $8.16 306,162
2025-04-28 $8.05 $8.10 $8.02 $8.05 $8.05 393,309
2025-04-25 $7.97 $8.04 $7.96 $8.04 $8.04 375,199
2025-04-24 $7.90 $7.98 $7.88 $7.95 $7.95 381,852
2025-04-23 $7.97 $8.02 $7.85 $7.90 $7.90 495,700
2025-04-22 $7.68 $7.82 $7.65 $7.82 $7.82 454,224
2025-04-21 $7.77 $7.77 $7.50 $7.57 $7.57 1,329,437
2025-04-17 $7.77 $7.83 $7.75 $7.79 $7.79 368,615
2025-04-16 $7.80 $7.85 $7.67 $7.76 $7.76 366,023
2025-04-15 $7.88 $7.93 $7.84 $7.87 $7.87 294,413
2025-04-14 $7.93 $7.98 $7.84 $7.93 $7.86 318,949
2025-04-11 $7.77 $7.87 $7.68 $7.81 $7.74 497,411
2025-04-10 $7.96 $7.96 $7.58 $7.80 $7.73 506,847
2025-04-09 $7.32 $8.04 $7.21 $8.02 $7.95 777,923
2025-04-08 $7.46 $7.65 $7.21 $7.28 $7.22 1,154,166
2025-04-07 $7.29 $7.48 $6.93 $7.20 $7.14 1,060,288
2025-04-04 $7.85 $8.00 $7.47 $7.51 $7.51 923,800
2025-04-03 $8.08 $8.10 $8.00 $8.05 $8.05 895,713
2025-04-02 $8.17 $8.29 $8.16 $8.24 $8.24 311,669
2025-04-01 $8.18 $8.26 $8.12 $8.23 $8.23 542,649
2025-03-31 $8.14 $8.25 $8.09 $8.25 $8.25 572,581
2025-03-28 $8.29 $8.32 $8.20 $8.24 $8.24 354,960
2025-03-27 $8.32 $8.32 $8.26 $8.32 $8.32 466,130
2025-03-26 $8.41 $8.44 $8.32 $8.33 $8.33 324,457
2025-03-25 $8.47 $8.48 $8.41 $8.46 $8.46 259,350
2025-03-24 $8.41 $8.45 $8.35 $8.42 $8.42 271,389
2025-03-21 $8.33 $8.35 $8.30 $8.34 $8.34 216,650
2025-03-20 $8.31 $8.41 $8.31 $8.36 $8.36 221,933
2025-03-19 $8.33 $8.39 $8.30 $8.38 $8.38 442,301
2025-03-18 $8.36 $8.37 $8.25 $8.29 $8.29 354,964
2025-03-17 $8.29 $8.40 $8.29 $8.35 $8.35 292,783
2025-03-14 $8.22 $8.29 $8.22 $8.29 $8.29 233,209
2025-03-13 $8.33 $8.35 $8.20 $8.24 $8.17 461,426
2025-03-12 $8.33 $8.36 $8.23 $8.33 $8.26 400,759
2025-03-11 $8.31 $8.37 $8.21 $8.25 $8.18 415,854
2025-03-10 $8.43 $8.44 $8.30 $8.32 $8.32 375,730
2025-03-07 $8.41 $8.49 $8.35 $8.48 $8.48 349,148
2025-03-06 $8.45 $8.47 $8.37 $8.41 $8.41 253,609
2025-03-05 $8.39 $8.50 $8.37 $8.50 $8.50 232,647
2025-03-04 $8.36 $8.40 $8.28 $8.36 $8.36 324,742
2025-03-03 $8.51 $8.53 $8.38 $8.38 $8.38 409,915
2025-02-28 $8.45 $8.49 $8.41 $8.48 $8.48 406,490
2025-02-27 $8.55 $8.58 $8.41 $8.43 $8.43 256,900
2025-02-26 $8.54 $8.60 $8.51 $8.53 $8.53 258,777
2025-02-25 $8.57 $8.59 $8.49 $8.52 $8.52 308,624
2025-02-24 $8.62 $8.64 $8.55 $8.55 $8.55 282,246
2025-02-21 $8.66 $8.67 $8.59 $8.62 $8.62 214,017
2025-02-20 $8.66 $8.67 $8.62 $8.65 $8.65 204,908
2025-02-19 $8.63 $8.67 $8.60 $8.64 $8.64 250,073
2025-02-18 $8.69 $8.74 $8.63 $8.67 $8.67 274,241
2025-02-14 $8.65 $8.66 $8.62 $8.66 $8.66 260,754
2025-02-13 $8.64 $8.71 $8.64 $8.68 $8.61 271,028
2025-02-12 $8.62 $8.63 $8.58 $8.62 $8.55 236,518
2025-02-11 $8.57 $8.66 $8.56 $8.65 $8.58 289,553
2025-02-10 $8.58 $8.60 $8.55 $8.57 $8.50 239,143
2025-02-07 $8.60 $8.65 $8.52 $8.54 $8.48 322,748
2025-02-06 $8.58 $8.63 $8.58 $8.60 $8.53 252,956
2025-02-05 $8.56 $8.63 $8.55 $8.59 $8.52 288,006
2025-02-04 $8.56 $8.59 $8.53 $8.55 $8.48 274,251
2025-02-03 $8.47 $8.57 $8.41 $8.54 $8.48 464,071
2025-01-31 $8.61 $8.67 $8.57 $8.60 $8.53 429,258
2025-01-30 $8.60 $8.65 $8.57 $8.62 $8.55 304,381
2025-01-29 $8.61 $8.61 $8.51 $8.56 $8.49 270,212
2025-01-28 $8.58 $8.61 $8.54 $8.61 $8.54 228,724
2025-01-27 $8.53 $8.58 $8.46 $8.54 $8.48 421,799
2025-01-24 $8.62 $8.68 $8.58 $8.60 $8.60 304,363
2025-01-23 $8.62 $8.65 $8.59 $8.62 $8.62 242,057
2025-01-22 $8.54 $8.65 $8.54 $8.62 $8.62 426,372
2025-01-21 $8.54 $8.56 $8.49 $8.52 $8.52 355,964
2025-01-17 $8.56 $8.56 $8.48 $8.48 $8.48 370,614
2025-01-16 $8.48 $8.55 $8.45 $8.49 $8.49 441,379
2025-01-15 $8.41 $8.52 $8.41 $8.45 $8.45 344,901
2025-01-14 $8.39 $8.42 $8.35 $8.40 $8.33 217,371
2025-01-13 $8.27 $8.35 $8.27 $8.35 $8.28 268,680
2025-01-10 $8.36 $8.39 $8.31 $8.32 $8.26 269,096
2025-01-08 $8.43 $8.47 $8.40 $8.43 $8.36 320,655
2025-01-07 $8.47 $8.49 $8.41 $8.43 $8.36 303,902
2025-01-06 $8.46 $8.53 $8.44 $8.46 $8.39 444,465
2025-01-03 $8.42 $8.53 $8.38 $8.45 $8.38 300,578
2025-01-02 $8.44 $8.51 $8.37 $8.42 $8.35 464,202
2024-12-31 $8.46 $8.46 $8.38 $8.42 $8.35 699,288
2024-12-30 $8.39 $8.43 $8.35 $8.41 $8.41 295,718
2024-12-27 $8.50 $8.51 $8.38 $8.44 $8.44 534,873
2024-12-26 $8.54 $8.55 $8.51 $8.53 $8.53 257,333
2024-12-24 $8.45 $8.56 $8.42 $8.54 $8.54 173,174
2024-12-23 $8.40 $8.46 $8.34 $8.45 $8.45 288,210
2024-12-20 $8.33 $8.52 $8.30 $8.46 $8.39 191,743
2024-12-19 $8.44 $8.49 $8.33 $8.36 $8.29 475,183
2024-12-18 $8.59 $8.61 $8.38 $8.41 $8.34 382,055
2024-12-17 $8.61 $8.63 $8.53 $8.56 $8.49 273,680
2024-12-16 $8.63 $8.65 $8.60 $8.63 $8.56 331,618
2024-12-13 $8.64 $8.68 $8.60 $8.60 $8.53 213,163
2024-12-12 $8.65 $8.69 $8.62 $8.63 $8.56 298,416
2024-12-11 $8.70 $8.70 $8.66 $8.69 $8.62 224,153
2024-12-10 $8.67 $8.68 $8.64 $8.66 $8.59 241,507
2024-12-09 $8.69 $8.70 $8.62 $8.64 $8.57 223,948
2024-12-06 $8.61 $8.71 $8.61 $8.67 $8.60 302,290
2024-12-05 $8.60 $8.65 $8.58 $8.62 $8.55 242,635
2024-12-04 $8.61 $8.64 $8.59 $8.61 $8.54 285,027
2024-12-03 $8.53 $8.62 $8.51 $8.59 $8.52 274,132
2024-12-02 $8.57 $8.58 $8.50 $8.56 $8.49 454,020
2024-11-29 $8.53 $8.57 $8.50 $8.57 $8.50 149,088
2024-11-27 $8.48 $8.50 $8.46 $8.50 $8.43 306,619
2024-11-26 $8.46 $8.50 $8.45 $8.47 $8.40 214,559
2024-11-25 $8.53 $8.55 $8.43 $8.45 $8.38 541,026
2024-11-22 $8.51 $8.52 $8.48 $8.50 $8.43 275,876
2024-11-21 $8.51 $8.51 $8.46 $8.49 $8.42 248,760
2024-11-20 $8.58 $8.59 $8.52 $8.54 $8.41 255,394
2024-11-19 $8.56 $8.60 $8.53 $8.59 $8.46 219,352
2024-11-18 $8.51 $8.60 $8.50 $8.58 $8.45 251,486
2024-11-15 $8.48 $8.50 $8.42 $8.50 $8.37 350,976
2024-11-14 $8.55 $8.58 $8.47 $8.48 $8.35 190,868
2024-11-13 $8.59 $8.60 $8.52 $8.55 $8.42 257,298
2024-11-12 $8.64 $8.67 $8.55 $8.58 $8.45 275,958
2024-11-11 $8.70 $8.70 $8.64 $8.67 $8.54 242,095
2024-11-08 $8.72 $8.72 $8.65 $8.68 $8.68 281,854
2024-11-07 $8.63 $8.72 $8.60 $8.71 $8.71 362,994
2024-11-06 $8.66 $8.67 $8.55 $8.62 $8.62 298,801
2024-11-05 $8.43 $8.51 $8.43 $8.50 $8.50 142,357
2024-11-04 $8.42 $8.43 $8.36 $8.40 $8.40 261,472
2024-11-01 $8.41 $8.47 $8.41 $8.45 $8.45 153,866
2024-10-31 $8.50 $8.50 $8.38 $8.41 $8.41 280,185
2024-10-30 $8.48 $8.54 $8.46 $8.52 $8.52 270,848
2024-10-29 $8.47 $8.52 $8.47 $8.48 $8.48 423,350
2024-10-28 $8.60 $8.60 $8.50 $8.51 $8.51 165,234
2024-10-25 $8.56 $8.66 $8.54 $8.55 $8.55 189,175
2024-10-24 $8.50 $8.53 $8.47 $8.51 $8.51 276,029
2024-10-23 $8.58 $8.59 $8.45 $8.47 $8.47 290,901
2024-10-22 $8.67 $8.68 $8.64 $8.67 $8.60 215,944
2024-10-21 $8.66 $8.69 $8.63 $8.69 $8.62 208,944
2024-10-18 $8.63 $8.67 $8.63 $8.65 $8.58 238,218
2024-10-17 $8.63 $8.66 $8.61 $8.62 $8.55 250,479
2024-10-16 $8.60 $8.61 $8.56 $8.61 $8.54 208,502
2024-10-15 $8.68 $8.70 $8.59 $8.61 $8.54 226,157
2024-10-14 $8.69 $8.72 $8.64 $8.68 $8.61 222,585
2024-10-11 $8.62 $8.68 $8.62 $8.68 $8.61 248,707
2024-10-10 $8.63 $8.65 $8.55 $8.60 $8.53 279,136
2024-10-09 $8.68 $8.69 $8.59 $8.62 $8.55 673,951
2024-10-08 $8.58 $8.65 $8.58 $8.64 $8.57 360,795
2024-10-07 $8.63 $8.64 $8.48 $8.54 $8.47 620,995
2024-10-04 $8.63 $8.65 $8.55 $8.65 $8.58 373,942
2024-10-03 $8.62 $8.62 $8.54 $8.59 $8.52 463,017
2024-10-02 $8.60 $8.63 $8.57 $8.63 $8.56 408,520
2024-10-01 $8.61 $8.65 $8.52 $8.62 $8.55 795,389
2024-09-30 $8.64 $8.68 $8.56 $8.68 $8.61 824,620
2024-09-27 $8.60 $8.64 $8.57 $8.63 $8.56 1,519,985
2024-09-26 $8.45 $8.51 $8.45 $8.49 $8.42 248,302
2024-09-25 $8.45 $8.47 $8.42 $8.42 $8.35 190,433
2024-09-24 $8.48 $8.51 $8.42 $8.46 $8.39 175,050
2024-09-23 $8.45 $8.47 $8.42 $8.45 $8.38 346,851
2024-09-20 $8.48 $8.49 $8.41 $8.44 $8.44 277,176
2024-09-19 $8.54 $8.60 $8.53 $8.53 $8.46 553,439
2024-09-18 $8.49 $8.52 $8.41 $8.46 $8.39 393,974
2024-09-17 $8.49 $8.51 $8.44 $8.47 $8.40 337,926
2024-09-16 $8.43 $8.46 $8.38 $8.44 $8.37 372,466
2024-09-13 $8.36 $8.45 $8.36 $8.41 $8.34 483,701
2024-09-12 $8.29 $8.40 $8.25 $8.38 $8.31 383,454
2024-09-11 $8.23 $8.29 $8.12 $8.28 $8.22 659,966
2024-09-10 $8.27 $8.27 $8.17 $8.20 $8.14 437,838
2024-09-09 $8.16 $8.23 $8.12 $8.23 $8.17 575,022
2024-09-06 $8.25 $8.28 $8.11 $8.14 $8.08 477,152
2024-09-05 $8.26 $8.30 $8.21 $8.23 $8.17 444,226
2024-09-04 $8.22 $8.27 $8.22 $8.25 $8.19 421,305
2024-09-03 $8.37 $8.37 $8.21 $8.23 $8.17 345,373
2024-08-30 $8.40 $8.44 $8.33 $8.37 $8.37 449,994
2024-08-29 $8.37 $8.43 $8.31 $8.36 $8.36 540,962
2024-08-28 $8.36 $8.36 $8.31 $8.34 $8.34 264,801
2024-08-27 $8.34 $8.36 $8.32 $8.36 $8.36 264,304
2024-08-26 $8.35 $8.36 $8.32 $8.34 $8.34 400,230
2024-08-23 $8.17 $8.31 $8.17 $8.31 $8.31 293,031
2024-08-22 $8.29 $8.30 $8.12 $8.12 $8.12 823,960
2024-08-21 $8.34 $8.35 $8.28 $8.31 $8.24 391,244
2024-08-20 $8.28 $8.34 $8.28 $8.29 $8.22 372,442
2024-08-19 $8.31 $8.31 $8.28 $8.30 $8.23 284,437
2024-08-16 $8.28 $8.31 $8.26 $8.30 $8.30 139,707
2024-08-15 $8.26 $8.29 $8.25 $8.28 $8.28 235,743
2024-08-14 $8.19 $8.23 $8.15 $8.20 $8.20 303,644
2024-08-13 $8.12 $8.20 $8.11 $8.18 $8.18 453,040
2024-08-12 $8.04 $8.10 $8.02 $8.05 $8.05 445,404
2024-08-09 $8.00 $8.08 $7.97 $8.05 $8.05 342,260
2024-08-08 $7.94 $7.99 $7.88 $7.98 $7.98 418,510
2024-08-07 $8.04 $8.04 $7.83 $7.84 $7.84 596,480
2024-08-06 $7.80 $7.92 $7.77 $7.89 $7.89 330,069
2024-08-05 $7.79 $7.84 $7.63 $7.74 $7.74 808,496
2024-08-02 $8.16 $8.16 $7.97 $8.05 $8.05 412,181
2024-08-01 $8.35 $8.38 $8.22 $8.24 $8.24 438,255
2024-07-31 $8.33 $8.35 $8.29 $8.33 $8.33 481,761
2024-07-30 $8.31 $8.34 $8.22 $8.24 $8.24 433,842
2024-07-29 $8.25 $8.28 $8.18 $8.27 $8.27 421,956
2024-07-26 $8.25 $8.25 $8.18 $8.21 $8.21 277,165
2024-07-25 $8.24 $8.27 $8.14 $8.18 $8.18 215,583
2024-07-24 $8.34 $8.34 $8.19 $8.19 $8.19 428,811
2024-07-23 $8.38 $8.44 $8.36 $8.42 $8.42 563,571
2024-07-22 $8.33 $8.42 $8.30 $8.42 $8.35 569,642
2024-07-19 $8.34 $8.38 $8.27 $8.28 $8.22 818,466
2024-07-18 $8.39 $8.47 $8.31 $8.34 $8.27 514,673
2024-07-17 $8.44 $8.47 $8.38 $8.38 $8.31 379,231
2024-07-16 $8.53 $8.55 $8.48 $8.54 $8.47 506,695
2024-07-15 $8.50 $8.53 $8.47 $8.53 $8.46 440,904
2024-07-12 $8.46 $8.50 $8.45 $8.46 $8.39 298,763
2024-07-11 $8.46 $8.47 $8.39 $8.43 $8.36 222,482
2024-07-10 $8.41 $8.43 $8.40 $8.43 $8.36 242,143
2024-07-09 $8.41 $8.42 $8.37 $8.39 $8.32 252,959
2024-07-08 $8.39 $8.42 $8.37 $8.40 $8.33 255,966
2024-07-05 $8.42 $8.43 $8.36 $8.40 $8.33 191,653
2024-07-03 $8.33 $8.40 $8.33 $8.40 $8.33 148,815
2024-07-02 $8.27 $8.33 $8.27 $8.33 $8.26 244,362
2024-07-01 $8.30 $8.32 $8.25 $8.27 $8.21 317,733
2024-06-28 $8.30 $8.33 $8.27 $8.27 $8.21 334,145
2024-06-27 $8.27 $8.29 $8.24 $8.27 $8.21 171,295
2024-06-26 $8.25 $8.26 $8.20 $8.25 $8.19 295,592
2024-06-25 $8.23 $8.26 $8.23 $8.25 $8.19 308,216
2024-06-24 $8.18 $8.22 $8.13 $8.19 $8.13 276,596
2024-06-21 $8.17 $8.19 $8.14 $8.18 $8.12 191,185
2024-06-20 $8.29 $8.29 $8.22 $8.24 $8.11 206,143
2024-06-18 $8.26 $8.29 $8.26 $8.28 $8.15 133,276
2024-06-17 $8.24 $8.28 $8.24 $8.28 $8.15 194,636
2024-06-14 $8.28 $8.29 $8.24 $8.24 $8.11 158,346
2024-06-13 $8.34 $8.35 $8.27 $8.27 $8.14 196,829
2024-06-12 $8.30 $8.33 $8.28 $8.32 $8.19 183,497
2024-06-11 $8.22 $8.26 $8.18 $8.26 $8.13 200,507
2024-06-10 $8.28 $8.29 $8.22 $8.23 $8.10 153,777
2024-06-07 $8.22 $8.29 $8.22 $8.26 $8.26 233,149
2024-06-06 $8.28 $8.29 $8.24 $8.26 $8.26 204,458
2024-06-05 $8.20 $8.26 $8.18 $8.25 $8.25 244,873
2024-06-04 $8.15 $8.19 $8.13 $8.19 $8.19 267,585
2024-06-03 $8.13 $8.16 $8.10 $8.15 $8.15 271,318
2024-05-31 $8.09 $8.12 $8.01 $8.10 $8.10 317,635
2024-05-30 $8.05 $8.09 $8.03 $8.04 $8.04 281,311
2024-05-29 $8.12 $8.12 $8.04 $8.05 $8.05 192,686
2024-05-28 $8.16 $8.16 $8.10 $8.15 $8.15 195,571
2024-05-24 $8.12 $8.17 $8.10 $8.14 $8.14 150,067
2024-05-23 $8.21 $8.21 $8.06 $8.07 $8.07 238,380
2024-05-22 $8.25 $8.27 $8.21 $8.24 $8.17 232,638
2024-05-21 $8.20 $8.25 $8.20 $8.24 $8.24 227,163
2024-05-20 $8.21 $8.25 $8.21 $8.22 $8.22 227,760
2024-05-17 $8.22 $8.23 $8.18 $8.19 $8.19 245,027
2024-05-16 $8.23 $8.23 $8.18 $8.21 $8.21 197,283
2024-05-15 $8.19 $8.25 $8.17 $8.22 $8.22 309,361
2024-05-14 $8.15 $8.16 $8.13 $8.16 $8.16 168,444
2024-05-13 $8.16 $8.16 $8.11 $8.13 $8.13 127,078
2024-05-10 $8.15 $8.16 $8.13 $8.13 $8.13 214,867
2024-05-09 $8.12 $8.15 $8.10 $8.15 $8.15 212,766
2024-05-08 $8.11 $8.11 $8.07 $8.09 $8.09 182,964
2024-05-07 $8.11 $8.14 $8.09 $8.11 $8.11 186,559
2024-05-06 $8.07 $8.10 $8.05 $8.09 $8.09 222,998
2024-05-03 $8.02 $8.04 $7.98 $8.04 $8.04 266,657
2024-05-02 $7.92 $7.95 $7.86 $7.95 $7.95 197,919
2024-05-01 $7.87 $7.92 $7.82 $7.87 $7.87 493,772
2024-04-30 $7.90 $7.93 $7.85 $7.86 $7.86 388,076
2024-04-29 $7.92 $7.92 $7.87 $7.90 $7.90 251,397
2024-04-26 $7.87 $7.92 $7.86 $7.90 $7.90 187,740
2024-04-25 $7.80 $7.83 $7.77 $7.82 $7.82 298,752
2024-04-24 $7.91 $7.92 $7.85 $7.87 $7.87 302,894
2024-04-23 $7.83 $7.88 $7.83 $7.88 $7.88 154,525
2024-04-22 $7.80 $7.83 $7.77 $7.81 $7.81 178,433
2024-04-19 $7.92 $7.94 $7.82 $7.84 $7.77 303,457
2024-04-18 $7.89 $7.94 $7.87 $7.89 $7.82 306,830
2024-04-17 $7.94 $7.94 $7.87 $7.89 $7.82 233,463
2024-04-16 $7.87 $7.90 $7.85 $7.89 $7.82 319,185
2024-04-15 $7.99 $8.03 $7.85 $7.85 $7.78 285,019
2024-04-12 $8.09 $8.09 $7.94 $7.96 $7.96 429,963
2024-04-11 $8.09 $8.13 $8.06 $8.13 $8.13 146,637
2024-04-10 $8.08 $8.10 $8.05 $8.06 $8.06 315,817
2024-04-09 $8.15 $8.17 $8.10 $8.12 $8.12 263,977
2024-04-08 $8.07 $8.14 $8.07 $8.12 $8.12 216,657
2024-04-05 $8.05 $8.11 $8.04 $8.07 $8.07 198,187
2024-04-04 $8.13 $8.19 $8.07 $8.07 $8.07 255,810
2024-04-03 $8.08 $8.12 $8.06 $8.12 $8.12 271,556
2024-04-02 $8.10 $8.11 $8.02 $8.09 $8.09 236,034
2024-04-01 $8.19 $8.19 $8.12 $8.15 $8.15 231,778
2024-03-28 $8.12 $8.22 $8.11 $8.20 $8.20 537,483
2024-03-27 $8.12 $8.13 $8.09 $8.12 $8.12 341,290
2024-03-26 $8.07 $8.15 $8.07 $8.12 $8.12 236,749
2024-03-25 $8.09 $8.11 $8.05 $8.07 $8.07 225,673
2024-03-22 $8.17 $8.17 $8.10 $8.12 $8.12 156,777
2024-03-21 $8.12 $8.18 $8.12 $8.17 $8.17 256,676
2024-03-20 $8.04 $8.12 $8.04 $8.12 $8.12 271,742
2024-03-19 $8.07 $8.11 $8.04 $8.06 $8.00 599,247
2024-03-18 $8.10 $8.13 $8.05 $8.07 $8.01 178,202
2024-03-15 $8.07 $8.10 $8.03 $8.05 $8.05 175,004
2024-03-14 $8.17 $8.19 $8.05 $8.06 $8.06 215,490
2024-03-13 $8.14 $8.16 $8.13 $8.15 $8.15 196,106
2024-03-12 $8.13 $8.16 $8.09 $8.15 $8.15 320,127
2024-03-11 $8.11 $8.11 $8.07 $8.09 $8.09 132,262
2024-03-08 $8.15 $8.17 $8.09 $8.13 $8.13 195,024
2024-03-07 $8.10 $8.13 $8.09 $8.13 $8.13 138,202
2024-03-06 $8.05 $8.09 $8.03 $8.07 $8.07 207,160
2024-03-05 $8.07 $8.09 $7.99 $8.02 $8.02 232,789
2024-03-04 $8.07 $8.08 $8.05 $8.07 $8.07 213,382
2024-03-01 $8.03 $8.09 $8.02 $8.08 $8.08 299,447
2024-02-29 $8.04 $8.05 $7.99 $8.01 $8.01 216,196
2024-02-28 $7.99 $8.00 $7.95 $7.98 $7.98 188,569
2024-02-27 $7.98 $8.00 $7.97 $8.00 $8.00 212,056
2024-02-26 $8.02 $8.03 $7.93 $7.95 $7.95 231,773
2024-02-23 $8.04 $8.05 $7.98 $7.99 $7.99 256,548
2024-02-22 $8.00 $8.03 $8.00 $8.01 $8.01 277,762
2024-02-21 $7.91 $7.95 $7.88 $7.91 $7.91 511,776
2024-02-20 $7.98 $8.00 $7.93 $7.97 $7.91 280,529
2024-02-16 $8.01 $8.02 $7.97 $7.98 $7.92 214,881
2024-02-15 $7.97 $8.02 $7.97 $8.01 $7.95 251,169
2024-02-14 $7.91 $7.98 $7.91 $7.95 $7.89 315,001
2024-02-13 $7.91 $7.92 $7.83 $7.88 $7.82 263,082
2024-02-12 $7.96 $8.01 $7.95 $7.97 $7.91 257,244
2024-02-09 $7.92 $7.96 $7.92 $7.95 $7.95 230,941
2024-02-08 $7.93 $7.94 $7.89 $7.91 $7.91 202,679
2024-02-07 $7.89 $7.95 $7.88 $7.92 $7.92 263,461
2024-02-06 $7.85 $7.87 $7.82 $7.84 $7.84 337,212
2024-02-05 $7.84 $7.84 $7.79 $7.81 $7.81 283,718
2024-02-02 $7.85 $7.87 $7.81 $7.83 $7.83 418,619
2024-02-01 $7.80 $7.86 $7.80 $7.86 $7.86 343,888
2024-01-31 $7.83 $7.87 $7.76 $7.78 $7.78 428,160
2024-01-30 $7.86 $7.87 $7.82 $7.85 $7.85 271,775
2024-01-29 $7.81 $7.86 $7.81 $7.86 $7.86 323,178
2024-01-26 $7.77 $7.81 $7.77 $7.78 $7.78 353,148
2024-01-25 $7.80 $7.81 $7.77 $7.79 $7.79 197,447
2024-01-24 $7.82 $7.82 $7.75 $7.77 $7.77 291,657
