Eaton Vance Ltd Duration Income Fund (EVV) Exchange: NYSE MKT

  1. Profile
  2. Eaton Vance Ltd Duration Income Fund (EVV)

Data as of Aug. 22, 2025

$10.15 ($0.06) 0.59%

Eaton Vance Ltd Duration Income Fund - Daily Information
Click for more stock information on Eaton Vance Ltd Duration Income Fund.
Daily Information Data
Date Aug. 22, 2025
Open $10.12
Previous Close $10.15
High $10.17
Low $10.11
Adjusted Open $10.12
Previous Adjusted Close $10.15
Adjusted High $10.17
Adjusted Low $10.11
Invest in Eaton Vance Ltd Duration Income Fund (EVV)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Eaton Vance Ltd Duration Income Fund (EVV)
Date Open High Low Close Adj.Close Volume
2025-08-22 $10.12 $10.17 $10.11 $10.15 $10.15 548,436
2025-08-21 $10.12 $10.12 $10.06 $10.09 $10.09 188,472
2025-08-20 $10.13 $10.14 $10.10 $10.11 $10.11 156,664
2025-08-19 $10.15 $10.15 $10.10 $10.13 $10.13 208,952
2025-08-18 $10.15 $10.17 $10.11 $10.14 $10.14 228,101
2025-08-15 $10.14 $10.15 $10.13 $10.13 $10.13 157,940
2025-08-14 $10.12 $10.15 $10.07 $10.12 $10.12 396,437
2025-08-13 $10.12 $10.14 $10.09 $10.12 $10.12 382,953
2025-08-12 $10.13 $10.16 $10.12 $10.15 $10.08 168,111
2025-08-11 $10.18 $10.18 $10.12 $10.15 $10.15 178,412
2025-08-08 $10.19 $10.20 $10.15 $10.17 $10.17 249,055
2025-08-07 $10.18 $10.20 $10.15 $10.17 $10.17 246,526
2025-08-06 $10.16 $10.16 $10.12 $10.16 $10.16 204,649
2025-08-05 $10.09 $10.15 $10.09 $10.13 $10.13 280,778
2025-08-04 $10.02 $10.13 $10.01 $10.13 $10.13 243,768
2025-08-01 $10.08 $10.11 $10.03 $10.03 $10.03 274,876
2025-07-31 $10.12 $10.14 $10.07 $10.10 $10.10 200,318
2025-07-30 $10.09 $10.12 $10.07 $10.11 $10.11 190,911
2025-07-29 $10.08 $10.10 $10.06 $10.09 $10.09 231,328
2025-07-28 $10.05 $10.09 $10.04 $10.08 $10.08 229,359
2025-07-25 $10.07 $10.08 $10.03 $10.06 $10.06 191,730
2025-07-24 $10.08 $10.10 $10.03 $10.07 $10.07 195,824
2025-07-23 $10.12 $10.14 $10.05 $10.10 $10.10 480,625
2025-07-22 $10.10 $10.13 $10.08 $10.11 $10.11 325,653
2025-07-21 $10.09 $10.10 $10.06 $10.08 $10.08 254,097
2025-07-18 $10.20 $10.21 $10.03 $10.04 $10.04 937,988
2025-07-17 $10.22 $10.23 $10.17 $10.23 $10.23 357,808
2025-07-16 $10.19 $10.23 $10.18 $10.23 $10.23 207,592
2025-07-15 $10.24 $10.26 $10.20 $10.20 $10.20 153,594
2025-07-14 $10.22 $10.29 $10.20 $10.27 $10.27 271,479
2025-07-11 $10.22 $10.23 $10.16 $10.20 $10.20 169,465
2025-07-10 $10.33 $10.34 $10.27 $10.30 $10.23 232,842
2025-07-09 $10.25 $10.33 $10.20 $10.30 $10.23 325,382
2025-07-08 $10.28 $10.29 $10.25 $10.25 $10.25 143,238
2025-07-07 $10.33 $10.35 $10.20 $10.26 $10.26 180,972
2025-07-03 $10.30 $10.39 $10.28 $10.38 $10.38 142,349
2025-07-02 $10.27 $10.32 $10.26 $10.30 $10.30 137,335
2025-07-01 $10.22 $10.29 $10.21 $10.26 $10.26 191,764
2025-06-30 $10.20 $10.27 $10.20 $10.26 $10.26 164,578
2025-06-27 $10.16 $10.23 $10.14 $10.19 $10.19 174,046
2025-06-26 $10.15 $10.22 $10.13 $10.20 $10.20 241,316
2025-06-25 $10.10 $10.14 $10.07 $10.14 $10.14 184,868
2025-06-24 $10.02 $10.10 $10.02 $10.09 $10.09 198,758
2025-06-23 $10.01 $10.05 $10.00 $10.03 $10.03 173,039
2025-06-20 $9.99 $10.06 $9.99 $10.02 $10.02 210,120
2025-06-18 $10.06 $10.07 $10.00 $10.03 $10.03 126,375
2025-06-17 $10.06 $10.09 $10.03 $10.06 $10.06 103,166
2025-06-16 $10.07 $10.09 $10.05 $10.06 $10.06 166,023
2025-06-13 $10.06 $10.09 $10.03 $10.05 $10.05 191,935
2025-06-12 $10.11 $10.17 $10.11 $10.16 $10.09 187,019
2025-06-11 $10.08 $10.12 $10.03 $10.09 $10.02 232,405
2025-06-10 $10.04 $10.07 $10.03 $10.06 $9.99 147,728
2025-06-09 $10.03 $10.06 $10.02 $10.06 $9.98 179,255
2025-06-06 $10.06 $10.06 $10.01 $10.02 $9.95 181,794
2025-06-05 $10.03 $10.07 $10.03 $10.06 $9.99 184,334
2025-06-04 $10.04 $10.06 $10.01 $10.03 $9.96 176,178
2025-06-03 $10.00 $10.03 $10.00 $10.02 $9.94 191,639
2025-06-02 $9.99 $10.02 $9.98 $10.02 $9.95 197,861
2025-05-30 $9.97 $9.99 $9.96 $9.99 $9.92 125,042
2025-05-29 $9.96 $9.98 $9.93 $9.98 $9.90 192,654
2025-05-28 $9.99 $10.00 $9.95 $9.95 $9.88 166,122
2025-05-27 $9.98 $9.99 $9.95 $9.97 $9.90 191,369
2025-05-23 $9.88 $9.95 $9.86 $9.93 $9.86 275,111
2025-05-22 $9.85 $9.89 $9.80 $9.88 $9.81 266,075
2025-05-21 $9.92 $9.92 $9.81 $9.82 $9.75 201,077
2025-05-20 $9.91 $9.94 $9.88 $9.93 $9.86 167,640
2025-05-19 $9.87 $9.93 $9.86 $9.90 $9.83 190,487
2025-05-16 $9.93 $9.95 $9.89 $9.92 $9.85 204,840
2025-05-15 $9.90 $9.92 $9.85 $9.92 $9.85 173,581
2025-05-14 $9.92 $9.93 $9.86 $9.90 $9.82 411,498
2025-05-13 $9.92 $9.94 $9.91 $9.93 $9.86 441,980
2025-05-12 $9.95 $10.00 $9.90 $9.95 $9.81 274,006
2025-05-09 $9.94 $9.94 $9.88 $9.93 $9.93 218,570
2025-05-08 $9.95 $9.96 $9.90 $9.94 $9.94 151,438
2025-05-07 $9.91 $9.94 $9.88 $9.92 $9.92 119,800
2025-05-06 $9.93 $9.95 $9.86 $9.89 $9.89 173,845
2025-05-05 $9.93 $9.96 $9.90 $9.94 $9.94 186,634
2025-05-02 $9.93 $9.98 $9.91 $9.98 $9.98 122,097
2025-05-01 $9.79 $9.94 $9.79 $9.88 $9.88 274,117
2025-04-30 $9.83 $9.90 $9.82 $9.89 $9.89 175,802
2025-04-29 $9.80 $9.88 $9.80 $9.85 $9.85 238,155
2025-04-28 $9.79 $9.84 $9.76 $9.80 $9.80 155,485
2025-04-25 $9.78 $9.85 $9.75 $9.82 $9.82 138,078
2025-04-24 $9.69 $9.80 $9.66 $9.77 $9.77 161,441
2025-04-23 $9.60 $9.73 $9.60 $9.70 $9.70 164,511
2025-04-22 $9.56 $9.65 $9.52 $9.53 $9.53 281,789
2025-04-21 $9.60 $9.62 $9.44 $9.46 $9.46 354,915
2025-04-17 $9.59 $9.65 $9.59 $9.62 $9.62 242,068
2025-04-16 $9.49 $9.60 $9.48 $9.58 $9.58 255,788
2025-04-15 $9.52 $9.60 $9.51 $9.57 $9.57 200,509
2025-04-14 $9.51 $9.55 $9.46 $9.47 $9.47 267,247
2025-04-11 $9.50 $9.51 $9.32 $9.48 $9.48 202,795
2025-04-10 $9.69 $9.69 $9.30 $9.52 $9.45 193,992
2025-04-09 $9.40 $9.78 $9.31 $9.67 $9.60 391,593
2025-04-08 $9.45 $9.59 $9.32 $9.40 $9.33 514,529
2025-04-07 $9.30 $9.41 $8.81 $9.25 $9.18 731,601
2025-04-04 $9.89 $9.89 $9.37 $9.46 $9.39 639,497
2025-04-03 $10.01 $10.05 $9.92 $9.97 $9.89 314,750
2025-04-02 $9.98 $10.15 $9.98 $10.09 $10.01 409,841
2025-04-01 $10.00 $10.05 $9.97 $10.04 $9.96 258,654
2025-03-31 $10.03 $10.07 $9.98 $9.98 $9.90 566,385
2025-03-28 $10.11 $10.12 $10.02 $10.04 $9.96 257,301
2025-03-27 $10.11 $10.12 $10.08 $10.08 $10.00 178,836
2025-03-26 $10.15 $10.16 $10.08 $10.12 $10.04 262,177
2025-03-25 $10.11 $10.18 $10.06 $10.17 $10.09 291,045
2025-03-24 $10.08 $10.09 $10.04 $10.08 $10.00 237,728
2025-03-21 $10.08 $10.13 $10.03 $10.06 $10.06 409,625
2025-03-20 $10.04 $10.10 $10.03 $10.10 $10.10 253,514
2025-03-19 $10.03 $10.05 $9.98 $10.02 $10.02 227,621
2025-03-18 $10.04 $10.07 $9.98 $10.05 $10.05 296,810
2025-03-17 $10.00 $10.05 $9.99 $10.03 $10.03 261,341
2025-03-14 $10.03 $10.03 $9.97 $10.01 $10.01 181,355
2025-03-13 $10.01 $10.04 $9.97 $9.97 $9.97 270,574
2025-03-12 $10.09 $10.12 $10.03 $10.05 $9.98 311,817
2025-03-11 $10.04 $10.05 $10.00 $10.02 $9.95 229,596
2025-03-10 $10.10 $10.12 $10.02 $10.04 $9.97 246,891
2025-03-07 $10.16 $10.17 $10.08 $10.13 $10.06 280,602
2025-03-06 $10.16 $10.21 $10.12 $10.16 $10.09 283,984
2025-03-05 $10.17 $10.20 $10.13 $10.20 $10.12 215,965
2025-03-04 $10.23 $10.26 $10.14 $10.18 $10.11 323,676
2025-03-03 $10.23 $10.27 $10.22 $10.27 $10.19 227,081
2025-02-28 $10.25 $10.28 $10.21 $10.25 $10.17 243,999
2025-02-27 $10.27 $10.29 $10.25 $10.25 $10.17 173,494
2025-02-26 $10.28 $10.30 $10.25 $10.30 $10.22 267,141
2025-02-25 $10.28 $10.29 $10.25 $10.25 $10.17 177,375
2025-02-24 $10.25 $10.29 $10.23 $10.26 $10.26 289,552
2025-02-21 $10.20 $10.22 $10.17 $10.22 $10.22 221,586
2025-02-20 $10.25 $10.27 $10.16 $10.20 $10.20 233,651
2025-02-19 $10.27 $10.29 $10.21 $10.24 $10.24 225,958
2025-02-18 $10.22 $10.29 $10.19 $10.28 $10.28 262,230
2025-02-14 $10.14 $10.23 $10.14 $10.21 $10.21 211,604
2025-02-13 $10.14 $10.23 $10.10 $10.18 $10.18 326,277
2025-02-12 $10.29 $10.29 $10.07 $10.16 $10.09 658,601
2025-02-11 $10.32 $10.35 $10.27 $10.34 $10.27 273,252
2025-02-10 $10.31 $10.32 $10.22 $10.30 $10.23 245,882
2025-02-07 $10.34 $10.36 $10.29 $10.32 $10.25 214,133
2025-02-06 $10.35 $10.38 $10.31 $10.31 $10.24 182,898
2025-02-05 $10.29 $10.36 $10.24 $10.33 $10.26 248,976
2025-02-04 $10.22 $10.29 $10.19 $10.29 $10.22 229,124
2025-02-03 $10.05 $10.22 $9.91 $10.19 $10.12 335,063
2025-01-31 $10.17 $10.23 $10.13 $10.21 $10.14 135,228
2025-01-30 $10.15 $10.19 $10.12 $10.17 $10.10 160,192
2025-01-29 $10.15 $10.17 $10.10 $10.13 $10.06 210,327
2025-01-28 $10.15 $10.16 $10.11 $10.16 $10.09 166,518
2025-01-27 $10.10 $10.16 $10.08 $10.11 $10.04 294,967
2025-01-24 $10.07 $10.17 $10.06 $10.12 $10.05 257,157
2025-01-23 $10.09 $10.12 $10.01 $10.05 $9.98 317,194
2025-01-22 $10.08 $10.13 $10.05 $10.13 $10.06 351,682
2025-01-21 $9.98 $10.05 $9.94 $10.05 $9.98 392,193
2025-01-17 $9.98 $9.98 $9.91 $9.94 $9.87 298,398
2025-01-16 $9.98 $9.98 $9.89 $9.94 $9.87 305,400
2025-01-15 $9.92 $9.96 $9.86 $9.96 $9.89 450,781
2025-01-14 $9.89 $9.89 $9.80 $9.83 $9.76 226,062
2025-01-13 $9.87 $9.89 $9.78 $9.88 $9.81 298,199
2025-01-10 $9.95 $9.99 $9.91 $9.95 $9.81 334,747
2025-01-08 $10.02 $10.07 $9.99 $10.07 $9.92 285,469
2025-01-07 $9.99 $10.01 $9.94 $9.99 $9.85 303,967
2025-01-06 $10.00 $10.04 $9.91 $9.96 $9.82 271,560
2025-01-03 $9.90 $10.00 $9.88 $9.96 $9.96 332,215
2025-01-02 $9.82 $9.95 $9.76 $9.95 $9.95 236,927
2024-12-31 $9.82 $9.87 $9.74 $9.77 $9.77 958,379
2024-12-30 $9.90 $9.91 $9.82 $9.82 $9.82 376,586
2024-12-27 $9.94 $9.94 $9.87 $9.90 $9.90 225,777
2024-12-26 $9.97 $9.98 $9.90 $9.95 $9.95 278,785
2024-12-24 $9.94 $9.97 $9.94 $9.97 $9.97 159,537
2024-12-23 $9.90 $9.95 $9.88 $9.92 $9.92 246,993
2024-12-20 $9.84 $9.90 $9.82 $9.89 $9.89 346,856
2024-12-19 $10.01 $10.03 $9.76 $9.80 $9.80 659,421
2024-12-18 $10.16 $10.25 $9.92 $9.97 $9.97 439,891
2024-12-17 $10.25 $10.25 $10.11 $10.15 $10.15 353,500
2024-12-16 $10.26 $10.29 $10.22 $10.24 $10.24 317,505
2024-12-13 $10.28 $10.30 $10.19 $10.24 $10.24 307,816
2024-12-12 $10.25 $10.28 $10.22 $10.25 $10.25 250,063
2024-12-11 $10.39 $10.39 $10.31 $10.35 $10.27 295,190
2024-12-10 $10.36 $10.38 $10.32 $10.38 $10.30 213,314
2024-12-09 $10.33 $10.37 $10.30 $10.35 $10.27 191,309
2024-12-06 $10.35 $10.39 $10.32 $10.34 $10.26 195,898
2024-12-05 $10.32 $10.37 $10.30 $10.32 $10.24 197,318
2024-12-04 $10.28 $10.36 $10.27 $10.36 $10.28 266,324
2024-12-03 $10.29 $10.29 $10.22 $10.27 $10.19 248,753
2024-12-02 $10.20 $10.28 $10.16 $10.27 $10.19 287,060
2024-11-29 $10.18 $10.20 $10.15 $10.17 $10.09 168,444
2024-11-27 $10.12 $10.16 $10.09 $10.16 $10.08 303,986
2024-11-26 $10.14 $10.14 $10.10 $10.12 $10.04 280,192