2024-01-23 $7.81 $7.84 $7.74 $7.76 $7.76 304,259
2024-01-22 $7.82 $7.85 $7.76 $7.79 $7.79 367,022
2024-01-19 $7.84 $7.87 $7.81 $7.83 $7.83 269,839
2024-01-18 $7.82 $7.86 $7.79 $7.81 $7.81 353,223
2024-01-17 $7.76 $7.80 $7.75 $7.79 $7.79 335,853
2024-01-16 $7.84 $7.86 $7.79 $7.81 $7.81 311,198
2024-01-12 $7.86 $7.89 $7.84 $7.86 $7.86 184,320
2024-01-11 $7.84 $7.87 $7.78 $7.86 $7.86 223,333
2024-01-10 $7.78 $7.85 $7.76 $7.85 $7.85 233,956
2024-01-09 $7.78 $7.81 $7.76 $7.76 $7.76 273,867
2024-01-08 $7.73 $7.81 $7.71 $7.80 $7.80 292,812
2024-01-05 $7.71 $7.74 $7.69 $7.71 $7.71 307,892
2024-01-04 $7.65 $7.88 $7.64 $7.70 $7.70 671,289
2024-01-03 $7.73 $7.73 $7.65 $7.65 $7.65 250,405
2024-01-02 $7.75 $7.77 $7.71 $7.73 $7.73 284,157
2023-12-29 $7.80 $7.82 $7.75 $7.77 $7.77 371,698
2023-12-28 $7.81 $7.82 $7.77 $7.80 $7.80 454,922
2023-12-27 $7.79 $7.83 $7.78 $7.79 $7.79 432,656
2023-12-26 $7.79 $7.84 $7.77 $7.78 $7.78 760,754
2023-12-22 $7.76 $7.86 $7.76 $7.79 $7.79 487,964
2023-12-21 $7.73 $7.76 $7.71 $7.76 $7.76 541,726
2023-12-20 $7.89 $7.92 $7.78 $7.78 $7.78 488,135
2023-12-19 $7.90 $7.96 $7.84 $7.88 $7.88 452,080
2023-12-18 $7.87 $7.92 $7.85 $7.88 $7.88 341,829
2023-12-15 $7.86 $7.88 $7.85 $7.86 $7.86 295,317
2023-12-14 $7.87 $7.88 $7.83 $7.83 $7.83 397,627
2023-12-13 $7.73 $7.84 $7.72 $7.83 $7.83 369,232
2023-12-12 $7.72 $7.75 $7.71 $7.73 $7.73 261,027
2023-12-11 $7.77 $7.77 $7.69 $7.73 $7.73 411,130
2023-12-08 $7.70 $7.76 $7.69 $7.75 $7.75 380,359
2023-12-07 $7.74 $7.77 $7.71 $7.73 $7.73 329,983
2023-12-06 $7.72 $7.75 $7.70 $7.70 $7.70 269,557
2023-12-05 $7.78 $7.79 $7.69 $7.70 $7.70 612,586
2023-12-04 $7.82 $7.82 $7.76 $7.79 $7.79 331,805
2023-12-01 $7.78 $7.88 $7.77 $7.86 $7.86 339,892
2023-11-30 $7.79 $7.79 $7.75 $7.78 $7.78 310,658
2023-11-29 $7.79 $7.82 $7.74 $7.77 $7.77 305,845
2023-11-28 $7.76 $7.78 $7.74 $7.76 $7.76 232,584
2023-11-27 $7.72 $7.76 $7.71 $7.74 $7.74 239,287
2023-11-24 $7.71 $7.74 $7.70 $7.72 $7.72 69,170
2023-11-22 $7.69 $7.73 $7.67 $7.68 $7.68 362,945
2023-11-21 $7.67 $7.69 $7.64 $7.67 $7.67 282,115
2023-11-20 $7.68 $7.74 $7.67 $7.72 $7.66 415,309
2023-11-17 $7.67 $7.69 $7.65 $7.67 $7.61 360,906
2023-11-16 $7.62 $7.65 $7.61 $7.64 $7.58 292,543
2023-11-15 $7.62 $7.65 $7.60 $7.62 $7.56 416,941
2023-11-14 $7.55 $7.60 $7.54 $7.58 $7.52 368,863
2023-11-13 $7.43 $7.46 $7.43 $7.45 $7.39 304,125
2023-11-10 $7.38 $7.46 $7.36 $7.43 $7.43 356,171
2023-11-09 $7.43 $7.44 $7.33 $7.33 $7.33 461,181
2023-11-08 $7.42 $7.43 $7.38 $7.40 $7.40 353,531
2023-11-07 $7.43 $7.43 $7.39 $7.42 $7.42 357,202
2023-11-06 $7.42 $7.44 $7.38 $7.41 $7.41 375,362
2023-11-03 $7.39 $7.44 $7.38 $7.39 $7.39 443,024
2023-11-02 $7.27 $7.41 $7.27 $7.31 $7.31 847,019
2023-11-01 $7.10 $7.25 $7.10 $7.22 $7.22 634,849
2023-10-31 $7.12 $7.17 $7.10 $7.15 $7.15 399,641
2023-10-30 $7.03 $7.09 $7.01 $7.09 $7.09 325,580
2023-10-27 $7.03 $7.05 $6.97 $6.98 $6.98 426,501
2023-10-26 $7.06 $7.09 $6.96 $7.01 $7.01 765,390
2023-10-25 $7.18 $7.19 $7.06 $7.06 $7.06 536,306
2023-10-24 $7.20 $7.28 $7.20 $7.21 $7.21 318,084
2023-10-23 $7.19 $7.25 $7.14 $7.18 $7.18 351,055
2023-10-20 $7.27 $7.32 $7.21 $7.21 $7.21 427,350
2023-10-19 $7.46 $7.48 $7.37 $7.37 $7.31 409,857
2023-10-18 $7.53 $7.53 $7.44 $7.45 $7.39 293,199
2023-10-17 $7.49 $7.56 $7.47 $7.54 $7.48 302,832
2023-10-16 $7.43 $7.56 $7.43 $7.53 $7.47 1,085,543
2023-10-13 $7.61 $7.61 $7.53 $7.58 $7.58 398,041
2023-10-12 $7.63 $7.63 $7.54 $7.58 $7.58 149,323
2023-10-11 $7.58 $7.60 $7.56 $7.60 $7.60 412,602
2023-10-10 $7.60 $7.65 $7.59 $7.60 $7.60 220,661
2023-10-09 $7.52 $7.58 $7.50 $7.58 $7.58 296,003
2023-10-06 $7.39 $7.53 $7.36 $7.50 $7.50 490,384
2023-10-05 $7.45 $7.47 $7.40 $7.45 $7.45 307,892
2023-10-04 $7.44 $7.48 $7.39 $7.45 $7.45 615,438
2023-10-03 $7.57 $7.58 $7.46 $7.47 $7.47 241,266
2023-10-02 $7.63 $7.64 $7.55 $7.59 $7.59 342,517
2023-09-29 $7.63 $7.65 $7.60 $7.64 $7.64 386,420
2023-09-28 $7.56 $7.62 $7.53 $7.58 $7.58 263,825
2023-09-27 $7.56 $7.58 $7.52 $7.57 $7.57 334,309
2023-09-26 $7.65 $7.65 $7.53 $7.55 $7.55 257,434
2023-09-25 $7.68 $7.72 $7.63 $7.67 $7.67 333,308
2023-09-22 $7.72 $7.74 $7.67 $7.68 $7.68 441,083
2023-09-21 $7.76 $7.76 $7.70 $7.71 $7.71 240,470
2023-09-20 $7.93 $7.95 $7.87 $7.87 $7.81 307,570
2023-09-19 $7.84 $7.91 $7.80 $7.90 $7.84 563,682
2023-09-18 $7.80 $7.85 $7.80 $7.83 $7.77 284,607
2023-09-15 $7.85 $7.86 $7.78 $7.82 $7.76 418,066
2023-09-14 $7.85 $7.87 $7.82 $7.87 $7.81 276,469
2023-09-13 $7.82 $7.85 $7.80 $7.80 $7.74 404,659
2023-09-12 $7.86 $7.88 $7.81 $7.83 $7.77 313,788
2023-09-11 $7.90 $7.94 $7.85 $7.87 $7.81 467,010
2023-09-08 $7.87 $7.93 $7.87 $7.89 $7.83 227,238
2023-09-07 $7.90 $7.91 $7.85 $7.89 $7.83 291,315
2023-09-06 $7.97 $7.99 $7.89 $7.92 $7.86 435,568
2023-09-05 $8.00 $8.01 $7.95 $7.98 $7.92 193,178
2023-09-01 $8.05 $8.05 $7.97 $8.00 $7.94 198,298
2023-08-31 $8.04 $8.05 $7.97 $7.99 $7.93 273,021
2023-08-30 $7.98 $8.00 $7.96 $8.00 $7.94 130,748
2023-08-29 $7.91 $7.98 $7.90 $7.97 $7.91 221,615
2023-08-28 $7.90 $7.92 $7.88 $7.91 $7.85 208,247
2023-08-25 $7.85 $7.87 $7.79 $7.85 $7.79 468,911
2023-08-24 $7.95 $7.95 $7.84 $7.85 $7.79 332,591
2023-08-23 $7.90 $7.93 $7.88 $7.92 $7.86 213,146
2023-08-22 $7.90 $7.94 $7.85 $7.87 $7.81 178,105
2023-08-21 $7.85 $7.88 $7.81 $7.88 $7.82 296,781
2023-08-18 $7.88 $7.90 $7.83 $7.88 $7.76 238,066
2023-08-17 $8.00 $8.00 $7.88 $7.89 $7.77 327,087
2023-08-16 $8.01 $8.04 $7.96 $7.96 $7.84 324,620
2023-08-15 $8.10 $8.10 $8.01 $8.02 $7.90 397,863
2023-08-14 $8.08 $8.09 $8.03 $8.09 $7.97 349,681
2023-08-11 $8.10 $8.17 $8.05 $8.06 $8.06 264,751
2023-08-10 $8.11 $8.17 $8.05 $8.10 $8.10 414,312
2023-08-09 $8.16 $8.17 $8.06 $8.08 $8.08 304,689
2023-08-08 $8.16 $8.16 $8.10 $8.16 $8.16 275,962
2023-08-07 $8.13 $8.19 $8.10 $8.19 $8.19 309,075
2023-08-04 $8.19 $8.23 $8.07 $8.08 $8.08 453,588
2023-08-03 $8.16 $8.17 $8.11 $8.15 $8.15 437,751
2023-08-02 $8.25 $8.25 $8.16 $8.16 $8.16 437,751
2023-08-01 $8.30 $8.31 $8.26 $8.29 $8.29 235,505
2023-07-31 $8.32 $8.36 $8.27 $8.33 $8.33 332,067
2023-07-28 $8.30 $8.34 $8.30 $8.30 $8.30 274,081
2023-07-27 $8.30 $8.36 $8.26 $8.27 $8.27 356,829
2023-07-26 $8.30 $8.31 $8.26 $8.26 $8.26 223,668
2023-07-25 $8.28 $8.32 $8.28 $8.31 $8.31 258,118
2023-07-24 $8.31 $8.35 $8.29 $8.30 $8.30 164,356
2023-07-21 $8.34 $8.34 $8.28 $8.28 $8.28 178,269
2023-07-20 $8.42 $8.49 $8.35 $8.35 $8.29 279,462
2023-07-19 $8.44 $8.46 $8.42 $8.43 $8.37 172,447
2023-07-18 $8.39 $8.42 $8.37 $8.42 $8.36 177,708
2023-07-17 $8.35 $8.40 $8.32 $8.38 $8.32 301,326
2023-07-14 $8.37 $8.40 $8.35 $8.37 $8.31 263,783
2023-07-13 $8.34 $8.39 $8.32 $8.33 $8.27 407,220
2023-07-12 $8.27 $8.32 $8.27 $8.31 $8.25 200,702
2023-07-11 $8.20 $8.22 $8.17 $8.21 $8.15 261,406
2023-07-10 $8.15 $8.18 $8.13 $8.17 $8.11 367,605
2023-07-07 $8.13 $8.19 $8.11 $8.11 $8.05 257,005
2023-07-06 $8.15 $8.16 $8.08 $8.11 $8.05 217,872
2023-07-05 $8.24 $8.24 $8.18 $8.19 $8.13 235,190
2023-07-03 $8.20 $8.25 $8.14 $8.25 $8.19 231,698
2023-06-30 $8.22 $8.23 $8.15 $8.22 $8.22 274,330
2023-06-29 $8.18 $8.18 $8.08 $8.15 $8.15 282,618
2023-06-28 $8.15 $8.20 $8.08 $8.16 $8.16 314,343
2023-06-27 $8.06 $8.13 $8.06 $8.13 $8.13 208,444
2023-06-26 $8.07 $8.12 $8.02 $8.05 $8.05 296,272
2023-06-23 $8.14 $8.17 $8.03 $8.06 $8.06 322,449
2023-06-22 $8.14 $8.19 $8.12 $8.17 $8.17 256,869
2023-06-21 $8.20 $8.20 $8.16 $8.16 $8.16 230,256
2023-06-20 $8.28 $8.29 $8.22 $8.26 $8.20 259,215
2023-06-16 $8.33 $8.33 $8.26 $8.28 $8.28 167,877
2023-06-15 $8.21 $8.28 $8.21 $8.28 $8.28 209,222
2023-06-14 $8.25 $8.26 $8.20 $8.23 $8.23 229,325
2023-06-13 $8.20 $8.23 $8.19 $8.22 $8.22 330,616
2023-06-12 $8.20 $8.23 $8.17 $8.18 $8.18 233,581
2023-06-09 $8.23 $8.25 $8.19 $8.20 $8.20 199,929
2023-06-08 $8.16 $8.22 $8.16 $8.20 $8.20 175,077
2023-06-07 $8.19 $8.20 $8.11 $8.14 $8.14 279,089
2023-06-06 $8.14 $8.19 $8.12 $8.18 $8.18 291,933
2023-06-05 $8.13 $8.14 $8.10 $8.12 $8.12 171,371
2023-06-02 $8.10 $8.17 $8.09 $8.14 $8.14 250,342
2023-06-01 $8.06 $8.07 $8.03 $8.06 $8.06 250,031
2023-05-31 $8.06 $8.07 $7.98 $8.03 $8.03 286,104
2023-05-30 $8.15 $8.17 $8.04 $8.06 $8.06 189,744
2023-05-26 $8.05 $8.13 $8.04 $8.09 $8.09 237,943
2023-05-25 $8.06 $8.06 $8.01 $8.03 $8.03 221,088
2023-05-24 $8.09 $8.09 $8.00 $8.01 $8.01 272,801
2023-05-23 $8.17 $8.19 $8.09 $8.11 $8.11 187,435
2023-05-22 $8.18 $8.22 $8.15 $8.19 $8.19 377,933
2023-05-19 $8.12 $8.22 $8.10 $8.19 $8.19 860,761
2023-05-18 $8.14 $8.19 $8.12 $8.16 $8.10 136,659
2023-05-17 $8.08 $8.13 $8.07 $8.12 $8.06 325,185
2023-05-16 $8.11 $8.12 $8.08 $8.09 $8.03 125,375
2023-05-15 $8.07 $8.12 $8.06 $8.11 $8.05 168,847
2023-05-12 $8.11 $8.12 $8.07 $8.08 $8.02 114,840
2023-05-11 $8.10 $8.12 $8.07 $8.09 $8.03 197,878
2023-05-10 $8.14 $8.15 $8.08 $8.10 $8.04 156,320
2023-05-09 $8.10 $8.11 $8.07 $8.08 $8.02 164,145
2023-05-08 $8.12 $8.12 $8.09 $8.11 $8.05 178,667
2023-05-05 $8.04 $8.13 $8.04 $8.10 $8.04 322,567
2023-05-04 $8.00 $8.02 $7.97 $7.99 $7.93 278,606
2023-05-03 $8.03 $8.09 $8.00 $8.00 $7.94 284,422
2023-05-02 $8.09 $8.09 $8.00 $8.04 $7.98 372,437
2023-05-01 $8.15 $8.17 $8.11 $8.13 $8.07 208,324
2023-04-28 $8.15 $8.19 $8.13 $8.14 $8.08 160,952
2023-04-27 $8.10 $8.14 $8.08 $8.14 $8.08 189,579
2023-04-26 $8.03 $8.06 $8.02 $8.05 $7.99 237,376
2023-04-25 $8.08 $8.11 $8.01 $8.02 $7.96 248,790
2023-04-24 $8.09 $8.12 $8.06 $8.08 $8.02 181,450
2023-04-21 $8.11 $8.11 $8.05 $8.07 $8.07 252,928
2023-04-20 $8.09 $8.18 $8.09 $8.16 $8.10 207,184
2023-04-19 $8.09 $8.15 $8.09 $8.14 $8.08 159,023
2023-04-18 $8.12 $8.15 $8.11 $8.12 $8.06 142,119
2023-04-17 $8.14 $8.16 $8.10 $8.12 $8.06 163,331
2023-04-14 $8.15 $8.18 $8.12 $8.14 $8.08 235,442
2023-04-13 $8.13 $8.14 $8.11 $8.14 $8.08 132,145
2023-04-12 $8.14 $8.15 $8.06 $8.09 $8.03 220,250
2023-04-11 $8.10 $8.12 $8.08 $8.09 $8.03 160,508
2023-04-10 $8.05 $8.10 $8.03 $8.07 $8.01 275,518
2023-04-06 $8.03 $8.10 $8.02 $8.05 $7.99 358,008
2023-04-05 $8.04 $8.06 $7.99 $8.02 $7.96 228,861
2023-04-04 $8.05 $8.08 $8.03 $8.04 $7.98 198,649
2023-04-03 $8.04 $8.07 $8.01 $8.05 $7.99 249,557
2023-03-31 $7.98 $8.10 $7.98 $8.08 $8.02 714,177
2023-03-30 $7.96 $8.00 $7.95 $7.98 $7.92 221,633
2023-03-29 $7.86 $7.95 $7.85 $7.92 $7.86 342,670
2023-03-28 $7.86 $7.87 $7.81 $7.84 $7.78 276,189
2023-03-27 $7.90 $7.91 $7.83 $7.87 $7.81 188,989
2023-03-24 $7.86 $7.91 $7.80 $7.85 $7.79 245,940
2023-03-23 $7.83 $7.97 $7.81 $7.86 $7.80 296,790
2023-03-22 $7.87 $7.94 $7.82 $7.82 $7.76 257,487
2023-03-21 $7.87 $7.91 $7.86 $7.88 $7.82 147,708
2023-03-20 $7.85 $7.87 $7.81 $7.84 $7.73 128,545
2023-03-17 $7.83 $7.85 $7.77 $7.81 $7.70 161,068
2023-03-16 $7.73 $7.87 $7.70 $7.84 $7.73 228,688
2023-03-15 $7.77 $7.78 $7.66 $7.75 $7.64 316,218
2023-03-14 $7.84 $7.88 $7.77 $7.85 $7.74 260,427
2023-03-13 $7.80 $7.83 $7.70 $7.77 $7.66 394,727
2023-03-10 $7.89 $7.93 $7.77 $7.83 $7.72 356,780
2023-03-09 $7.99 $8.03 $7.88 $7.89 $7.78 350,132
2023-03-08 $8.00 $8.00 $7.94 $7.99 $7.87 232,052
2023-03-07 $8.08 $8.08 $7.96 $7.96 $7.85 177,402
2023-03-06 $8.08 $8.13 $8.07 $8.09 $7.97 198,575
2023-03-03 $8.05 $8.09 $8.03 $8.06 $7.94 362,573
2023-03-02 $8.00 $8.01 $7.94 $8.00 $7.88 272,986
2023-03-01 $8.00 $8.11 $7.95 $8.01 $7.89 454,382
2023-02-28 $8.04 $8.06 $7.96 $7.98 $7.86 176,827
2023-02-27 $7.99 $8.00 $7.93 $8.00 $7.88 327,062
2023-02-24 $7.92 $7.95 $7.88 $7.91 $7.80 308,071
2023-02-23 $8.08 $8.10 $7.94 $8.00 $7.88 309,438
2023-02-22 $7.98 $8.02 $7.95 $7.99 $7.87 219,475
2023-02-21 $8.08 $8.08 $7.96 $7.98 $7.86 382,453
2023-02-17 $8.18 $8.19 $8.11 $8.15 $7.97 208,792
2023-02-16 $8.18 $8.27 $8.17 $8.17 $7.99 299,592
2023-02-15 $8.19 $8.25 $8.18 $8.23 $8.05 153,161
2023-02-14 $8.28 $8.35 $8.21 $8.26 $8.08 224,829
2023-02-13 $8.18 $8.30 $8.15 $8.27 $8.09 239,352
2023-02-10 $8.12 $8.15 $8.08 $8.15 $8.15 181,049
2023-02-09 $8.24 $8.26 $8.08 $8.12 $8.12 301,832
2023-02-08 $8.21 $8.22 $8.11 $8.19 $8.19 289,414
2023-02-07 $8.10 $8.22 $8.09 $8.21 $8.21 228,956
2023-02-06 $8.18 $8.22 $8.10 $8.10 $8.10 268,909
2023-02-03 $8.25 $8.31 $8.18 $8.18 $8.18 281,316
2023-02-02 $8.26 $8.34 $8.23 $8.31 $8.31 414,615
2023-02-01 $8.18 $8.25 $8.11 $8.23 $8.23 331,682
2023-01-31 $8.17 $8.18 $8.09 $8.17 $8.17 547,251
2023-01-30 $8.12 $8.14 $8.06 $8.10 $8.10 251,631
2023-01-27 $8.13 $8.16 $8.10 $8.13 $8.13 302,322
2023-01-26 $8.16 $8.17 $8.08 $8.13 $8.13 315,270
2023-01-25 $8.04 $8.09 $8.03 $8.09 $8.09 212,039
2023-01-24 $8.08 $8.15 $8.04 $8.09 $8.09 237,375
2023-01-23 $8.06 $8.18 $8.05 $8.13 $8.13 510,130
2023-01-20 $8.07 $8.13 $8.04 $8.11 $8.05 310,846
2023-01-19 $8.08 $8.09 $8.02 $8.05 $8.05 343,875
2023-01-18 $8.19 $8.20 $8.08 $8.09 $8.09 325,076
2023-01-17 $8.16 $8.18 $8.12 $8.16 $8.16 239,485
2023-01-13 $8.14 $8.17 $8.08 $8.14 $8.14 202,117
2023-01-12 $8.10 $8.17 $8.07 $8.16 $8.16 335,616
2023-01-11 $7.98 $8.09 $7.98 $8.06 $8.06 269,614
2023-01-10 $7.93 $8.00 $7.91 $7.94 $7.94 355,922
2023-01-09 $7.95 $8.00 $7.91 $7.91 $7.91 259,069
2023-01-06 $7.82 $7.92 $7.79 $7.91 $7.91 203,075
2023-01-05 $7.81 $7.83 $7.76 $7.78 $7.78 234,420
2023-01-04 $7.85 $7.90 $7.80 $7.85 $7.85 328,698
2023-01-03 $7.80 $7.86 $7.74 $7.80 $7.80 275,474
2022-12-30 $7.71 $7.78 $7.68 $7.76 $7.76 707,879
2022-12-29 $7.75 $7.80 $7.71 $7.73 $7.73 556,457
2022-12-28 $7.70 $7.77 $7.65 $7.66 $7.66 350,996
2022-12-27 $7.80 $7.85 $7.70 $7.72 $7.72 455,991
2022-12-23 $7.73 $7.78 $7.70 $7.76 $7.76 312,171
2022-12-22 $7.78 $7.78 $7.65 $7.75 $7.75 351,583
2022-12-21 $7.87 $7.93 $7.82 $7.85 $7.79 449,790
2022-12-20 $7.85 $7.90 $7.80 $7.82 $7.76 317,096
2022-12-19 $7.93 $7.95 $7.80 $7.85 $7.79 282,378
2022-12-16 $7.84 $7.95 $7.83 $7.92 $7.86 197,627
2022-12-15 $8.10 $8.10 $7.90 $7.94 $7.88 624,571
2022-12-14 $8.10 $8.18 $8.04 $8.15 $8.09 413,131
2022-12-13 $8.21 $8.25 $8.06 $8.07 $8.01 302,380
2022-12-12 $8.00 $8.05 $7.98 $8.03 $7.97 216,479
2022-12-09 $7.97 $8.05 $7.97 $7.98 $7.92 252,402
2022-12-08 $8.04 $8.11 $8.00 $8.02 $7.96 287,373
2022-12-07 $7.95 $8.07 $7.95 $8.03 $7.97 265,988
2022-12-06 $8.08 $8.10 $7.95 $7.98 $7.92 356,842
2022-12-05 $8.22 $8.27 $8.07 $8.09 $8.03 608,668
2022-12-02 $8.28 $8.35 $8.28 $8.29 $8.23 326,671
2022-12-01 $8.44 $8.46 $8.33 $8.37 $8.31 440,045
2022-11-30 $8.29 $8.41 $8.18 $8.41 $8.35 827,703
2022-11-29 $8.31 $8.33 $8.19 $8.25 $8.19 322,898
2022-11-28 $8.37 $8.42 $8.26 $8.31 $8.25 276,146
2022-11-25 $8.41 $8.43 $8.35 $8.40 $8.40 110,202
2022-11-23 $8.44 $8.48 $8.35 $8.41 $8.41 158,883
2022-11-22 $8.50 $8.50 $8.38 $8.41 $8.41 166,574
2022-11-21 $8.51 $8.57 $8.42 $8.52 $8.46 184,105
2022-11-18 $8.44 $8.51 $8.39 $8.51 $8.45 331,915
2022-11-17 $8.21 $8.39 $8.19 $8.37 $8.31 261,414
2022-11-16 $8.25 $8.29 $8.18 $8.24 $8.18 252,231
2022-11-15 $8.31 $8.33 $8.22 $8.25 $8.19 231,276
2022-11-14 $8.27 $8.28 $8.19 $8.20 $8.14 207,620
2022-11-11 $8.24 $8.31 $8.21 $8.29 $8.23 203,667
2022-11-10 $8.20 $8.23 $8.10 $8.22 $8.16 267,837
2022-11-09 $8.12 $8.13 $7.94 $7.96 $7.91 227,958
2022-11-08 $8.15 $8.22 $8.08 $8.16 $8.10 184,025
2022-11-07 $8.08 $8.14 $8.04 $8.10 $8.04 233,000
2022-11-04 $8.19 $8.23 $8.01 $8.05 $7.99 335,094
2022-11-03 $8.10 $8.15 $8.01 $8.05 $7.99 205,319
2022-11-02 $8.26 $8.32 $8.07 $8.13 $8.07 377,257
2022-11-01 $8.41 $8.48 $8.34 $8.46 $8.40 411,997
2022-10-31 $8.23 $8.44 $8.23 $8.30 $8.24 269,873
2022-10-28 $8.13 $8.25 $8.13 $8.23 $8.17 328,224
2022-10-27 $8.30 $8.36 $8.11 $8.13 $8.07 279,414
2022-10-26 $8.34 $8.43 $8.21 $8.26 $8.20 250,670
2022-10-25 $8.54 $8.57 $8.31 $8.36 $8.30 362,293
2022-10-24 $8.62 $8.64 $8.46 $8.54 $8.48 206,459
2022-10-21 $8.30 $8.63 $8.18 $8.53 $8.47 244,585
2022-10-20 $8.49 $8.56 $8.35 $8.38 $8.25 112,715
2022-10-19 $8.41 $8.56 $8.25 $8.53 $8.40 301,000
2022-10-18 $8.39 $8.49 $8.32 $8.46 $8.33 187,017
2022-10-17 $8.20 $8.31 $8.17 $8.27 $8.27 131,632
2022-10-14 $8.24 $8.30 $8.04 $8.07 $8.07 141,488
2022-10-13 $7.95 $8.21 $7.87 $8.14 $8.14 232,813
2022-10-12 $7.95 $8.26 $7.93 $8.08 $8.08 494,115
2022-10-11 $7.80 $8.12 $7.75 $7.92 $7.92 289,769
2022-10-10 $7.87 $7.87 $7.65 $7.82 $7.82 344,362
2022-10-07 $7.89 $7.91 $7.74 $7.82 $7.82 226,873
2022-10-06 $8.07 $8.09 $7.89 $7.95 $7.95 254,142
2022-10-05 $8.08 $8.13 $7.91 $8.10 $8.10 221,911
2022-10-04 $7.94 $8.17 $7.88 $8.14 $8.14 281,779
2022-10-03 $7.64 $7.87 $7.64 $7.82 $7.82 354,707
2022-09-30 $7.74 $7.89 $7.57 $7.57 $7.57 851,054
2022-09-29 $7.83 $7.83 $7.65 $7.73 $7.73 291,316
2022-09-28 $7.72 $7.93 $7.63 $7.87 $7.87 309,448
2022-09-27 $7.84 $7.95 $7.60 $7.74 $7.74 256,701
2022-09-26 $8.02 $8.04 $7.72 $7.80 $7.80 252,545
2022-09-23 $8.19 $8.27 $7.95 $8.02 $8.02 345,619
2022-09-22 $8.35 $8.35 $8.20 $8.26 $8.26 210,953
2022-09-21 $8.59 $8.63 $8.43 $8.43 $8.36 203,518
2022-09-20 $8.57 $8.61 $8.45 $8.53 $8.46 140,473
2022-09-19 $8.60 $8.68 $8.52 $8.62 $8.54 134,085
2022-09-16 $8.77 $8.83 $8.52 $8.65 $8.65 255,611
2022-09-15 $9.07 $9.11 $8.82 $8.85 $8.85 193,234
2022-09-14 $9.02 $9.14 $8.98 $9.12 $9.12 160,115
2022-09-13 $8.99 $9.11 $8.96 $8.98 $8.98 208,093
2022-09-12 $9.02 $9.22 $9.02 $9.13 $9.13 147,808
2022-09-09 $9.07 $9.11 $8.91 $8.98 $8.98 187,572
2022-09-08 $8.79 $9.03 $8.79 $9.01 $9.01 142,586
2022-09-07 $8.84 $8.99 $8.78 $8.82 $8.82 206,851
2022-09-06 $8.94 $8.98 $8.75 $8.85 $8.85 163,039
2022-09-02 $9.15 $9.26 $8.91 $8.91 $8.91 133,009
2022-09-01 $8.97 $9.09 $8.86 $9.08 $9.08 310,693
2022-08-31 $8.86 $9.04 $8.76 $9.04 $9.04 423,814
2022-08-30 $9.03 $9.05 $8.65 $8.75 $8.75 311,979
2022-08-29 $9.03 $9.28 $8.97 $9.01 $9.01 214,298
2022-08-26 $9.14 $9.19 $8.95 $9.06 $9.06 161,060
2022-08-25 $9.16 $9.19 $9.07 $9.11 $9.11 177,839
2022-08-24 $9.09 $9.18 $9.05 $9.12 $9.12 131,700
2022-08-23 $9.02 $9.10 $8.98 $9.09 $9.09 221,053
2022-08-22 $9.18 $9.18 $8.97 $9.07 $9.00 257,036
2022-08-19 $9.24 $9.31 $9.16 $9.23 $9.16 468,300
2022-08-18 $9.26 $9.36 $9.25 $9.27 $9.20 252,799
2022-08-17 $9.22 $9.27 $9.15 $9.23 $9.16 274,886
2022-08-16 $9.36 $9.39 $9.19 $9.22 $9.15 406,338
2022-08-15 $9.30 $9.50 $9.28 $9.38 $9.31 379,557
2022-08-12 $9.24 $9.33 $9.20 $9.32 $9.25 261,218
2022-08-11 $9.23 $9.30 $9.17 $9.20 $9.13 365,264
2022-08-10 $9.14 $9.18 $9.04 $9.17 $9.10 243,500
2022-08-09 $9.03 $9.05 $8.97 $8.99 $8.92 181,618
2022-08-08 $9.08 $9.10 $8.99 $9.08 $9.01 258,781
2022-08-05 $9.04 $9.06 $8.97 $9.01 $8.94 195,343
2022-08-04 $9.12 $9.17 $9.03 $9.08 $9.01 282,097
2022-08-03 $8.98 $9.09 $8.97 $9.08 $9.01 277,658
2022-08-02 $8.98 $9.06 $8.92 $8.97 $8.90 306,394
2022-08-01 $8.90 $8.98 $8.82 $8.98 $8.91 379,910
2022-07-29 $8.88 $8.90 $8.83 $8.90 $8.83 280,935
2022-07-28 $8.75 $8.83 $8.66 $8.81 $8.74 303,390
2022-07-27 $8.65 $8.77 $8.62 $8.74 $8.67 439,036
2022-07-26 $8.58 $8.59 $8.55 $8.56 $8.49 191,067
2022-07-25 $8.67 $8.73 $8.61 $8.62 $8.55 154,682
2022-07-22 $8.71 $8.71 $8.61 $8.63 $8.56 196,544
2022-07-21 $8.60 $8.70 $8.57 $8.68 $8.61 264,870
2022-07-20 $8.73 $8.79 $8.66 $8.73 $8.59 720,401
2022-07-19 $8.65 $8.78 $8.63 $8.77 $8.63 159,213
2022-07-18 $8.64 $8.68 $8.52 $8.55 $8.41 341,432
2022-07-15 $8.58 $8.59 $8.40 $8.58 $8.44 445,741
2022-07-14 $8.43 $8.49 $8.33 $8.49 $8.35 185,851
2022-07-13 $8.36 $8.48 $8.30 $8.46 $8.32 206,664
2022-07-12 $8.50 $8.60 $8.42 $8.47 $8.33 210,282
2022-07-11 $8.54 $8.58 $8.43 $8.48 $8.34 226,649
2022-07-08 $8.53 $8.64 $8.45 $8.54 $8.40 294,438
2022-07-07 $8.49 $8.55 $8.44 $8.55 $8.41 168,260
2022-07-06 $8.44 $8.45 $8.31 $8.44 $8.30 185,218
2022-07-05 $8.35 $8.42 $8.22 $8.42 $8.28 231,080
2022-07-01 $8.31 $8.49 $8.26 $8.44 $8.30 314,822
2022-06-30 $8.30 $8.31 $8.18 $8.31 $8.18 561,980
2022-06-29 $8.33 $8.34 $8.22 $8.33 $8.20 166,599
2022-06-28 $8.50 $8.59 $8.29 $8.31 $8.18 383,069
2022-06-27 $8.43 $8.48 $8.35 $8.43 $8.29 245,027
2022-06-24 $8.33 $8.43 $8.31 $8.41 $8.27 256,399
2022-06-23 $8.13 $8.24 $8.07 $8.23 $8.10 343,748
2022-06-22 $8.02 $8.17 $8.00 $8.12 $7.99 244,038
2022-06-21 $8.08 $8.21 $8.08 $8.16 $7.96 229,784
2022-06-17 $7.94 $8.10 $7.92 $8.00 $7.80 431,575
2022-06-16 $8.12 $8.12 $7.91 $7.94 $7.74 367,259
2022-06-15 $8.22 $8.29 $8.10 $8.25 $8.04 265,845
2022-06-14 $8.21 $8.23 $8.02 $8.10 $7.90 330,368
2022-06-13 $8.30 $8.31 $8.08 $8.18 $7.98 515,958
2022-06-10 $8.68 $8.68 $8.52 $8.53 $8.32 368,392
2022-06-09 $8.85 $8.88 $8.73 $8.76 $8.54 227,152
2022-06-08 $8.90 $8.91 $8.83 $8.88 $8.66 173,661
2022-06-07 $8.79 $8.91 $8.76 $8.91 $8.69 274,153
2022-06-06 $8.87 $8.95 $8.77 $8.82 $8.60 296,325
2022-06-03 $8.80 $8.81 $8.73 $8.75 $8.53 210,266
2022-06-02 $8.78 $8.86 $8.71 $8.86 $8.64 647,862
2022-06-01 $8.87 $8.93 $8.72 $8.75 $8.53 318,981
2022-05-31 $8.91 $8.96 $8.79 $8.79 $8.57 485,153
2022-05-27 $8.84 $8.91 $8.81 $8.91 $8.69 362,146
2022-05-26 $8.65 $8.84 $8.60 $8.77 $8.55 442,114
2022-05-25 $8.52 $8.64 $8.49 $8.60 $8.39 265,674
2022-05-24 $8.53 $8.55 $8.41 $8.52 $8.31 303,298
2022-05-23 $8.45 $8.62 $8.45 $8.55 $8.34 297,349
2022-05-20 $8.56 $8.59 $8.38 $8.50 $8.22 374,112
2022-05-19 $8.30 $8.62 $8.30 $8.47 $8.19 576,735
2022-05-18 $8.69 $8.74 $8.44 $8.49 $8.21 501,686
2022-05-17 $8.69 $8.76 $8.60 $8.76 $8.47 393,034
2022-05-16 $8.49 $8.56 $8.38 $8.52 $8.24 578,381
2022-05-13 $8.40 $8.59 $8.37 $8.49 $8.21 555,368
2022-05-12 $8.44 $8.54 $8.06 $8.30 $8.03 1,212,798
2022-05-11 $8.64 $8.84 $8.32 $8.49 $8.21 530,182
2022-05-10 $8.91 $9.09 $8.60 $8.65 $8.36 798,656
2022-05-09 $9.05 $9.09 $8.81 $8.85 $8.56 440,465
2022-05-06 $9.26 $9.26 $9.06 $9.12 $8.82 282,608
2022-05-05 $9.46 $9.48 $9.19 $9.34 $9.03 198,784
2022-05-04 $9.29 $9.50 $9.17 $9.48 $9.17 176,650
2022-05-03 $9.28 $9.33 $9.22 $9.26 $8.95 206,464
2022-05-02 $9.27 $9.28 $9.06 $9.22 $8.91 332,966
2022-04-29 $9.35 $9.45 $9.25 $9.25 $8.94 300,035
2022-04-28 $9.27 $9.39 $9.22 $9.38 $9.07 172,625
2022-04-27 $9.28 $9.34 $9.15 $9.18 $8.88 424,965
2022-04-26 $9.45 $9.50 $9.20 $9.23 $8.92 345,953
2022-04-25 $9.42 $9.48 $9.32 $9.46 $9.15 235,993
2022-04-22 $9.75 $9.75 $9.49 $9.52 $9.20 496,825
2022-04-21 $10.00 $10.00 $9.69 $9.74 $9.42 261,465
2022-04-20 $9.96 $9.99 $9.91 $9.95 $9.55 159,734
2022-04-19 $9.76 $9.96 $9.76 $9.91 $9.51 156,265
2022-04-18 $9.89 $9.93 $9.76 $9.82 $9.42 265,630
2022-04-14 $9.96 $10.03 $9.84 $9.84 $9.44 202,347
2022-04-13 $9.84 $9.91 $9.83 $9.91 $9.51 123,906
2022-04-12 $9.83 $9.90 $9.76 $9.83 $9.43 172,809
2022-04-11 $9.84 $9.87 $9.75 $9.77 $9.38 212,823
2022-04-08 $9.83 $9.90 $9.77 $9.84 $9.44 200,785
2022-04-07 $9.92 $9.97 $9.82 $9.83 $9.43 451,816
2022-04-06 $10.05 $10.05 $9.92 $9.96 $9.56 373,132
2022-04-05 $10.15 $10.17 $10.06 $10.12 $9.71 165,346
2022-04-04 $10.23 $10.28 $10.15 $10.20 $9.79 270,225
2022-04-01 $10.17 $10.32 $10.17 $10.22 $9.81 149,166
2022-03-31 $10.35 $10.36 $10.10 $10.20 $9.79 517,488
2022-03-30 $10.25 $10.33 $10.21 $10.28 $9.87 154,119
2022-03-29 $10.29 $10.38 $10.25 $10.34 $9.92 241,779
2022-03-28 $10.27 $10.27 $10.12 $10.22 $9.81 169,073
2022-03-25 $10.22 $10.29 $10.12 $10.24 $9.83 211,907
2022-03-24 $10.46 $10.53 $10.15 $10.22 $9.81 356,301
2022-03-23 $10.38 $10.49 $10.32 $10.45 $10.03 238,858
2022-03-22 $10.23 $10.62 $10.20 $10.56 $10.06 287,663
2022-03-21 $10.52 $10.59 $10.08 $10.17 $9.69 502,744
2022-03-18 $10.35 $10.51 $10.24 $10.51 $10.02 185,930
2022-03-17 $9.98 $10.41 $9.98 $10.35 $9.86 299,761
2022-03-16 $9.79 $10.03 $9.79 $9.99 $9.52 139,248
2022-03-15 $9.62 $9.79 $9.62 $9.74 $9.28 170,708
2022-03-14 $9.79 $9.79 $9.54 $9.58 $9.13 315,834
2022-03-11 $9.96 $10.01 $9.80 $9.80 $9.34 117,110
2022-03-10 $9.91 $9.98 $9.80 $9.91 $9.45 150,293
2022-03-09 $9.92 $10.04 $9.91 $9.97 $9.50 180,714
2022-03-08 $9.67 $10.02 $9.57 $9.77 $9.31 353,717
2022-03-07 $9.96 $9.98 $9.62 $9.64 $9.19 215,673
2022-03-04 $10.20 $10.20 $9.92 $10.04 $9.57 243,194
2022-03-03 $10.36 $10.37 $10.14 $10.24 $9.76 92,382
2022-03-02 $10.12 $10.31 $10.11 $10.30 $9.82 159,760
2022-03-01 $10.19 $10.35 $10.02 $10.10 $9.63 151,499
2022-02-28 $10.20 $10.34 $10.05 $10.24 $9.76 227,961
2022-02-25 $10.04 $10.30 $10.04 $10.26 $9.78 203,569
2022-02-24 $9.75 $10.05 $9.43 $10.05 $9.58 459,203
2022-02-23 $10.15 $10.18 $9.94 $9.98 $9.51 208,609
2022-02-22 $10.39 $10.41 $9.99 $10.06 $9.59 275,304
2022-02-18 $10.46 $10.61 $10.37 $10.50 $10.01 186,858
2022-02-17 $10.55 $10.59 $10.42 $10.46 $9.97 152,287
2022-02-16 $10.53 $10.72 $10.50 $10.68 $10.11 159,717
2022-02-15 $10.68 $10.71 $10.50 $10.56 $10.00 243,421
2022-02-14 $10.75 $10.77 $10.56 $10.59 $10.02 222,368
2022-02-11 $10.85 $10.90 $10.64 $10.75 $10.17 452,298
2022-02-10 $10.74 $10.85 $10.62 $10.82 $10.24 335,021
2022-02-09 $10.69 $10.90 $10.66 $10.80 $10.22 230,803
2022-02-08 $10.44 $10.61 $10.36 $10.61 $10.04 148,267
2022-02-07 $10.46 $10.52 $10.39 $10.45 $9.89 205,818
2022-02-04 $10.44 $10.52 $10.32 $10.46 $9.90 244,317
2022-02-03 $10.55 $10.62 $10.45 $10.46 $9.90 322,407
2022-02-02 $10.64 $10.71 $10.62 $10.69 $10.12 185,326
2022-02-01 $10.58 $10.62 $10.52 $10.56 $10.00 199,752
2022-01-31 $10.32 $10.52 $10.25 $10.52 $9.96 286,250
2022-01-28 $10.15 $10.29 $10.07 $10.29 $9.74 277,518
2022-01-27 $10.26 $10.38 $10.08 $10.18 $9.64 236,679
2022-01-26 $10.23 $10.36 $10.03 $10.19 $9.64 331,676
2022-01-25 $10.13 $10.22 $9.93 $10.13 $9.59 209,076
2022-01-24 $10.22 $10.23 $9.57 $10.22 $9.67 944,228
2022-01-21 $10.92 $10.95 $10.33 $10.33 $9.78 603,295
2022-01-20 $11.20 $11.25 $11.03 $11.05 $10.39 239,140
2022-01-19 $11.06 $11.25 $11.02 $11.19 $10.52 591,039
2022-01-18 $10.99 $11.06 $10.97 $11.00 $10.34 381,642
2022-01-14 $11.04 $11.05 $10.95 $11.05 $10.39 157,920
2022-01-13 $11.15 $11.15 $11.05 $11.06 $10.40 164,295
2022-01-12 $11.15 $11.18 $11.00 $11.11 $10.44 323,355
2022-01-11 $10.98 $11.09 $10.95 $11.09 $10.42 196,048
2022-01-10 $11.03 $11.07 $10.87 $10.94 $10.28 353,701
2022-01-07 $11.05 $11.11 $10.97 $11.08 $10.41 178,930
2022-01-06 $10.97 $11.02 $10.88 $11.00 $10.34 158,172
2022-01-05 $11.15 $11.16 $10.94 $10.97 $10.31 215,939
2022-01-04 $11.14 $11.17 $11.08 $11.16 $10.49 114,980
2022-01-03 $11.18 $11.23 $11.13 $11.13 $10.46 247,778
2021-12-31 $11.21 $11.26 $11.16 $11.19 $10.52 188,383
2021-12-30 $11.25 $11.25 $11.13 $11.18 $10.51 136,776
2021-12-29 $11.06 $11.30 $11.06 $11.27 $10.59 204,317
2021-12-28 $11.15 $11.17 $11.01 $11.05 $10.39 165,903
2021-12-27 $11.08 $11.19 $11.08 $11.13 $10.46 153,575
2021-12-23 $11.15 $11.17 $11.02 $11.04 $10.38 187,632
2021-12-22 $11.09 $11.13 $11.04 $11.11 $10.44 179,750
2021-12-21 $10.77 $11.14 $10.77 $11.14 $10.40 329,838
2021-12-20 $10.80 $10.85 $10.61 $10.69 $9.98 252,250
2021-12-17 $10.98 $10.98 $10.85 $10.88 $10.16 162,408
2021-12-16 $11.03 $11.08 $10.98 $11.02 $10.29 133,038
2021-12-15 $10.95 $10.98 $10.88 $10.97 $10.24 160,687
2021-12-14 $10.83 $10.95 $10.83 $10.94 $10.22 186,244
2021-12-13 $10.86 $10.86 $10.78 $10.85 $10.13 166,938
2021-12-10 $10.92 $10.92 $10.79 $10.82 $10.10 162,585
2021-12-09 $10.97 $10.98 $10.84 $10.86 $10.14 133,736
2021-12-08 $10.92 $11.00 $10.89 $10.97 $10.24 161,550
2021-12-07 $10.80 $10.95 $10.77 $10.85 $10.13 211,471
2021-12-06 $10.54 $10.69 $10.51 $10.63 $9.93 315,060
2021-12-03 $10.79 $10.80 $10.58 $10.58 $9.88 243,379
2021-12-02 $10.77 $10.83 $10.72 $10.76 $10.05 180,011
2021-12-01 $10.88 $10.98 $10.77 $10.78 $10.07 216,924
2021-11-30 $10.81 $10.86 $10.71 $10.80 $10.08 248,008
2021-11-29 $10.87 $10.93 $10.72 $10.82 $10.10 256,243
2021-11-26 $10.86 $10.87 $10.78 $10.84 $10.12 135,635
2021-11-24 $10.95 $11.00 $10.92 $10.98 $10.25 108,119
2021-11-23 $11.05 $11.05 $10.95 $10.99 $10.26 309,349
2021-11-22 $11.06 $11.10 $11.02 $11.07 $10.34 169,539
2021-11-19 $11.13 $11.17 $11.06 $11.12 $10.32 249,924
2021-11-18 $11.08 $11.14 $11.03 $11.14 $10.33 178,962
2021-11-17 $11.05 $11.11 $11.01 $11.04 $10.24 155,995
2021-11-16 $11.09 $11.11 $11.04 $11.06 $10.26 165,013
2021-11-15 $11.11 $11.13 $10.95 $11.06 $10.26 319,522
2021-11-12 $11.16 $11.19 $11.09 $11.09 $10.29 189,709
2021-11-11 $11.18 $11.23 $11.15 $11.16 $10.35 170,874
2021-11-10 $11.16 $11.24 $11.14 $11.18 $10.37 183,605
2021-11-09 $11.18 $11.21 $11.11 $11.17 $10.36 183,888
2021-11-08 $11.22 $11.22 $11.13 $11.17 $10.36 168,425
2021-11-05 $11.23 $11.26 $11.15 $11.16 $10.35 208,979
2021-11-04 $11.15 $11.20 $11.14 $11.20 $10.39 124,559
2021-11-03 $11.08 $11.17 $11.08 $11.14 $10.33 94,537
2021-11-02 $11.09 $11.12 $11.07 $11.10 $10.30 237,422
2021-11-01 $11.13 $11.16 $11.07 $11.09 $10.29 155,858
2021-10-29 $11.08 $11.14 $11.02 $11.09 $10.29 154,955
2021-10-28 $11.07 $11.14 $11.07 $11.11 $10.31 100,483
2021-10-27 $11.07 $11.16 $11.03 $11.06 $10.26 257,450
2021-10-26 $11.14 $11.20 $11.04 $11.07 $10.27 309,340
2021-10-25 $11.12 $11.14 $11.05 $11.12 $10.32 240,174
2021-10-22 $11.13 $11.13 $11.04 $11.12 $10.32 141,818
2021-10-21 $11.13 $11.17 $11.07 $11.10 $10.30 131,704
2021-10-20 $11.21 $11.29 $11.17 $11.20 $10.32 234,590
2021-10-19 $11.17 $11.20 $11.13 $11.20 $10.32 159,091
2021-10-18 $11.12 $11.20 $11.11 $11.12 $10.25 157,413
2021-10-15 $11.16 $11.25 $11.10 $11.16 $10.29 317,609
2021-10-14 $11.10 $11.15 $11.10 $11.10 $10.23 174,950
2021-10-13 $10.98 $11.03 $10.90 $11.00 $10.14 149,355
2021-10-12 $10.98 $10.99 $10.90 $10.93 $10.07 219,243
2021-10-11 $10.93 $11.00 $10.91 $10.95 $10.09 150,668
2021-10-08 $10.86 $10.92 $10.81 $10.91 $10.06 161,264
2021-10-07 $10.83 $10.93 $10.81 $10.81 $9.96 264,740
2021-10-06 $10.73 $10.80 $10.67 $10.78 $9.94 157,847
2021-10-05 $10.71 $10.80 $10.68 $10.75 $9.91 148,587
2021-10-04 $10.88 $10.91 $10.66 $10.71 $9.87 251,559
2021-10-01 $10.84 $10.93 $10.78 $10.87 $10.02 194,573
2021-09-30 $10.95 $10.96 $10.80 $10.81 $9.96 338,158
2021-09-29 $10.91 $10.97 $10.82 $10.85 $10.00 233,590
2021-09-28 $11.00 $11.02 $10.90 $10.91 $10.06 371,291
2021-09-27 $11.09 $11.11 $11.04 $11.07 $10.20 102,209
2021-09-24 $11.04 $11.14 $11.03 $11.09 $10.22 188,598
2021-09-23 $11.15 $11.17 $11.06 $11.07 $10.20 159,256
2021-09-22 $11.12 $11.22 $11.09 $11.10 $10.23 245,803
2021-09-21 $11.08 $11.22 $11.04 $11.18 $10.24 245,628
2021-09-20 $11.03 $11.09 $10.92 $11.08 $10.15 298,389
2021-09-17 $11.19 $11.19 $11.10 $11.12 $10.18 122,833
2021-09-16 $11.17 $11.17 $11.10 $11.17 $10.23 132,434
2021-09-15 $11.14 $11.14 $11.07 $11.14 $10.20 203,740
2021-09-14 $11.23 $11.27 $11.10 $11.11 $10.17 226,864
2021-09-13 $11.21 $11.23 $11.17 $11.19 $10.25 164,257
2021-09-10 $11.17 $11.19 $11.15 $11.17 $10.23 107,883
2021-09-09 $11.11 $11.17 $11.08 $11.13 $10.19 238,786
2021-09-08 $11.09 $11.12 $11.06 $11.10 $10.16 160,797
2021-09-07 $11.12 $11.13 $11.07 $11.10 $10.16 138,549
2021-09-03 $11.06 $11.14 $11.06 $11.13 $10.19 87,701
2021-09-02 $11.08 $11.12 $11.05 $11.06 $10.13 147,762
2021-09-01 $11.10 $11.14 $11.07 $11.10 $10.16 156,415
2021-08-31 $11.09 $11.16 $11.07 $11.10 $10.16 195,022
2021-08-30 $11.11 $11.14 $11.05 $11.06 $10.13 161,021
2021-08-27 $11.03 $11.14 $11.01 $11.10 $10.16 128,496
2021-08-26 $11.08 $11.11 $10.97 $11.01 $10.08 183,116
2021-08-25 $11.14 $11.17 $11.06 $11.06 $10.13 212,388
2021-08-24 $11.25 $11.25 $11.15 $11.16 $10.22 158,557
2021-08-23 $11.20 $11.25 $11.10 $11.21 $10.26 198,323
2021-08-20 $11.24 $11.33 $11.22 $11.22 $10.21 170,644
2021-08-19 $11.19 $11.21 $11.15 $11.17 $10.16 242,612
2021-08-18 $11.22 $11.27 $11.21 $11.25 $10.23 134,353
2021-08-17 $11.24 $11.27 $11.18 $11.24 $10.23 244,411
2021-08-16 $11.27 $11.27 $11.20 $11.26 $10.24 260,164
2021-08-13 $11.32 $11.34 $11.27 $11.27 $10.25 131,002
2021-08-12 $11.27 $11.29 $11.26 $11.29 $10.27 114,517
2021-08-11 $11.31 $11.33 $11.26 $11.27 $10.25 174,377