2024-11-25 $10.14 $10.16 $10.11 $10.13 $10.05 176,136
2024-11-22 $10.09 $10.12 $10.06 $10.10 $10.10 236,183
2024-11-21 $10.10 $10.10 $10.03 $10.08 $10.08 303,231
2024-11-20 $10.02 $10.09 $10.00 $10.07 $10.07 271,263
2024-11-19 $10.02 $10.06 $9.98 $10.02 $10.02 346,644
2024-11-18 $10.09 $10.12 $10.00 $10.02 $10.02 440,799
2024-11-15 $10.05 $10.06 $9.98 $10.06 $10.06 319,009
2024-11-14 $10.09 $10.09 $9.97 $10.02 $10.02 407,632
2024-11-13 $10.22 $10.22 $10.02 $10.04 $10.04 342,037
2024-11-12 $10.31 $10.35 $10.10 $10.16 $10.16 430,401
2024-11-11 $10.34 $10.36 $10.30 $10.33 $10.33 270,459
2024-11-08 $10.34 $10.34 $10.28 $10.32 $10.32 292,301
2024-11-07 $10.37 $10.39 $10.34 $10.37 $10.29 370,716
2024-11-06 $10.30 $10.37 $10.28 $10.33 $10.25 424,383
2024-11-05 $10.27 $10.36 $10.25 $10.36 $10.28 271,186
2024-11-04 $10.30 $10.40 $10.22 $10.23 $10.15 289,201
2024-11-01 $10.18 $10.35 $10.18 $10.32 $10.24 450,585
2024-10-31 $10.22 $10.25 $10.13 $10.18 $10.10 320,619
2024-10-30 $10.19 $10.28 $10.16 $10.28 $10.20 206,363
2024-10-29 $10.26 $10.26 $10.13 $10.13 $10.05 285,213
2024-10-28 $10.29 $10.32 $10.21 $10.25 $10.17 313,538
2024-10-25 $10.35 $10.37 $10.26 $10.31 $10.23 311,707
2024-10-24 $10.29 $10.36 $10.26 $10.30 $10.22 181,320
2024-10-23 $10.32 $10.35 $10.27 $10.29 $10.29 198,002
2024-10-22 $10.35 $10.38 $10.31 $10.35 $10.35 232,206
2024-10-21 $10.36 $10.36 $10.28 $10.36 $10.36 322,569
2024-10-18 $10.33 $10.38 $10.30 $10.35 $10.35 447,049
2024-10-17 $10.28 $10.31 $10.21 $10.28 $10.28 384,064
2024-10-16 $10.30 $10.32 $10.25 $10.28 $10.28 226,617
2024-10-15 $10.35 $10.37 $10.24 $10.27 $10.27 257,144
2024-10-14 $10.35 $10.42 $10.29 $10.32 $10.32 212,965
2024-10-11 $10.31 $10.38 $10.29 $10.34 $10.34 260,886
2024-10-10 $10.42 $10.47 $10.37 $10.41 $10.33 269,976
2024-10-09 $10.46 $10.46 $10.39 $10.42 $10.34 268,807
2024-10-08 $10.45 $10.46 $10.39 $10.42 $10.34 388,460
2024-10-07 $10.51 $10.52 $10.42 $10.43 $10.35 242,340
2024-10-04 $10.47 $10.53 $10.42 $10.51 $10.43 226,933
2024-10-03 $10.39 $10.47 $10.35 $10.45 $10.37 336,783
2024-10-02 $10.50 $10.51 $10.40 $10.43 $10.35 269,867
2024-10-01 $10.48 $10.55 $10.44 $10.50 $10.42 409,090
2024-09-30 $10.34 $10.51 $10.32 $10.51 $10.43 524,605
2024-09-27 $10.37 $10.37 $10.28 $10.32 $10.24 322,085
2024-09-26 $10.41 $10.44 $10.31 $10.36 $10.28 315,735
2024-09-25 $10.49 $10.49 $10.33 $10.36 $10.28 306,153
2024-09-24 $10.40 $10.50 $10.32 $10.48 $10.40 496,107
2024-09-23 $10.39 $10.40 $10.36 $10.40 $10.32 286,602
2024-09-20 $10.40 $10.40 $10.37 $10.39 $10.39 306,132
2024-09-19 $10.37 $10.40 $10.33 $10.39 $10.39 229,876
2024-09-18 $10.40 $10.40 $10.29 $10.31 $10.31 269,313
2024-09-17 $10.35 $10.40 $10.33 $10.38 $10.38 333,570
2024-09-16 $10.31 $10.33 $10.29 $10.33 $10.33 190,434
2024-09-13 $10.27 $10.33 $10.26 $10.27 $10.27 311,987
2024-09-12 $10.36 $10.36 $10.29 $10.31 $10.23 325,660
2024-09-11 $10.27 $10.37 $10.26 $10.35 $10.35 317,281
2024-09-10 $10.25 $10.33 $10.24 $10.32 $10.32 403,363
2024-09-09 $10.24 $10.25 $10.21 $10.25 $10.25 351,636
2024-09-06 $10.22 $10.24 $10.19 $10.23 $10.23 263,999
2024-09-05 $10.20 $10.22 $10.20 $10.20 $10.20 190,059
2024-09-04 $10.23 $10.23 $10.16 $10.18 $10.18 535,775
2024-09-03 $10.24 $10.24 $10.17 $10.23 $10.23 387,122
2024-08-30 $10.21 $10.25 $10.20 $10.23 $10.23 412,009
2024-08-29 $10.20 $10.25 $10.20 $10.21 $10.21 499,540
2024-08-28 $10.25 $10.25 $10.20 $10.20 $10.20 309,001
2024-08-27 $10.22 $10.25 $10.20 $10.25 $10.25 368,516
2024-08-26 $10.23 $10.25 $10.19 $10.20 $10.20 310,902
2024-08-23 $10.24 $10.25 $10.17 $10.23 $10.23 281,106
2024-08-22 $10.23 $10.23 $10.19 $10.21 $10.21 256,501
2024-08-21 $10.17 $10.25 $10.15 $10.23 $10.23 547,670
2024-08-20 $10.10 $10.15 $10.10 $10.13 $10.13 294,826
2024-08-19 $10.12 $10.19 $10.08 $10.14 $10.14 418,306
2024-08-16 $10.06 $10.12 $10.00 $10.11 $10.11 279,193
2024-08-15 $9.96 $10.07 $9.94 $10.06 $10.06 308,305
2024-08-14 $10.01 $10.01 $9.92 $9.92 $9.92 424,144
2024-08-13 $9.99 $10.02 $9.96 $9.99 $9.99 316,202
2024-08-12 $10.00 $10.01 $9.91 $9.96 $9.96 322,276
2024-08-09 $10.07 $10.08 $10.03 $10.06 $9.98 443,847
2024-08-08 $9.97 $10.05 $9.93 $10.04 $9.96 525,503
2024-08-07 $9.85 $9.95 $9.84 $9.95 $9.87 505,017
2024-08-06 $9.73 $9.85 $9.64 $9.84 $9.76 496,205
2024-08-05 $9.70 $9.72 $9.61 $9.69 $9.61 498,485
2024-08-02 $9.88 $9.89 $9.83 $9.85 $9.77 407,591
2024-08-01 $9.89 $9.91 $9.87 $9.90 $9.82 292,407
2024-07-31 $9.89 $9.91 $9.86 $9.88 $9.80 419,885
2024-07-30 $9.85 $9.89 $9.82 $9.89 $9.81 319,634
2024-07-29 $9.80 $9.83 $9.75 $9.82 $9.74 271,175
2024-07-26 $9.75 $9.80 $9.74 $9.80 $9.72 205,696
2024-07-25 $9.76 $9.77 $9.71 $9.72 $9.64 308,183
2024-07-24 $9.77 $9.77 $9.68 $9.72 $9.64 419,844
2024-07-23 $9.71 $9.80 $9.67 $9.80 $9.72 371,474
2024-07-22 $9.69 $9.72 $9.67 $9.70 $9.62 416,324
2024-07-19 $9.80 $9.81 $9.63 $9.67 $9.59 1,420,824
2024-07-18 $9.85 $9.87 $9.72 $9.77 $9.69 685,493
2024-07-17 $9.85 $9.85 $9.77 $9.84 $9.76 401,625
2024-07-16 $9.84 $9.86 $9.79 $9.85 $9.77 411,188
2024-07-15 $9.89 $9.89 $9.79 $9.82 $9.74 423,217
2024-07-12 $9.84 $9.90 $9.81 $9.89 $9.81 323,867
2024-07-11 $9.76 $9.83 $9.76 $9.83 $9.75 451,024
2024-07-10 $9.82 $9.85 $9.77 $9.85 $9.69 341,818
2024-07-09 $9.75 $9.83 $9.74 $9.83 $9.67 294,934
2024-07-08 $9.70 $9.75 $9.69 $9.75 $9.60 311,216
2024-07-05 $9.74 $9.74 $9.69 $9.72 $9.57 249,594
2024-07-03 $9.67 $9.75 $9.67 $9.70 $9.55 192,254
2024-07-02 $9.72 $9.75 $9.65 $9.70 $9.55 376,475
2024-07-01 $9.76 $9.76 $9.66 $9.71 $9.56 369,087
2024-06-28 $9.72 $9.74 $9.66 $9.74 $9.59 329,802
2024-06-27 $9.72 $9.77 $9.65 $9.67 $9.52 354,043
2024-06-26 $9.73 $9.75 $9.68 $9.72 $9.57 329,449
2024-06-25 $9.76 $9.76 $9.69 $9.73 $9.58 291,165
2024-06-24 $9.77 $9.78 $9.66 $9.72 $9.57 376,019
2024-06-21 $9.81 $9.81 $9.70 $9.72 $9.57 207,555
2024-06-20 $9.80 $9.80 $9.73 $9.80 $9.64 367,744
2024-06-18 $9.75 $9.78 $9.69 $9.74 $9.59 311,321
2024-06-17 $9.74 $9.74 $9.68 $9.74 $9.59 205,077
2024-06-14 $9.77 $9.79 $9.69 $9.75 $9.60 405,614
2024-06-13 $9.84 $9.84 $9.76 $9.81 $9.65 252,881
2024-06-12 $9.90 $9.90 $9.86 $9.87 $9.63 244,789
2024-06-11 $9.88 $9.93 $9.82 $9.90 $9.67 208,329
2024-06-10 $9.85 $9.88 $9.80 $9.88 $9.65 216,362
2024-06-07 $9.86 $9.88 $9.82 $9.84 $9.84 105,185
2024-06-06 $9.86 $9.88 $9.77 $9.86 $9.86 289,574
2024-06-05 $9.85 $9.89 $9.84 $9.87 $9.87 201,735
2024-06-04 $9.81 $9.87 $9.80 $9.80 $9.80 286,862
2024-06-03 $9.81 $9.85 $9.74 $9.81 $9.81 251,514
2024-05-31 $9.73 $9.81 $9.67 $9.81 $9.81 258,094
2024-05-30 $9.68 $9.69 $9.63 $9.67 $9.67 248,797
2024-05-29 $9.68 $9.70 $9.58 $9.65 $9.65 308,884
2024-05-28 $9.76 $9.80 $9.71 $9.76 $9.76 173,455
2024-05-24 $9.78 $9.84 $9.76 $9.78 $9.78 180,112
2024-05-23 $9.87 $9.88 $9.80 $9.80 $9.80 193,071
2024-05-22 $9.84 $9.88 $9.81 $9.83 $9.83 231,428
2024-05-21 $9.81 $9.87 $9.79 $9.83 $9.83 467,746
2024-05-20 $9.79 $9.81 $9.76 $9.80 $9.80 290,289
2024-05-17 $9.76 $9.79 $9.68 $9.77 $9.77 417,678
2024-05-16 $9.76 $9.81 $9.67 $9.78 $9.78 416,017
2024-05-15 $9.64 $9.70 $9.64 $9.68 $9.68 221,276
2024-05-14 $9.72 $9.74 $9.57 $9.63 $9.63 287,535
2024-05-13 $9.74 $9.78 $9.66 $9.69 $9.69 189,728
2024-05-10 $9.76 $9.76 $9.67 $9.72 $9.72 300,913
2024-05-09 $9.82 $9.87 $9.80 $9.81 $9.73 392,352
2024-05-08 $9.79 $9.83 $9.78 $9.83 $9.75 243,152
2024-05-07 $9.79 $9.80 $9.71 $9.79 $9.71 381,417
2024-05-06 $9.74 $9.76 $9.69 $9.74 $9.66 312,486
2024-05-03 $9.70 $9.74 $9.64 $9.70 $9.70 362,368
2024-05-02 $9.55 $9.64 $9.55 $9.64 $9.64 358,679
2024-05-01 $9.42 $9.52 $9.41 $9.51 $9.51 201,007
2024-04-30 $9.41 $9.46 $9.39 $9.39 $9.39 178,548
2024-04-29 $9.44 $9.49 $9.41 $9.44 $9.44 194,006
2024-04-26 $9.38 $9.46 $9.38 $9.44 $9.44 193,933
2024-04-25 $9.35 $9.41 $9.33 $9.36 $9.36 225,445
2024-04-24 $9.51 $9.51 $9.43 $9.44 $9.44 246,881
2024-04-23 $9.43 $9.52 $9.41 $9.50 $9.50 309,194
2024-04-22 $9.38 $9.42 $9.36 $9.42 $9.42 215,596
2024-04-19 $9.36 $9.41 $9.34 $9.37 $9.37 202,672
2024-04-18 $9.37 $9.41 $9.34 $9.38 $9.38 314,723
2024-04-17 $9.28 $9.37 $9.22 $9.37 $9.37 311,998
2024-04-16 $9.33 $9.33 $9.22 $9.28 $9.28 440,495
2024-04-15 $9.48 $9.48 $9.26 $9.29 $9.29 477,026
2024-04-12 $9.41 $9.46 $9.39 $9.45 $9.45 428,600
2024-04-11 $9.54 $9.54 $9.41 $9.44 $9.44 378,685
2024-04-10 $9.57 $9.63 $9.48 $9.52 $9.52 662,820
2024-04-09 $9.68 $9.71 $9.62 $9.67 $9.67 492,531
2024-04-08 $9.65 $9.70 $9.62 $9.64 $9.64 503,717
2024-04-05 $9.64 $9.70 $9.59 $9.61 $9.61 447,720
2024-04-04 $9.65 $9.66 $9.58 $9.63 $9.63 512,472
2024-04-03 $9.61 $9.64 $9.58 $9.62 $9.62 425,294
2024-04-02 $9.65 $9.68 $9.63 $9.65 $9.65 243,665
2024-04-01 $9.79 $9.79 $9.68 $9.70 $9.70 347,104
2024-03-28 $9.75 $9.80 $9.74 $9.75 $9.75 472,920
2024-03-27 $9.77 $9.78 $9.72 $9.77 $9.77 239,905
2024-03-26 $9.74 $9.75 $9.71 $9.72 $9.72 185,545
2024-03-25 $9.77 $9.78 $9.70 $9.72 $9.72 227,983
2024-03-22 $9.78 $9.79 $9.72 $9.75 $9.75 275,347
2024-03-21 $9.76 $9.78 $9.72 $9.75 $9.75 310,415
2024-03-20 $9.79 $9.79 $9.75 $9.76 $9.76 152,906
2024-03-19 $9.82 $9.83 $9.74 $9.78 $9.78 186,374
2024-03-18 $9.78 $9.84 $9.78 $9.81 $9.81 326,187
2024-03-15 $9.81 $9.84 $9.74 $9.74 $9.74 156,359
2024-03-14 $9.85 $9.85 $9.76 $9.80 $9.80 303,648
2024-03-13 $9.81 $9.87 $9.80 $9.83 $9.83 245,117
2024-03-12 $9.80 $9.81 $9.72 $9.81 $9.81 260,824
2024-03-11 $9.85 $9.85 $9.78 $9.79 $9.79 210,861
2024-03-08 $9.91 $9.93 $9.82 $9.83 $9.83 302,297
2024-03-07 $9.87 $10.00 $9.87 $9.99 $9.91 326,750
2024-03-06 $9.88 $9.94 $9.87 $9.92 $9.84 290,383
2024-03-05 $9.84 $9.92 $9.81 $9.92 $9.84 230,342
2024-03-04 $9.80 $9.83 $9.79 $9.83 $9.75 319,009
2024-03-01 $9.85 $9.88 $9.80 $9.82 $9.74 270,761
2024-02-29 $9.81 $9.89 $9.78 $9.88 $9.80 359,536
2024-02-28 $9.78 $9.80 $9.77 $9.80 $9.72 134,033
2024-02-27 $9.82 $9.87 $9.77 $9.78 $9.70 292,804
2024-02-26 $9.92 $9.93 $9.81 $9.81 $9.73 216,115
2024-02-23 $9.87 $9.97 $9.79 $9.95 $9.87 767,554
2024-02-22 $9.95 $9.95 $9.82 $9.84 $9.76 240,407
2024-02-21 $9.85 $9.95 $9.85 $9.88 $9.80 240,302
2024-02-20 $9.88 $9.91 $9.83 $9.86 $9.86 298,725
2024-02-16 $9.93 $9.96 $9.84 $9.84 $9.84 351,007
2024-02-15 $9.93 $9.99 $9.87 $9.97 $9.97 458,142
2024-02-14 $9.80 $9.98 $9.80 $9.89 $9.89 633,880
2024-02-13 $9.71 $9.84 $9.63 $9.81 $9.81 784,264
2024-02-12 $9.86 $9.86 $9.71 $9.72 $9.72 368,925
2024-02-09 $9.90 $9.94 $9.86 $9.92 $9.92 554,104
2024-02-08 $9.89 $9.95 $9.88 $9.91 $9.91 270,189
2024-02-07 $9.92 $9.92 $9.86 $9.91 $9.91 329,503
2024-02-06 $9.79 $9.92 $9.74 $9.90 $9.90 456,478
2024-02-05 $9.74 $9.78 $9.67 $9.77 $9.77 347,192
2024-02-02 $9.84 $9.84 $9.75 $9.78 $9.78 251,344
2024-02-01 $9.73 $9.87 $9.70 $9.86 $9.86 421,275
2024-01-31 $9.75 $9.75 $9.67 $9.71 $9.71 326,795
2024-01-30 $9.71 $9.75 $9.66 $9.75 $9.75 292,914
2024-01-29 $9.66 $9.73 $9.66 $9.68 $9.68 276,897
2024-01-26 $9.71 $9.74 $9.66 $9.69 $9.69 306,398
2024-01-25 $9.63 $9.71 $9.63 $9.69 $9.69 247,701
2024-01-24 $9.63 $9.70 $9.60 $9.61 $9.61 283,556
2024-01-23 $9.62 $9.66 $9.59 $9.63 $9.63 234,963
2024-01-22 $9.53 $9.63 $9.53 $9.63 $9.63 344,776
2024-01-19 $9.61 $9.61 $9.47 $9.51 $9.51 698,091
2024-01-18 $9.57 $9.60 $9.56 $9.58 $9.58 322,573
2024-01-17 $9.53 $9.57 $9.52 $9.57 $9.57 201,732
2024-01-16 $9.58 $9.62 $9.52 $9.52 $9.52 361,651
2024-01-12 $9.69 $9.75 $9.60 $9.60 $9.60 540,922
2024-01-11 $9.72 $9.78 $9.69 $9.74 $9.74 287,053
2024-01-10 $9.78 $9.85 $9.76 $9.80 $9.71 267,499
2024-01-09 $9.71 $9.77 $9.68 $9.77 $9.69 270,001
2024-01-08 $9.67 $9.73 $9.65 $9.71 $9.71 275,095
2024-01-05 $9.69 $9.74 $9.62 $9.68 $9.68 225,872
2024-01-04 $9.63 $9.71 $9.63 $9.69 $9.69 187,325
2024-01-03 $9.68 $9.70 $9.63 $9.67 $9.67 251,501
2024-01-02 $9.58 $9.67 $9.57 $9.63 $9.63 243,351
2023-12-29 $9.65 $9.72 $9.57 $9.58 $9.58 536,181
2023-12-28 $9.65 $9.74 $9.65 $9.70 $9.70 286,564
2023-12-27 $9.61 $9.70 $9.59 $9.68 $9.68 302,746
2023-12-26 $9.58 $9.68 $9.56 $9.64 $9.64 313,587
2023-12-22 $9.68 $9.70 $9.48 $9.62 $9.62 466,538
2023-12-21 $9.68 $9.70 $9.63 $9.64 $9.64 214,371
2023-12-20 $9.64 $9.72 $9.63 $9.64 $9.64 390,836
2023-12-19 $9.63 $9.71 $9.62 $9.67 $9.67 363,099
2023-12-18 $9.67 $9.72 $9.62 $9.65 $9.65 498,140
2023-12-15 $9.56 $9.69 $9.55 $9.64 $9.64 514,174
2023-12-14 $9.55 $9.62 $9.51 $9.52 $9.52 356,711
2023-12-13 $9.36 $9.56 $9.36 $9.52 $9.52 450,339
2023-12-12 $9.34 $9.38 $9.24 $9.36 $9.36 564,477
2023-12-11 $9.36 $9.42 $9.32 $9.38 $9.38 370,150
2023-12-08 $9.31 $9.42 $9.29 $9.37 $9.37 300,667
2023-12-07 $9.39 $9.48 $9.38 $9.42 $9.34 352,300
2023-12-06 $9.32 $9.47 $9.32 $9.41 $9.33 481,716
2023-12-05 $9.32 $9.34 $9.26 $9.34 $9.26 243,169
2023-12-04 $9.33 $9.34 $9.25 $9.26 $9.26 420,352
2023-12-01 $9.24 $9.38 $9.22 $9.32 $9.32 386,878
2023-11-30 $9.16 $9.29 $9.15 $9.24 $9.24 309,220
2023-11-29 $9.09 $9.22 $9.09 $9.18 $9.18 333,715
2023-11-28 $9.19 $9.22 $9.06 $9.08 $9.08 700,268
2023-11-27 $9.20 $9.25 $9.17 $9.22 $9.22 288,547
2023-11-24 $9.28 $9.30 $9.18 $9.21 $9.21 130,530
2023-11-22 $9.17 $9.30 $9.17 $9.28 $9.28 424,067
2023-11-21 $9.09 $9.20 $9.08 $9.16 $9.16 360,849
2023-11-20 $9.05 $9.13 $9.03 $9.11 $9.11 456,646
2023-11-17 $9.01 $9.05 $8.99 $9.03 $9.03 361,180
2023-11-16 $8.99 $9.07 $8.98 $9.02 $9.02 327,397
2023-11-15 $8.94 $9.01 $8.91 $8.97 $8.97 327,194
2023-11-14 $8.85 $8.95 $8.85 $8.93 $8.93 579,024
2023-11-13 $8.85 $8.86 $8.80 $8.81 $8.81 474,459
2023-11-10 $8.95 $8.95 $8.86 $8.88 $8.88 311,405
2023-11-09 $9.17 $9.17 $8.94 $8.99 $8.91 366,304
2023-11-08 $9.11 $9.17 $9.10 $9.14 $9.06 340,535
2023-11-07 $9.02 $9.11 $9.00 $9.08 $9.00 288,006
2023-11-06 $9.26 $9.28 $8.96 $9.04 $8.96 480,430
2023-11-03 $9.14 $9.20 $9.10 $9.20 $9.12 378,364
2023-11-02 $8.81 $9.12 $8.81 $9.09 $9.01 459,840
2023-11-01 $8.68 $8.85 $8.68 $8.82 $8.75 286,487
2023-10-31 $8.59 $8.70 $8.57 $8.68 $8.61 437,526
2023-10-30 $8.57 $8.59 $8.52 $8.55 $8.48 358,744
2023-10-27 $8.64 $8.67 $8.54 $8.55 $8.48 369,488
2023-10-26 $8.62 $8.62 $8.56 $8.59 $8.52 418,708
2023-10-25 $8.70 $8.76 $8.60 $8.62 $8.62 263,465
2023-10-24 $8.68 $8.74 $8.66 $8.71 $8.71 259,493
2023-10-23 $8.63 $8.71 $8.62 $8.65 $8.65 189,475
2023-10-20 $8.58 $8.67 $8.58 $8.63 $8.63 384,114
2023-10-19 $8.66 $8.71 $8.57 $8.60 $8.60 447,744
2023-10-18 $8.75 $8.78 $8.62 $8.69 $8.69 464,297
2023-10-17 $8.77 $8.82 $8.75 $8.76 $8.76 444,210
2023-10-16 $8.84 $8.88 $8.75 $8.80 $8.80 342,696
2023-10-13 $8.83 $8.87 $8.78 $8.82 $8.82 207,273
2023-10-12 $8.89 $8.89 $8.78 $8.83 $8.83 221,547
2023-10-11 $8.92 $8.92 $8.84 $8.87 $8.87 339,526
2023-10-10 $9.02 $9.08 $8.87 $8.94 $8.86 546,846
2023-10-09 $8.96 $9.02 $8.96 $9.02 $9.02 189,882
2023-10-06 $8.93 $9.03 $8.91 $8.98 $8.98 276,114
2023-10-05 $9.00 $9.02 $8.91 $8.96 $8.96 291,217
2023-10-04 $8.93 $9.01 $8.88 $8.99 $8.99 408,544
2023-10-03 $8.91 $8.98 $8.83 $8.94 $8.94 464,909
2023-10-02 $9.04 $9.06 $8.88 $8.93 $8.93 314,429
2023-09-29 $9.08 $9.12 $9.04 $9.04 $9.04 260,010
2023-09-28 $9.03 $9.06 $8.99 $9.05 $9.05 251,650
2023-09-27 $9.10 $9.13 $9.00 $9.01 $9.01 273,347
2023-09-26 $9.10 $9.15 $9.06 $9.08 $9.08 386,495
2023-09-25 $9.17 $9.19 $9.08 $9.08 $9.08 213,141
2023-09-22 $9.15 $9.22 $9.15 $9.18 $9.18 204,243
2023-09-21 $9.15 $9.18 $9.11 $9.15 $9.15 290,197
2023-09-20 $9.16 $9.22 $9.16 $9.16 $9.16 221,013
2023-09-19 $9.16 $9.17 $9.14 $9.16 $9.16 245,863
2023-09-18 $9.17 $9.26 $9.14 $9.16 $9.16 533,313
2023-09-15 $9.16 $9.18 $9.14 $9.17 $9.17 215,494
2023-09-14 $9.17 $9.20 $9.14 $9.16 $9.16 219,267
2023-09-13 $9.16 $9.22 $9.12 $9.14 $9.14 253,469
2023-09-12 $9.19 $9.23 $9.15 $9.16 $9.16 194,202
2023-09-11 $9.20 $9.24 $9.17 $9.20 $9.20 183,560
2023-09-08 $9.20 $9.23 $9.17 $9.18 $9.18 187,782
2023-09-07 $9.27 $9.32 $9.27 $9.27 $9.19 244,263
2023-09-06 $9.33 $9.34 $9.26 $9.28 $9.20 239,921
2023-09-05 $9.29 $9.34 $9.29 $9.34 $9.26 178,340
2023-09-01 $9.26 $9.33 $9.26 $9.33 $9.25 217,810
2023-08-31 $9.30 $9.35 $9.23 $9.25 $9.17 413,818
2023-08-30 $9.36 $9.40 $9.29 $9.30 $9.22 331,755
2023-08-29 $9.30 $9.37 $9.30 $9.36 $9.28 257,699
2023-08-28 $9.25 $9.32 $9.25 $9.31 $9.23 229,165
2023-08-25 $9.25 $9.28 $9.23 $9.26 $9.26 218,614
2023-08-24 $9.33 $9.37 $9.23 $9.23 $9.23 276,367
2023-08-23 $9.29 $9.36 $9.28 $9.35 $9.35 191,108
2023-08-22 $9.29 $9.32 $9.26 $9.29 $9.29 218,752
2023-08-21 $9.35 $9.36 $9.26 $9.26 $9.26 270,949
2023-08-18 $9.32 $9.37 $9.27 $9.34 $9.34 273,402
2023-08-17 $9.32 $9.33 $9.30 $9.32 $9.32 283,102
2023-08-16 $9.30 $9.37 $9.30 $9.34 $9.34 253,978
2023-08-15 $9.34 $9.38 $9.32 $9.33 $9.33 173,411
2023-08-14 $9.32 $9.40 $9.32 $9.39 $9.39 183,992
2023-08-11 $9.34 $9.42 $9.32 $9.34 $9.34 207,772
2023-08-10 $9.40 $9.44 $9.35 $9.37 $9.37 178,049
2023-08-09 $9.43 $9.48 $9.43 $9.45 $9.37 241,147
2023-08-08 $9.48 $9.49 $9.43 $9.46 $9.38 212,650
2023-08-07 $9.41 $9.50 $9.41 $9.49 $9.41 257,647
2023-08-04 $9.38 $9.42 $9.37 $9.39 $9.39 184,280
2023-08-03 $9.36 $9.43 $9.33 $9.35 $9.35 280,455
2023-08-02 $9.43 $9.48 $9.37 $9.38 $9.38 372,706
2023-08-01 $9.48 $9.49 $9.44 $9.46 $9.46 201,047
2023-07-31 $9.50 $9.55 $9.47 $9.50 $9.50 181,948
2023-07-28 $9.42 $9.52 $9.41 $9.50 $9.50 220,755
2023-07-27 $9.43 $9.45 $9.39 $9.41 $9.41 250,195
2023-07-26 $9.43 $9.47 $9.40 $9.41 $9.41 343,824
2023-07-25 $9.44 $9.48 $9.43 $9.46 $9.46 196,636
2023-07-24 $9.46 $9.48 $9.39 $9.45 $9.45 394,441
2023-07-21 $9.39 $9.50 $9.38 $9.50 $9.50 1,349,458
2023-07-20 $9.38 $9.40 $9.28 $9.38 $9.38 390,557
2023-07-19 $9.40 $9.41 $9.31 $9.39 $9.39 542,046
2023-07-18 $9.37 $9.42 $9.36 $9.41 $9.41 362,466
2023-07-17 $9.23 $9.36 $9.23 $9.36 $9.36 387,158
2023-07-14 $9.28 $9.32 $9.22 $9.22 $9.22 406,895
2023-07-13 $9.31 $9.36 $9.30 $9.32 $9.32 232,534
2023-07-12 $9.24 $9.37 $9.23 $9.34 $9.34 475,645
2023-07-11 $9.27 $9.31 $9.26 $9.29 $9.21 267,177
2023-07-10 $9.28 $9.34 $9.27 $9.27 $9.19 243,664
2023-07-07 $9.24 $9.33 $9.24 $9.31 $9.23 222,089
2023-07-06 $9.24 $9.30 $9.23 $9.25 $9.17 307,123
2023-07-05 $9.36 $9.42 $9.30 $9.30 $9.22 308,863
2023-07-03 $9.38 $9.38 $9.31 $9.37 $9.29 256,560
2023-06-30 $9.27 $9.36 $9.18 $9.36 $9.28 801,887
2023-06-29 $9.31 $9.32 $9.24 $9.25 $9.17 211,052
2023-06-28 $9.21 $9.38 $9.21 $9.34 $9.26 349,326
2023-06-27 $9.16 $9.27 $9.16 $9.26 $9.18 262,593
2023-06-26 $9.16 $9.22 $9.15 $9.15 $9.07 230,466
2023-06-23 $9.14 $9.18 $9.14 $9.17 $9.09 211,057
2023-06-22 $9.16 $9.17 $9.14 $9.17 $9.09 166,159
2023-06-21 $9.18 $9.19 $9.15 $9.17 $9.10 185,838
2023-06-20 $9.17 $9.17 $9.10 $9.16 $9.08 288,191
2023-06-16 $9.14 $9.20 $9.14 $9.17 $9.17 234,365
2023-06-15 $9.12 $9.19 $9.11 $9.16 $9.16 263,663
2023-06-14 $9.13 $9.14 $9.06 $9.13 $9.13 260,127
2023-06-13 $9.12 $9.18 $9.10 $9.10 $9.10 306,191
2023-06-12 $9.14 $9.17 $9.09 $9.14 $9.14 362,579
2023-06-09 $9.16 $9.19 $9.11 $9.14 $9.14 196,220
2023-06-08 $9.30 $9.37 $9.22 $9.26 $9.18 302,731
2023-06-07 $9.13 $9.35 $9.13 $9.31 $9.23 717,197
2023-06-06 $9.13 $9.16 $9.12 $9.13 $9.05 218,960
2023-06-05 $9.16 $9.18 $9.11 $9.16 $9.08 212,826
2023-06-02 $9.14 $9.21 $9.11 $9.20 $9.12 249,206
2023-06-01 $9.06 $9.14 $9.03 $9.14 $9.06 254,494
2023-05-31 $9.00 $9.05 $8.98 $9.05 $8.97 232,173
2023-05-30 $9.02 $9.03 $8.97 $9.02 $8.94 232,357
2023-05-26 $8.99 $9.05 $8.97 $9.03 $9.03 233,802
2023-05-25 $9.00 $9.03 $8.95 $9.02 $9.02 247,990
2023-05-24 $9.05 $9.10 $9.00 $9.02 $9.02 284,250
2023-05-23 $9.07 $9.11 $9.05 $9.07 $9.07 232,238
2023-05-22 $9.18 $9.21 $9.08 $9.08 $9.08 359,742
2023-05-19 $9.10 $9.26 $9.08 $9.19 $9.19 505,184
2023-05-18 $9.10 $9.13 $9.05 $9.13 $9.13 413,627
2023-05-17 $9.09 $9.10 $9.04 $9.09 $9.09 269,721
2023-05-16 $9.12 $9.12 $9.06 $9.08 $9.08 231,357
2023-05-15 $9.09 $9.15 $9.05 $9.12 $9.12 377,407
2023-05-12 $9.21 $9.22 $9.05 $9.12 $9.12 401,035
2023-05-11 $9.21 $9.24 $9.15 $9.20 $9.20 258,713
2023-05-10 $9.29 $9.30 $9.20 $9.25 $9.25 350,353
2023-05-09 $9.37 $9.37 $9.30 $9.33 $9.33 194,477
2023-05-08 $9.42 $9.43 $9.33 $9.35 $9.35 190,682
2023-05-05 $9.42 $9.46 $9.37 $9.38 $9.38 357,183
2023-05-04 $9.37 $9.38 $9.32 $9.36 $9.36 353,981
2023-05-03 $9.36 $9.44 $9.30 $9.36 $9.36 486,578
2023-05-02 $9.36 $9.36 $9.25 $9.32 $9.32 288,060
2023-05-01 $9.40 $9.41 $9.32 $9.36 $9.36 251,032
2023-04-28 $9.44 $9.50 $9.32 $9.35 $9.35 664,336
2023-04-27 $9.45 $9.46 $9.41 $9.44 $9.44 251,201
2023-04-26 $9.40 $9.42 $9.36 $9.41 $9.41 259,887
2023-04-25 $9.47 $9.47 $9.41 $9.42 $9.42 178,981
2023-04-24 $9.40 $9.50 $9.40 $9.45 $9.45 306,229
2023-04-21 $9.50 $9.56 $9.39 $9.39 $9.39 589,344
2023-04-20 $9.56 $9.61 $9.43 $9.44 $9.44 341,000
2023-04-19 $9.52 $9.54 $9.47 $9.53 $9.53 200,748
2023-04-18 $9.51 $9.53 $9.46 $9.53 $9.53 353,495
2023-04-17 $9.58 $9.62 $9.45 $9.48 $9.48 476,972
2023-04-14 $9.69 $9.70 $9.59 $9.62 $9.62 241,777
2023-04-13 $9.66 $9.69 $9.60 $9.66 $9.66 263,252
2023-04-12 $9.65 $9.70 $9.63 $9.65 $9.65 277,308
2023-04-11 $9.73 $9.76 $9.67 $9.72 $9.64 333,686
2023-04-10 $9.56 $9.70 $9.53 $9.70 $9.62 442,504
2023-04-06 $9.58 $9.65 $9.48 $9.51 $9.43 587,810