2021-08-10 $11.25 $11.27 $11.19 $11.27 $10.25 157,207
2021-08-09 $11.26 $11.26 $11.18 $11.21 $10.20 241,833
2021-08-06 $11.15 $11.26 $11.15 $11.26 $10.24 230,865
2021-08-05 $11.08 $11.13 $11.04 $11.13 $10.13 132,219
2021-08-04 $11.01 $11.05 $11.01 $11.04 $10.04 147,809
2021-08-03 $11.01 $11.06 $11.00 $11.04 $10.04 131,309
2021-08-02 $11.19 $11.19 $11.00 $11.01 $10.02 200,500
2021-07-30 $11.15 $11.16 $11.06 $11.08 $10.08 155,923
2021-07-29 $11.04 $11.16 $11.04 $11.16 $10.15 179,864
2021-07-28 $11.07 $11.13 $10.97 $11.02 $10.03 229,127
2021-07-27 $11.03 $11.03 $10.95 $11.03 $10.03 122,271
2021-07-26 $11.08 $11.11 $11.03 $11.03 $10.03 186,423
2021-07-23 $11.10 $11.13 $11.05 $11.09 $10.09 134,227
2021-07-22 $11.09 $11.12 $10.97 $10.97 $9.98 239,421
2021-07-21 $11.29 $11.29 $11.15 $11.15 $10.08 274,748
2021-07-20 $11.03 $11.21 $10.97 $11.21 $10.13 178,549
2021-07-19 $11.04 $11.04 $10.85 $10.99 $9.93 433,612
2021-07-16 $11.15 $11.16 $11.08 $11.11 $10.04 169,723
2021-07-15 $11.16 $11.18 $11.08 $11.13 $10.06 268,857
2021-07-14 $11.12 $11.19 $11.08 $11.16 $10.09 213,423
2021-07-13 $11.00 $11.11 $10.98 $11.10 $10.03 275,099
2021-07-12 $11.02 $11.04 $10.97 $11.00 $9.94 181,697
2021-07-09 $10.98 $11.00 $10.94 $11.00 $9.94 236,415
2021-07-08 $10.82 $10.93 $10.74 $10.93 $9.88 348,859
2021-07-07 $10.94 $10.95 $10.85 $10.91 $9.86 233,456
2021-07-06 $11.02 $11.02 $10.90 $10.93 $9.88 239,055
2021-07-02 $10.94 $10.98 $10.92 $10.98 $9.92 234,273
2021-07-01 $10.95 $10.96 $10.90 $10.94 $9.89 231,705
2021-06-30 $11.00 $11.03 $10.87 $10.89 $9.84 613,191
2021-06-29 $11.00 $11.00 $10.93 $10.98 $9.92 223,849
2021-06-28 $10.92 $11.00 $10.91 $10.98 $9.92 225,641
2021-06-25 $10.94 $10.94 $10.85 $10.87 $9.82 250,409
2021-06-24 $10.96 $10.97 $10.89 $10.90 $9.85 228,858
2021-06-23 $11.00 $11.00 $10.90 $10.91 $9.86 194,039
2021-06-22 $11.02 $11.02 $10.93 $10.95 $9.90 235,067
2021-06-21 $10.83 $11.04 $10.82 $11.02 $9.89 377,464
2021-06-18 $11.00 $11.01 $10.80 $10.81 $9.71 607,621
2021-06-17 $11.09 $11.13 $11.00 $11.04 $9.91 243,220
2021-06-16 $11.16 $11.18 $11.08 $11.09 $9.96 199,657
2021-06-15 $11.22 $11.22 $11.06 $11.16 $10.02 239,272
2021-06-14 $11.35 $11.37 $11.15 $11.15 $10.01 443,214
2021-06-11 $11.37 $11.37 $11.28 $11.33 $10.17 190,724
2021-06-10 $11.24 $11.34 $11.21 $11.32 $10.16 230,328
2021-06-09 $11.17 $11.24 $11.09 $11.24 $10.09 379,002
2021-06-08 $11.01 $11.16 $11.01 $11.07 $9.94 314,644
2021-06-07 $10.95 $11.05 $10.89 $11.05 $9.92 289,772
2021-06-04 $10.97 $11.01 $10.94 $10.95 $9.83 224,912
2021-06-03 $11.08 $11.09 $10.92 $10.95 $9.83 315,447
2021-06-02 $11.15 $11.16 $11.05 $11.09 $9.96 294,797
2021-06-01 $11.11 $11.14 $11.07 $11.12 $9.98 194,045
2021-05-28 $10.99 $11.11 $10.95 $11.11 $9.97 302,117
2021-05-27 $11.14 $11.15 $10.92 $10.94 $9.82 472,400
2021-05-26 $11.11 $11.19 $11.10 $11.15 $10.01 279,470
2021-05-25 $11.12 $11.13 $11.05 $11.07 $9.94 176,940
2021-05-24 $11.00 $11.11 $10.98 $11.10 $9.97 293,529
2021-05-21 $10.96 $11.00 $10.95 $10.95 $9.83 204,375
2021-05-20 $10.87 $10.97 $10.86 $10.95 $9.83 281,649
2021-05-19 $10.85 $10.92 $10.79 $10.91 $9.73 375,463
2021-05-18 $10.82 $10.94 $10.79 $10.92 $9.74 398,225
2021-05-17 $10.64 $10.79 $10.59 $10.79 $9.62 383,613
2021-05-14 $10.63 $10.63 $10.55 $10.59 $9.45 312,638
2021-05-13 $10.56 $10.60 $10.46 $10.47 $9.34 448,285
2021-05-12 $10.79 $10.80 $10.49 $10.49 $9.36 335,109
2021-05-11 $10.70 $10.85 $10.62 $10.84 $9.67 586,121
2021-05-10 $10.87 $10.90 $10.70 $10.76 $9.60 487,693
2021-05-07 $10.81 $10.86 $10.80 $10.83 $9.66 215,837
2021-05-06 $10.77 $10.83 $10.73 $10.76 $9.60 196,311
2021-05-05 $10.79 $10.79 $10.74 $10.77 $9.61 168,757
2021-05-04 $10.70 $10.79 $10.60 $10.78 $9.61 526,326
2021-05-03 $10.72 $10.79 $10.70 $10.70 $9.54 290,812
2021-04-30 $10.68 $10.71 $10.64 $10.70 $9.54 300,508
2021-04-29 $10.71 $10.71 $10.63 $10.69 $9.53 245,554
2021-04-28 $10.71 $10.72 $10.67 $10.68 $9.53 201,821
2021-04-27 $10.64 $10.69 $10.58 $10.69 $9.53 174,618
2021-04-26 $10.58 $10.63 $10.56 $10.60 $9.45 184,214
2021-04-23 $10.65 $10.73 $10.54 $10.57 $9.43 481,494
2021-04-22 $10.67 $10.69 $10.60 $10.62 $9.47 275,363
2021-04-21 $10.66 $10.75 $10.64 $10.72 $9.50 201,604
2021-04-20 $10.67 $10.71 $10.58 $10.66 $9.44 500,955
2021-04-19 $10.62 $10.66 $10.61 $10.65 $9.43 261,094
2021-04-16 $10.76 $10.79 $10.52 $10.61 $9.40 578,730
2021-04-15 $10.68 $10.77 $10.68 $10.73 $9.50 292,166
2021-04-14 $10.75 $10.77 $10.65 $10.66 $9.44 349,454
2021-04-13 $10.65 $10.71 $10.63 $10.71 $9.49 227,649
2021-04-12 $10.65 $10.67 $10.61 $10.63 $9.42 171,771
2021-04-09 $10.57 $10.64 $10.56 $10.64 $9.43 170,738
2021-04-08 $10.49 $10.60 $10.47 $10.55 $9.35 587,435
2021-04-07 $10.43 $10.49 $10.41 $10.41 $9.22 284,189
2021-04-06 $10.34 $10.46 $10.34 $10.40 $9.21 288,554
2021-04-05 $10.37 $10.41 $10.34 $10.36 $9.18 361,955
2021-04-01 $10.38 $10.40 $10.31 $10.35 $9.17 322,436
2021-03-31 $10.32 $10.36 $10.30 $10.32 $9.14 263,031
2021-03-30 $10.27 $10.29 $10.24 $10.29 $9.12 216,042
2021-03-29 $10.15 $10.28 $10.13 $10.26 $9.09 265,154
2021-03-26 $10.05 $10.18 $10.04 $10.15 $8.99 234,980
2021-03-25 $9.96 $10.02 $9.92 $10.01 $8.87 215,622
2021-03-24 $10.29 $10.30 $9.98 $10.01 $8.87 615,606
2021-03-23 $10.24 $10.30 $10.18 $10.25 $9.08 340,773
2021-03-22 $10.25 $10.36 $10.22 $10.32 $9.08 370,809
2021-03-19 $10.16 $10.23 $10.11 $10.20 $8.97 373,020
2021-03-18 $10.18 $10.25 $10.15 $10.16 $8.94 337,616
2021-03-17 $10.13 $10.22 $10.13 $10.19 $8.96 189,345
2021-03-16 $10.15 $10.23 $10.10 $10.18 $8.95 298,165
2021-03-15 $10.07 $10.13 $10.06 $10.10 $8.88 304,649
2021-03-12 $10.04 $10.08 $10.01 $10.06 $8.85 306,620
2021-03-11 $9.99 $10.12 $9.98 $10.03 $8.82 372,401
2021-03-10 $9.89 $9.96 $9.89 $9.93 $8.73 187,631
2021-03-09 $9.87 $9.96 $9.86 $9.86 $8.67 264,817
2021-03-08 $9.77 $9.90 $9.77 $9.82 $8.64 311,641
2021-03-05 $9.78 $9.81 $9.63 $9.80 $8.62 341,844
2021-03-04 $9.85 $9.88 $9.69 $9.75 $8.58 442,718
2021-03-03 $9.88 $9.91 $9.81 $9.85 $8.66 227,675
2021-03-02 $9.83 $9.92 $9.81 $9.88 $8.69 319,897
2021-03-01 $9.73 $9.85 $9.73 $9.85 $8.66 587,814
2021-02-26 $9.83 $9.85 $9.65 $9.72 $8.55 903,076
2021-02-25 $9.90 $9.94 $9.80 $9.83 $8.65 399,798
2021-02-24 $9.82 $9.96 $9.80 $9.91 $8.72 207,269
2021-02-23 $9.80 $9.86 $9.71 $9.82 $8.64 285,260
2021-02-22 $9.89 $9.93 $9.83 $9.85 $8.66 277,455
2021-02-19 $9.91 $9.94 $9.90 $9.94 $8.74 224,323
2021-02-18 $9.91 $9.95 $9.82 $9.89 $8.70 248,381
2021-02-17 $9.97 $10.01 $9.95 $10.00 $8.73 321,179
2021-02-16 $9.99 $10.07 $9.96 $9.98 $8.71 527,920
2021-02-12 $9.88 $9.97 $9.86 $9.95 $8.69 351,107
2021-02-11 $9.91 $9.91 $9.83 $9.88 $8.63 292,664
2021-02-10 $9.87 $9.93 $9.79 $9.87 $8.62 355,030
2021-02-09 $9.81 $9.87 $9.81 $9.82 $8.57 245,137
2021-02-08 $9.80 $9.84 $9.75 $9.82 $8.57 255,232
2021-02-05 $9.80 $9.82 $9.71 $9.76 $8.52 304,435
2021-02-04 $9.73 $9.78 $9.73 $9.77 $8.53 215,907
2021-02-03 $9.71 $9.75 $9.66 $9.71 $8.48 248,223
2021-02-02 $9.63 $9.71 $9.61 $9.68 $8.45 269,206
2021-02-01 $9.66 $9.69 $9.51 $9.58 $8.36 911,901
2021-01-29 $9.69 $9.71 $9.55 $9.61 $8.39 371,388
2021-01-28 $9.61 $9.75 $9.61 $9.66 $8.43 282,332
2021-01-27 $9.71 $9.75 $9.61 $9.61 $8.39 251,939
2021-01-26 $9.77 $9.81 $9.71 $9.77 $8.53 206,750
2021-01-25 $9.75 $9.78 $9.65 $9.72 $8.49 215,552
2021-01-22 $9.83 $9.85 $9.72 $9.73 $8.50 190,445
2021-01-21 $9.83 $9.86 $9.80 $9.84 $8.59 238,794
2021-01-20 $9.92 $9.95 $9.88 $9.91 $8.59 389,472
2021-01-19 $9.77 $9.91 $9.67 $9.85 $8.54 842,422
2021-01-15 $9.69 $9.73 $9.62 $9.67 $8.38 219,924
2021-01-14 $9.72 $9.77 $9.71 $9.73 $8.43 224,978
2021-01-13 $9.71 $9.75 $9.70 $9.71 $8.42 242,278
2021-01-12 $9.61 $9.71 $9.61 $9.71 $8.42 276,068
2021-01-11 $9.57 $9.65 $9.57 $9.62 $8.34 312,653
2021-01-08 $9.77 $9.77 $9.60 $9.67 $8.38 522,776
2021-01-07 $9.60 $9.76 $9.57 $9.74 $8.44 310,586
2021-01-06 $9.47 $9.66 $9.40 $9.59 $8.31 332,463
2021-01-05 $9.46 $9.60 $9.40 $9.53 $8.26 461,052
2021-01-04 $9.69 $9.74 $9.29 $9.48 $8.22 836,206
2020-12-31 $9.67 $9.71 $9.66 $9.68 $8.39 229,667
2020-12-30 $9.64 $9.66 $9.62 $9.62 $8.34 169,132
2020-12-29 $9.77 $9.77 $9.61 $9.61 $8.33 348,318
2020-12-28 $9.74 $9.75 $9.66 $9.69 $8.40 274,198
2020-12-24 $9.68 $9.73 $9.66 $9.68 $8.39 120,260
2020-12-23 $9.69 $9.71 $9.63 $9.65 $8.36 283,302
2020-12-22 $9.75 $9.79 $9.69 $9.73 $8.37 355,133
2020-12-21 $9.56 $9.73 $9.51 $9.69 $8.34 499,412
2020-12-18 $9.72 $9.72 $9.61 $9.64 $8.29 233,782
2020-12-17 $9.68 $9.71 $9.66 $9.70 $8.34 279,878
2020-12-16 $9.59 $9.63 $9.57 $9.63 $8.28 311,827
2020-12-15 $9.50 $9.57 $9.48 $9.55 $8.22 359,583
2020-12-14 $9.48 $9.54 $9.45 $9.46 $8.14 224,092
2020-12-11 $9.44 $9.47 $9.38 $9.44 $8.12 243,223
2020-12-10 $9.53 $9.54 $9.38 $9.45 $8.13 707,688
2020-12-09 $9.59 $9.61 $9.50 $9.54 $8.21 495,225
2020-12-08 $9.51 $9.59 $9.51 $9.55 $8.22 264,452
2020-12-07 $9.53 $9.55 $9.45 $9.52 $8.19 267,211
2020-12-04 $9.41 $9.55 $9.39 $9.55 $8.22 264,892
2020-12-03 $9.36 $9.45 $9.34 $9.40 $8.09 376,325
2020-12-02 $9.49 $9.53 $9.33 $9.38 $8.07 576,016
2020-12-01 $9.50 $9.56 $9.46 $9.50 $8.17 295,037
2020-11-30 $9.50 $9.52 $9.38 $9.44 $8.12 325,219
2020-11-27 $9.42 $9.49 $9.42 $9.49 $8.16 92,567
2020-11-25 $9.44 $9.50 $9.39 $9.41 $8.10 239,965
2020-11-24 $9.45 $9.51 $9.36 $9.43 $8.11 322,474
2020-11-23 $9.46 $9.48 $9.36 $9.37 $8.06 487,807
2020-11-20 $9.45 $9.49 $9.40 $9.44 $8.12 229,249
2020-11-19 $9.40 $9.52 $9.38 $9.50 $8.11 507,294
2020-11-18 $9.55 $9.57 $9.41 $9.44 $8.06 379,934
2020-11-17 $9.35 $9.53 $9.32 $9.50 $8.11 629,948
2020-11-16 $9.28 $9.45 $9.27 $9.36 $7.99 520,371
2020-11-13 $9.06 $9.23 $9.06 $9.23 $7.88 297,415
2020-11-12 $9.07 $9.17 $8.97 $9.02 $7.70 654,731
2020-11-11 $9.18 $9.19 $9.07 $9.07 $7.74 369,175
2020-11-10 $8.98 $9.14 $8.93 $9.12 $7.79 309,431
2020-11-09 $9.43 $9.43 $9.00 $9.02 $7.70 465,970
2020-11-06 $9.08 $9.10 $8.96 $9.00 $7.68 334,808
2020-11-05 $8.83 $9.16 $8.83 $9.12 $7.79 1,004,267
2020-11-04 $8.62 $8.80 $8.58 $8.73 $7.45 372,400
2020-11-03 $8.27 $8.60 $8.27 $8.55 $7.30 930,568
2020-11-02 $8.17 $8.27 $8.17 $8.21 $7.01 440,288
2020-10-30 $8.28 $8.32 $8.06 $8.13 $6.94 526,217
2020-10-29 $8.18 $8.28 $8.10 $8.27 $7.06 274,448
2020-10-28 $8.39 $8.40 $8.15 $8.21 $7.01 507,616
2020-10-27 $8.55 $8.57 $8.45 $8.45 $7.21 258,440
2020-10-26 $8.67 $8.67 $8.50 $8.56 $7.31 279,801
2020-10-23 $8.70 $8.70 $8.63 $8.68 $7.41 274,444
2020-10-22 $8.69 $8.70 $8.57 $8.65 $7.38 402,289
2020-10-21 $8.69 $8.77 $8.69 $8.75 $7.41 294,508
2020-10-20 $8.65 $8.74 $8.65 $8.71 $7.37 263,509
2020-10-19 $8.67 $8.73 $8.62 $8.65 $7.32 369,990
2020-10-16 $8.68 $8.78 $8.65 $8.65 $7.32 457,759
2020-10-15 $8.71 $8.73 $8.66 $8.68 $7.35 327,566
2020-10-14 $8.79 $8.83 $8.72 $8.79 $7.44 262,995
2020-10-13 $8.85 $8.85 $8.75 $8.75 $7.41 263,558
2020-10-12 $8.84 $8.88 $8.81 $8.84 $7.48 255,795
2020-10-09 $8.78 $8.83 $8.71 $8.79 $7.44 230,629
2020-10-08 $8.77 $8.79 $8.73 $8.76 $7.42 192,046
2020-10-07 $8.69 $8.77 $8.68 $8.75 $7.41 211,174
2020-10-06 $8.73 $8.76 $8.65 $8.65 $7.32 242,636
2020-10-05 $8.64 $8.77 $8.62 $8.68 $7.35 339,962
2020-10-02 $8.47 $8.64 $8.47 $8.57 $7.26 246,245
2020-10-01 $8.61 $8.67 $8.57 $8.63 $7.31 298,831
2020-09-30 $8.54 $8.66 $8.54 $8.54 $7.23 396,572
2020-09-29 $8.59 $8.61 $8.50 $8.50 $7.20 239,101
2020-09-28 $8.60 $8.64 $8.56 $8.56 $7.25 307,893
2020-09-25 $8.43 $8.51 $8.40 $8.51 $7.20 216,849
2020-09-24 $8.44 $8.52 $8.37 $8.44 $7.15 230,921
2020-09-23 $8.66 $8.69 $8.41 $8.48 $7.18 394,909
2020-09-22 $8.69 $8.71 $8.61 $8.65 $7.32 167,768
2020-09-21 $8.76 $8.78 $8.65 $8.72 $7.32 392,184
2020-09-18 $8.88 $8.91 $8.78 $8.88 $7.46 309,534
2020-09-17 $8.78 $8.86 $8.76 $8.85 $7.43 343,678
2020-09-16 $8.88 $8.92 $8.85 $8.86 $7.44 189,117
2020-09-15 $8.89 $8.93 $8.84 $8.85 $7.43 264,237
2020-09-14 $8.87 $8.91 $8.81 $8.84 $7.42 268,258
2020-09-11 $8.82 $8.85 $8.74 $8.81 $7.40 201,813
2020-09-10 $8.82 $8.91 $8.75 $8.76 $7.35 256,082
2020-09-09 $8.73 $8.86 $8.70 $8.82 $7.40 232,841
2020-09-08 $8.73 $8.79 $8.62 $8.65 $7.26 394,182
2020-09-04 $8.93 $9.02 $8.70 $8.84 $7.42 509,602
2020-09-03 $9.05 $9.10 $8.86 $8.96 $7.52 524,115
2020-09-02 $9.04 $9.13 $9.03 $9.10 $7.64 208,456
2020-09-01 $8.98 $9.07 $8.98 $9.03 $7.58 185,560
2020-08-31 $8.95 $9.04 $8.94 $9.00 $7.56 240,798
2020-08-28 $9.04 $9.05 $8.97 $8.99 $7.55 237,573
2020-08-27 $8.97 $9.10 $8.97 $9.05 $7.60 174,718
2020-08-26 $8.97 $9.01 $8.95 $8.99 $7.55 174,187
2020-08-25 $9.05 $9.05 $8.94 $8.98 $7.54 164,576
2020-08-24 $9.06 $9.08 $8.94 $8.99 $7.55 292,019
2020-08-21 $9.05 $9.09 $9.01 $9.03 $7.58 201,818
2020-08-20 $9.06 $9.14 $9.05 $9.14 $7.61 218,423
2020-08-19 $9.09 $9.26 $9.09 $9.10 $7.58 435,202
2020-08-18 $9.07 $9.12 $9.07 $9.08 $7.56 136,868
2020-08-17 $9.06 $9.11 $9.05 $9.11 $7.59 168,084
2020-08-14 $9.05 $9.05 $9.00 $9.04 $7.53 224,212
2020-08-13 $9.05 $9.11 $9.03 $9.07 $7.55 294,413
2020-08-12 $9.00 $9.10 $9.00 $9.05 $7.54 350,061
2020-08-11 $8.96 $9.01 $8.93 $8.94 $7.45 253,651
2020-08-10 $8.86 $8.92 $8.84 $8.92 $7.43 324,853
2020-08-07 $8.91 $8.92 $8.85 $8.86 $7.38 217,193
2020-08-06 $8.90 $8.93 $8.88 $8.91 $7.42 229,141
2020-08-05 $8.86 $8.92 $8.86 $8.92 $7.43 294,412
2020-08-04 $8.86 $8.89 $8.85 $8.86 $7.38 169,431
2020-08-03 $8.85 $8.90 $8.81 $8.87 $7.39 354,622
2020-07-31 $8.92 $8.93 $8.68 $8.81 $7.34 469,320
2020-07-30 $8.77 $8.84 $8.71 $8.84 $7.36 343,493
2020-07-29 $8.79 $8.82 $8.77 $8.80 $7.33 214,192
2020-07-28 $8.70 $8.77 $8.70 $8.76 $7.30 185,762
2020-07-27 $8.70 $8.76 $8.69 $8.71 $7.25 233,446
2020-07-24 $8.74 $8.77 $8.62 $8.65 $7.20 392,288
2020-07-23 $8.84 $8.84 $8.71 $8.76 $7.30 226,178
2020-07-22 $8.89 $8.90 $8.83 $8.88 $7.33 190,757
2020-07-21 $8.86 $8.94 $8.84 $8.86 $7.32 257,970
2020-07-20 $8.70 $8.85 $8.70 $8.82 $7.29 260,875
2020-07-17 $8.75 $8.77 $8.67 $8.75 $7.23 295,826
2020-07-16 $8.72 $8.75 $8.66 $8.72 $7.20 357,014
2020-07-15 $8.80 $8.81 $8.72 $8.74 $7.22 270,324
2020-07-14 $8.65 $8.73 $8.60 $8.72 $7.20 315,907
2020-07-13 $8.81 $8.95 $8.65 $8.66 $7.15 426,463
2020-07-10 $8.75 $8.79 $8.72 $8.78 $7.25 226,765
2020-07-09 $8.80 $8.86 $8.76 $8.76 $7.24 269,450
2020-07-08 $8.78 $8.83 $8.76 $8.82 $7.29 140,230
2020-07-07 $8.86 $8.88 $8.75 $8.77 $7.24 271,389
2020-07-06 $8.84 $8.88 $8.80 $8.86 $7.32 188,327
2020-07-02 $8.76 $8.85 $8.75 $8.79 $7.26 272,715
2020-07-01 $8.65 $8.73 $8.65 $8.68 $7.17 230,386
2020-06-30 $8.59 $8.68 $8.55 $8.65 $7.14 641,131
2020-06-29 $8.42 $8.57 $8.39 $8.54 $7.05 347,478
2020-06-26 $8.49 $8.53 $8.38 $8.43 $6.96 359,360
2020-06-25 $8.46 $8.49 $8.39 $8.49 $7.01 158,203
2020-06-24 $8.53 $8.55 $8.42 $8.48 $7.00 249,149
2020-06-23 $8.56 $8.61 $8.56 $8.61 $7.11 259,477
2020-06-22 $8.47 $8.53 $8.45 $8.53 $7.05 214,685
2020-06-19 $8.59 $8.61 $8.51 $8.54 $6.99 258,484
2020-06-18 $8.58 $8.58 $8.50 $8.55 $7.00 224,909
2020-06-17 $8.66 $8.66 $8.57 $8.59 $7.04 297,763
2020-06-16 $8.66 $8.74 $8.54 $8.59 $7.04 322,926
2020-06-15 $8.23 $8.49 $8.12 $8.46 $6.93 276,942
2020-06-12 $8.41 $8.50 $8.27 $8.36 $6.85 323,805
2020-06-11 $8.44 $8.45 $8.21 $8.22 $6.73 641,227
2020-06-10 $8.63 $8.64 $8.53 $8.60 $7.04 503,415
2020-06-09 $8.61 $8.62 $8.55 $8.58 $7.03 367,532
2020-06-08 $8.65 $8.69 $8.53 $8.63 $7.07 482,889
2020-06-05 $8.58 $8.60 $8.50 $8.57 $7.02 350,257
2020-06-04 $8.43 $8.46 $8.38 $8.45 $6.92 306,960
2020-06-03 $8.41 $8.49 $8.40 $8.48 $6.95 429,655
2020-06-02 $8.49 $8.52 $8.05 $8.39 $6.87 1,368,317
2020-06-01 $8.37 $8.50 $8.34 $8.43 $6.90 363,967
2020-05-29 $8.38 $8.38 $8.28 $8.37 $6.85 394,453
2020-05-28 $8.41 $8.42 $8.34 $8.38 $6.86 435,650
2020-05-27 $8.37 $8.44 $8.20 $8.38 $6.86 374,279
2020-05-26 $8.37 $8.42 $8.31 $8.32 $6.81 582,531
2020-05-22 $8.09 $8.23 $8.06 $8.21 $6.72 1,522,814