2023-04-05 $9.56 $9.66 $9.56 $9.59 $9.51 376,271
2023-04-04 $9.63 $9.73 $9.55 $9.59 $9.51 755,119
2023-04-03 $9.91 $10.03 $9.80 $9.85 $9.77 344,329
2023-03-31 $9.94 $10.07 $9.85 $9.85 $9.77 810,255
2023-03-30 $9.82 $9.96 $9.82 $9.94 $9.86 218,737
2023-03-29 $9.74 $9.82 $9.73 $9.81 $9.73 205,695
2023-03-28 $9.79 $9.82 $9.67 $9.72 $9.64 140,195
2023-03-27 $9.71 $9.78 $9.71 $9.75 $9.67 171,972
2023-03-24 $9.67 $9.72 $9.62 $9.68 $9.60 194,002
2023-03-23 $9.77 $9.79 $9.62 $9.66 $9.58 254,527
2023-03-22 $9.76 $9.76 $9.62 $9.64 $9.56 469,813
2023-03-21 $9.77 $9.80 $9.71 $9.76 $9.68 181,533
2023-03-20 $9.68 $9.75 $9.66 $9.68 $9.60 329,449
2023-03-17 $9.69 $9.74 $9.56 $9.62 $9.54 255,887
2023-03-16 $9.60 $9.74 $9.56 $9.71 $9.63 257,458
2023-03-15 $9.62 $9.70 $9.55 $9.62 $9.54 243,496
2023-03-14 $9.77 $9.77 $9.68 $9.77 $9.69 163,591
2023-03-13 $9.94 $9.96 $9.58 $9.60 $9.52 632,562
2023-03-10 $10.02 $10.05 $9.88 $9.98 $9.90 390,307
2023-03-09 $10.35 $10.35 $10.09 $10.09 $9.91 346,458
2023-03-08 $10.28 $10.38 $10.27 $10.34 $10.15 636,712
2023-03-07 $10.27 $10.27 $10.17 $10.25 $10.07 273,146
2023-03-06 $10.25 $10.32 $10.21 $10.24 $10.06 231,472
2023-03-03 $10.15 $10.29 $10.15 $10.21 $10.21 359,951
2023-03-02 $10.06 $10.14 $10.01 $10.08 $10.08 545,346
2023-03-01 $10.21 $10.23 $10.08 $10.10 $10.10 174,440
2023-02-28 $10.17 $10.24 $10.15 $10.19 $10.19 195,901
2023-02-27 $10.08 $10.16 $10.04 $10.12 $10.12 170,070
2023-02-24 $10.07 $10.24 $10.00 $10.03 $10.03 235,215
2023-02-23 $10.04 $10.12 $10.00 $10.12 $10.12 178,922
2023-02-22 $10.02 $10.05 $9.94 $9.98 $9.98 378,694
2023-02-21 $10.23 $10.23 $9.94 $9.96 $9.96 504,420
2023-02-17 $10.26 $10.31 $10.12 $10.21 $10.21 366,786
2023-02-16 $10.29 $10.34 $10.26 $10.29 $10.29 263,928
2023-02-15 $10.37 $10.40 $10.27 $10.31 $10.31 226,435
2023-02-14 $10.38 $10.41 $10.32 $10.38 $10.38 204,851
2023-02-13 $10.43 $10.46 $10.29 $10.38 $10.38 360,435
2023-02-10 $10.38 $10.43 $10.33 $10.42 $10.42 299,774
2023-02-09 $10.53 $10.55 $10.47 $10.50 $10.40 341,278
2023-02-08 $10.51 $10.57 $10.38 $10.43 $10.33 473,634
2023-02-07 $10.43 $10.51 $10.38 $10.51 $10.41 444,406
2023-02-06 $10.37 $10.47 $10.33 $10.43 $10.33 396,652
2023-02-03 $10.44 $10.51 $10.32 $10.39 $10.29 306,349
2023-02-02 $10.46 $10.52 $10.38 $10.44 $10.34 345,294
2023-02-01 $10.32 $10.39 $10.26 $10.35 $10.25 308,781
2023-01-31 $10.32 $10.37 $10.24 $10.28 $10.18 341,987
2023-01-30 $10.28 $10.34 $10.27 $10.30 $10.20 300,191
2023-01-27 $10.25 $10.33 $10.21 $10.25 $10.15 376,879
2023-01-26 $10.30 $10.34 $10.27 $10.27 $10.17 257,984
2023-01-25 $10.22 $10.26 $10.18 $10.26 $10.16 254,947
2023-01-24 $10.20 $10.27 $10.18 $10.25 $10.15 365,658
2023-01-23 $10.17 $10.26 $10.14 $10.22 $10.12 359,748
2023-01-20 $10.11 $10.19 $10.08 $10.12 $10.12 592,510
2023-01-19 $10.06 $10.08 $10.01 $10.08 $10.08 249,263
2023-01-18 $10.06 $10.11 $10.02 $10.04 $10.04 414,378
2023-01-17 $9.94 $10.01 $9.91 $10.01 $10.01 429,418
2023-01-13 $9.99 $10.00 $9.86 $9.89 $9.89 266,659
2023-01-12 $9.90 $10.00 $9.83 $10.00 $10.00 336,312
2023-01-11 $9.94 $10.01 $9.90 $9.98 $9.88 333,079
2023-01-10 $9.87 $9.90 $9.78 $9.90 $9.80 356,579
2023-01-09 $9.78 $9.90 $9.74 $9.87 $9.77 430,932
2023-01-06 $9.63 $9.73 $9.62 $9.71 $9.61 315,877
2023-01-05 $9.55 $9.60 $9.52 $9.58 $9.58 232,456
2023-01-04 $9.55 $9.65 $9.50 $9.62 $9.62 254,515
2023-01-03 $9.48 $9.52 $9.38 $9.50 $9.50 427,459
2022-12-30 $9.35 $9.50 $9.29 $9.39 $9.39 988,336
2022-12-29 $9.34 $9.46 $9.28 $9.44 $9.44 766,654
2022-12-28 $9.38 $9.49 $9.26 $9.32 $9.32 758,877
2022-12-27 $9.48 $9.63 $9.33 $9.39 $9.39 733,060
2022-12-23 $9.49 $9.58 $9.41 $9.54 $9.54 495,571
2022-12-22 $9.60 $9.61 $9.35 $9.42 $9.42 619,025
2022-12-21 $9.57 $9.60 $9.52 $9.58 $9.58 539,890
2022-12-20 $9.65 $9.71 $9.54 $9.57 $9.57 530,021
2022-12-19 $9.82 $9.83 $9.62 $9.65 $9.65 446,030
2022-12-16 $9.70 $9.76 $9.62 $9.76 $9.76 368,626
2022-12-15 $9.71 $9.77 $9.66 $9.75 $9.75 414,316
2022-12-14 $9.71 $9.78 $9.65 $9.74 $9.74 384,650
2022-12-13 $9.90 $9.96 $9.67 $9.71 $9.71 575,573
2022-12-12 $9.78 $9.84 $9.71 $9.78 $9.78 389,407
2022-12-09 $10.11 $10.13 $9.75 $9.79 $9.79 499,875
2022-12-08 $10.24 $10.33 $10.19 $10.24 $10.14 273,124
2022-12-07 $10.25 $10.32 $10.15 $10.23 $10.13 384,558
2022-12-06 $10.13 $10.28 $10.13 $10.24 $10.14 330,145
2022-12-05 $10.18 $10.25 $10.10 $10.16 $10.16 271,483
2022-12-02 $10.30 $10.30 $10.18 $10.21 $10.21 329,833
2022-12-01 $10.50 $10.54 $10.30 $10.34 $10.34 318,278
2022-11-30 $10.34 $10.44 $10.31 $10.40 $10.40 356,555
2022-11-29 $10.33 $10.39 $10.26 $10.34 $10.34 307,556
2022-11-28 $10.44 $10.49 $10.24 $10.33 $10.33 408,181
2022-11-25 $10.41 $10.49 $10.37 $10.45 $10.45 156,364
2022-11-23 $10.35 $10.45 $10.28 $10.34 $10.34 381,134
2022-11-22 $10.14 $10.30 $10.05 $10.30 $10.30 337,957
2022-11-21 $10.00 $10.13 $9.98 $10.11 $10.11 271,937
2022-11-18 $10.03 $10.14 $9.97 $10.03 $10.03 356,215
2022-11-17 $9.83 $9.97 $9.81 $9.97 $9.97 220,946
2022-11-16 $9.84 $9.96 $9.82 $9.89 $9.89 292,270
2022-11-15 $9.65 $9.86 $9.65 $9.84 $9.84 373,458
2022-11-14 $9.73 $9.75 $9.60 $9.60 $9.60 234,254
2022-11-11 $9.91 $9.96 $9.70 $9.75 $9.75 238,695
2022-11-10 $9.76 $9.85 $9.72 $9.84 $9.84 316,519
2022-11-09 $9.85 $9.85 $9.54 $9.59 $9.59 388,488
2022-11-08 $9.83 $9.93 $9.75 $9.90 $9.80 308,281
2022-11-07 $9.69 $9.83 $9.68 $9.80 $9.70 361,044
2022-11-04 $9.65 $9.73 $9.62 $9.68 $9.58 235,682
2022-11-03 $9.63 $9.63 $9.50 $9.59 $9.49 231,841
2022-11-02 $9.59 $9.67 $9.57 $9.65 $9.55 304,750
2022-11-01 $9.53 $9.61 $9.50 $9.60 $9.50 234,955
2022-10-31 $9.36 $9.45 $9.36 $9.45 $9.35 232,349
2022-10-28 $9.31 $9.39 $9.29 $9.36 $9.26 201,992
2022-10-27 $9.34 $9.40 $9.29 $9.29 $9.19 183,536
2022-10-26 $9.36 $9.44 $9.27 $9.32 $9.22 326,598
2022-10-25 $9.20 $9.37 $9.17 $9.35 $9.25 297,709
2022-10-24 $9.14 $9.28 $9.13 $9.24 $9.14 332,990
2022-10-21 $9.04 $9.16 $8.99 $9.16 $9.07 174,921
2022-10-20 $9.05 $9.16 $9.02 $9.05 $8.96 411,916
2022-10-19 $9.12 $9.15 $8.98 $9.01 $8.92 342,292
2022-10-18 $9.21 $9.27 $9.10 $9.11 $9.02 258,966
2022-10-17 $9.05 $9.08 $8.99 $9.01 $8.92 302,686
2022-10-14 $9.07 $9.08 $8.89 $8.94 $8.85 307,958
2022-10-13 $9.00 $9.13 $9.00 $9.06 $8.97 275,980
2022-10-12 $9.13 $9.23 $9.09 $9.11 $9.11 234,410
2022-10-11 $9.26 $9.35 $9.26 $9.30 $9.20 206,644
2022-10-10 $9.43 $9.47 $9.27 $9.27 $9.17 304,066
2022-10-07 $9.44 $9.49 $9.37 $9.47 $9.37 230,925
2022-10-06 $9.60 $9.60 $9.43 $9.46 $9.36 154,949
2022-10-05 $9.52 $9.58 $9.47 $9.52 $9.42 177,843
2022-10-04 $9.50 $9.63 $9.41 $9.59 $9.49 304,526
2022-10-03 $9.33 $9.38 $9.27 $9.34 $9.24 330,135
2022-09-30 $9.22 $9.39 $9.20 $9.21 $9.21 329,335
2022-09-29 $9.36 $9.40 $9.24 $9.25 $9.25 228,805
2022-09-28 $9.33 $9.45 $9.30 $9.45 $9.45 269,712
2022-09-27 $9.28 $9.35 $9.25 $9.27 $9.27 358,412
2022-09-26 $9.50 $9.52 $9.28 $9.30 $9.30 364,889
2022-09-23 $9.70 $9.72 $9.47 $9.54 $9.54 373,769
2022-09-22 $9.88 $9.88 $9.72 $9.79 $9.79 219,218
2022-09-21 $9.92 $9.94 $9.85 $9.88 $9.88 230,798
2022-09-20 $9.95 $9.98 $9.85 $9.91 $9.91 330,745
2022-09-19 $10.03 $10.06 $9.91 $9.94 $9.94 268,158
2022-09-16 $9.98 $10.00 $9.87 $9.98 $9.98 349,968
2022-09-15 $10.17 $10.21 $10.03 $10.05 $10.05 175,059
2022-09-14 $10.21 $10.25 $10.14 $10.17 $10.17 174,380
2022-09-13 $10.26 $10.28 $10.14 $10.20 $10.20 270,324
2022-09-12 $10.44 $10.49 $10.30 $10.33 $10.33 216,741
2022-09-09 $10.54 $10.55 $10.38 $10.40 $10.40 185,656
2022-09-08 $10.63 $10.65 $10.55 $10.59 $10.49 240,249
2022-09-07 $10.43 $10.62 $10.43 $10.60 $10.50 155,544
2022-09-06 $10.59 $10.63 $10.40 $10.42 $10.32 186,560
2022-09-02 $10.65 $10.65 $10.56 $10.56 $10.46 174,559
2022-09-01 $10.64 $10.64 $10.45 $10.58 $10.48 257,129
2022-08-31 $10.56 $10.69 $10.53 $10.60 $10.50 191,643
2022-08-30 $10.68 $10.68 $10.50 $10.51 $10.41 217,183
2022-08-29 $10.67 $10.80 $10.65 $10.67 $10.57 229,689
2022-08-26 $10.76 $10.77 $10.66 $10.68 $10.58 127,280
2022-08-25 $10.80 $10.82 $10.70 $10.75 $10.65 229,361
2022-08-24 $10.69 $10.77 $10.68 $10.74 $10.64 145,414
2022-08-23 $10.77 $10.79 $10.68 $10.68 $10.68 325,836
2022-08-22 $10.79 $10.80 $10.72 $10.77 $10.77 184,982
2022-08-19 $10.90 $10.96 $10.83 $10.84 $10.84 235,887
2022-08-18 $11.03 $11.04 $10.90 $10.95 $10.95 293,366
2022-08-17 $11.00 $11.11 $10.92 $10.93 $10.93 326,636
2022-08-16 $11.15 $11.16 $11.04 $11.13 $11.13 260,639
2022-08-15 $11.17 $11.18 $11.08 $11.12 $11.12 192,774
2022-08-12 $11.23 $11.23 $11.04 $11.12 $11.12 299,839
2022-08-11 $11.28 $11.28 $11.12 $11.16 $11.16 289,693
2022-08-10 $11.33 $11.36 $11.19 $11.19 $11.19 310,905
2022-08-09 $11.29 $11.39 $11.26 $11.34 $11.24 323,966
2022-08-08 $11.29 $11.36 $11.26 $11.31 $11.21 206,676
2022-08-05 $11.28 $11.33 $11.23 $11.23 $11.13 186,001
2022-08-04 $11.36 $11.40 $11.22 $11.35 $11.25 269,562
2022-08-03 $11.15 $11.34 $11.15 $11.32 $11.22 298,025
2022-08-02 $11.22 $11.25 $11.12 $11.22 $11.12 390,151
2022-08-01 $11.01 $11.21 $10.96 $11.15 $11.05 490,982
2022-07-29 $10.89 $10.93 $10.83 $10.93 $10.83 254,811
2022-07-28 $10.62 $10.85 $10.59 $10.77 $10.67 340,272
2022-07-27 $10.50 $10.65 $10.40 $10.58 $10.49 225,015
2022-07-26 $10.42 $10.47 $10.40 $10.47 $10.38 199,127
2022-07-25 $10.37 $10.46 $10.33 $10.42 $10.33 187,796
2022-07-22 $10.46 $10.52 $10.25 $10.36 $10.27 355,698
2022-07-21 $10.35 $10.43 $10.26 $10.43 $10.34 342,575
2022-07-20 $10.36 $10.38 $10.20 $10.29 $10.20 291,870
2022-07-19 $10.30 $10.37 $10.26 $10.36 $10.27 245,310
2022-07-18 $10.18 $10.29 $10.08 $10.26 $10.17 341,273
2022-07-15 $10.38 $10.38 $10.01 $10.05 $9.96 695,616
2022-07-14 $10.09 $10.33 $10.06 $10.33 $10.24 240,621
2022-07-13 $10.09 $10.14 $10.06 $10.13 $10.04 216,998
2022-07-12 $10.21 $10.25 $10.10 $10.14 $10.05 336,804
2022-07-11 $10.32 $10.36 $10.14 $10.18 $10.09 300,275
2022-07-08 $10.35 $10.40 $10.30 $10.35 $10.26 191,909
2022-07-07 $10.45 $10.48 $10.41 $10.48 $10.29 167,072
2022-07-06 $10.44 $10.50 $10.38 $10.39 $10.20 298,129
2022-07-05 $10.39 $10.48 $10.32 $10.41 $10.22 254,494
2022-07-01 $10.23 $10.48 $10.23 $10.42 $10.23 199,484
2022-06-30 $10.16 $10.35 $10.16 $10.33 $10.14 389,586
2022-06-29 $10.28 $10.30 $10.20 $10.26 $10.07 179,515
2022-06-28 $10.32 $10.38 $10.18 $10.22 $10.03 251,642
2022-06-27 $10.25 $10.32 $10.16 $10.26 $10.07 226,856
2022-06-24 $10.17 $10.25 $10.15 $10.21 $10.02 283,413
2022-06-23 $9.98 $10.19 $9.97 $10.17 $9.98 501,972
2022-06-22 $9.69 $9.96 $9.64 $9.93 $9.75 290,791