2020-05-21 $8.15 $8.16 $8.02 $8.05 $6.59 269,687
2020-05-20 $8.17 $8.22 $8.15 $8.21 $6.66 321,115
2020-05-19 $8.12 $8.16 $8.08 $8.09 $6.57 255,844
2020-05-18 $8.06 $8.19 $8.03 $8.13 $6.60 513,134
2020-05-15 $7.78 $7.90 $7.78 $7.89 $6.40 230,414
2020-05-14 $7.71 $7.90 $7.67 $7.90 $6.41 361,070
2020-05-13 $8.02 $8.08 $7.71 $7.78 $6.31 771,441
2020-05-12 $8.17 $8.19 $8.01 $8.03 $6.52 301,730
2020-05-11 $8.16 $8.20 $8.10 $8.17 $6.63 409,460
2020-05-08 $8.19 $8.23 $8.17 $8.21 $6.66 338,093
2020-05-07 $8.13 $8.16 $8.05 $8.15 $6.62 558,762
2020-05-06 $8.11 $8.12 $8.02 $8.02 $6.51 218,293
2020-05-05 $7.97 $8.11 $7.96 $8.07 $6.55 771,273
2020-05-04 $7.82 $7.87 $7.75 $7.87 $6.39 237,331
2020-05-01 $7.92 $7.95 $7.79 $7.84 $6.36 306,842
2020-04-30 $8.11 $8.12 $7.98 $8.02 $6.51 262,364
2020-04-29 $8.12 $8.13 $7.99 $8.11 $6.58 408,340
2020-04-28 $8.03 $8.06 $7.91 $7.95 $6.45 358,770
2020-04-27 $7.87 $7.94 $7.86 $7.94 $6.44 471,896
2020-04-24 $7.83 $7.87 $7.72 $7.87 $6.39 343,691
2020-04-23 $7.82 $7.89 $7.73 $7.74 $6.28 268,723
2020-04-22 $7.78 $7.84 $7.72 $7.82 $6.35 406,665
2020-04-21 $7.73 $7.78 $7.60 $7.69 $6.18 689,783
2020-04-20 $7.86 $7.99 $7.82 $7.86 $6.32 454,192
2020-04-17 $8.00 $8.04 $7.90 $8.04 $6.47 467,373
2020-04-16 $7.88 $7.89 $7.74 $7.82 $6.29 497,213
2020-04-15 $7.79 $7.85 $7.73 $7.83 $6.30 444,106
2020-04-14 $8.11 $8.11 $7.88 $7.93 $6.38 823,785
2020-04-13 $7.98 $7.98 $7.71 $7.86 $6.32 639,398
2020-04-09 $8.08 $8.23 $7.97 $8.03 $6.46 814,361
2020-04-08 $7.75 $7.96 $7.62 $7.96 $6.40 769,080
2020-04-07 $7.73 $7.94 $7.60 $7.61 $6.12 849,366
2020-04-06 $7.17 $7.48 $7.17 $7.47 $6.01 455,157
2020-04-03 $7.03 $7.15 $6.94 $6.98 $5.61 587,105
2020-04-02 $6.95 $7.24 $6.95 $7.08 $5.69 910,540
2020-04-01 $7.27 $7.34 $7.00 $7.01 $5.64 513,444
2020-03-31 $7.59 $7.66 $7.43 $7.46 $6.00 681,854
2020-03-30 $7.34 $7.55 $7.19 $7.47 $6.01 575,367
2020-03-27 $7.10 $7.55 $7.10 $7.28 $5.85 1,237,406
2020-03-26 $7.09 $7.46 $7.09 $7.41 $5.96 1,273,416
2020-03-25 $6.57 $7.35 $6.57 $7.02 $5.65 1,350,430
2020-03-24 $5.99 $6.70 $5.99 $6.48 $5.21 1,192,657
2020-03-23 $6.00 $6.12 $5.66 $5.75 $4.62 1,580,764
2020-03-20 $6.20 $6.74 $6.13 $6.20 $4.92 1,485,940
2020-03-19 $5.50 $6.29 $5.50 $6.08 $4.83 1,552,074
2020-03-18 $6.21 $6.58 $5.49 $5.53 $4.39 1,771,785
2020-03-17 $6.58 $6.94 $6.39 $6.86 $5.45 1,082,124
2020-03-16 $6.42 $7.12 $6.42 $6.63 $5.27 942,332
2020-03-13 $7.28 $7.50 $7.02 $7.47 $5.93 905,562
2020-03-12 $7.00 $7.69 $6.94 $6.98 $5.54 1,315,514
2020-03-11 $8.66 $8.67 $8.20 $8.28 $6.58 860,059
2020-03-10 $8.77 $8.88 $8.53 $8.80 $6.99 477,140
2020-03-09 $8.45 $8.92 $8.40 $8.58 $6.81 644,241
2020-03-06 $8.98 $9.31 $8.98 $9.28 $7.37 483,210
2020-03-05 $9.44 $9.51 $9.37 $9.41 $7.47 309,132
2020-03-04 $9.43 $9.62 $9.40 $9.61 $7.63 421,750
2020-03-03 $9.34 $9.60 $9.20 $9.31 $7.39 698,661
2020-03-02 $8.91 $9.42 $8.90 $9.26 $7.35 824,337
2020-02-28 $9.00 $9.02 $8.68 $8.89 $7.06 1,547,644
2020-02-27 $9.61 $9.64 $9.19 $9.25 $7.35 1,017,103
2020-02-26 $9.71 $9.90 $9.71 $9.78 $7.77 476,721
2020-02-25 $10.07 $10.10 $9.66 $9.69 $7.70 892,936
2020-02-24 $10.10 $10.16 $10.01 $10.05 $7.98 358,949
2020-02-21 $10.39 $10.43 $10.33 $10.33 $8.20 206,810
2020-02-20 $10.44 $10.45 $10.33 $10.42 $8.27 160,709
2020-02-19 $10.51 $10.55 $10.49 $10.53 $8.30 174,030
2020-02-18 $10.50 $10.50 $10.40 $10.49 $8.27 226,400
2020-02-14 $10.51 $10.52 $10.47 $10.51 $8.29 140,774
2020-02-13 $10.51 $10.54 $10.44 $10.46 $8.25 166,096
2020-02-12 $10.57 $10.57 $10.50 $10.50 $8.28 269,622
2020-02-11 $10.53 $10.57 $10.51 $10.55 $8.32 226,000
2020-02-10 $10.39 $10.52 $10.39 $10.51 $8.29 216,811
2020-02-07 $10.45 $10.49 $10.41 $10.42 $8.22 240,353
2020-02-06 $10.50 $10.52 $10.45 $10.46 $8.25 199,476
2020-02-05 $10.53 $10.54 $10.46 $10.50 $8.28 195,608
2020-02-04 $10.42 $10.48 $10.42 $10.46 $8.25 205,787
2020-02-03 $10.35 $10.42 $10.34 $10.36 $8.17 226,844
2020-01-31 $10.42 $10.58 $10.32 $10.32 $8.14 443,230
2020-01-30 $10.39 $10.43 $10.33 $10.43 $8.23 184,502
2020-01-29 $10.40 $10.45 $10.40 $10.42 $8.22 240,718
2020-01-28 $10.35 $10.40 $10.33 $10.39 $8.19 141,141
2020-01-27 $10.27 $10.35 $10.20 $10.32 $8.14 515,527
2020-01-24 $10.48 $10.52 $10.35 $10.39 $8.19 202,191
2020-01-23 $10.46 $10.47 $10.42 $10.47 $8.26 141,964
2020-01-22 $10.54 $10.60 $10.51 $10.51 $8.23 236,440
2020-01-21 $10.47 $10.55 $10.47 $10.54 $8.25 301,683
2020-01-17 $10.54 $10.56 $10.47 $10.48 $8.21 209,889
2020-01-16 $10.51 $10.55 $10.49 $10.50 $8.22 310,551
2020-01-15 $10.50 $10.53 $10.47 $10.50 $8.22 241,479
2020-01-14 $10.48 $10.54 $10.45 $10.48 $8.21 300,151
2020-01-13 $10.42 $10.47 $10.41 $10.45 $8.18 193,784
2020-01-10 $10.48 $10.48 $10.40 $10.40 $8.15 228,705
2020-01-09 $10.39 $10.45 $10.36 $10.41 $8.15 269,715
2020-01-08 $10.29 $10.48 $10.28 $10.36 $8.11 446,893
2020-01-07 $10.28 $10.30 $10.24 $10.25 $8.03 278,702
2020-01-06 $10.25 $10.32 $10.20 $10.26 $8.04 367,349
2020-01-03 $10.32 $10.38 $10.28 $10.29 $8.06 203,870
2020-01-02 $10.37 $10.44 $10.28 $10.37 $8.12 323,499
2019-12-31 $10.25 $10.37 $10.20 $10.37 $8.12 252,229
2019-12-30 $10.28 $10.29 $10.16 $10.20 $7.99 287,159
2019-12-27 $10.34 $10.35 $10.27 $10.28 $8.05 182,425
2019-12-26 $10.29 $10.35 $10.26 $10.29 $8.06 148,389
2019-12-24 $10.30 $10.35 $10.25 $10.28 $8.05 82,277
2019-12-23 $10.36 $10.36 $10.28 $10.31 $8.07 263,615
2019-12-20 $10.36 $10.44 $10.36 $10.44 $8.12 236,745
2019-12-19 $10.39 $10.39 $10.31 $10.36 $8.06 267,955
2019-12-18 $10.30 $10.36 $10.30 $10.35 $8.05 214,900
2019-12-17 $10.38 $10.38 $10.27 $10.31 $8.02 182,829
2019-12-16 $10.30 $10.35 $10.28 $10.33 $8.03 242,461
2019-12-13 $10.29 $10.32 $10.23 $10.29 $8.00 287,166
2019-12-12 $10.26 $10.34 $10.20 $10.29 $8.00 251,420
2019-12-11 $10.22 $10.27 $10.22 $10.24 $7.96 179,426
2019-12-10 $10.21 $10.27 $10.16 $10.19 $7.92 226,616
2019-12-09 $10.22 $10.26 $10.19 $10.24 $7.96 161,946
2019-12-06 $10.21 $10.25 $10.19 $10.23 $7.96 268,133
2019-12-05 $10.18 $10.19 $10.11 $10.19 $7.92 174,786
2019-12-04 $10.13 $10.18 $10.11 $10.18 $7.92 137,647
2019-12-03 $10.12 $10.13 $9.97 $10.10 $7.85 418,354
2019-12-02 $10.31 $10.34 $10.18 $10.19 $7.92 362,938
2019-11-29 $10.28 $10.32 $10.26 $10.26 $7.98 142,623
2019-11-27 $10.28 $10.32 $10.28 $10.29 $8.00 170,412
2019-11-26 $10.31 $10.33 $10.27 $10.28 $7.99 257,230
2019-11-25 $10.27 $10.32 $10.26 $10.30 $8.01 241,368
2019-11-22 $10.22 $10.28 $10.22 $10.28 $7.99 232,867
2019-11-21 $10.18 $10.23 $10.10 $10.21 $7.94 251,966
2019-11-20 $10.19 $10.25 $10.19 $10.24 $7.91 265,359
2019-11-19 $10.23 $10.26 $10.20 $10.23 $7.90 280,438
2019-11-18 $10.21 $10.23 $10.20 $10.21 $7.88 217,685
2019-11-15 $10.20 $10.24 $10.19 $10.22 $7.89 198,461
2019-11-14 $10.11 $10.20 $10.09 $10.20 $7.88 222,667
2019-11-13 $10.02 $10.13 $10.02 $10.12 $7.81 317,735
2019-11-12 $10.03 $10.09 $10.03 $10.06 $7.77 167,614
2019-11-11 $10.00 $10.07 $9.98 $10.00 $7.72 205,945
2019-11-08 $10.03 $10.05 $9.99 $10.01 $7.73 164,314
2019-11-07 $10.03 $10.04 $9.97 $10.01 $7.73 301,950
2019-11-06 $10.01 $10.02 $9.91 $9.96 $7.69 375,704
2019-11-05 $10.17 $10.17 $9.98 $10.01 $7.73 393,523
2019-11-04 $10.24 $10.25 $10.15 $10.19 $7.87 283,633
2019-11-01 $10.17 $10.28 $10.15 $10.20 $7.88 240,057
2019-10-31 $10.27 $10.27 $10.08 $10.14 $7.83 381,553
2019-10-30 $10.06 $10.27 $10.02 $10.26 $7.92 505,283
2019-10-29 $9.98 $10.07 $9.98 $10.06 $7.77 379,738
2019-10-28 $9.86 $10.02 $9.85 $9.95 $7.68 392,535
2019-10-25 $9.86 $9.87 $9.82 $9.85 $7.61 206,615
2019-10-24 $9.90 $9.91 $9.83 $9.87 $7.62 187,522
2019-10-23 $9.88 $9.92 $9.83 $9.89 $7.64 257,602
2019-10-22 $9.90 $10.00 $9.90 $9.96 $7.64 346,582
2019-10-21 $9.82 $9.90 $9.81 $9.90 $7.59 222,208
2019-10-18 $9.79 $9.83 $9.75 $9.80 $7.51 216,933
2019-10-17 $9.75 $9.81 $9.73 $9.80 $7.51 251,916
2019-10-16 $9.79 $9.79 $9.70 $9.75 $7.47 222,213
2019-10-15 $9.76 $9.81 $9.74 $9.77 $7.49 166,538
2019-10-14 $9.75 $9.79 $9.71 $9.71 $7.44 185,369
2019-10-11 $9.72 $9.83 $9.69 $9.75 $7.47 379,386
2019-10-10 $9.60 $9.71 $9.58 $9.66 $7.41 231,516
2019-10-09 $9.60 $9.66 $9.54 $9.58 $7.34 248,625
2019-10-08 $9.57 $9.62 $9.53 $9.54 $7.31 287,924
2019-10-07 $9.52 $9.64 $9.49 $9.62 $7.37 271,768
2019-10-04 $9.51 $9.55 $9.48 $9.53 $7.31 161,949
2019-10-03 $9.48 $9.52 $9.37 $9.51 $7.29 285,973
2019-10-02 $9.54 $9.56 $9.44 $9.49 $7.27 280,506
2019-10-01 $9.69 $9.69 $9.58 $9.58 $7.34 254,154
2019-09-30 $9.65 $9.73 $9.64 $9.66 $7.41 348,854
2019-09-27 $9.62 $9.65 $9.57 $9.62 $7.37 196,872
2019-09-26 $9.57 $9.60 $9.53 $9.60 $7.36 222,471
2019-09-25 $9.59 $9.62 $9.53 $9.53 $7.31 273,241
2019-09-24 $9.65 $9.68 $9.57 $9.57 $7.34 242,542
2019-09-23 $9.65 $9.67 $9.61 $9.64 $7.39 268,900
2019-09-20 $9.72 $9.72 $9.64 $9.69 $7.43 271,384
2019-09-19 $9.74 $9.77 $9.70 $9.75 $7.42 235,187
2019-09-18 $9.71 $9.72 $9.65 $9.72 $7.40 323,364
2019-09-17 $9.68 $9.69 $9.66 $9.68 $7.37 143,889
2019-09-16 $9.68 $9.69 $9.63 $9.66 $7.35 306,309
2019-09-13 $9.70 $9.71 $9.65 $9.69 $7.37 167,786
2019-09-12 $9.69 $9.70 $9.65 $9.67 $7.36 197,788
2019-09-11 $9.64 $9.68 $9.63 $9.66 $7.35 270,938
2019-09-10 $9.57 $9.61 $9.49 $9.61 $7.31 238,679
2019-09-09 $9.56 $9.58 $9.53 $9.57 $7.28 269,016
2019-09-06 $9.56 $9.63 $9.51 $9.53 $7.25 474,257
2019-09-05 $9.52 $9.60 $9.52 $9.56 $7.27 239,444
2019-09-04 $9.42 $9.51 $9.42 $9.46 $7.20 163,210
2019-09-03 $9.39 $9.45 $9.36 $9.37 $7.13 168,565
2019-08-30 $9.46 $9.49 $9.40 $9.42 $7.17 223,374
2019-08-29 $9.40 $9.44 $9.39 $9.39 $7.14 233,769
2019-08-28 $9.38 $9.44 $9.34 $9.36 $7.12 287,225
2019-08-27 $9.45 $9.46 $9.36 $9.37 $7.13 179,616
2019-08-26 $9.42 $9.44 $9.35 $9.40 $7.15 229,580
2019-08-23 $9.51 $9.58 $9.35 $9.38 $7.14 346,297
2019-08-22 $9.63 $9.63 $9.50 $9.55 $7.27 251,258
2019-08-21 $9.66 $9.68 $9.64 $9.65 $7.29 224,261
2019-08-20 $9.62 $9.62 $9.57 $9.59 $7.24 234,983
2019-08-19 $9.60 $9.63 $9.40 $9.62 $7.26 200,793
2019-08-16 $9.48 $9.54 $9.48 $9.54 $7.20 368,950
2019-08-15 $9.44 $9.50 $9.40 $9.48 $7.16 369,741
2019-08-14 $9.48 $9.50 $9.38 $9.44 $7.13 542,607
2019-08-13 $9.44 $9.66 $9.44 $9.54 $7.20 472,340
2019-08-12 $9.52 $9.53 $9.42 $9.46 $7.14 321,183
2019-08-09 $9.55 $9.56 $9.51 $9.54 $7.20 169,677
2019-08-08 $9.48 $9.56 $9.47 $9.55 $7.21 171,593
2019-08-07 $9.39 $9.44 $9.29 $9.43 $7.12 396,133
2019-08-06 $9.41 $9.47 $9.37 $9.47 $7.15 311,391
2019-08-05 $9.56 $9.56 $9.31 $9.37 $7.08 551,881
2019-08-02 $9.66 $9.71 $9.59 $9.66 $7.29 248,907
2019-08-01 $9.74 $9.80 $9.67 $9.68 $7.31 246,112
2019-07-31 $9.75 $9.80 $9.66 $9.74 $7.35 339,198
2019-07-30 $9.70 $9.75 $9.66 $9.75 $7.36 204,532
2019-07-29 $9.69 $9.73 $9.65 $9.72 $7.34 326,489
2019-07-26 $9.75 $9.78 $9.70 $9.70 $7.32 206,948
2019-07-25 $9.75 $9.77 $9.70 $9.74 $7.35 252,828
2019-07-24 $9.79 $9.81 $9.73 $9.75 $7.36 169,557
2019-07-23 $9.80 $9.80 $9.70 $9.79 $7.39 346,216
2019-07-22 $9.85 $9.88 $9.81 $9.83 $7.37 175,847
2019-07-19 $9.84 $9.88 $9.82 $9.85 $7.38 190,248
2019-07-18 $9.83 $9.84 $9.80 $9.82 $7.36 152,273
2019-07-17 $9.84 $9.84 $9.80 $9.82 $7.36 233,294
2019-07-16 $9.80 $9.86 $9.80 $9.81 $7.35 354,309
2019-07-15 $9.75 $9.81 $9.72 $9.80 $7.35 297,568
2019-07-12 $9.73 $9.79 $9.71 $9.74 $7.30 189,793
2019-07-11 $9.78 $9.80 $9.72 $9.73 $7.29 165,604
2019-07-10 $9.77 $9.78 $9.72 $9.75 $7.31 230,513
2019-07-09 $9.70 $9.75 $9.66 $9.72 $7.29 260,864
2019-07-08 $9.69 $9.72 $9.67 $9.69 $7.26 197,284
2019-07-05 $9.70 $9.74 $9.70 $9.74 $7.30 281,587
2019-07-03 $9.79 $9.81 $9.76 $9.76 $7.32 245,227
2019-07-02 $9.80 $9.81 $9.73 $9.76 $7.32 257,012
2019-07-01 $9.85 $9.90 $9.77 $9.81 $7.35 243,111
2019-06-28 $9.76 $9.79 $9.71 $9.79 $7.34 478,065
2019-06-27 $9.77 $9.77 $9.69 $9.70 $7.27 191,075
2019-06-26 $9.67 $9.72 $9.64 $9.68 $7.26 223,817
2019-06-25 $9.68 $9.69 $9.59 $9.62 $7.21 252,417
2019-06-24 $9.69 $9.74 $9.65 $9.68 $7.26 273,862
2019-06-21 $9.67 $9.72 $9.67 $9.68 $7.26 152,593
2019-06-20 $9.75 $9.78 $9.63 $9.70 $7.27 352,233
2019-06-19 $9.80 $9.80 $9.73 $9.75 $7.25 253,504
2019-06-18 $9.79 $9.80 $9.75 $9.78 $7.28 268,785
2019-06-17 $9.67 $9.73 $9.67 $9.69 $7.21 175,597
2019-06-14 $9.66 $9.67 $9.58 $9.66 $7.19 288,515
2019-06-13 $9.74 $9.74 $9.64 $9.66 $7.19 188,707
2019-06-12 $9.71 $9.71 $9.63 $9.68 $7.20 223,056
2019-06-11 $9.74 $9.75 $9.65 $9.71 $7.22 182,844
2019-06-10 $9.70 $9.71 $9.64 $9.67 $7.19 161,540
2019-06-07 $9.57 $9.63 $9.57 $9.61 $7.15 198,324
2019-06-06 $9.51 $9.59 $9.50 $9.55 $7.11 186,714
2019-06-05 $9.45 $9.51 $9.42 $9.49 $7.06 178,761
2019-06-04 $9.35 $9.42 $9.32 $9.41 $7.00 246,630
2019-06-03 $9.41 $9.45 $9.29 $9.30 $6.92 289,742
2019-05-31 $9.49 $9.49 $9.41 $9.43 $7.02 225,685
2019-05-30 $9.49 $9.55 $9.47 $9.53 $7.09 215,607
2019-05-29 $9.53 $9.53 $9.45 $9.48 $7.05 343,586
2019-05-28 $9.58 $9.65 $9.52 $9.54 $7.10 131,071
2019-05-24 $9.65 $9.68 $9.54 $9.58 $7.13 260,288
2019-05-23 $9.67 $9.70 $9.53 $9.60 $7.14 243,239
2019-05-22 $9.81 $9.85 $9.77 $9.78 $7.22 154,332
2019-05-21 $9.83 $9.88 $9.82 $9.82 $7.25 235,760
2019-05-20 $9.83 $9.83 $9.76 $9.80 $7.24 195,299
2019-05-17 $9.85 $9.91 $9.82 $9.85 $7.27 271,653
2019-05-16 $9.85 $9.93 $9.83 $9.90 $7.31 250,405
2019-05-15 $9.71 $9.85 $9.66 $9.84 $7.27 273,008
2019-05-14 $9.62 $9.77 $9.62 $9.74 $7.19 472,129
2019-05-13 $9.70 $9.70 $9.54 $9.59 $7.08 471,193
2019-05-10 $9.73 $9.79 $9.67 $9.79 $7.23 273,343
2019-05-09 $9.76 $9.76 $9.68 $9.73 $7.18 454,996
2019-05-08 $9.81 $9.85 $9.78 $9.79 $7.23 299,722
2019-05-07 $9.90 $9.93 $9.77 $9.81 $7.24 443,106
2019-05-06 $9.80 $10.00 $9.80 $9.98 $7.37 354,904
2019-05-03 $9.99 $10.06 $9.96 $10.04 $7.41 257,437
2019-05-02 $9.94 $9.96 $9.88 $9.94 $7.34 254,120
2019-05-01 $9.99 $10.04 $9.94 $9.96 $7.35 238,730
2019-04-30 $10.03 $10.03 $9.95 $9.95 $7.35 224,385
2019-04-29 $9.98 $10.01 $9.93 $10.01 $7.39 328,599
2019-04-26 $9.96 $9.98 $9.92 $9.97 $7.36 371,524
2019-04-25 $9.92 $9.95 $9.85 $9.90 $7.31 254,909
2019-04-24 $9.97 $9.99 $9.90 $9.94 $7.34 201,134
2019-04-23 $9.97 $10.02 $9.95 $9.99 $7.38 235,929
2019-04-22 $9.94 $9.97 $9.90 $9.96 $7.35 261,243
2019-04-18 $10.03 $10.06 $9.98 $10.05 $7.37 178,325
2019-04-17 $10.07 $10.07 $9.96 $10.02 $7.35 259,494
2019-04-16 $10.03 $10.07 $10.01 $10.01 $7.34 273,092
2019-04-15 $9.96 $10.03 $9.92 $10.03 $7.35 211,406
2019-04-12 $10.00 $10.03 $9.95 $9.96 $7.30 338,128
2019-04-11 $9.94 $10.00 $9.94 $9.97 $7.31 270,361
2019-04-10 $9.86 $9.99 $9.86 $9.92 $7.27 333,859
2019-04-09 $9.91 $9.92 $9.82 $9.85 $7.22 269,865
2019-04-08 $9.82 $9.95 $9.82 $9.92 $7.27 400,087
2019-04-05 $9.82 $9.85 $9.80 $9.83 $7.21 284,779
2019-04-04 $9.84 $9.86 $9.80 $9.81 $7.19 246,665
2019-04-03 $9.86 $9.88 $9.83 $9.84 $7.21 289,460
2019-04-02 $9.83 $9.83 $9.77 $9.80 $7.18 248,079
2019-04-01 $9.82 $9.86 $9.79 $9.82 $7.20 384,542
2019-03-29 $9.80 $9.80 $9.72 $9.77 $7.16 478,083
2019-03-28 $9.69 $9.76 $9.69 $9.74 $7.14 275,987
2019-03-27 $9.70 $9.73 $9.64 $9.66 $7.08 370,739
2019-03-26 $9.70 $9.73 $9.65 $9.70 $7.11 232,637
2019-03-25 $9.67 $9.68 $9.62 $9.64 $7.07 323,146
2019-03-22 $9.81 $9.81 $9.66 $9.67 $7.09 332,052
2019-03-21 $9.75 $9.85 $9.74 $9.83 $7.21 299,732
2019-03-20 $9.77 $9.81 $9.74 $9.76 $7.15 385,722
2019-03-19 $9.90 $9.94 $9.88 $9.90 $7.20 325,175
2019-03-18 $9.89 $9.90 $9.84 $9.90 $7.20 304,503
2019-03-15 $9.87 $9.88 $9.81 $9.85 $7.17 331,161
2019-03-14 $9.85 $9.85 $9.75 $9.79 $7.12 296,082
2019-03-13 $9.77 $9.84 $9.67 $9.84 $7.16 439,331
2019-03-12 $9.76 $9.79 $9.72 $9.75 $7.09 256,128
2019-03-11 $9.65 $9.76 $9.65 $9.73 $7.08 298,989
2019-03-08 $9.61 $9.62 $9.54 $9.61 $6.99 294,153
2019-03-07 $9.63 $9.66 $9.60 $9.65 $7.02 527,049
2019-03-06 $9.69 $9.70 $9.61 $9.64 $7.01 256,527
2019-03-05 $9.70 $9.70 $9.64 $9.69 $7.05 298,864
2019-03-04 $9.74 $9.77 $9.64 $9.65 $7.02 328,265
2019-03-01 $9.73 $9.76 $9.69 $9.72 $7.07 382,465
2019-02-28 $9.72 $9.73 $9.65 $9.69 $7.05 305,241
2019-02-27 $9.65 $9.72 $9.65 $9.72 $7.07 266,318
2019-02-26 $9.66 $9.72 $9.66 $9.68 $7.04 404,879
2019-02-25 $9.73 $9.76 $9.67 $9.67 $7.04 351,803
2019-02-22 $9.76 $9.76 $9.66 $9.72 $7.07 484,222
2019-02-21 $9.72 $9.73 $9.66 $9.72 $7.07 302,361
2019-02-20 $9.79 $9.80 $9.68 $9.75 $7.09 275,410
2019-02-19 $9.80 $9.86 $9.75 $9.83 $7.10 403,831
2019-02-15 $9.83 $9.86 $9.78 $9.85 $7.11 272,770
2019-02-14 $9.76 $9.80 $9.71 $9.76 $7.05 189,020
2019-02-13 $9.78 $9.84 $9.75 $9.79 $7.07 471,347
2019-02-12 $9.67 $9.80 $9.67 $9.77 $7.06 546,897
2019-02-11 $9.62 $9.67 $9.58 $9.63 $6.96 474,490
2019-02-08 $9.59 $9.65 $9.58 $9.61 $6.94 399,643
2019-02-07 $9.65 $9.67 $9.58 $9.62 $6.95 408,419
2019-02-06 $9.72 $9.75 $9.66 $9.69 $7.00 343,546
2019-02-05 $9.82 $9.84 $9.70 $9.75 $7.04 744,675
2019-02-04 $9.80 $9.82 $9.76 $9.80 $7.08 351,265
2019-02-01 $9.81 $9.88 $9.77 $9.80 $7.08 485,398
2019-01-31 $9.84 $9.84 $9.77 $9.82 $7.09 342,026
2019-01-30 $9.68 $9.79 $9.66 $9.76 $7.05 329,888
2019-01-29 $9.63 $9.71 $9.62 $9.65 $6.97 293,497
2019-01-28 $9.60 $9.66 $9.58 $9.60 $6.93 275,619
2019-01-25 $9.73 $9.75 $9.67 $9.70 $7.01 326,196
2019-01-24 $9.68 $9.74 $9.66 $9.68 $6.99 345,648
2019-01-23 $9.79 $9.83 $9.63 $9.70 $7.01 302,512
2019-01-22 $9.90 $9.94 $9.74 $9.80 $7.03 465,514
2019-01-18 $9.95 $10.00 $9.88 $9.95 $7.13 413,317
2019-01-17 $9.80 $9.95 $9.80 $9.90 $7.10 245,714
2019-01-16 $9.83 $9.84 $9.77 $9.84 $7.05 279,882
2019-01-15 $9.73 $9.82 $9.71 $9.82 $7.04 335,368
2019-01-14 $9.71 $9.75 $9.66 $9.75 $6.99 196,082
2019-01-11 $9.82 $9.87 $9.70 $9.78 $7.01 299,127
2019-01-10 $9.77 $9.88 $9.65 $9.85 $7.06 408,848
2019-01-09 $9.82 $9.83 $9.67 $9.79 $7.02 402,513
2019-01-08 $9.72 $9.80 $9.60 $9.74 $6.98 459,240
2019-01-07 $9.50 $9.69 $9.43 $9.63 $6.90 471,793
2019-01-04 $9.40 $9.46 $9.31 $9.44 $6.77 482,633
2019-01-03 $9.23 $9.39 $9.13 $9.22 $6.61 677,779
2019-01-02 $9.36 $9.70 $9.30 $9.70 $6.95 360,225
2018-12-31 $9.47 $9.57 $9.38 $9.53 $6.83 854,214
2018-12-28 $9.14 $9.43 $9.03 $9.35 $6.70 844,715
2018-12-27 $8.81 $9.12 $8.80 $9.09 $6.52 831,331
2018-12-26 $8.73 $9.00 $8.65 $8.95 $6.42 813,082
2018-12-24 $8.80 $8.87 $8.60 $8.67 $6.22 788,434
2018-12-21 $9.11 $9.20 $8.76 $8.80 $6.31 806,397
2018-12-20 $9.60 $9.68 $9.08 $9.18 $6.51 665,427
2018-12-19 $9.71 $9.91 $9.60 $9.66 $6.85 354,340
2018-12-18 $9.65 $9.82 $9.65 $9.73 $6.90 396,105
2018-12-17 $9.94 $9.98 $9.57 $9.58 $6.80 721,726
2018-12-14 $10.06 $10.13 $9.99 $10.01 $7.10 430,212
2018-12-13 $10.20 $10.33 $10.14 $10.16 $7.21 331,075
2018-12-12 $10.22 $10.28 $10.19 $10.20 $7.24 311,480
2018-12-11 $10.24 $10.30 $10.06 $10.17 $7.22 349,241
2018-12-10 $10.17 $10.26 $10.02 $10.15 $7.20 461,192
2018-12-07 $10.36 $10.44 $10.25 $10.28 $7.29 329,294
2018-12-06 $10.35 $10.44 $10.21 $10.37 $7.36 699,950
2018-12-04 $10.90 $10.94 $10.60 $10.63 $7.54 335,179
2018-12-03 $10.96 $11.00 $10.87 $10.94 $7.76 267,325
2018-11-30 $10.69 $10.79 $10.67 $10.78 $7.65 166,574
2018-11-29 $10.56 $10.69 $10.54 $10.66 $7.56 160,445
2018-11-28 $10.37 $10.59 $10.37 $10.57 $7.50 302,474
2018-11-27 $10.35 $10.39 $10.33 $10.36 $7.35 249,045
2018-11-26 $10.31 $10.48 $10.31 $10.37 $7.36 261,681
2018-11-23 $10.33 $10.34 $10.22 $10.27 $7.29 252,347
2018-11-21 $10.49 $10.55 $10.38 $10.38 $7.36 368,473
2018-11-20 $10.61 $10.66 $10.54 $10.59 $7.45 328,055
2018-11-19 $10.83 $10.83 $10.68 $10.72 $7.54 268,406
2018-11-16 $10.88 $10.94 $10.84 $10.90 $7.67 166,302
2018-11-15 $10.75 $10.91 $10.66 $10.90 $7.67 289,428
2018-11-14 $10.98 $11.03 $10.76 $10.80 $7.60 305,503
2018-11-13 $11.00 $11.14 $10.90 $10.90 $7.67 202,306
2018-11-12 $11.16 $11.19 $11.00 $11.00 $7.74 224,638
2018-11-09 $11.22 $11.27 $11.16 $11.21 $7.88 318,727
2018-11-08 $11.24 $11.32 $11.24 $11.29 $7.94 161,199
2018-11-07 $11.09 $11.34 $11.07 $11.30 $7.95 199,428
2018-11-06 $10.90 $11.05 $10.90 $11.03 $7.76 161,246
2018-11-05 $10.97 $10.99 $10.89 $10.91 $7.67 149,928
2018-11-02 $11.05 $11.08 $10.89 $10.98 $7.72 213,321
2018-11-01 $10.87 $11.04 $10.81 $11.02 $7.75 264,848
2018-10-31 $10.69 $10.87 $10.62 $10.83 $7.62 421,624
2018-10-30 $10.46 $10.61 $10.44 $10.59 $7.45 324,144
2018-10-29 $10.63 $10.79 $10.42 $10.50 $7.39 351,106
2018-10-26 $10.68 $10.77 $10.54 $10.60 $7.46 379,109
2018-10-25 $10.83 $10.95 $10.80 $10.82 $7.61 387,918
2018-10-24 $11.16 $11.32 $10.76 $10.80 $7.60 365,226
2018-10-23 $11.24 $11.24 $11.05 $11.15 $7.84 369,297
2018-10-22 $11.56 $11.56 $11.41 $11.46 $8.00 164,891
2018-10-19 $11.46 $11.57 $11.43 $11.55 $8.06 195,169
2018-10-18 $11.53 $11.53 $11.39 $11.43 $7.97 304,010
2018-10-17 $11.53 $11.63 $11.42 $11.53 $8.04 215,584
2018-10-16 $11.36 $11.61 $11.33 $11.53 $8.04 264,126
2018-10-15 $11.41 $11.42 $11.26 $11.32 $7.90 271,859
2018-10-12 $11.33 $11.46 $11.19 $11.42 $7.97 353,351
2018-10-11 $11.22 $11.33 $10.96 $11.02 $7.69 882,840
2018-10-10 $11.75 $11.75 $11.31 $11.31 $7.89 498,900
2018-10-09 $11.79 $11.80 $11.71 $11.78 $8.22 156,727
2018-10-08 $11.71 $11.81 $11.60 $11.78 $8.22 247,082
2018-10-05 $11.83 $11.87 $11.56 $11.76 $8.20 408,226
2018-10-04 $12.00 $12.04 $11.79 $11.82 $8.25 284,847
2018-10-03 $12.04 $12.05 $12.00 $12.04 $8.40 97,183
2018-10-02 $12.03 $12.03 $11.97 $12.03 $8.39 108,278
2018-10-01 $12.09 $12.14 $12.00 $12.00 $8.37 307,892
2018-09-28 $12.03 $12.03 $11.99 $12.03 $8.39 166,179
2018-09-27 $11.99 $12.05 $11.98 $12.05 $8.41 193,759
2018-09-26 $11.97 $12.00 $11.95 $11.97 $8.35 172,869
2018-09-25 $11.96 $11.97 $11.91 $11.93 $8.32 241,206
2018-09-24 $11.97 $11.98 $11.95 $11.97 $8.35 110,103
2018-09-21 $11.99 $12.05 $11.98 $11.99 $8.37 145,763
2018-09-20 $12.01 $12.05 $11.96 $11.97 $8.35 202,881
2018-09-19 $12.04 $12.08 $11.98 $12.08 $8.36 199,691
2018-09-18 $11.97 $12.04 $11.96 $12.03 $8.33 172,227
2018-09-17 $12.02 $12.03 $11.87 $11.94 $8.27 240,647
2018-09-14 $12.01 $12.04 $11.99 $12.04 $8.34 154,441
2018-09-13 $12.00 $12.04 $11.97 $11.99 $8.30 173,024
2018-09-12 $12.00 $12.00 $11.94 $11.99 $8.30 173,568
2018-09-11 $11.82 $11.97 $11.81 $11.96 $8.28 197,434
2018-09-10 $11.90 $11.91 $11.80 $11.84 $8.20 223,381
2018-09-07 $11.77 $11.88 $11.77 $11.83 $8.19 230,702
2018-09-06 $11.93 $11.98 $11.79 $11.82 $8.18 308,587
2018-09-05 $11.94 $11.97 $11.86 $11.91 $8.25 250,043
2018-09-04 $12.01 $12.07 $11.95 $11.97 $8.29 363,144
2018-08-31 $12.03 $12.11 $11.96 $12.02 $8.32 279,455
2018-08-30 $12.10 $12.15 $11.94 $11.97 $8.29 436,528
2018-08-29 $12.16 $12.18 $12.13 $12.14 $8.41 186,330
2018-08-28 $12.10 $12.17 $12.08 $12.15 $8.41 190,637
2018-08-27 $12.12 $12.13 $12.03 $12.07 $8.36 246,140
2018-08-24 $12.09 $12.15 $12.06 $12.06 $8.35 139,855
2018-08-23 $12.10 $12.18 $12.08 $12.10 $8.38 201,962
2018-08-22 $12.24 $12.31 $12.19 $12.23 $8.40 203,040
2018-08-21 $12.30 $12.38 $12.21 $12.23 $8.40 268,172
2018-08-20 $12.27 $12.34 $12.18 $12.27 $8.43 334,659
2018-08-17 $12.16 $12.30 $12.13 $12.23 $8.40 168,080
2018-08-16 $12.12 $12.19 $12.04 $12.17 $8.36 199,066
2018-08-15 $12.14 $12.14 $11.98 $12.04 $8.27 253,614
2018-08-14 $12.07 $12.18 $12.07 $12.18 $8.37 194,726
2018-08-13 $12.07 $12.13 $12.05 $12.06 $8.29 227,039
2018-08-10 $12.09 $12.10 $12.04 $12.07 $8.29 133,545
2018-08-09 $12.11 $12.12 $12.09 $12.12 $8.33 170,560
2018-08-08 $12.12 $12.12 $12.06 $12.08 $8.30 190,247
2018-08-07 $12.08 $12.14 $12.08 $12.13 $8.34 219,587
2018-08-06 $12.02 $12.06 $12.00 $12.06 $8.29 176,406
2018-08-03 $12.05 $12.06 $11.96 $11.99 $8.24 163,696
2018-08-02 $11.96 $12.03 $11.94 $12.03 $8.27 148,769
2018-08-01 $12.01 $12.02 $11.98 $12.00 $8.25 181,062
2018-07-31 $11.96 $12.01 $11.93 $11.99 $8.24 276,507
2018-07-30 $11.94 $11.95 $11.83 $11.92 $8.19 204,577
2018-07-27 $11.96 $11.98 $11.91 $11.93 $8.20 190,643
2018-07-26 $11.94 $11.95 $11.91 $11.93 $8.20 143,767
2018-07-25 $11.91 $11.97 $11.87 $11.97 $8.23 196,612
2018-07-24 $11.95 $11.98 $11.91 $11.95 $8.21 191,409
2018-07-23 $11.93 $11.94 $11.86 $11.89 $8.17 194,505
2018-07-20 $11.95 $12.01 $11.95 $12.01 $8.19 181,327
2018-07-19 $12.01 $12.04 $11.90 $11.95 $8.15 289,523
2018-07-18 $12.02 $12.04 $11.96 $12.00 $8.18 233,473
2018-07-17 $11.86 $12.02 $11.86 $12.02 $8.20 293,510
2018-07-16 $11.85 $11.90 $11.83 $11.88 $8.10 212,186
2018-07-13 $11.85 $11.89 $11.83 $11.88 $8.10 200,843
2018-07-12 $11.85 $11.92 $11.85 $11.86 $8.09 164,383
2018-07-11 $11.85 $11.91 $11.81 $11.82 $8.06 165,655
2018-07-10 $11.92 $11.94 $11.89 $11.89 $8.11 236,919
2018-07-09 $11.92 $11.97 $11.91 $11.91 $8.12 196,689
2018-07-06 $11.88 $11.93 $11.84 $11.92 $8.13 307,412
2018-07-05 $11.84 $11.85 $11.80 $11.82 $8.06 141,775
2018-07-03 $11.85 $11.89 $11.80 $11.81 $8.05 94,719
2018-07-02 $11.72 $11.83 $11.72 $11.83 $8.07 222,278
2018-06-29 $11.86 $11.90 $11.79 $11.80 $8.05 177,454
2018-06-28 $11.73 $11.81 $11.69 $11.81 $8.05 248,823
2018-06-27 $11.81 $11.89 $11.73 $11.74 $8.01 286,471
2018-06-26 $11.84 $11.90 $11.79 $11.80 $8.05 208,011
2018-06-25 $11.95 $11.95 $11.76 $11.86 $8.09 178,248
2018-06-22 $12.05 $12.05 $11.89 $11.98 $8.17 190,006
2018-06-21 $12.14 $12.14 $11.90 $11.98 $8.17 205,887
2018-06-20 $12.15 $12.15 $12.05 $12.11 $8.20 292,440
2018-06-19 $12.00 $12.14 $11.95 $12.10 $8.19 255,222
2018-06-18 $12.05 $12.10 $11.97 $12.10 $8.19 361,125
2018-06-15 $11.98 $12.06 $11.94 $12.05 $8.16 155,353
2018-06-14 $11.94 $12.00 $11.94 $11.97 $8.10 187,417
2018-06-13 $11.93 $11.96 $11.90 $11.93 $8.08 131,984
2018-06-12 $11.83 $11.91 $11.83 $11.89 $8.05 189,586
2018-06-11 $11.79 $11.87 $11.76 $11.80 $7.99 125,502
2018-06-08 $11.76 $11.79 $11.74 $11.77 $7.97 98,902
2018-06-07 $11.79 $11.80 $11.74 $11.77 $7.97 201,725
2018-06-06 $11.76 $11.79 $11.75 $11.77 $7.97 214,522
2018-06-05 $11.72 $11.78 $11.71 $11.78 $7.97 166,535
2018-06-04 $11.76 $11.78 $11.71 $11.73 $7.94 180,515
2018-06-01 $11.60 $11.74 $11.60 $11.74 $7.95 247,358
2018-05-31 $11.65 $11.67 $11.59 $11.60 $7.85 241,700
2018-05-30 $11.59 $11.68 $11.59 $11.65 $7.89 158,105
2018-05-29 $11.63 $11.63 $11.52 $11.55 $7.82 223,986
2018-05-25 $11.70 $11.70 $11.64 $11.68 $7.91 164,731
2018-05-24 $11.75 $11.75 $11.65 $11.70 $7.92 261,217
2018-05-23 $11.70 $11.76 $11.67 $11.75 $7.95 140,444
2018-05-22 $11.87 $11.90 $11.77 $11.83 $7.95 279,474
2018-05-21 $11.77 $11.86 $11.77 $11.86 $7.97 281,483
2018-05-18 $11.73 $11.76 $11.67 $11.72 $7.87 227,448
2018-05-17 $11.73 $11.75 $11.70 $11.71 $7.87 234,186
2018-05-16 $11.76 $11.78 $11.72 $11.73 $7.88 172,665
2018-05-15 $11.72 $11.76 $11.68 $11.76 $7.90 206,957
2018-05-14 $11.72 $11.78 $11.70 $11.75 $7.89 130,936
2018-05-11 $11.72 $11.75 $11.70 $11.73 $7.88 153,625
2018-05-10 $11.66 $11.72 $11.65 $11.71 $7.87 129,621
2018-05-09 $11.62 $11.70 $11.62 $11.65 $7.82 196,150
2018-05-08 $11.62 $11.62 $11.57 $11.62 $7.80 169,126
2018-05-07 $11.61 $11.65 $11.60 $11.63 $7.81 176,561
2018-05-04 $11.46 $11.62 $11.46 $11.60 $7.79 134,282
2018-05-03 $11.54 $11.54 $11.40 $11.50 $7.72 239,779
2018-05-02 $11.54 $11.61 $11.52 $11.57 $7.77 173,064
2018-05-01 $11.60 $11.60 $11.51 $11.56 $7.76 131,918
2018-04-30 $11.67 $11.69 $11.60 $11.61 $7.80 162,280
2018-04-27 $11.61 $11.63 $11.56 $11.62 $7.80 160,478
2018-04-26 $11.53 $11.61 $11.51 $11.61 $7.80 241,432
2018-04-25 $11.50 $11.50 $11.41 $11.45 $7.69 355,109
2018-04-24 $11.63 $11.65 $11.48 $11.54 $7.75 328,064
2018-04-23 $11.65 $11.65 $11.58 $11.61 $7.80 374,972
2018-04-20 $11.73 $11.74 $11.65 $11.65 $7.82 187,576
2018-04-19 $11.81 $11.85 $11.75 $11.81 $7.87 362,658
2018-04-18 $11.87 $11.93 $11.84 $11.86 $7.90 230,417
2018-04-17 $11.91 $11.92 $11.85 $11.87 $7.91 150,814
2018-04-16 $11.72 $11.86 $11.72 $11.81 $7.87 202,355
2018-04-13 $11.83 $11.83 $11.65 $11.70 $7.80 209,760
2018-04-12 $11.77 $11.82 $11.72 $11.72 $7.81 156,364
2018-04-11 $11.69 $11.82 $11.69 $11.75 $7.83 131,265
2018-04-10 $11.66 $11.78 $11.65 $11.73 $7.82 197,936
2018-04-09 $11.59 $11.68 $11.55 $11.61 $7.74 268,717
2018-04-06 $11.67 $11.72 $11.42 $11.52 $7.68 380,494
2018-04-05 $11.57 $11.70 $11.57 $11.70 $7.80 203,056
2018-04-04 $11.34 $11.58 $11.34 $11.57 $7.71 230,467
2018-04-03 $11.41 $11.47 $11.36 $11.47 $7.64 272,212
2018-04-02 $11.52 $11.54 $11.32 $11.35 $7.56 329,558
2018-03-29 $11.45 $11.60 $11.45 $11.55 $7.70 254,748
2018-03-28 $11.45 $11.52 $11.39 $11.42 $7.61 323,528
2018-03-27 $11.59 $11.68 $11.46 $11.49 $7.66 297,743
2018-03-26 $11.42 $11.54 $11.41 $11.51 $7.67 342,414
2018-03-23 $11.60 $11.60 $11.35 $11.36 $7.57 390,204
2018-03-22 $11.74 $11.76 $11.61 $11.64 $7.76 312,724
2018-03-21 $11.87 $11.88 $11.79 $11.81 $7.87 235,081
2018-03-20 $11.87 $11.96 $11.85 $11.93 $7.89 233,673
2018-03-19 $11.92 $11.92 $11.77 $11.87 $7.85 189,548
2018-03-16 $11.97 $11.98 $11.90 $11.91 $7.88 184,194
2018-03-15 $11.87 $12.01 $11.87 $11.97 $7.92 237,566
2018-03-14 $12.01 $12.01 $11.86 $11.88 $7.86 260,005
2018-03-13 $12.03 $12.08 $11.91 $11.95 $7.90 198,871
2018-03-12 $12.01 $12.05 $12.00 $12.03 $7.96 198,497
2018-03-09 $11.99 $12.06 $11.95 $12.01 $7.94 285,301
2018-03-08 $11.85 $11.97 $11.84 $11.97 $7.92 215,676
2018-03-07 $11.78 $11.84 $11.74 $11.82 $7.82 348,122
2018-03-06 $11.81 $11.84 $11.78 $11.83 $7.82 175,956
2018-03-05 $11.65 $11.79 $11.61 $11.76 $7.78 206,284
2018-03-02 $11.53 $11.70 $11.50 $11.68 $7.72 299,100
2018-03-01 $11.76 $11.78 $11.58 $11.64 $7.70 305,544
2018-02-28 $11.77 $11.86 $11.75 $11.76 $7.78 266,588
2018-02-27 $11.87 $11.90 $11.76 $11.77 $7.78 218,282
2018-02-26 $11.90 $11.92 $11.86 $11.90 $7.87 365,716
2018-02-23 $11.76 $11.88 $11.76 $11.88 $7.86 161,746
2018-02-22 $11.80 $11.83 $11.69 $11.74 $7.76 276,379
2018-02-21 $11.76 $11.86 $11.74 $11.75 $7.77 232,265
2018-02-20 $11.90 $11.92 $11.75 $11.76 $7.78 215,189
2018-02-16 $11.94 $12.10 $11.90 $11.96 $7.85 275,752
2018-02-15 $11.94 $11.99 $11.91 $11.94 $7.84 335,895
2018-02-14 $11.69 $11.90 $11.65 $11.87 $7.79 566,783
2018-02-13 $11.62 $11.78 $11.57 $11.75 $7.71 297,087
2018-02-12 $11.53 $11.71 $11.52 $11.64 $7.64 434,209
2018-02-09 $11.49 $11.55 $11.17 $11.44 $7.51 673,778
2018-02-08 $11.87 $11.87 $11.42 $11.42 $7.49 764,725
2018-02-07 $11.80 $11.99 $11.78 $11.88 $7.80 378,391
2018-02-06 $11.26 $11.85 $11.15 $11.81 $7.75 982,618
2018-02-05 $11.95 $11.99 $11.15 $11.45 $7.51 1,432,852
2018-02-02 $12.22 $12.23 $11.99 $12.00 $7.88 381,239
2018-02-01 $12.26 $12.31 $12.24 $12.26 $8.05 295,775
2018-01-31 $12.22 $12.31 $12.22 $12.30 $8.07 289,342
2018-01-30 $12.34 $12.34 $12.10 $12.12 $7.95 467,752
2018-01-29 $12.47 $12.47 $12.39 $12.40 $8.14 287,801
2018-01-26 $12.49 $12.56 $12.42 $12.47 $8.18 303,326
2018-01-25 $12.41 $12.49 $12.40 $12.48 $8.19 430,586
2018-01-24 $12.42 $12.50 $12.37 $12.41 $8.14 464,974
2018-01-23 $12.42 $12.45 $12.32 $12.42 $8.15 332,088
2018-01-22 $12.49 $12.74 $12.45 $12.50 $8.14 341,841
2018-01-19 $12.44 $12.46 $12.39 $12.45 $8.11 260,166
2018-01-18 $12.38 $12.45 $12.36 $12.38 $8.07 256,097
2018-01-17 $12.43 $12.45 $12.37 $12.43 $8.10 332,195
2018-01-16 $12.50 $12.50 $12.35 $12.38 $8.07 260,728
2018-01-12 $12.34 $12.42 $12.32 $12.39 $8.07 244,634
2018-01-11 $12.28 $12.36 $12.25 $12.34 $8.04 412,661
2018-01-10 $12.28 $12.28 $12.17 $12.23 $7.97 241,694
2018-01-09 $12.21 $12.28 $12.18 $12.28 $8.00 263,474
2018-01-08 $12.16 $12.20 $12.12 $12.18 $7.94 257,386
2018-01-05 $12.21 $12.22 $12.07 $12.15 $7.92 326,360
2018-01-04 $12.12 $12.18 $12.11 $12.16 $7.92 330,268
2018-01-03 $11.95 $12.09 $11.95 $12.09 $7.88 336,146
2018-01-02 $11.98 $12.02 $11.95 $12.02 $7.83 307,818
2017-12-29 $11.99 $12.01 $11.91 $11.92 $7.77 383,797
2017-12-28 $11.92 $11.94 $11.88 $11.92 $7.77 174,092
2017-12-27 $11.95 $11.96 $11.90 $11.91 $7.76 173,463
2017-12-26 $11.94 $11.94 $11.86 $11.88 $7.74 203,424