2022-06-21 $9.93 $10.08 $9.75 $9.79 $9.61 498,245
2022-06-17 $9.75 $9.83 $9.74 $9.82 $9.64 324,468
2022-06-16 $9.81 $9.87 $9.65 $9.68 $9.50 517,928
2022-06-15 $9.90 $10.03 $9.86 $9.90 $9.72 624,103
2022-06-14 $10.07 $10.15 $9.93 $10.04 $9.86 332,512
2022-06-13 $10.20 $10.30 $9.98 $10.02 $9.84 451,638
2022-06-10 $10.50 $10.60 $10.41 $10.42 $10.23 269,286
2022-06-09 $10.74 $10.74 $10.62 $10.66 $10.37 145,612
2022-06-08 $10.78 $10.79 $10.72 $10.74 $10.44 233,411
2022-06-07 $10.67 $10.83 $10.66 $10.83 $10.53 251,473
2022-06-06 $10.73 $10.77 $10.64 $10.67 $10.37 208,777
2022-06-03 $10.62 $10.68 $10.60 $10.64 $10.35 251,965
2022-06-02 $10.64 $10.70 $10.61 $10.63 $10.34 248,293
2022-06-01 $10.69 $10.69 $10.54 $10.63 $10.34 256,040
2022-05-31 $10.70 $10.77 $10.54 $10.61 $10.32 274,564
2022-05-27 $10.48 $10.69 $10.47 $10.67 $10.37 298,686
2022-05-26 $10.36 $10.49 $10.34 $10.45 $10.16 380,587
2022-05-25 $10.39 $10.39 $10.27 $10.33 $10.04 362,684
2022-05-24 $10.35 $10.42 $10.26 $10.35 $10.06 368,761
2022-05-23 $10.52 $10.57 $10.33 $10.35 $10.06 324,100
2022-05-20 $10.39 $10.54 $10.39 $10.52 $10.23 903,475
2022-05-19 $10.29 $10.36 $10.11 $10.33 $10.04 444,568
2022-05-18 $10.31 $10.31 $10.21 $10.28 $10.00 303,156
2022-05-17 $10.20 $10.31 $10.17 $10.30 $10.01 468,954
2022-05-16 $10.20 $10.23 $10.06 $10.19 $9.91 541,120
2022-05-13 $10.20 $10.23 $10.13 $10.21 $9.93 424,495
2022-05-12 $10.31 $10.32 $10.05 $10.12 $9.84 544,579
2022-05-11 $10.38 $10.51 $10.26 $10.33 $10.04 355,505
2022-05-10 $10.55 $10.60 $10.48 $10.52 $10.13 331,723
2022-05-09 $10.65 $10.72 $10.46 $10.46 $10.07 381,335
2022-05-06 $10.82 $10.83 $10.67 $10.71 $10.31 285,706
2022-05-05 $10.87 $11.10 $10.74 $10.81 $10.41 265,099
2022-05-04 $10.74 $10.90 $10.73 $10.90 $10.50 247,742
2022-05-03 $10.74 $10.81 $10.70 $10.70 $10.30 273,058
2022-05-02 $10.90 $10.95 $10.69 $10.72 $10.32 572,920
2022-04-29 $11.09 $11.09 $10.90 $10.97 $10.56 279,666
2022-04-28 $11.08 $11.12 $10.98 $11.09 $10.68 314,782
2022-04-27 $11.17 $11.20 $11.03 $11.07 $10.66 303,571
2022-04-26 $11.17 $11.33 $11.11 $11.13 $10.72 303,012
2022-04-25 $11.28 $11.30 $11.16 $11.20 $10.79 274,495
2022-04-22 $11.32 $11.33 $11.24 $11.25 $10.83 172,989
2022-04-21 $11.42 $11.55 $11.27 $11.33 $10.91 708,503
2022-04-20 $11.31 $11.42 $11.29 $11.41 $10.99 411,731
2022-04-19 $11.24 $11.36 $11.24 $11.31 $10.89 365,922
2022-04-18 $11.27 $11.37 $11.22 $11.28 $10.86 304,690
2022-04-14 $11.38 $11.40 $11.25 $11.26 $10.84 217,575
2022-04-13 $11.37 $11.41 $11.31 $11.32 $10.90 255,169
2022-04-12 $11.36 $11.43 $11.26 $11.28 $10.86 256,971
2022-04-11 $11.64 $11.64 $11.30 $11.31 $10.89 352,635
2022-04-08 $11.70 $11.77 $11.63 $11.69 $11.26 146,732
2022-04-07 $11.86 $11.90 $11.69 $11.83 $11.30 342,696
2022-04-06 $11.82 $11.85 $11.62 $11.77 $11.24 254,519
2022-04-05 $11.89 $11.97 $11.81 $11.85 $11.31 274,601
2022-04-04 $11.82 $11.91 $11.77 $11.90 $11.37 319,299
2022-04-01 $11.70 $11.81 $11.59 $11.81 $11.28 181,391
2022-03-31 $11.66 $11.75 $11.66 $11.70 $11.17 290,441
2022-03-30 $11.67 $11.73 $11.62 $11.65 $11.12 200,510
2022-03-29 $11.50 $11.66 $11.50 $11.66 $11.13 309,374
2022-03-28 $11.52 $11.58 $11.46 $11.48 $10.96 257,074
2022-03-25 $11.73 $11.74 $11.52 $11.58 $11.06 207,483
2022-03-24 $11.72 $11.74 $11.65 $11.70 $11.17 250,014
2022-03-23 $11.74 $11.74 $11.70 $11.72 $11.19 237,446
2022-03-22 $11.68 $11.75 $11.68 $11.71 $11.18 194,409
2022-03-21 $11.91 $12.00 $11.60 $11.64 $11.11 364,874
2022-03-18 $11.74 $11.88 $11.70 $11.88 $11.34 674,080
2022-03-17 $11.50 $11.67 $11.44 $11.67 $11.14 425,699
2022-03-16 $11.35 $11.57 $11.35 $11.52 $11.00 362,326
2022-03-15 $11.23 $11.39 $11.12 $11.29 $10.78 411,426
2022-03-14 $11.48 $11.55 $11.21 $11.24 $10.73 340,556
2022-03-11 $11.56 $11.64 $11.48 $11.50 $10.98 251,675
2022-03-10 $11.62 $11.62 $11.44 $11.54 $11.02 546,300
2022-03-09 $11.74 $11.78 $11.63 $11.67 $11.05 312,456
2022-03-08 $11.62 $11.72 $11.54 $11.61 $10.99 438,899
2022-03-07 $11.85 $11.90 $11.58 $11.63 $11.01 553,369
2022-03-04 $11.86 $11.87 $11.76 $11.86 $11.23 384,815
2022-03-03 $11.91 $11.97 $11.81 $11.86 $11.23 267,809
2022-03-02 $11.84 $11.94 $11.82 $11.84 $11.21 337,738
2022-03-01 $11.74 $11.85 $11.72 $11.78 $11.15 269,911
2022-02-28 $11.60 $11.72 $11.60 $11.72 $11.09 450,373
2022-02-25 $11.56 $11.69 $11.51 $11.63 $11.01 400,340
2022-02-24 $11.33 $11.55 $11.17 $11.51 $10.90 592,218
2022-02-23 $11.64 $11.68 $11.49 $11.51 $10.90 343,164
2022-02-22 $11.74 $11.79 $11.52 $11.56 $10.94 397,990
2022-02-18 $11.77 $11.83 $11.71 $11.81 $11.18 510,017
2022-02-17 $11.78 $11.78 $11.65 $11.69 $11.07 306,197
2022-02-16 $11.77 $11.79 $11.70 $11.79 $11.16 375,282
2022-02-15 $11.71 $11.74 $11.63 $11.73 $11.10 280,265
2022-02-14 $11.82 $11.86 $11.58 $11.62 $11.00 743,434
2022-02-11 $11.96 $12.02 $11.81 $11.83 $11.20 375,917
2022-02-10 $12.23 $12.25 $11.94 $11.99 $11.35 483,256
2022-02-09 $12.36 $12.37 $12.29 $12.33 $11.58 376,859
2022-02-08 $12.29 $12.30 $12.22 $12.30 $11.55 240,527
2022-02-07 $12.31 $12.32 $12.22 $12.27 $11.52 251,609
2022-02-04 $12.35 $12.36 $12.17 $12.27 $11.52 278,130
2022-02-03 $12.41 $12.43 $12.29 $12.34 $11.58 240,542
2022-02-02 $12.46 $12.48 $12.36 $12.43 $11.67 369,553
2022-02-01 $12.32 $12.44 $12.21 $12.41 $11.65 383,474
2022-01-31 $12.21 $12.31 $12.19 $12.29 $11.54 297,638
2022-01-28 $12.27 $12.30 $12.16 $12.24 $11.49 244,185
2022-01-27 $12.29 $12.35 $12.23 $12.23 $11.48 347,050
2022-01-26 $12.33 $12.38 $12.16 $12.31 $11.56 379,920
2022-01-25 $12.00 $12.25 $12.00 $12.15 $11.41 460,449
2022-01-24 $12.23 $12.28 $11.86 $12.16 $11.42 945,248
2022-01-21 $12.52 $12.57 $12.25 $12.34 $11.58 1,468,570
2022-01-20 $12.63 $12.71 $12.50 $12.52 $11.75 595,971
2022-01-19 $12.49 $12.57 $12.45 $12.52 $11.75 520,383
2022-01-18 $12.65 $12.65 $12.45 $12.47 $11.71 855,437
2022-01-14 $12.90 $12.90 $12.64 $12.71 $11.93 754,088
2022-01-13 $13.00 $13.03 $12.86 $12.87 $12.08 487,028
2022-01-12 $13.07 $13.07 $12.98 $13.04 $12.24 328,559
2022-01-11 $13.15 $13.17 $13.04 $13.12 $12.22 376,965
2022-01-10 $13.12 $13.15 $13.01 $13.13 $12.23 365,204
2022-01-07 $13.15 $13.15 $13.08 $13.12 $12.22 266,965
2022-01-06 $13.14 $13.15 $13.05 $13.12 $12.22 292,832
2022-01-05 $13.22 $13.22 $13.10 $13.11 $12.21 341,138
2022-01-04 $13.21 $13.22 $13.13 $13.17 $12.27 293,118
2022-01-03 $13.15 $13.23 $13.12 $13.16 $12.26 326,047
2021-12-31 $13.19 $13.30 $13.09 $13.10 $12.20 692,616
2021-12-30 $13.19 $13.21 $13.15 $13.21 $12.31 209,073
2021-12-29 $13.21 $13.25 $13.13 $13.16 $12.26 386,876
2021-12-28 $13.04 $13.25 $13.03 $13.18 $12.28 748,278
2021-12-27 $13.15 $13.22 $13.12 $13.16 $12.26 321,288
2021-12-23 $13.07 $13.13 $13.02 $13.11 $12.21 482,376
2021-12-22 $13.02 $13.09 $12.98 $13.09 $12.20 347,310
2021-12-21 $12.90 $13.02 $12.85 $13.00 $12.11 264,430
2021-12-20 $12.93 $12.96 $12.76 $12.84 $11.96 429,942
2021-12-17 $12.90 $12.95 $12.85 $12.93 $12.05 218,255
2021-12-16 $12.96 $12.99 $12.89 $12.92 $12.04 259,073
2021-12-15 $12.85 $12.90 $12.81 $12.89 $12.01 260,204
2021-12-14 $12.92 $12.96 $12.83 $12.84 $11.96 282,748
2021-12-13 $13.07 $13.10 $12.88 $12.92 $12.04 414,205
2021-12-10 $13.15 $13.17 $13.07 $13.07 $12.18 292,966
2021-12-09 $13.11 $13.23 $13.11 $13.21 $12.21 313,995
2021-12-08 $13.20 $13.23 $13.11 $13.11 $12.12 359,004
2021-12-07 $13.15 $13.20 $13.11 $13.16 $12.17 276,941
2021-12-06 $13.04 $13.12 $13.04 $13.12 $12.13 190,834
2021-12-03 $13.07 $13.09 $12.98 $13.01 $12.03 289,884
2021-12-02 $12.97 $13.08 $12.97 $13.03 $12.05 326,538
2021-12-01 $13.14 $13.18 $12.91 $12.95 $11.97 539,308
2021-11-30 $13.19 $13.19 $13.06 $13.07 $12.08 526,271
2021-11-29 $13.14 $13.22 $13.11 $13.19 $12.20 477,055
2021-11-26 $13.15 $13.17 $13.08 $13.10 $12.11 286,986
2021-11-24 $13.19 $13.23 $13.15 $13.20 $12.20 397,598
2021-11-23 $13.22 $13.23 $13.14 $13.21 $12.21 805,710
2021-11-22 $13.18 $13.23 $13.18 $13.19 $12.20 623,837
2021-11-19 $13.18 $13.20 $13.16 $13.20 $12.20 365,122
2021-11-18 $13.18 $13.19 $13.14 $13.14 $12.15 354,525
2021-11-17 $13.14 $13.18 $13.14 $13.18 $12.19 259,780
2021-11-16 $13.16 $13.19 $13.12 $13.14 $12.15 323,327
2021-11-15 $13.20 $13.21 $13.17 $13.17 $12.18 217,460
2021-11-12 $13.19 $13.20 $13.18 $13.19 $12.20 196,018
2021-11-11 $13.23 $13.24 $13.16 $13.18 $12.19 257,538
2021-11-10 $13.23 $13.26 $13.18 $13.20 $12.20 407,126
2021-11-09 $13.32 $13.33 $13.28 $13.28 $12.19 422,412
2021-11-08 $13.33 $13.35 $13.27 $13.30 $12.20 578,662
2021-11-05 $13.29 $13.33 $13.29 $13.33 $12.23 356,589
2021-11-04 $13.33 $13.33 $13.24 $13.28 $12.19 713,845
2021-11-03 $13.21 $13.30 $13.21 $13.30 $12.20 276,517
2021-11-02 $13.24 $13.24 $13.20 $13.22 $12.13 329,508
2021-11-01 $13.20 $13.24 $13.20 $13.21 $12.12 308,445
2021-10-29 $13.18 $13.21 $13.18 $13.20 $12.11 213,600
2021-10-28 $13.19 $13.23 $13.18 $13.21 $12.12 370,182
2021-10-27 $13.23 $13.25 $13.17 $13.19 $12.10 295,915
2021-10-26 $13.20 $13.22 $13.17 $13.20 $12.11 290,709
2021-10-25 $13.24 $13.24 $13.16 $13.19 $12.10 250,460
2021-10-22 $13.21 $13.21 $13.15 $13.18 $12.09 265,817
2021-10-21 $13.20 $13.24 $13.13 $13.17 $12.09 395,089
2021-10-20 $13.30 $13.31 $13.20 $13.22 $12.13 391,227
2021-10-19 $13.28 $13.36 $13.25 $13.30 $12.20 413,066
2021-10-18 $13.27 $13.27 $13.22 $13.25 $12.16 278,573
2021-10-15 $13.26 $13.30 $13.22 $13.23 $12.14 292,659
2021-10-14 $13.29 $13.29 $13.22 $13.22 $12.13 336,797
2021-10-13 $13.28 $13.30 $13.23 $13.24 $12.15 246,023
2021-10-12 $13.30 $13.31 $13.24 $13.25 $12.16 335,354
2021-10-11 $13.31 $13.33 $13.26 $13.26 $12.17 240,526
2021-10-08 $13.28 $13.30 $13.23 $13.30 $12.20 197,915
2021-10-07 $13.40 $13.41 $13.34 $13.34 $12.15 428,478
2021-10-06 $13.30 $13.38 $13.25 $13.38 $12.19 328,965
2021-10-05 $13.25 $13.33 $13.23 $13.32 $12.13 316,009
2021-10-04 $13.25 $13.29 $13.16 $13.18 $12.00 348,568
2021-10-01 $13.18 $13.27 $13.12 $13.23 $12.05 256,175
2021-09-30 $13.25 $13.28 $13.15 $13.18 $12.00 778,314
2021-09-29 $13.22 $13.31 $13.17 $13.20 $12.02 297,373
2021-09-28 $13.33 $13.34 $13.20 $13.22 $12.04 324,882
2021-09-27 $13.43 $13.43 $13.29 $13.32 $12.13 345,022
2021-09-24 $13.42 $13.45 $13.41 $13.41 $12.21 227,896
2021-09-23 $13.39 $13.44 $13.38 $13.42 $12.22 300,145
2021-09-22 $13.37 $13.39 $13.35 $13.38 $12.19 372,897
2021-09-21 $13.38 $13.38 $13.32 $13.34 $12.15 706,086
2021-09-20 $13.31 $13.37 $13.26 $13.34 $12.15 489,862
2021-09-17 $13.37 $13.39 $13.31 $13.37 $12.18 239,732
2021-09-16 $13.33 $13.40 $13.33 $13.34 $12.15 406,641
2021-09-15 $13.22 $13.34 $13.22 $13.34 $12.15 329,907
2021-09-14 $13.33 $13.36 $13.22 $13.24 $12.06 350,283
2021-09-13 $13.38 $13.38 $13.30 $13.30 $12.11 463,709
2021-09-10 $13.38 $13.38 $13.33 $13.34 $12.15 341,501
2021-09-09 $13.45 $13.49 $13.42 $13.43 $12.14 649,135
2021-09-08 $13.43 $13.47 $13.41 $13.44 $12.15 387,449
2021-09-07 $13.36 $13.45 $13.35 $13.41 $12.12 546,672
2021-09-03 $13.39 $13.41 $13.29 $13.33 $12.05 447,524
2021-09-02 $13.37 $13.40 $13.32 $13.36 $12.08 430,277
2021-09-01 $13.36 $13.40 $13.34 $13.35 $12.07 295,878
2021-08-31 $13.35 $13.35 $13.30 $13.33 $12.05 452,844
2021-08-30 $13.40 $13.40 $13.29 $13.33 $12.05 415,575
2021-08-27 $13.28 $13.35 $13.26 $13.31 $12.03 299,240
2021-08-26 $13.32 $13.32 $13.20 $13.22 $11.95 436,831
2021-08-25 $13.30 $13.36 $13.25 $13.27 $12.00 541,062
2021-08-24 $13.35 $13.38 $13.28 $13.31 $12.03 397,303
2021-08-23 $13.30 $13.36 $13.30 $13.34 $12.06 283,503
2021-08-20 $13.33 $13.36 $13.28 $13.28 $12.01 270,960
2021-08-19 $13.30 $13.32 $13.25 $13.30 $12.02 376,410
2021-08-18 $13.33 $13.33 $13.26 $13.29 $12.01 223,686
2021-08-17 $13.35 $13.42 $13.26 $13.28 $12.01 591,462
2021-08-16 $13.32 $13.37 $13.28 $13.30 $12.02 409,599
2021-08-13 $13.34 $13.40 $13.25 $13.31 $12.03 318,984
2021-08-12 $13.35 $13.38 $13.31 $13.34 $12.06 291,230
2021-08-11 $13.36 $13.37 $13.28 $13.32 $12.04 336,666
2021-08-10 $13.39 $13.49 $13.39 $13.41 $12.03 449,129
2021-08-09 $13.44 $13.47 $13.41 $13.42 $12.04 431,149
2021-08-06 $13.35 $13.42 $13.34 $13.41 $12.03 318,793
2021-08-05 $13.29 $13.37 $13.27 $13.35 $11.98 386,030
2021-08-04 $13.34 $13.35 $13.24 $13.24 $11.88 363,209
2021-08-03 $13.26 $13.35 $13.24 $13.34 $11.97 306,626
2021-08-02 $13.27 $13.30 $13.21 $13.22 $11.86 470,256
2021-07-30 $13.17 $13.24 $13.17 $13.24 $11.88 199,069
2021-07-29 $13.21 $13.22 $13.14 $13.16 $11.81 290,504
2021-07-28 $13.19 $13.23 $13.15 $13.18 $11.83 428,716
2021-07-27 $13.13 $13.19 $13.12 $13.17 $11.82 327,868
2021-07-26 $13.13 $13.15 $13.10 $13.12 $11.77 226,478
2021-07-23 $13.15 $13.15 $13.08 $13.14 $11.79 404,410
2021-07-22 $13.08 $13.13 $13.00 $13.10 $11.75 343,263
2021-07-21 $13.06 $13.17 $13.02 $13.03 $11.69 572,637
2021-07-20 $13.05 $13.15 $13.03 $13.06 $11.72 437,922
2021-07-19 $13.00 $13.04 $12.90 $13.04 $11.70 611,535
2021-07-16 $13.09 $13.10 $12.90 $13.00 $11.66 1,256,917
2021-07-15 $13.18 $13.21 $13.03 $13.05 $11.71 431,644
2021-07-14 $13.22 $13.23 $13.12 $13.14 $11.79 475,504
2021-07-13 $13.23 $13.27 $13.18 $13.18 $11.83 419,743
2021-07-12 $13.27 $13.27 $13.18 $13.21 $11.85 438,092
2021-07-09 $13.30 $13.30 $13.25 $13.27 $11.91 385,156
2021-07-08 $13.31 $13.38 $13.27 $13.38 $11.92 408,066
2021-07-07 $13.31 $13.35 $13.29 $13.32 $11.86 397,150
2021-07-06 $13.36 $13.38 $13.25 $13.29 $11.84 504,301
2021-07-02 $13.32 $13.34 $13.29 $13.30 $11.84 466,365
2021-07-01 $13.29 $13.35 $13.24 $13.25 $11.80 525,757
2021-06-30 $13.22 $13.30 $13.19 $13.26 $11.81 512,326
2021-06-29 $13.20 $13.23 $13.14 $13.19 $11.75 657,836
2021-06-28 $13.20 $13.20 $13.16 $13.20 $11.76 410,076
2021-06-25 $13.19 $13.19 $13.13 $13.16 $11.72 442,990
2021-06-24 $13.21 $13.22 $13.16 $13.16 $11.72 403,351
2021-06-23 $13.18 $13.21 $13.16 $13.19 $11.75 434,066
2021-06-22 $13.17 $13.20 $13.15 $13.15 $11.71 416,524
2021-06-21 $13.20 $13.23 $13.14 $13.14 $11.70 538,238
2021-06-18 $13.26 $13.28 $13.10 $13.10 $11.67 614,125
2021-06-17 $13.22 $13.23 $13.15 $13.19 $11.75 565,008
2021-06-16 $13.05 $13.23 $13.05 $13.20 $11.76 760,344
2021-06-15 $13.14 $13.14 $13.06 $13.11 $11.68 682,019
2021-06-14 $13.03 $13.07 $13.00 $13.06 $11.63 541,467
2021-06-11 $13.03 $13.07 $12.96 $12.98 $11.56 326,178
2021-06-10 $13.02 $13.08 $13.00 $13.03 $11.60 355,863
2021-06-09 $13.10 $13.12 $13.05 $13.12 $11.60 601,317
2021-06-08 $13.06 $13.09 $13.04 $13.04 $11.52 299,527
2021-06-07 $13.01 $13.04 $12.98 $13.01 $11.50 389,852
2021-06-04 $13.01 $13.05 $13.00 $13.01 $11.50 384,153
2021-06-03 $13.04 $13.05 $12.94 $12.99 $11.48 357,246
2021-06-02 $13.00 $13.03 $12.97 $13.03 $11.52 385,888
2021-06-01 $12.95 $13.00 $12.94 $12.99 $11.48 316,496
2021-05-28 $12.95 $12.96 $12.90 $12.93 $11.43 176,145
2021-05-27 $12.93 $12.96 $12.91 $12.92 $11.42 264,873
2021-05-26 $12.90 $12.92 $12.89 $12.92 $11.42 316,169
2021-05-25 $12.93 $12.93 $12.88 $12.90 $11.40 295,135
2021-05-24 $12.88 $12.94 $12.87 $12.89 $11.39 314,426
2021-05-21 $12.90 $12.90 $12.82 $12.86 $11.37 273,693
2021-05-20 $12.85 $12.92 $12.84 $12.86 $11.37 333,534
2021-05-19 $12.79 $12.84 $12.75 $12.81 $11.32 295,255
2021-05-18 $12.77 $12.84 $12.72 $12.82 $11.33 338,738
2021-05-17 $12.80 $12.80 $12.75 $12.75 $11.27 309,770
2021-05-14 $12.60 $12.79 $12.60 $12.78 $11.29 271,630
2021-05-13 $12.62 $12.68 $12.56 $12.59 $11.13 509,361
2021-05-12 $12.86 $12.89 $12.56 $12.60 $11.14 531,410
2021-05-11 $12.94 $12.99 $12.91 $12.96 $11.36 421,744
2021-05-10 $13.00 $13.00 $12.94 $12.96 $11.36 436,211
2021-05-07 $12.97 $12.99 $12.92 $12.97 $11.37 406,896
2021-05-06 $12.96 $12.97 $12.93 $12.94 $11.35 472,805
2021-05-05 $12.90 $12.93 $12.88 $12.93 $11.34 368,427
2021-05-04 $12.89 $12.90 $12.85 $12.89 $11.30 355,570
2021-05-03 $12.85 $12.90 $12.84 $12.87 $11.28 425,022
2021-04-30 $12.78 $12.82 $12.77 $12.82 $11.24 286,259
2021-04-29 $12.74 $12.79 $12.72 $12.77 $11.20 335,678
2021-04-28 $12.75 $12.76 $12.66 $12.69 $11.13 618,886
2021-04-27 $12.73 $12.75 $12.73 $12.73 $11.16 319,591
2021-04-26 $12.72 $12.75 $12.71 $12.73 $11.16 483,097
2021-04-23 $12.68 $12.73 $12.66 $12.71 $11.14 435,219
2021-04-22 $12.72 $12.73 $12.63 $12.66 $11.10 316,911
2021-04-21 $12.65 $12.71 $12.64 $12.70 $11.14 476,032
2021-04-20 $12.66 $12.66 $12.60 $12.63 $11.07 686,715
2021-04-19 $12.68 $12.68 $12.62 $12.65 $11.09 525,397
2021-04-16 $12.69 $12.69 $12.63 $12.63 $11.07 419,337
2021-04-15 $12.64 $12.69 $12.61 $12.67 $11.11 569,368
2021-04-14 $12.64 $12.64 $12.59 $12.61 $11.06 520,096
2021-04-13 $12.62 $12.62 $12.59 $12.61 $11.06 253,472
2021-04-12 $12.60 $12.62 $12.56 $12.59 $11.04 568,144
2021-04-09 $12.64 $12.64 $12.57 $12.60 $11.05 455,217
2021-04-08 $12.70 $12.74 $12.65 $12.71 $11.06 419,116
2021-04-07 $12.65 $12.72 $12.62 $12.72 $11.07 842,548
2021-04-06 $12.64 $12.66 $12.62 $12.63 $10.99 460,741
2021-04-05 $12.65 $12.68 $12.62 $12.66 $11.01 534,236
2021-04-01 $12.63 $12.69 $12.62 $12.67 $11.02 374,472
2021-03-31 $12.65 $12.71 $12.63 $12.63 $10.99 425,627
2021-03-30 $12.59 $12.65 $12.59 $12.64 $11.00 330,166
2021-03-29 $12.68 $12.68 $12.59 $12.59 $10.95 338,883
2021-03-26 $12.65 $12.68 $12.62 $12.68 $11.03 241,841
2021-03-25 $12.60 $12.67 $12.59 $12.65 $11.00 204,865
2021-03-24 $12.68 $12.68 $12.62 $12.63 $10.99 252,053
2021-03-23 $12.65 $12.67 $12.62 $12.67 $11.02 248,241
2021-03-22 $12.61 $12.66 $12.60 $12.65 $11.00 228,241
2021-03-19 $12.55 $12.61 $12.52 $12.57 $10.93 371,790
2021-03-18 $12.68 $12.68 $12.50 $12.52 $10.89 615,985
2021-03-17 $12.65 $12.68 $12.60 $12.68 $11.03 298,109
2021-03-16 $12.70 $12.70 $12.65 $12.67 $11.02 383,163
2021-03-15 $12.66 $12.68 $12.62 $12.68 $11.03 358,194
2021-03-12 $12.62 $12.66 $12.60 $12.66 $11.01 363,930
2021-03-11 $12.69 $12.71 $12.63 $12.66 $11.01 343,461
2021-03-10 $12.67 $12.70 $12.65 $12.67 $11.02 279,992
2021-03-09 $12.72 $12.77 $12.70 $12.72 $10.98 382,370
2021-03-08 $12.68 $12.69 $12.65 $12.66 $10.93 426,290
2021-03-05 $12.65 $12.70 $12.59 $12.66 $10.93 428,882
2021-03-04 $12.65 $12.69 $12.52 $12.58 $10.86 353,600
2021-03-03 $12.72 $12.75 $12.61 $12.65 $10.92 509,478
2021-03-02 $12.68 $12.74 $12.60 $12.72 $10.98 489,255
2021-03-01 $12.54 $12.69 $12.54 $12.68 $10.94 311,344
2021-02-26 $12.53 $12.58 $12.45 $12.53 $10.81 265,456
2021-02-25 $12.69 $12.72 $12.50 $12.54 $10.82 392,142
2021-02-24 $12.69 $12.71 $12.64 $12.69 $10.95 419,834
2021-02-23 $12.65 $12.65 $12.60 $12.64 $10.91 275,395
2021-02-22 $12.64 $12.69 $12.58 $12.65 $10.92 357,552
2021-02-19 $12.58 $12.67 $12.57 $12.65 $10.92 412,213
2021-02-18 $12.59 $12.60 $12.55 $12.60 $10.88 420,830
2021-02-17 $12.55 $12.59 $12.48 $12.59 $10.87 389,497
2021-02-16 $12.63 $12.63 $12.50 $12.56 $10.84 411,128
2021-02-12 $12.60 $12.65 $12.54 $12.60 $10.88 297,184
2021-02-11 $12.65 $12.65 $12.56 $12.58 $10.86 288,801
2021-02-10 $12.69 $12.69 $12.54 $12.59 $10.87 468,045
2021-02-09 $12.67 $12.73 $12.65 $12.71 $10.88 621,812
2021-02-08 $12.76 $12.76 $12.68 $12.71 $10.88 393,131
2021-02-05 $12.63 $12.66 $12.56 $12.66 $10.84 373,128
2021-02-04 $12.61 $12.64 $12.59 $12.63 $10.82 363,287
2021-02-03 $12.60 $12.62 $12.54 $12.61 $10.80 337,584
2021-02-02 $12.54 $12.58 $12.53 $12.56 $10.76 294,256
2021-02-01 $12.51 $12.55 $12.47 $12.51 $10.71 277,019
2021-01-29 $12.47 $12.53 $12.45 $12.50 $10.70 442,214
2021-01-28 $12.49 $12.56 $12.47 $12.53 $10.73 289,540
2021-01-27 $12.48 $12.52 $12.43 $12.47 $10.68 539,382
2021-01-26 $12.54 $12.54 $12.49 $12.49 $10.70 293,624
2021-01-25 $12.53 $12.54 $12.47 $12.52 $10.72 352,897
2021-01-22 $12.57 $12.57 $12.49 $12.51 $10.71 491,344
2021-01-21 $12.45 $12.49 $12.45 $12.49 $10.70 225,272
2021-01-20 $12.45 $12.47 $12.43 $12.45 $10.66 262,496
2021-01-19 $12.41 $12.42 $12.33 $12.42 $10.64 382,814
2021-01-15 $12.36 $12.45 $12.34 $12.37 $10.59 301,922
2021-01-14 $12.31 $12.37 $12.30 $12.34 $10.57 294,310
2021-01-13 $12.38 $12.89 $12.26 $12.34 $10.57 423,713
2021-01-12 $12.51 $12.53 $12.39 $12.42 $10.55 491,509
2021-01-11 $12.52 $12.54 $12.46 $12.46 $10.58 471,150
2021-01-08 $12.59 $12.59 $12.50 $12.54 $10.65 348,900
2021-01-07 $12.48 $12.59 $12.48 $12.54 $10.65 386,597
2021-01-06 $12.41 $12.51 $12.40 $12.42 $10.55 264,805
2021-01-05 $12.43 $12.45 $12.37 $12.39 $10.52 277,578
2021-01-04 $12.43 $12.48 $12.33 $12.36 $10.50 553,563
2020-12-31 $12.48 $12.54 $12.43 $12.53 $10.64 614,628
2020-12-30 $12.40 $12.47 $12.38 $12.46 $10.58 288,138
2020-12-29 $12.35 $12.40 $12.34 $12.40 $10.53 384,102
2020-12-28 $12.30 $12.35 $12.25 $12.34 $10.48 280,097
2020-12-24 $12.27 $12.32 $12.25 $12.26 $10.41 168,122
2020-12-23 $12.33 $12.34 $12.24 $12.29 $10.44 296,060
2020-12-22 $12.30 $12.34 $12.23 $12.29 $10.44 253,820
2020-12-21 $12.33 $12.36 $12.23 $12.30 $10.45 366,337
2020-12-18 $12.32 $12.40 $12.29 $12.36 $10.50 385,931
2020-12-17 $12.29 $12.29 $12.22 $12.29 $10.44 417,128
2020-12-16 $12.29 $12.29 $12.21 $12.27 $10.42 421,631
2020-12-15 $12.26 $12.31 $12.16 $12.25 $10.41 505,675
2020-12-14 $12.27 $12.30 $12.18 $12.20 $10.36 359,366