2017-12-22 $11.92 $12.00 $11.92 $11.96 $7.79 164,276
2017-12-21 $11.94 $11.97 $11.92 $11.93 $7.77 190,949
2017-12-20 $11.98 $12.05 $11.98 $12.03 $7.78 268,823
2017-12-19 $11.96 $11.99 $11.93 $11.97 $7.74 234,751
2017-12-18 $11.89 $11.99 $11.87 $11.94 $7.72 427,527
2017-12-15 $11.86 $11.89 $11.84 $11.86 $7.67 241,291
2017-12-14 $11.88 $11.89 $11.81 $11.84 $7.66 200,929
2017-12-13 $11.90 $11.92 $11.84 $11.86 $7.67 247,985
2017-12-12 $11.89 $11.90 $11.86 $11.90 $7.69 266,029
2017-12-11 $11.83 $11.90 $11.82 $11.89 $7.69 267,135
2017-12-08 $11.82 $11.83 $11.77 $11.82 $7.64 207,381
2017-12-07 $11.79 $11.82 $11.77 $11.80 $7.63 181,924
2017-12-06 $11.81 $11.81 $11.76 $11.78 $7.62 162,888
2017-12-05 $11.84 $11.84 $11.75 $11.81 $7.64 211,047
2017-12-04 $11.89 $11.89 $11.81 $11.83 $7.65 212,229
2017-12-01 $11.79 $11.84 $11.68 $11.83 $7.65 240,489
2017-11-30 $11.85 $11.86 $11.78 $11.82 $7.64 384,390
2017-11-29 $11.87 $11.87 $11.78 $11.81 $7.64 211,696
2017-11-28 $11.88 $11.90 $11.77 $11.87 $7.67 384,492
2017-11-27 $11.89 $11.89 $11.84 $11.87 $7.67 185,815
2017-11-24 $11.85 $11.91 $11.85 $11.89 $7.69 123,709
2017-11-22 $11.85 $11.88 $11.82 $11.85 $7.66 182,151
2017-11-21 $11.78 $11.86 $11.78 $11.83 $7.65 188,916
2017-11-20 $11.86 $11.87 $11.82 $11.86 $7.61 251,608
2017-11-17 $11.79 $11.86 $11.77 $11.85 $7.60 170,266
2017-11-16 $11.72 $11.81 $11.71 $11.81 $7.58 201,685
2017-11-15 $11.64 $11.69 $11.55 $11.68 $7.49 219,710
2017-11-14 $11.68 $11.72 $11.63 $11.69 $7.50 332,363
2017-11-13 $11.79 $11.79 $11.71 $11.73 $7.53 286,796
2017-11-10 $11.80 $11.85 $11.78 $11.82 $7.58 203,158
2017-11-09 $11.83 $11.83 $11.74 $11.82 $7.58 216,673
2017-11-08 $11.86 $11.87 $11.83 $11.87 $7.62 178,351
2017-11-07 $11.86 $11.88 $11.84 $11.85 $7.60 275,696
2017-11-06 $11.84 $11.87 $11.81 $11.85 $7.60 325,333
2017-11-03 $11.83 $11.87 $11.79 $11.87 $7.62 186,095
2017-11-02 $11.86 $11.86 $11.79 $11.82 $7.58 141,820
2017-11-01 $11.86 $11.88 $11.83 $11.86 $7.61 186,191
2017-10-31 $11.78 $11.83 $11.76 $11.82 $7.58 224,946
2017-10-30 $11.73 $11.78 $11.73 $11.73 $7.53 288,093
2017-10-27 $11.77 $11.79 $11.74 $11.76 $7.55 192,481
2017-10-26 $11.75 $11.78 $11.68 $11.70 $7.51 276,240
2017-10-25 $11.80 $11.83 $11.68 $11.69 $7.50 412,043
2017-10-24 $11.81 $11.84 $11.80 $11.82 $7.58 204,340
2017-10-23 $11.80 $11.85 $11.80 $11.80 $7.57 193,571
2017-10-20 $11.90 $11.94 $11.87 $11.89 $7.57 196,012
2017-10-19 $11.90 $11.92 $11.88 $11.88 $7.56 173,876
2017-10-18 $11.88 $11.95 $11.83 $11.94 $7.60 417,800
2017-10-17 $11.85 $11.90 $11.81 $11.89 $7.57 283,260
2017-10-16 $11.85 $11.89 $11.84 $11.87 $7.56 190,997
2017-10-13 $11.85 $11.90 $11.84 $11.84 $7.54 184,623
2017-10-12 $11.84 $11.90 $11.84 $11.85 $7.55 167,347
2017-10-11 $11.84 $11.89 $11.83 $11.85 $7.55 264,099
2017-10-10 $11.82 $11.88 $11.82 $11.86 $7.55 119,389
2017-10-09 $11.79 $11.82 $11.77 $11.78 $7.50 167,756
2017-10-06 $11.83 $11.85 $11.77 $11.78 $7.50 221,955
2017-10-05 $11.83 $11.88 $11.81 $11.84 $7.54 225,100
2017-10-04 $11.79 $11.83 $11.75 $11.82 $7.53 240,973
2017-10-03 $11.84 $11.86 $11.83 $11.85 $7.55 239,758
2017-10-02 $11.86 $11.90 $11.82 $11.83 $7.53 228,922
2017-09-29 $11.82 $11.88 $11.80 $11.84 $7.54 290,552
2017-09-28 $11.84 $11.85 $11.76 $11.77 $7.49 227,164
2017-09-27 $11.80 $11.85 $11.80 $11.82 $7.53 180,982
2017-09-26 $11.79 $11.83 $11.77 $11.79 $7.51 189,688
2017-09-25 $11.76 $11.82 $11.75 $11.77 $7.49 205,826
2017-09-22 $11.78 $11.83 $11.74 $11.76 $7.49 220,352
2017-09-21 $11.83 $11.87 $11.78 $11.79 $7.51 246,663
2017-09-20 $11.91 $11.98 $11.89 $11.92 $7.53 308,329
2017-09-19 $11.84 $11.93 $11.84 $11.91 $7.53 293,279
2017-09-18 $11.82 $11.89 $11.82 $11.84 $7.48 312,107
2017-09-15 $11.82 $11.86 $11.79 $11.81 $7.46 333,678
2017-09-14 $11.79 $11.83 $11.77 $11.81 $7.46 231,084
2017-09-13 $11.82 $11.82 $11.79 $11.79 $7.45 167,033
2017-09-12 $11.80 $11.84 $11.77 $11.83 $7.47 239,963
2017-09-11 $11.74 $11.79 $11.74 $11.79 $7.45 130,382
2017-09-08 $11.66 $11.75 $11.65 $11.67 $7.37 157,913
2017-09-07 $11.68 $11.73 $11.67 $11.70 $7.39 178,953
2017-09-06 $11.64 $11.71 $11.64 $11.64 $7.35 276,114
2017-09-05 $11.73 $11.73 $11.60 $11.63 $7.35 190,345
2017-09-01 $11.74 $11.77 $11.72 $11.74 $7.42 202,667
2017-08-31 $11.70 $11.77 $11.67 $11.73 $7.41 317,005
2017-08-30 $11.60 $11.71 $11.60 $11.70 $7.39 195,860
2017-08-29 $11.57 $11.64 $11.57 $11.61 $7.34 126,823
2017-08-28 $11.61 $11.65 $11.60 $11.61 $7.34 174,815
2017-08-25 $11.61 $11.65 $11.57 $11.58 $7.32 244,577
2017-08-24 $11.60 $11.61 $11.55 $11.59 $7.32 183,421
2017-08-23 $11.57 $11.66 $11.56 $11.60 $7.33 253,940
2017-08-22 $11.55 $11.65 $11.55 $11.58 $7.32 311,366
2017-08-21 $11.64 $11.66 $11.58 $11.62 $7.28 292,592
2017-08-18 $11.60 $11.66 $11.55 $11.64 $7.30 450,823
2017-08-17 $11.76 $11.76 $11.62 $11.62 $7.28 344,624
2017-08-16 $11.74 $11.81 $11.70 $11.81 $7.40 341,840
2017-08-15 $11.70 $11.71 $11.60 $11.71 $7.34 273,373
2017-08-14 $11.59 $11.68 $11.57 $11.67 $7.32 355,025
2017-08-11 $11.26 $11.58 $11.24 $11.53 $7.23 535,536
2017-08-10 $11.64 $11.65 $11.34 $11.37 $7.13 759,139
2017-08-09 $11.80 $11.82 $11.66 $11.67 $7.32 370,030
2017-08-08 $11.85 $11.90 $11.82 $11.83 $7.42 237,211
2017-08-07 $11.84 $11.86 $11.80 $11.86 $7.44 154,826
2017-08-04 $11.80 $11.84 $11.80 $11.82 $7.41 191,444
2017-08-03 $11.84 $11.84 $11.78 $11.79 $7.39 267,818
2017-08-02 $11.81 $11.84 $11.78 $11.83 $7.42 230,000
2017-08-01 $11.83 $11.83 $11.77 $11.81 $7.40 281,800
2017-07-31 $11.82 $11.86 $11.78 $11.80 $7.40 274,992
2017-07-28 $11.73 $11.80 $11.72 $11.79 $7.39 175,035
2017-07-27 $11.84 $11.86 $11.74 $11.77 $7.38 174,900
2017-07-26 $11.78 $11.85 $11.78 $11.80 $7.40 204,800
2017-07-25 $11.77 $11.80 $11.73 $11.78 $7.39 243,712
2017-07-24 $11.73 $11.76 $11.73 $11.74 $7.36 222,484
2017-07-21 $11.75 $11.76 $11.71 $11.74 $7.36 210,663
2017-07-20 $11.80 $11.80 $11.71 $11.74 $7.36 391,764
2017-07-19 $11.78 $11.90 $11.75 $11.85 $7.37 417,917
2017-07-18 $11.71 $11.79 $11.67 $11.75 $7.31 231,646
2017-07-17 $11.74 $11.79 $11.70 $11.71 $7.28 236,314
2017-07-14 $11.69 $11.78 $11.67 $11.77 $7.32 504,322
2017-07-13 $11.68 $11.79 $11.65 $11.68 $7.27 489,181
2017-07-12 $11.61 $11.71 $11.61 $11.69 $7.27 412,003
2017-07-11 $11.50 $11.60 $11.48 $11.59 $7.21 350,726
2017-07-10 $11.48 $11.53 $11.44 $11.53 $7.17 243,166
2017-07-07 $11.39 $11.48 $11.38 $11.47 $7.14 219,303
2017-07-06 $11.42 $11.48 $11.38 $11.40 $7.09 307,262
2017-07-05 $11.47 $11.47 $11.28 $11.44 $7.12 414,133
2017-07-03 $11.44 $11.50 $11.44 $11.49 $7.15 122,122
2017-06-30 $11.34 $11.45 $11.32 $11.38 $7.08 612,069
2017-06-29 $11.45 $11.45 $11.31 $11.31 $7.04 375,274
2017-06-28 $11.43 $11.50 $11.43 $11.44 $7.12 419,697
2017-06-27 $11.48 $11.48 $11.41 $11.43 $7.11 211,318
2017-06-26 $11.52 $11.57 $11.44 $11.44 $7.12 314,509
2017-06-23 $11.41 $11.49 $11.36 $11.47 $7.14 165,707
2017-06-22 $11.37 $11.44 $11.34 $11.35 $7.06 243,926
2017-06-21 $11.50 $11.52 $11.32 $11.36 $7.07 348,933
2017-06-20 $11.64 $11.64 $11.55 $11.58 $7.15 324,999
2017-06-19 $11.55 $11.67 $11.54 $11.67 $7.20 441,888
2017-06-16 $11.46 $11.51 $11.41 $11.49 $7.09 457,800
2017-06-15 $11.55 $11.55 $11.36 $11.39 $7.03 770,596
2017-06-14 $11.66 $11.66 $11.51 $11.60 $7.16 301,382
2017-06-13 $11.58 $11.62 $11.55 $11.62 $7.17 210,032
2017-06-12 $11.56 $11.56 $11.46 $11.54 $7.12 338,255
2017-06-09 $11.60 $11.65 $11.54 $11.59 $7.15 268,335
2017-06-08 $11.59 $11.61 $11.57 $11.58 $7.15 285,125
2017-06-07 $11.61 $11.64 $11.56 $11.58 $7.15 336,746
2017-06-06 $11.56 $11.62 $11.54 $11.61 $7.17 161,980
2017-06-05 $11.58 $11.61 $11.54 $11.56 $7.13 266,861
2017-06-02 $11.58 $11.64 $11.55 $11.59 $7.15 225,614
2017-06-01 $11.56 $11.61 $11.56 $11.60 $7.16 222,056
2017-05-31 $11.56 $11.59 $11.52 $11.53 $7.12 249,161
2017-05-30 $11.45 $11.53 $11.45 $11.53 $7.12 250,718
2017-05-26 $11.55 $11.56 $11.46 $11.49 $7.09 178,933
2017-05-25 $11.52 $11.55 $11.50 $11.55 $7.13 291,557
2017-05-24 $11.54 $11.55 $11.48 $11.53 $7.12 374,043
2017-05-23 $11.49 $11.50 $11.44 $11.48 $7.09 265,981
2017-05-22 $11.46 $11.50 $11.40 $11.48 $7.09 244,824
2017-05-19 $11.44 $11.49 $11.37 $11.47 $7.02 286,340
2017-05-18 $11.18 $11.35 $11.18 $11.34 $6.94 315,866
2017-05-17 $11.38 $11.38 $11.21 $11.25 $6.89 442,674
2017-05-16 $11.45 $11.46 $11.41 $11.45 $7.01 211,942
2017-05-15 $11.36 $11.45 $11.34 $11.45 $7.01 212,536
2017-05-12 $11.26 $11.35 $11.25 $11.34 $6.94 229,681
2017-05-11 $11.35 $11.36 $11.30 $11.34 $6.94 260,190
2017-05-10 $11.35 $11.39 $11.35 $11.39 $6.97 266,380
2017-05-09 $11.35 $11.38 $11.33 $11.38 $6.97 198,706
2017-05-08 $11.33 $11.37 $11.31 $11.35 $6.95 179,572
2017-05-05 $11.27 $11.36 $11.27 $11.35 $6.95 188,523
2017-05-04 $11.30 $11.30 $11.25 $11.27 $6.90 144,328
2017-05-03 $11.29 $11.31 $11.25 $11.31 $6.93 192,622
2017-05-02 $11.30 $11.32 $11.27 $11.28 $6.91 261,116
2017-05-01 $11.27 $11.35 $11.27 $11.31 $6.93 246,409
2017-04-28 $11.25 $11.30 $11.21 $11.26 $6.89 369,958
2017-04-27 $11.17 $11.23 $11.14 $11.20 $6.86 192,483
2017-04-26 $11.24 $11.27 $11.14 $11.17 $6.84 317,633
2017-04-25 $11.17 $11.25 $11.15 $11.20 $6.86 297,985
2017-04-24 $11.14 $11.14 $11.09 $11.14 $6.82 327,635
2017-04-21 $11.09 $11.10 $11.01 $11.03 $6.75 283,914
2017-04-20 $11.04 $11.08 $10.99 $11.07 $6.78 285,083
2017-04-19 $11.04 $11.06 $10.99 $11.01 $6.74 267,113
2017-04-18 $11.07 $11.11 $11.03 $11.11 $6.75 502,938
2017-04-17 $11.06 $11.09 $11.06 $11.06 $6.72 213,343
2017-04-13 $11.07 $11.12 $11.05 $11.06 $6.72 304,249
2017-04-12 $11.03 $11.10 $11.00 $11.06 $6.72 396,304
2017-04-11 $11.00 $11.05 $10.95 $11.03 $6.70 340,401
2017-04-10 $11.00 $11.03 $10.98 $10.98 $6.67 257,522
2017-04-07 $10.91 $11.00 $10.91 $10.96 $6.66 253,103
2017-04-06 $10.93 $11.00 $10.90 $10.93 $6.64 249,769
2017-04-05 $10.95 $11.01 $10.92 $10.92 $6.63 336,671
2017-04-04 $10.87 $10.94 $10.83 $10.90 $6.62 319,757
2017-04-03 $10.91 $10.91 $10.87 $10.88 $6.61 256,189
2017-03-31 $10.91 $10.92 $10.87 $10.91 $6.63 398,501
2017-03-30 $10.90 $10.92 $10.89 $10.91 $6.63 197,427
2017-03-29 $10.90 $10.91 $10.88 $10.90 $6.62 203,566
2017-03-28 $10.79 $10.89 $10.79 $10.87 $6.60 216,720
2017-03-27 $10.74 $10.82 $10.73 $10.80 $6.56 234,226
2017-03-24 $10.79 $10.86 $10.78 $10.79 $6.55 214,021
2017-03-23 $10.79 $10.83 $10.77 $10.79 $6.55 198,884
2017-03-22 $10.73 $10.81 $10.71 $10.80 $6.56 268,199
2017-03-21 $10.93 $10.96 $10.81 $10.86 $6.54 410,383
2017-03-20 $10.95 $10.95 $10.87 $10.88 $6.55 186,489
2017-03-17 $10.90 $10.95 $10.88 $10.95 $6.59 184,908
2017-03-16 $10.88 $10.89 $10.85 $10.89 $6.56 207,585
2017-03-15 $10.78 $10.89 $10.77 $10.87 $6.55 191,732
2017-03-14 $10.77 $10.77 $10.70 $10.72 $6.46 204,613
2017-03-13 $10.76 $10.80 $10.75 $10.79 $6.50 233,432
2017-03-10 $10.72 $10.76 $10.64 $10.71 $6.45 484,837
2017-03-09 $10.74 $10.81 $10.59 $10.60 $6.38 528,180
2017-03-08 $10.90 $10.90 $10.73 $10.74 $6.47 282,008
2017-03-07 $10.85 $10.89 $10.83 $10.86 $6.54 221,298
2017-03-06 $10.83 $10.89 $10.82 $10.89 $6.56 243,757
2017-03-03 $10.84 $10.87 $10.81 $10.87 $6.55 237,010
2017-03-02 $10.93 $10.96 $10.76 $10.80 $6.50 697,981
2017-03-01 $10.94 $11.02 $10.91 $11.00 $6.62 363,021
2017-02-28 $10.89 $10.93 $10.85 $10.87 $6.55 341,723
2017-02-27 $10.86 $10.92 $10.84 $10.88 $6.55 305,449
2017-02-24 $10.83 $10.90 $10.80 $10.84 $6.53 323,866
2017-02-23 $10.81 $10.87 $10.81 $10.85 $6.53 311,975
2017-02-22 $10.78 $10.80 $10.75 $10.77 $6.49 358,521
2017-02-21 $10.82 $10.84 $10.77 $10.81 $6.51 317,346
2017-02-17 $10.80 $10.84 $10.75 $10.77 $6.49 351,189
2017-02-16 $10.87 $10.90 $10.82 $10.84 $6.53 409,441
2017-02-15 $10.98 $11.03 $10.96 $11.02 $6.58 371,984
2017-02-14 $10.94 $11.00 $10.91 $11.00 $6.57 411,131
2017-02-13 $10.93 $10.96 $10.87 $10.96 $6.54 459,477
2017-02-10 $10.81 $10.90 $10.78 $10.88 $6.49 274,188
2017-02-09 $10.84 $10.86 $10.77 $10.79 $6.44 665,498
2017-02-08 $10.83 $10.84 $10.76 $10.81 $6.45 515,245
2017-02-07 $10.80 $10.85 $10.77 $10.82 $6.46 595,570
2017-02-06 $10.77 $10.80 $10.67 $10.80 $6.45 545,681
2017-02-03 $10.76 $10.83 $10.72 $10.81 $6.45 270,889
2017-02-02 $10.70 $10.75 $10.67 $10.71 $6.39 424,456
2017-02-01 $10.68 $10.74 $10.60 $10.74 $6.41 486,602
2017-01-31 $10.55 $10.60 $10.51 $10.60 $6.33 348,637
2017-01-30 $10.47 $10.58 $10.45 $10.56 $6.30 418,265
2017-01-27 $10.58 $10.58 $10.51 $10.53 $6.28 307,216
2017-01-26 $10.46 $10.54 $10.46 $10.52 $6.28 378,929
2017-01-25 $10.45 $10.50 $10.42 $10.45 $6.24 369,235
2017-01-24 $10.41 $10.43 $10.38 $10.39 $6.20 411,672
2017-01-23 $10.30 $10.39 $10.29 $10.38 $6.20 354,883
2017-01-20 $10.38 $10.41 $10.29 $10.31 $6.15 409,304
2017-01-19 $10.44 $10.44 $10.39 $10.42 $6.16 426,547
2017-01-18 $10.40 $10.44 $10.34 $10.44 $6.17 437,407
2017-01-17 $10.36 $10.36 $10.31 $10.36 $6.13 376,381
2017-01-13 $10.29 $10.38 $10.29 $10.38 $6.14 338,485
2017-01-12 $10.29 $10.31 $10.26 $10.29 $6.08 431,620
2017-01-11 $10.30 $10.33 $10.27 $10.31 $6.10 432,621
2017-01-10 $10.30 $10.34 $10.28 $10.33 $6.11 357,992
2017-01-09 $10.37 $10.40 $10.29 $10.33 $6.11 512,396
2017-01-06 $10.33 $10.43 $10.30 $10.43 $6.17 351,585
2017-01-05 $10.19 $10.32 $10.19 $10.32 $6.10 373,827
2017-01-04 $10.20 $10.27 $10.16 $10.27 $6.07 473,737
2017-01-03 $10.14 $10.20 $10.10 $10.20 $6.03 601,963
2016-12-30 $10.14 $10.15 $10.00 $10.07 $5.95 545,267
2016-12-29 $10.14 $10.14 $10.09 $10.10 $5.97 326,302
2016-12-28 $10.21 $10.21 $10.07 $10.09 $5.97 527,686
2016-12-27 $10.20 $10.31 $10.17 $10.19 $6.03 642,693
2016-12-23 $10.22 $10.25 $10.20 $10.20 $6.03 251,621
2016-12-22 $10.20 $10.29 $10.19 $10.22 $6.04 689,932
2016-12-21 $10.30 $10.34 $10.18 $10.19 $6.03 673,631
2016-12-20 $10.37 $10.45 $10.35 $10.43 $6.11 370,519
2016-12-19 $10.33 $10.35 $10.31 $10.32 $6.04 204,591
2016-12-16 $10.35 $10.39 $10.29 $10.31 $6.04 486,196
2016-12-15 $10.35 $10.38 $10.31 $10.32 $6.04 306,427
2016-12-14 $10.40 $10.45 $10.32 $10.32 $6.04 421,913
2016-12-13 $10.43 $10.47 $10.38 $10.46 $6.13 344,235
2016-12-12 $10.39 $10.42 $10.33 $10.37 $6.07 600,347
2016-12-09 $10.33 $10.40 $10.27 $10.38 $6.08 427,108
2016-12-08 $10.34 $10.38 $10.28 $10.32 $6.04 359,586
2016-12-07 $10.29 $10.37 $10.27 $10.36 $6.07 681,803
2016-12-06 $10.27 $10.34 $10.27 $10.33 $6.05 624,517
2016-12-05 $10.26 $10.34 $10.24 $10.30 $6.03 379,074
2016-12-02 $10.32 $10.34 $10.20 $10.23 $5.99 522,862
2016-12-01 $10.41 $10.45 $10.25 $10.31 $6.04 449,733
2016-11-30 $10.45 $10.49 $10.40 $10.41 $6.10 569,665
2016-11-29 $10.49 $10.55 $10.45 $10.45 $6.12 272,125
2016-11-28 $10.54 $10.55 $10.48 $10.49 $6.14 249,761
2016-11-25 $10.51 $10.63 $10.51 $10.61 $6.21 91,566
2016-11-23 $10.50 $10.55 $10.49 $10.49 $6.14 198,934
2016-11-22 $10.40 $10.77 $10.40 $10.56 $6.18 938,672
2016-11-21 $10.46 $10.48 $10.38 $10.41 $6.10 360,551
2016-11-18 $10.43 $10.56 $10.40 $10.53 $6.11 392,262
2016-11-17 $10.43 $10.49 $10.41 $10.45 $6.06 352,655
2016-11-16 $10.40 $10.44 $10.36 $10.39 $6.03 366,214
2016-11-15 $10.35 $10.51 $10.35 $10.51 $6.10 183,844
2016-11-14 $10.50 $10.50 $10.38 $10.41 $6.04 213,497
2016-11-11 $10.52 $10.52 $10.43 $10.52 $6.10 243,971
2016-11-10 $10.54 $10.63 $10.48 $10.60 $6.15 211,145
2016-11-09 $10.37 $10.60 $10.33 $10.54 $6.12 333,853
2016-11-08 $10.48 $10.57 $10.43 $10.47 $6.08 366,621
2016-11-07 $10.41 $10.55 $10.37 $10.55 $6.12 431,110
2016-11-04 $10.32 $10.36 $10.28 $10.28 $5.97 265,091
2016-11-03 $10.43 $10.49 $10.33 $10.34 $6.00 219,483
2016-11-02 $10.50 $10.52 $10.40 $10.40 $6.03 425,650
2016-11-01 $10.59 $10.67 $10.48 $10.53 $6.11 304,442
2016-10-31 $10.65 $10.66 $10.58 $10.58 $6.14 241,507
2016-10-28 $10.67 $10.70 $10.64 $10.66 $6.19 299,024
2016-10-27 $10.75 $10.75 $10.68 $10.69 $6.20 197,316