2020-12-11 $12.36 $12.42 $12.25 $12.26 $10.41 256,275
2020-12-10 $12.40 $12.44 $12.32 $12.38 $10.52 271,547
2020-12-09 $12.53 $12.55 $12.45 $12.51 $10.54 482,768
2020-12-08 $12.41 $12.54 $12.41 $12.52 $10.55 328,857
2020-12-07 $12.42 $12.51 $12.42 $12.45 $10.49 413,221
2020-12-04 $12.44 $12.48 $12.39 $12.47 $10.51 270,520
2020-12-03 $12.32 $12.43 $12.31 $12.40 $10.45 463,808
2020-12-02 $12.19 $12.38 $12.19 $12.35 $10.41 558,959
2020-12-01 $12.20 $12.29 $12.20 $12.24 $10.31 304,711
2020-11-30 $12.20 $12.29 $12.16 $12.21 $10.29 300,325
2020-11-27 $12.21 $12.25 $12.21 $12.23 $10.31 104,175
2020-11-25 $12.09 $12.25 $12.07 $12.23 $10.31 537,357
2020-11-24 $12.08 $12.11 $12.06 $12.08 $10.18 437,355
2020-11-23 $12.08 $12.10 $12.05 $12.07 $10.17 247,316
2020-11-20 $12.05 $12.09 $12.01 $12.07 $10.17 214,493
2020-11-19 $12.04 $12.11 $11.98 $12.05 $10.15 293,358
2020-11-18 $12.00 $12.03 $11.97 $11.99 $10.10 318,415
2020-11-17 $11.98 $12.03 $11.94 $12.03 $10.14 263,754
2020-11-16 $11.97 $12.01 $11.86 $11.95 $10.07 402,634
2020-11-13 $11.96 $12.00 $11.93 $11.95 $10.07 277,327
2020-11-12 $12.01 $12.05 $11.92 $11.95 $10.07 288,954
2020-11-11 $12.23 $12.24 $12.01 $12.07 $10.17 374,111
2020-11-10 $12.10 $12.22 $12.08 $12.19 $10.27 242,162
2020-11-09 $12.18 $12.24 $12.15 $12.19 $10.19 481,122
2020-11-06 $12.11 $12.13 $12.05 $12.12 $10.13 170,355
2020-11-05 $12.00 $12.10 $12.00 $12.08 $10.10 248,257
2020-11-04 $11.85 $11.96 $11.83 $11.93 $9.97 360,475
2020-11-03 $11.79 $11.88 $11.79 $11.85 $9.90 261,165
2020-11-02 $11.72 $11.80 $11.72 $11.78 $9.85 264,339
2020-10-30 $11.78 $11.83 $11.66 $11.70 $9.78 622,550
2020-10-29 $11.73 $11.82 $11.73 $11.78 $9.85 277,970
2020-10-28 $11.79 $11.90 $11.73 $11.75 $9.82 807,015
2020-10-27 $11.86 $11.92 $11.82 $11.91 $9.95 435,854
2020-10-26 $11.79 $11.87 $11.73 $11.87 $9.92 642,890
2020-10-23 $11.79 $11.83 $11.76 $11.79 $9.85 373,367
2020-10-22 $11.80 $11.85 $11.76 $11.81 $9.87 330,844
2020-10-21 $11.87 $11.91 $11.79 $11.79 $9.85 217,300
2020-10-20 $11.75 $11.88 $11.65 $11.87 $9.92 359,081
2020-10-19 $11.69 $11.73 $11.64 $11.70 $9.78 547,938
2020-10-16 $11.77 $11.80 $11.63 $11.64 $9.73 250,121
2020-10-15 $11.77 $11.80 $11.73 $11.75 $9.82 132,714
2020-10-14 $11.79 $11.84 $11.73 $11.80 $9.86 200,299
2020-10-13 $11.81 $11.81 $11.76 $11.79 $9.85 192,123
2020-10-12 $11.75 $11.81 $11.73 $11.81 $9.87 244,193
2020-10-09 $11.85 $11.85 $11.62 $11.75 $9.82 242,656
2020-10-08 $11.74 $11.87 $11.72 $11.87 $9.84 572,455
2020-10-07 $11.57 $11.71 $11.57 $11.69 $9.69 255,910
2020-10-06 $11.45 $11.58 $11.45 $11.53 $9.55 222,594
2020-10-05 $11.42 $11.50 $11.41 $11.47 $9.51 230,796
2020-10-02 $11.30 $11.43 $11.29 $11.41 $9.46 271,609
2020-10-01 $11.32 $11.38 $11.31 $11.38 $9.43 171,912
2020-09-30 $11.34 $11.38 $11.31 $11.31 $9.37 471,954
2020-09-29 $11.35 $11.36 $11.28 $11.32 $9.38 216,109
2020-09-28 $11.38 $11.43 $11.31 $11.35 $9.41 225,639
2020-09-25 $11.31 $11.33 $11.25 $11.32 $9.38 362,751
2020-09-24 $11.32 $11.39 $11.26 $11.36 $9.41 416,100
2020-09-23 $11.65 $11.65 $11.37 $11.39 $9.44 509,420
2020-09-22 $11.64 $11.69 $11.64 $11.64 $9.65 261,209
2020-09-21 $11.66 $11.72 $11.63 $11.64 $9.65 528,344
2020-09-18 $11.72 $11.77 $11.69 $11.74 $9.73 290,858
2020-09-17 $11.66 $11.72 $11.63 $11.71 $9.70 243,837
2020-09-16 $11.71 $11.72 $11.68 $11.71 $9.70 239,028
2020-09-15 $11.68 $11.75 $11.66 $11.68 $9.68 142,682
2020-09-14 $11.71 $11.75 $11.63 $11.66 $9.66 223,227
2020-09-11 $11.72 $11.74 $11.64 $11.66 $9.66 170,489
2020-09-10 $11.78 $11.79 $11.70 $11.72 $9.71 221,123
2020-09-09 $11.79 $11.85 $11.76 $11.81 $9.70 238,610
2020-09-08 $11.76 $11.80 $11.70 $11.74 $9.65 416,987
2020-09-04 $11.78 $11.88 $11.66 $11.80 $9.70 292,646
2020-09-03 $11.92 $11.93 $11.76 $11.79 $9.69 310,845
2020-09-02 $11.97 $12.00 $11.93 $11.95 $9.82 333,968
2020-09-01 $11.76 $11.98 $11.76 $11.98 $9.84 191,821
2020-08-31 $11.76 $11.77 $11.71 $11.74 $9.65 179,419
2020-08-28 $11.75 $11.76 $11.70 $11.72 $9.63 189,711
2020-08-27 $11.74 $11.79 $11.71 $11.71 $9.62 272,143
2020-08-26 $11.72 $11.78 $11.70 $11.78 $9.68 268,435
2020-08-25 $11.80 $11.80 $11.69 $11.73 $9.64 248,067
2020-08-24 $11.72 $11.79 $11.72 $11.78 $9.68 215,012
2020-08-21 $11.73 $11.77 $11.66 $11.70 $9.61 176,123
2020-08-20 $11.74 $11.78 $11.69 $11.77 $9.67 255,935
2020-08-19 $11.70 $11.74 $11.69 $11.70 $9.61 321,646
2020-08-18 $11.68 $11.72 $11.68 $11.71 $9.62 281,645
2020-08-17 $11.70 $11.74 $11.65 $11.69 $9.61 192,331
2020-08-14 $11.69 $11.72 $11.62 $11.66 $9.58 185,392
2020-08-13 $11.68 $11.73 $11.66 $11.68 $9.60 279,835
2020-08-12 $11.78 $11.82 $11.67 $11.69 $9.61 269,981
2020-08-11 $11.85 $11.85 $11.77 $11.79 $9.61 323,539
2020-08-10 $11.80 $11.85 $11.80 $11.84 $9.65 385,260
2020-08-07 $11.76 $11.82 $11.75 $11.80 $9.61 357,816
2020-08-06 $11.75 $11.79 $11.74 $11.79 $9.60 221,952
2020-08-05 $11.75 $11.78 $11.72 $11.75 $9.57 417,619
2020-08-04 $11.66 $11.77 $11.66 $11.73 $9.56 249,529
2020-08-03 $11.61 $11.71 $11.61 $11.71 $9.54 222,007
2020-07-31 $11.60 $11.64 $11.53 $11.61 $9.46 271,233
2020-07-30 $11.53 $11.61 $11.53 $11.60 $9.45 259,411
2020-07-29 $11.45 $11.63 $11.44 $11.62 $9.47 381,667
2020-07-28 $11.41 $11.49 $11.41 $11.47 $9.34 249,239
2020-07-27 $11.43 $11.48 $11.38 $11.41 $9.30 261,776
2020-07-24 $11.42 $11.43 $11.38 $11.38 $9.27 232,945
2020-07-23 $11.38 $11.44 $11.35 $11.42 $9.30 475,952
2020-07-22 $11.23 $11.36 $11.23 $11.36 $9.26 314,990
2020-07-21 $11.24 $11.32 $11.21 $11.32 $9.22 320,151
2020-07-20 $11.21 $11.26 $11.18 $11.18 $9.11 368,927
2020-07-17 $11.18 $11.19 $11.13 $11.15 $9.08 145,002
2020-07-16 $11.10 $11.16 $11.10 $11.16 $9.09 178,746
2020-07-15 $11.06 $11.21 $11.06 $11.17 $9.10 310,520
2020-07-14 $11.06 $11.11 $11.04 $11.09 $9.04 297,385
2020-07-13 $11.12 $11.16 $11.05 $11.08 $9.03 370,860
2020-07-10 $11.12 $11.16 $11.06 $11.11 $9.05 252,383
2020-07-09 $11.28 $11.34 $11.25 $11.26 $9.09 276,203
2020-07-08 $11.22 $11.35 $11.22 $11.28 $9.11 307,505
2020-07-07 $11.37 $11.45 $11.32 $11.34 $9.16 369,982
2020-07-06 $11.36 $11.47 $11.36 $11.44 $9.24 305,796
2020-07-02 $11.36 $11.41 $11.34 $11.35 $9.16 354,803
2020-07-01 $11.21 $11.32 $11.17 $11.30 $9.12 315,297
2020-06-30 $11.13 $11.27 $11.07 $11.27 $9.10 427,047
2020-06-29 $11.13 $11.13 $11.03 $11.09 $8.95 173,771
2020-06-26 $11.14 $11.16 $11.04 $11.09 $8.95 242,307
2020-06-25 $11.07 $11.22 $11.07 $11.17 $9.02 229,304
2020-06-24 $11.25 $11.25 $11.07 $11.11 $8.97 642,710
2020-06-23 $11.27 $11.31 $11.21 $11.26 $9.09 252,421
2020-06-22 $11.24 $11.30 $11.16 $11.25 $9.08 212,913
2020-06-19 $11.35 $11.39 $11.20 $11.20 $9.04 297,473
2020-06-18 $11.36 $11.36 $11.28 $11.33 $9.15 243,973
2020-06-17 $11.30 $11.32 $11.24 $11.32 $9.14 280,996
2020-06-16 $11.28 $11.41 $11.25 $11.25 $9.08 320,780
2020-06-15 $10.98 $11.16 $10.95 $11.13 $8.99 346,312
2020-06-12 $11.01 $11.23 $11.01 $11.10 $8.96 593,078
2020-06-11 $11.42 $11.50 $10.98 $11.10 $8.96 492,839
2020-06-10 $11.56 $11.59 $11.46 $11.53 $9.31 241,414
2020-06-09 $11.69 $11.69 $11.54 $11.58 $9.27 406,450
2020-06-08 $11.54 $11.67 $11.54 $11.64 $9.32 468,050
2020-06-05 $11.57 $11.67 $11.53 $11.53 $9.23 398,800
2020-06-04 $11.50 $11.61 $11.43 $11.48 $9.19 232,587
2020-06-03 $11.50 $11.56 $11.47 $11.50 $9.21 403,987
2020-06-02 $11.30 $11.49 $11.27 $11.47 $9.18 346,241
2020-06-01 $11.23 $11.35 $11.22 $11.31 $9.05 333,799
2020-05-29 $11.17 $11.31 $11.14 $11.28 $9.03 263,683
2020-05-28 $11.03 $11.19 $11.02 $11.17 $8.94 472,523
2020-05-27 $10.93 $11.03 $10.92 $10.99 $8.80 314,694
2020-05-26 $10.95 $10.97 $10.88 $10.95 $8.77 380,897
2020-05-22 $10.80 $10.85 $10.77 $10.79 $8.64 188,209
2020-05-21 $10.79 $10.84 $10.75 $10.76 $8.61 234,628
2020-05-20 $10.71 $10.84 $10.71 $10.77 $8.62 287,262
2020-05-19 $10.64 $10.77 $10.61 $10.68 $8.55 323,601
2020-05-18 $10.77 $10.77 $10.56 $10.68 $8.55 335,653
2020-05-15 $10.42 $10.52 $10.41 $10.49 $8.40 239,207
2020-05-14 $10.21 $10.51 $10.21 $10.44 $8.36 360,149
2020-05-13 $10.63 $10.64 $10.50 $10.56 $8.45 473,452
2020-05-12 $10.68 $10.69 $10.53 $10.61 $8.49 267,542
2020-05-11 $10.70 $10.78 $10.66 $10.67 $8.54 353,086
2020-05-08 $10.74 $10.80 $10.67 $10.76 $8.61 275,090
2020-05-07 $10.76 $10.82 $10.66 $10.80 $8.57 523,486
2020-05-06 $10.76 $10.78 $10.68 $10.68 $8.47 355,272
2020-05-05 $10.76 $10.80 $10.71 $10.76 $8.53 354,222
2020-05-04 $10.65 $10.76 $10.53 $10.75 $8.53 303,318
2020-05-01 $10.80 $10.84 $10.62 $10.64 $8.44 244,132
2020-04-30 $10.80 $10.91 $10.80 $10.88 $8.63 290,844
2020-04-29 $10.63 $10.86 $10.63 $10.81 $8.57 332,516
2020-04-28 $10.54 $10.60 $10.50 $10.60 $8.41 291,907
2020-04-27 $10.54 $10.60 $10.51 $10.51 $8.34 208,425
2020-04-24 $10.58 $10.63 $10.50 $10.50 $8.33 288,099
2020-04-23 $10.78 $10.86 $10.55 $10.57 $8.38 575,485
2020-04-22 $10.63 $10.81 $10.59 $10.72 $8.50 278,894
2020-04-21 $10.50 $10.60 $10.20 $10.51 $8.34 639,095
2020-04-20 $10.70 $10.87 $10.54 $10.56 $8.38 606,847
2020-04-17 $10.62 $10.94 $10.62 $10.71 $8.49 493,219
2020-04-16 $10.84 $10.92 $10.53 $10.54 $8.36 643,994
2020-04-15 $10.90 $11.00 $10.77 $10.93 $8.67 543,170
2020-04-14 $11.00 $11.13 $10.97 $11.05 $8.76 568,373
2020-04-13 $10.76 $10.95 $10.59 $10.84 $8.60 1,130,968
2020-04-09 $10.72 $11.20 $10.72 $11.00 $8.72 1,318,156
2020-04-08 $10.47 $10.62 $10.44 $10.56 $8.30 566,412
2020-04-07 $10.38 $10.49 $10.20 $10.46 $8.22 394,495
2020-04-06 $10.06 $10.27 $10.01 $10.15 $7.98 461,965
2020-04-03 $10.27 $10.27 $9.80 $9.98 $7.84 698,443
2020-04-02 $10.16 $10.37 $10.11 $10.31 $8.10 628,474
2020-04-01 $10.34 $10.34 $10.03 $10.16 $7.99 573,242
2020-03-31 $10.34 $10.65 $10.32 $10.57 $8.31 982,784
2020-03-30 $10.02 $10.34 $9.81 $10.34 $8.13 488,559
2020-03-27 $9.73 $10.14 $9.65 $10.10 $7.94 416,457
2020-03-26 $9.70 $10.14 $9.70 $10.09 $7.93 734,467
2020-03-25 $8.94 $9.74 $8.92 $9.74 $7.66 498,261
2020-03-24 $8.51 $9.16 $8.51 $8.87 $6.97 1,084,165
2020-03-23 $8.90 $9.17 $8.21 $8.30 $6.52 1,679,453
2020-03-20 $8.91 $10.04 $8.75 $8.80 $6.92 1,581,812
2020-03-19 $8.00 $8.82 $7.34 $8.65 $6.80 1,495,374
2020-03-18 $9.51 $9.59 $7.49 $8.00 $6.29 2,065,683
2020-03-17 $10.04 $10.23 $9.87 $10.16 $7.99 656,483
2020-03-16 $9.67 $10.50 $9.55 $10.00 $7.86 703,456
2020-03-13 $10.42 $11.40 $10.42 $11.29 $8.87 906,031
2020-03-12 $10.55 $10.70 $9.94 $10.30 $8.10 1,181,382
2020-03-11 $12.02 $12.02 $11.27 $11.37 $8.94 696,281
2020-03-10 $12.30 $12.32 $12.03 $12.07 $9.40 626,129