2016-10-26 $10.69 $10.75 $10.68 $10.72 $6.22 276,505
2016-10-25 $10.68 $10.73 $10.67 $10.71 $6.21 232,124
2016-10-24 $10.74 $10.78 $10.66 $10.66 $6.19 387,592
2016-10-21 $10.70 $10.73 $10.67 $10.73 $6.23 164,117
2016-10-20 $10.76 $10.78 $10.69 $10.74 $6.23 243,873
2016-10-19 $10.81 $10.90 $10.78 $10.90 $6.27 199,441
2016-10-18 $10.77 $10.79 $10.72 $10.78 $6.20 166,761
2016-10-17 $10.80 $10.82 $10.64 $10.64 $6.12 321,707
2016-10-14 $10.87 $10.89 $10.79 $10.80 $6.21 178,900
2016-10-13 $10.85 $10.87 $10.79 $10.85 $6.24 248,941
2016-10-12 $10.89 $10.90 $10.86 $10.90 $6.27 155,935
2016-10-11 $11.01 $11.02 $10.86 $10.87 $6.25 236,879
2016-10-10 $11.01 $11.05 $10.98 $11.01 $6.33 173,826
2016-10-07 $11.05 $11.05 $10.92 $10.99 $6.32 231,046
2016-10-06 $10.99 $11.02 $10.95 $11.00 $6.33 265,420
2016-10-05 $10.96 $11.00 $10.92 $10.99 $6.32 234,292
2016-10-04 $10.88 $10.93 $10.86 $10.91 $6.27 511,335
2016-10-03 $11.02 $11.03 $10.97 $11.00 $6.33 171,368
2016-09-30 $10.97 $11.05 $10.93 $11.01 $6.33 336,579
2016-09-29 $11.00 $11.00 $10.86 $10.90 $6.27 301,316
2016-09-28 $11.02 $11.05 $10.96 $11.04 $6.35 203,693
2016-09-27 $10.88 $10.99 $10.88 $10.99 $6.32 226,210
2016-09-26 $10.92 $10.94 $10.86 $10.88 $6.26 288,819
2016-09-23 $10.93 $10.99 $10.92 $10.97 $6.31 162,977
2016-09-22 $11.03 $11.03 $10.95 $10.97 $6.31 316,309
2016-09-21 $10.96 $10.98 $10.87 $10.95 $6.30 372,366
2016-09-20 $11.03 $11.05 $10.98 $10.99 $6.26 233,647
2016-09-19 $10.99 $11.01 $10.95 $11.00 $6.27 286,776
2016-09-16 $10.96 $10.97 $10.92 $10.95 $6.24 211,634
2016-09-15 $10.83 $11.02 $10.83 $10.98 $6.26 220,493
2016-09-14 $10.90 $10.98 $10.83 $10.86 $6.19 274,690
2016-09-13 $10.96 $11.00 $10.84 $10.90 $6.21 300,321
2016-09-12 $10.88 $11.03 $10.85 $11.00 $6.27 253,602
2016-09-09 $11.07 $11.10 $10.94 $10.94 $6.24 363,246
2016-09-08 $11.11 $11.15 $11.06 $11.15 $6.36 241,521
2016-09-07 $11.12 $11.14 $11.06 $11.11 $6.33 288,034
2016-09-06 $11.07 $11.09 $11.04 $11.09 $6.32 335,013
2016-09-02 $11.02 $11.03 $10.97 $11.01 $6.28 241,422
2016-09-01 $10.95 $10.98 $10.87 $10.97 $6.25 221,962
2016-08-31 $10.95 $10.99 $10.89 $10.92 $6.22 438,007
2016-08-30 $10.84 $11.00 $10.83 $10.92 $6.22 340,358
2016-08-29 $10.88 $10.92 $10.85 $10.87 $6.20 204,407
2016-08-26 $10.86 $10.93 $10.82 $10.88 $6.20 274,109
2016-08-25 $10.87 $10.90 $10.79 $10.81 $6.16 261,803
2016-08-24 $10.95 $10.99 $10.86 $10.87 $6.20 283,059
2016-08-23 $11.00 $11.01 $10.89 $10.92 $6.22 341,805
2016-08-22 $10.99 $10.99 $10.92 $10.93 $6.23 248,580
2016-08-19 $11.04 $11.09 $11.01 $11.06 $6.25 227,889
2016-08-18 $11.03 $11.08 $11.03 $11.07 $6.25 219,915
2016-08-17 $11.03 $11.04 $10.95 $11.01 $6.22 588,388
2016-08-16 $10.98 $11.03 $10.93 $11.01 $6.22 260,080
2016-08-15 $10.96 $11.02 $10.92 $10.98 $6.20 303,640
2016-08-12 $10.94 $10.97 $10.93 $10.95 $6.19 198,896
2016-08-11 $10.91 $10.94 $10.89 $10.94 $6.18 251,493
2016-08-10 $10.87 $10.92 $10.83 $10.88 $6.15 197,165
2016-08-09 $10.83 $10.90 $10.81 $10.90 $6.16 232,428
2016-08-08 $10.86 $10.87 $10.78 $10.81 $6.11 194,557
2016-08-05 $10.80 $10.86 $10.79 $10.86 $6.14 247,223
2016-08-04 $10.73 $10.78 $10.70 $10.76 $6.08 187,118
2016-08-03 $10.65 $10.72 $10.64 $10.70 $6.05 250,413
2016-08-02 $10.78 $10.79 $10.62 $10.63 $6.01 268,066
2016-08-01 $10.81 $10.81 $10.75 $10.76 $6.08 320,661
2016-07-29 $10.75 $10.83 $10.74 $10.78 $6.09 254,815
2016-07-28 $10.66 $10.75 $10.66 $10.73 $6.06 320,414
2016-07-27 $10.67 $10.70 $10.63 $10.65 $6.02 321,560
2016-07-26 $10.60 $10.65 $10.60 $10.64 $6.01 232,691
2016-07-25 $10.61 $10.63 $10.54 $10.58 $5.98 244,817
2016-07-22 $10.62 $10.62 $10.57 $10.60 $5.99 146,130
2016-07-21 $10.58 $10.63 $10.55 $10.60 $5.99 374,226
2016-07-20 $10.56 $10.59 $10.50 $10.58 $5.98 377,500
2016-07-19 $10.55 $10.59 $10.46 $10.59 $5.93 762,477
2016-07-18 $10.50 $10.55 $10.47 $10.53 $5.89 479,017
2016-07-15 $10.45 $10.48 $10.41 $10.46 $5.86 250,538
2016-07-14 $10.48 $10.48 $10.40 $10.46 $5.86 359,853
2016-07-13 $10.37 $10.40 $10.31 $10.40 $5.82 237,904
2016-07-12 $10.44 $10.45 $10.31 $10.34 $5.79 684,706
2016-07-11 $10.41 $10.44 $10.33 $10.35 $5.79 527,965
2016-07-08 $10.44 $10.45 $10.33 $10.34 $5.79 427,960
2016-07-07 $10.36 $10.40 $10.31 $10.32 $5.78 298,069
2016-07-06 $10.30 $10.32 $10.21 $10.32 $5.78 629,690
2016-07-05 $10.36 $10.41 $10.28 $10.30 $5.77 369,010
2016-07-01 $10.41 $10.46 $10.36 $10.41 $5.83 233,053
2016-06-30 $10.38 $10.41 $10.35 $10.39 $5.82 414,487
2016-06-29 $10.20 $10.40 $10.20 $10.33 $5.78 430,225
2016-06-28 $10.18 $10.23 $10.07 $10.10 $5.65 694,911
2016-06-27 $10.36 $10.36 $10.01 $10.03 $5.61 695,184
2016-06-24 $10.34 $10.49 $10.31 $10.42 $5.83 591,271
2016-06-23 $10.63 $10.65 $10.59 $10.64 $5.96 240,921
2016-06-22 $10.57 $10.59 $10.54 $10.57 $5.92 193,024
2016-06-21 $10.54 $10.57 $10.50 $10.54 $5.90 274,967
2016-06-20 $10.58 $10.60 $10.55 $10.58 $5.87 203,699
2016-06-17 $10.41 $10.47 $10.39 $10.47 $5.81 223,567
2016-06-16 $10.36 $10.40 $10.30 $10.38 $5.75 219,184
2016-06-15 $10.40 $10.43 $10.37 $10.39 $5.76 194,806
2016-06-14 $10.43 $10.43 $10.34 $10.37 $5.75 243,813
2016-06-13 $10.62 $10.62 $10.41 $10.42 $5.78 332,526
2016-06-10 $10.65 $10.65 $10.58 $10.64 $5.90 262,367
2016-06-09 $10.61 $10.68 $10.58 $10.67 $5.92 186,003
2016-06-08 $10.63 $10.65 $10.58 $10.63 $5.90 280,328
2016-06-07 $10.65 $10.66 $10.57 $10.60 $5.88 427,977
2016-06-06 $10.67 $10.68 $10.62 $10.65 $5.91 313,415
2016-06-03 $10.63 $10.66 $10.57 $10.65 $5.91 225,032
2016-06-02 $10.60 $10.66 $10.53 $10.66 $5.91 213,342
2016-06-01 $10.55 $10.62 $10.51 $10.61 $5.89 260,698
2016-05-31 $10.62 $10.62 $10.52 $10.57 $5.86 209,517
2016-05-27 $10.53 $10.57 $10.52 $10.57 $5.86 173,000
2016-05-26 $10.54 $10.57 $10.49 $10.53 $5.84 173,358
2016-05-25 $10.52 $10.57 $10.51 $10.53 $5.84 268,732
2016-05-24 $10.45 $10.50 $10.42 $10.50 $5.82 180,051
2016-05-23 $10.40 $10.40 $10.37 $10.40 $5.77 169,398
2016-05-20 $10.37 $10.40 $10.35 $10.37 $5.75 171,835
2016-05-19 $10.42 $10.44 $10.36 $10.44 $5.74 225,333
2016-05-18 $10.42 $10.46 $10.38 $10.44 $5.74 297,865
2016-05-17 $10.46 $10.47 $10.37 $10.42 $5.73 347,855
2016-05-16 $10.32 $10.48 $10.32 $10.44 $5.74 286,990
2016-05-13 $10.35 $10.39 $10.32 $10.32 $5.67 278,133
2016-05-12 $10.43 $10.45 $10.33 $10.36 $5.69 225,621
2016-05-11 $10.39 $10.43 $10.37 $10.41 $5.72 280,304
2016-05-10 $10.35 $10.44 $10.31 $10.43 $5.73 262,736
2016-05-09 $10.37 $10.41 $10.26 $10.30 $5.66 330,431
2016-05-06 $10.34 $10.36 $10.29 $10.34 $5.68 277,088
2016-05-05 $10.38 $10.40 $10.32 $10.34 $5.68 248,216
2016-05-04 $10.38 $10.41 $10.31 $10.34 $5.68 313,179
2016-05-03 $10.44 $10.47 $10.38 $10.40 $5.72 425,103
2016-05-02 $10.45 $10.52 $10.41 $10.50 $5.77 267,363
2016-04-29 $10.51 $10.55 $10.35 $10.50 $5.77 759,871
2016-04-28 $10.53 $10.56 $10.46 $10.50 $5.77 224,800
2016-04-27 $10.54 $10.59 $10.53 $10.54 $5.79 281,805
2016-04-26 $10.56 $10.60 $10.52 $10.55 $5.80 355,072
2016-04-25 $10.57 $10.59 $10.48 $10.51 $5.78 299,719
2016-04-22 $10.65 $10.65 $10.57 $10.62 $5.84 185,067
2016-04-21 $10.68 $10.68 $10.61 $10.65 $5.85 164,883
2016-04-20 $10.63 $10.69 $10.54 $10.68 $5.87 212,626
2016-04-19 $10.74 $10.75 $10.66 $10.71 $5.83 277,966
2016-04-18 $10.64 $10.71 $10.56 $10.71 $5.83 267,013
2016-04-15 $10.63 $10.66 $10.55 $10.66 $5.81 240,614
2016-04-14 $10.58 $10.62 $10.55 $10.62 $5.78 225,945
2016-04-13 $10.57 $10.60 $10.52 $10.59 $5.77 236,927
2016-04-12 $10.44 $10.54 $10.39 $10.52 $5.73 220,619
2016-04-11 $10.35 $10.45 $10.35 $10.42 $5.67 218,104
2016-04-08 $10.43 $10.47 $10.29 $10.35 $5.64 254,727
2016-04-07 $10.40 $10.44 $10.33 $10.36 $5.64 215,456
2016-04-06 $10.43 $10.46 $10.38 $10.44 $5.69 189,463
2016-04-05 $10.40 $10.42 $10.34 $10.38 $5.65 266,639
2016-04-04 $10.54 $10.54 $10.38 $10.43 $5.68 330,329
2016-04-01 $10.47 $10.60 $10.46 $10.57 $5.76 182,790
2016-03-31 $10.53 $10.64 $10.51 $10.54 $5.74 483,887
2016-03-30 $10.44 $10.56 $10.44 $10.49 $5.71 257,244
2016-03-29 $10.33 $10.42 $10.33 $10.42 $5.67 265,189
2016-03-28 $10.30 $10.36 $10.28 $10.33 $5.63 226,002
2016-03-24 $10.44 $10.45 $10.28 $10.29 $5.60 436,310
2016-03-23 $10.57 $10.58 $10.46 $10.50 $5.72 205,650
2016-03-22 $10.60 $10.61 $10.53 $10.57 $5.76 214,787
2016-03-21 $10.67 $10.73 $10.66 $10.73 $5.79 267,641
2016-03-18 $10.59 $10.67 $10.58 $10.66 $5.75 194,884
2016-03-17 $10.54 $10.60 $10.52 $10.59 $5.71 163,337
2016-03-16 $10.42 $10.62 $10.41 $10.55 $5.69 279,389
2016-03-15 $10.44 $10.48 $10.43 $10.47 $5.65 128,488
2016-03-14 $10.49 $10.55 $10.47 $10.48 $5.66 155,765
2016-03-11 $10.52 $10.60 $10.49 $10.50 $5.67 209,523
2016-03-10 $10.44 $10.48 $10.30 $10.43 $5.63 260,130
2016-03-09 $10.35 $10.41 $10.34 $10.41 $5.62 182,593
2016-03-08 $10.30 $10.35 $10.25 $10.34 $5.58 196,037
2016-03-07 $10.31 $10.33 $10.25 $10.33 $5.57 188,525
2016-03-04 $10.24 $10.33 $10.24 $10.33 $5.57 218,974
2016-03-03 $10.23 $10.24 $10.18 $10.22 $5.51 259,443
2016-03-02 $10.19 $10.23 $10.16 $10.21 $5.51 166,074
2016-03-01 $10.03 $10.23 $10.03 $10.20 $5.50 207,767
2016-02-29 $10.13 $10.20 $9.95 $9.95 $5.37 353,432
2016-02-26 $10.09 $10.14 $10.00 $10.09 $5.44 353,240
2016-02-25 $10.01 $10.08 $9.98 $10.07 $5.43 227,587
2016-02-24 $9.81 $9.98 $9.79 $9.98 $5.38 158,734
2016-02-23 $9.98 $10.01 $9.89 $9.93 $5.36 218,273
2016-02-22 $10.00 $10.02 $9.97 $10.02 $5.41 191,396
2016-02-19 $9.85 $9.96 $9.82 $9.88 $5.33 259,412
2016-02-18 $10.03 $10.03 $9.90 $9.93 $5.36 230,737
2016-02-17 $9.85 $10.06 $9.84 $10.06 $5.38 338,448
2016-02-16 $9.78 $9.78 $9.62 $9.76 $5.22 690,055
2016-02-12 $9.56 $9.62 $9.54 $9.61 $5.14 171,615
2016-02-11 $9.51 $9.58 $9.47 $9.51 $5.08 345,345
2016-02-10 $9.73 $9.82 $9.67 $9.68 $5.17 198,974
2016-02-09 $9.63 $9.78 $9.61 $9.64 $5.15 300,044
2016-02-08 $10.02 $10.02 $9.70 $9.82 $5.25 401,223
2016-02-05 $10.19 $10.20 $10.08 $10.10 $5.40 169,108
2016-02-04 $10.17 $10.29 $10.16 $10.23 $5.47 242,942
2016-02-03 $10.22 $10.25 $10.07 $10.17 $5.43 365,818
2016-02-02 $10.18 $10.26 $10.12 $10.15 $5.42 504,019
2016-02-01 $10.26 $10.30 $10.18 $10.25 $5.48 368,829
2016-01-29 $10.21 $10.33 $10.12 $10.32 $5.51 429,918
2016-01-28 $10.00 $10.14 $9.88 $10.11 $5.40 501,428
2016-01-27 $9.95 $10.00 $9.83 $9.94 $5.31 280,577
2016-01-26 $9.79 $10.00 $9.79 $9.92 $5.30 662,039
2016-01-25 $10.00 $10.00 $9.69 $9.70 $5.18 530,068
2016-01-22 $9.75 $10.05 $9.67 $10.02 $5.35 598,376
2016-01-21 $9.31 $9.63 $9.31 $9.55 $5.10 556,581
2016-01-20 $9.50 $9.51 $9.10 $9.28 $4.96 1,102,434
2016-01-19 $9.89 $9.94 $9.67 $9.76 $5.16 508,301
2016-01-15 $9.90 $9.99 $9.73 $9.84 $5.20 636,812
2016-01-14 $10.21 $10.27 $10.02 $10.16 $5.37 807,678
2016-01-13 $10.32 $10.41 $10.14 $10.21 $5.40 630,512
2016-01-12 $10.25 $10.36 $10.16 $10.25 $5.42 838,339
2016-01-11 $10.63 $10.69 $10.14 $10.18 $5.38 1,311,602
2016-01-08 $10.83 $10.89 $10.60 $10.60 $5.61 555,171
2016-01-07 $10.93 $10.98 $10.80 $10.82 $5.72 734,051
2016-01-06 $11.09 $11.11 $11.00 $11.03 $5.83 373,441
2016-01-05 $11.09 $11.22 $11.02 $11.21 $5.93 644,786
2016-01-04 $11.10 $11.12 $10.90 $11.06 $5.85 465,496
2015-12-31 $11.21 $11.29 $11.21 $11.23 $5.94 369,654
2015-12-30 $11.30 $11.37 $11.26 $11.27 $5.96 295,683
2015-12-29 $11.17 $11.30 $11.16 $11.30 $5.98 280,629
2015-12-28 $11.16 $11.19 $11.11 $11.17 $5.91 315,486
2015-12-24 $11.08 $11.21 $10.98 $11.20 $5.92 238,178
2015-12-23 $10.95 $11.05 $10.87 $11.05 $5.84 291,455
2015-12-22 $10.91 $10.96 $10.85 $10.86 $5.74 270,342
2015-12-21 $11.01 $11.05 $10.85 $10.89 $5.76 289,050
2015-12-18 $11.22 $11.22 $11.00 $11.01 $5.77 413,519
2015-12-17 $11.32 $11.32 $11.15 $11.22 $5.88 547,140
2015-12-16 $11.17 $11.35 $11.08 $11.32 $5.93 814,468
2015-12-15 $11.03 $11.15 $10.92 $11.13 $5.83 1,013,405
2015-12-14 $10.89 $10.97 $10.64 $10.97 $5.75 760,840
2015-12-11 $10.99 $11.02 $10.91 $10.92 $5.72 336,336
2015-12-10 $11.09 $11.25 $11.01 $11.04 $5.79 305,599
2015-12-09 $11.21 $11.27 $11.07 $11.09 $5.81 231,190
2015-12-08 $11.19 $11.24 $11.14 $11.21 $5.88 248,032
2015-12-07 $11.30 $11.30 $11.21 $11.25 $5.90 266,264
2015-12-04 $11.23 $11.38 $11.23 $11.33 $5.94 307,456
2015-12-03 $11.25 $11.27 $11.19 $11.23 $5.89 343,210
2015-12-02 $11.32 $11.38 $11.17 $11.24 $5.89 791,676
2015-12-01 $11.51 $11.62 $11.26 $11.27 $5.91 1,379,388
2015-11-30 $11.50 $11.52 $11.45 $11.49 $6.02 294,823
2015-11-27 $11.48 $11.50 $11.44 $11.45 $6.00 215,707
2015-11-25 $11.53 $11.58 $11.48 $11.49 $6.02 332,097
2015-11-24 $11.55 $11.63 $11.49 $11.49 $6.02 318,270
2015-11-23 $11.76 $11.76 $11.56 $11.62 $6.09 300,043
2015-11-20 $11.70 $11.77 $11.69 $11.73 $6.15 316,744
2015-11-19 $11.50 $11.72 $11.41 $11.70 $6.13 313,511
2015-11-18 $11.74 $11.77 $11.55 $11.58 $6.02 726,447
2015-11-17 $11.62 $11.78 $11.59 $11.71 $6.09 268,359
2015-11-16 $11.52 $11.63 $11.51 $11.63 $6.05 224,441
2015-11-13 $11.56 $11.58 $11.48 $11.54 $6.00 206,300
2015-11-12 $11.67 $11.68 $11.60 $11.60 $6.03 209,837
2015-11-11 $11.74 $11.77 $11.64 $11.72 $6.09 153,186
2015-11-10 $11.70 $11.76 $11.64 $11.68 $6.07 303,428
2015-11-09 $11.91 $11.91 $11.66 $11.70 $6.08 351,856
2015-11-06 $11.91 $11.94 $11.85 $11.93 $6.20 183,962
2015-11-05 $11.92 $11.95 $11.87 $11.92 $6.20 249,813
2015-11-04 $11.92 $11.92 $11.86 $11.92 $6.20 202,131
2015-11-03 $11.78 $11.92 $11.78 $11.90 $6.19 229,455
2015-11-02 $11.78 $11.83 $11.75 $11.81 $6.14 285,748
2015-10-30 $11.80 $11.82 $11.71 $11.74 $6.10 210,727
2015-10-29 $11.80 $11.88 $11.70 $11.74 $6.10 506,657
2015-10-28 $11.81 $11.86 $11.68 $11.81 $6.14 202,630
2015-10-27 $11.79 $11.89 $11.75 $11.78 $6.12 221,623
2015-10-26 $11.91 $11.91 $11.80 $11.80 $6.13 245,349
2015-10-23 $11.98 $12.00 $11.89 $11.93 $6.20 352,431
2015-10-22 $11.78 $11.95 $11.70 $11.89 $6.18 397,917
2015-10-21 $11.83 $11.87 $11.64 $11.69 $6.08 309,698
2015-10-20 $11.92 $11.95 $11.86 $11.89 $6.13 253,996
2015-10-19 $11.85 $11.93 $11.81 $11.91 $6.14 425,481
2015-10-16 $11.71 $11.86 $11.70 $11.86 $6.11 367,781
2015-10-15 $11.50 $11.70 $11.46 $11.68 $6.02 222,759
2015-10-14 $11.57 $11.59 $11.38 $11.43 $5.89 225,119
2015-10-13 $11.50 $11.65 $11.45 $11.55 $5.95 222,691
2015-10-12 $11.73 $11.78 $11.48 $11.49 $5.92 390,831
2015-10-09 $11.73 $11.83 $11.69 $11.76 $6.06 301,315
2015-10-08 $11.52 $11.78 $11.50 $11.69 $6.03 446,917
2015-10-07 $11.50 $11.62 $11.43 $11.55 $5.95 391,320
2015-10-06 $11.35 $11.45 $11.31 $11.43 $5.89 441,253
2015-10-05 $10.94 $11.42 $10.94 $11.35 $5.85 785,570
2015-10-02 $10.70 $10.89 $10.66 $10.86 $5.60 380,216
2015-10-01 $10.74 $10.90 $10.73 $10.85 $5.59 362,779
2015-09-30 $10.72 $10.81 $10.66 $10.69 $5.51 557,677
2015-09-29 $10.72 $10.83 $10.56 $10.58 $5.45 537,637
2015-09-28 $10.89 $10.89 $10.70 $10.72 $5.53 298,639
2015-09-25 $10.99 $11.08 $10.90 $10.94 $5.64 329,126
2015-09-24 $10.98 $10.98 $10.84 $10.94 $5.64 593,706
2015-09-23 $11.14 $11.19 $11.01 $11.02 $5.68 377,237
2015-09-22 $11.28 $11.28 $11.07 $11.11 $5.73 297,357
2015-09-21 $11.49 $11.52 $11.34 $11.37 $5.86 174,093
2015-09-18 $11.41 $11.58 $11.40 $11.48 $5.87 332,602
2015-09-17 $11.45 $11.64 $11.41 $11.53 $5.89 239,898
2015-09-16 $11.37 $11.52 $11.33 $11.46 $5.86 273,955
2015-09-15 $11.29 $11.39 $11.27 $11.37 $5.81 233,536
2015-09-14 $11.34 $11.35 $11.25 $11.25 $5.75 137,971
2015-09-11 $11.29 $11.34 $11.26 $11.34 $5.80 162,061
2015-09-10 $11.24 $11.35 $11.24 $11.33 $5.79 224,623
2015-09-09 $11.24 $11.28 $11.17 $11.25 $5.75 433,792
2015-09-08 $11.09 $11.15 $11.06 $11.15 $5.70 247,223
2015-09-04 $11.01 $11.06 $10.97 $11.00 $5.62 248,794
2015-09-03 $11.19 $11.25 $11.15 $11.17 $5.71 359,555
2015-09-02 $11.15 $11.21 $10.99 $11.18 $5.71 708,483
2015-09-01 $11.11 $11.14 $11.02 $11.03 $5.64 259,269

Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.