2020-03-09 $12.47 $12.47 $12.08 $12.14 $9.46 612,860
2020-03-06 $12.85 $12.92 $12.76 $12.92 $10.07 339,463
2020-03-05 $13.19 $13.19 $12.91 $12.97 $10.11 348,942
2020-03-04 $13.03 $13.33 $13.00 $13.32 $10.38 790,667
2020-03-03 $12.87 $13.02 $12.85 $12.90 $10.05 502,402
2020-03-02 $12.52 $12.82 $12.49 $12.79 $9.97 953,035
2020-02-28 $12.52 $12.64 $12.31 $12.56 $9.79 1,857,330
2020-02-27 $13.01 $13.07 $12.61 $12.73 $9.92 1,789,864
2020-02-26 $13.15 $13.21 $13.12 $13.16 $10.25 554,653
2020-02-25 $13.39 $13.39 $13.00 $13.06 $10.18 492,391
2020-02-24 $13.39 $13.39 $13.28 $13.34 $10.39 328,099
2020-02-21 $13.53 $13.53 $13.48 $13.50 $10.52 204,226
2020-02-20 $13.49 $13.55 $13.47 $13.54 $10.55 318,928
2020-02-19 $13.46 $13.48 $13.45 $13.47 $10.50 312,856
2020-02-18 $13.35 $13.46 $13.35 $13.46 $10.49 984,325
2020-02-14 $13.34 $13.36 $13.30 $13.32 $10.38 186,682
2020-02-13 $13.31 $13.35 $13.30 $13.33 $10.39 161,240
2020-02-12 $13.40 $13.41 $13.30 $13.34 $10.39 309,260
2020-02-11 $13.41 $13.45 $13.41 $13.45 $10.40 277,122
2020-02-10 $13.42 $13.44 $13.41 $13.41 $10.37 268,426
2020-02-07 $13.39 $13.42 $13.37 $13.41 $10.37 302,637
2020-02-06 $13.40 $13.40 $13.36 $13.38 $10.35 222,429
2020-02-05 $13.35 $13.39 $13.34 $13.39 $10.36 206,796
2020-02-04 $13.34 $13.35 $13.32 $13.33 $10.31 265,305
2020-02-03 $13.28 $13.31 $13.26 $13.30 $10.29 216,660
2020-01-31 $13.34 $13.34 $13.25 $13.27 $10.26 218,198
2020-01-30 $13.33 $13.35 $13.30 $13.32 $10.30 218,925
2020-01-29 $13.30 $13.38 $13.30 $13.35 $10.32 294,297
2020-01-28 $13.33 $13.35 $13.28 $13.29 $10.28 412,811
2020-01-27 $13.35 $13.37 $13.30 $13.33 $10.31 265,553
2020-01-24 $13.41 $13.55 $13.39 $13.40 $10.36 217,402
2020-01-23 $13.42 $13.45 $13.40 $13.41 $10.37 271,818
2020-01-22 $13.40 $13.43 $13.39 $13.43 $10.39 449,925
2020-01-21 $13.33 $13.41 $13.30 $13.38 $10.35 486,221
2020-01-17 $13.33 $13.35 $13.23 $13.30 $10.29 392,522
2020-01-16 $13.36 $13.39 $13.29 $13.30 $10.29 438,994
2020-01-15 $13.33 $13.38 $13.30 $13.35 $10.32 386,748
2020-01-14 $13.27 $13.34 $13.26 $13.33 $10.31 435,177
2020-01-13 $13.20 $13.30 $13.18 $13.27 $10.26 420,849
2020-01-10 $13.24 $13.24 $13.18 $13.22 $10.22 164,082
2020-01-09 $13.31 $13.33 $13.26 $13.29 $10.20 305,298
2020-01-08 $13.27 $13.35 $13.26 $13.31 $10.22 336,781
2020-01-07 $13.27 $13.28 $13.22 $13.27 $10.19 336,798
2020-01-06 $13.29 $13.30 $13.21 $13.28 $10.19 357,041
2020-01-03 $13.26 $13.31 $13.25 $13.31 $10.22 466,499
2020-01-02 $13.29 $13.32 $13.25 $13.26 $10.18 364,046
2019-12-31 $13.22 $13.26 $13.19 $13.25 $10.17 296,051
2019-12-30 $13.15 $13.24 $13.12 $13.22 $10.15 575,158
2019-12-27 $13.17 $13.20 $13.11 $13.13 $10.08 285,125
2019-12-26 $13.17 $13.18 $13.09 $13.16 $10.10 240,054
2019-12-24 $13.12 $13.16 $13.10 $13.16 $10.10 192,702
2019-12-23 $13.14 $13.16 $13.08 $13.08 $10.04 420,489
2019-12-20 $13.10 $13.15 $13.08 $13.13 $10.08 351,874
2019-12-19 $13.06 $13.10 $13.00 $13.10 $10.05 514,423
2019-12-18 $12.98 $13.06 $12.97 $13.05 $10.02 337,442
2019-12-17 $12.85 $12.99 $12.84 $12.96 $9.95 435,571
2019-12-16 $12.87 $12.90 $12.83 $12.85 $9.86 471,663
2019-12-13 $12.98 $13.00 $12.86 $12.86 $9.87 385,158
2019-12-12 $12.98 $13.04 $12.96 $13.01 $9.99 278,885
2019-12-11 $12.98 $12.99 $12.90 $12.96 $9.95 314,519
2019-12-10 $13.07 $13.07 $12.96 $13.02 $9.92 346,379
2019-12-09 $13.08 $13.11 $13.02 $13.04 $9.93 291,017
2019-12-06 $13.14 $13.14 $12.99 $13.07 $9.95 365,781
2019-12-05 $13.03 $13.08 $13.01 $13.07 $9.95 257,189
2019-12-04 $12.94 $13.06 $12.92 $13.01 $9.91 371,298
2019-12-03 $12.89 $12.95 $12.85 $12.92 $9.84 221,179
2019-12-02 $12.92 $12.93 $12.88 $12.92 $9.84 203,972
2019-11-29 $12.88 $12.94 $12.84 $12.90 $9.83 100,013
2019-11-27 $12.85 $12.90 $12.83 $12.88 $9.81 234,917
2019-11-26 $12.81 $12.85 $12.75 $12.85 $9.79 645,153
2019-11-25 $12.83 $12.85 $12.80 $12.82 $9.76 191,211
2019-11-22 $12.80 $12.86 $12.77 $12.81 $9.76 248,324
2019-11-21 $12.82 $12.83 $12.77 $12.82 $9.76 279,606
2019-11-20 $12.76 $12.82 $12.73 $12.79 $9.74 268,877
2019-11-19 $12.83 $12.86 $12.76 $12.77 $9.73 268,946
2019-11-18 $12.79 $12.82 $12.77 $12.82 $9.76 243,973
2019-11-15 $12.77 $12.84 $12.76 $12.76 $9.72 208,665
2019-11-14 $12.66 $12.77 $12.66 $12.77 $9.73 274,616
2019-11-13 $12.68 $12.71 $12.65 $12.68 $9.66 278,374
2019-11-12 $12.64 $12.72 $12.63 $12.68 $9.66 334,798
2019-11-11 $12.71 $12.73 $12.63 $12.66 $9.64 255,934
2019-11-08 $12.72 $12.74 $12.69 $12.73 $9.70 336,346
2019-11-07 $12.84 $12.85 $12.80 $12.83 $9.70 360,316
2019-11-06 $12.83 $12.85 $12.80 $12.82 $9.69 401,165
2019-11-05 $12.82 $12.85 $12.79 $12.81 $9.68 424,605
2019-11-04 $12.80 $12.85 $12.78 $12.81 $9.68 254,750
2019-11-01 $12.75 $12.80 $12.75 $12.80 $9.67 247,245
2019-10-31 $12.75 $12.79 $12.70 $12.77 $9.65 308,865
2019-10-30 $12.73 $12.77 $12.68 $12.75 $9.64 404,950
2019-10-29 $12.72 $12.75 $12.69 $12.73 $9.62 216,133
2019-10-28 $12.71 $12.74 $12.67 $12.72 $9.61 196,004
2019-10-25 $12.74 $12.75 $12.70 $12.72 $9.61 312,691
2019-10-24 $12.73 $12.77 $12.69 $12.73 $9.62 354,590
2019-10-23 $12.70 $12.75 $12.69 $12.73 $9.62 185,408
2019-10-22 $12.69 $12.73 $12.67 $12.72 $9.61 201,284
2019-10-21 $12.69 $12.73 $12.62 $12.66 $9.57 254,865
2019-10-18 $12.62 $12.70 $12.59 $12.66 $9.57 373,887
2019-10-17 $12.58 $12.65 $12.57 $12.57 $9.50 181,818
2019-10-16 $12.65 $12.66 $12.56 $12.57 $9.50 330,261
2019-10-15 $12.64 $12.70 $12.63 $12.68 $9.58 371,074
2019-10-14 $12.63 $12.65 $12.58 $12.64 $9.55 200,031
2019-10-11 $12.59 $12.65 $12.57 $12.62 $9.54 340,337
2019-10-10 $12.65 $12.68 $12.57 $12.57 $9.50 811,757
2019-10-09 $12.52 $12.56 $12.52 $12.52 $9.39 125,834
2019-10-08 $12.56 $12.61 $12.50 $12.51 $9.38 209,676
2019-10-07 $12.56 $12.63 $12.56 $12.59 $9.44 599,686
2019-10-04 $12.50 $12.60 $12.50 $12.60 $9.45 232,464
2019-10-03 $12.45 $12.54 $12.45 $12.50 $9.37 251,446
2019-10-02 $12.51 $12.52 $12.45 $12.46 $9.34 189,838
2019-10-01 $12.51 $12.54 $12.48 $12.51 $9.38 128,458
2019-09-30 $12.49 $12.55 $12.49 $12.50 $9.37 246,117
2019-09-27 $12.50 $12.54 $12.47 $12.49 $9.36 120,908
2019-09-26 $12.53 $12.54 $12.50 $12.51 $9.38 158,295
2019-09-25 $12.54 $12.56 $12.52 $12.54 $9.40 183,986
2019-09-24 $12.54 $12.57 $12.52 $12.56 $9.42 149,599
2019-09-23 $12.56 $12.58 $12.54 $12.55 $9.41 144,243
2019-09-20 $12.54 $12.60 $12.53 $12.56 $9.42 264,859
2019-09-19 $12.51 $12.55 $12.50 $12.51 $9.38 205,204
2019-09-18 $12.53 $12.58 $12.51 $12.52 $9.39 135,569
2019-09-17 $12.54 $12.56 $12.52 $12.53 $9.39 115,754
2019-09-16 $12.53 $12.57 $12.51 $12.55 $9.41 262,093
2019-09-13 $12.51 $12.55 $12.50 $12.55 $9.41 134,047
2019-09-12 $12.47 $12.56 $12.45 $12.51 $9.38 489,745
2019-09-11 $12.57 $12.59 $12.53 $12.55 $9.36 212,681
2019-09-10 $12.56 $12.58 $12.53 $12.58 $9.38 139,051
2019-09-09 $12.54 $12.59 $12.54 $12.58 $9.38 142,031
2019-09-06 $12.54 $12.60 $12.51 $12.55 $9.36 302,195
2019-09-05 $12.52 $12.58 $12.52 $12.55 $9.36 187,856
2019-09-04 $12.52 $12.55 $12.48 $12.52 $9.33 159,083
2019-09-03 $12.50 $12.50 $12.45 $12.48 $9.30 126,703
2019-08-30 $12.57 $12.57 $12.47 $12.52 $9.33 141,695
2019-08-29 $12.58 $12.59 $12.53 $12.54 $9.35 262,124
2019-08-28 $12.44 $12.57 $12.44 $12.57 $9.37 434,316
2019-08-27 $12.47 $12.50 $12.43 $12.47 $9.30 239,819
2019-08-26 $12.44 $12.49 $12.44 $12.47 $9.30 205,111
2019-08-23 $12.41 $12.48 $12.41 $12.44 $9.28 165,361
2019-08-22 $12.50 $12.54 $12.47 $12.49 $9.31 83,068
2019-08-21 $12.47 $12.54 $12.47 $12.52 $9.33 233,143
2019-08-20 $12.43 $12.47 $12.43 $12.47 $9.30 220,894
2019-08-19 $12.48 $12.49 $12.44 $12.46 $9.29 493,755
2019-08-16 $12.41 $12.45 $12.40 $12.42 $9.26 109,335
2019-08-15 $12.48 $12.50 $12.31 $12.39 $9.24 243,841
2019-08-14 $12.49 $12.49 $12.38 $12.44 $9.28 317,728
2019-08-13 $12.48 $12.56 $12.48 $12.52 $9.33 584,106
2019-08-12 $12.53 $12.56 $12.49 $12.49 $9.31 336,083
2019-08-09 $12.55 $12.57 $12.51 $12.56 $9.36 229,691
2019-08-08 $12.64 $12.67 $12.58 $12.62 $9.36 666,630
2019-08-07 $12.58 $12.64 $12.53 $12.63 $9.36 193,839
2019-08-06 $12.61 $12.65 $12.58 $12.62 $9.36 503,875
2019-08-05 $12.60 $12.61 $12.56 $12.58 $9.33 339,296
2019-08-02 $12.65 $12.67 $12.61 $12.67 $9.39 331,182
2019-08-01 $12.60 $12.69 $12.60 $12.67 $9.39 335,582
2019-07-31 $12.63 $12.68 $12.54 $12.60 $9.34 341,288
2019-07-30 $12.56 $12.66 $12.56 $12.61 $9.35 412,829
2019-07-29 $12.57 $12.60 $12.54 $12.58 $9.33 505,846
2019-07-26 $12.57 $12.59 $12.57 $12.58 $9.33 262,140
2019-07-25 $12.61 $12.62 $12.57 $12.57 $9.32 232,786
2019-07-24 $12.59 $12.63 $12.58 $12.63 $9.36 373,207
2019-07-23 $12.59 $12.62 $12.55 $12.61 $9.35 398,560
2019-07-22 $12.68 $12.68 $12.57 $12.60 $9.34 373,004
2019-07-19 $12.67 $12.70 $12.63 $12.67 $9.39 109,881
2019-07-18 $12.66 $12.70 $12.63 $12.69 $9.41 205,795
2019-07-17 $12.62 $12.67 $12.62 $12.65 $9.38 187,161
2019-07-16 $12.65 $12.69 $12.61 $12.62 $9.36 308,861
2019-07-15 $12.62 $12.66 $12.61 $12.66 $9.39 276,605
2019-07-12 $12.62 $12.63 $12.59 $12.62 $9.36 215,509
2019-07-11 $12.65 $12.69 $12.60 $12.61 $9.35 273,248
2019-07-10 $12.60 $12.69 $12.59 $12.68 $9.40 409,362
2019-07-09 $12.62 $12.67 $12.60 $12.65 $9.33 321,117
2019-07-08 $12.63 $12.64 $12.61 $12.64 $9.32 212,447
2019-07-05 $12.65 $12.67 $12.61 $12.64 $9.32 152,716
2019-07-03 $12.65 $12.68 $12.62 $12.68 $9.35 104,028
2019-07-02 $12.62 $12.65 $12.60 $12.64 $9.32 249,093
2019-07-01 $12.67 $12.71 $12.61 $12.61 $9.30 233,824
2019-06-28 $12.64 $12.68 $12.61 $12.65 $9.33 421,709
2019-06-27 $12.66 $12.68 $12.60 $12.65 $9.33 269,272
2019-06-26 $12.64 $12.66 $12.62 $12.63 $9.31 234,641
2019-06-25 $12.71 $12.72 $12.62 $12.64 $9.32 199,271
2019-06-24 $12.72 $12.74 $12.69 $12.74 $9.39 184,696
2019-06-21 $12.73 $12.76 $12.70 $12.71 $9.37 174,207
2019-06-20 $12.73 $12.76 $12.69 $12.74 $9.39 439,711
2019-06-19 $12.63 $12.74 $12.63 $12.70 $9.36 290,250
2019-06-18 $12.66 $12.71 $12.61 $12.65 $9.33 357,210
2019-06-17 $12.63 $12.66 $12.63 $12.64 $9.32 135,139
2019-06-14 $12.56 $12.67 $12.55 $12.65 $9.33 223,152
2019-06-13 $12.57 $12.61 $12.56 $12.57 $9.27 128,552
2019-06-12 $12.57 $12.63 $12.45 $12.58 $9.28 204,294
2019-06-11 $12.63 $12.67 $12.63 $12.65 $9.28 148,810
2019-06-10 $12.63 $12.65 $12.59 $12.62 $9.25 337,028
2019-06-07 $12.56 $12.65 $12.55 $12.60 $9.24 341,946
2019-06-06 $12.52 $12.57 $12.46 $12.57 $9.22 576,135
2019-06-05 $12.47 $12.57 $12.47 $12.55 $9.20 173,752
2019-06-04 $12.48 $12.53 $12.48 $12.52 $9.18 198,900
2019-06-03 $12.56 $12.56 $12.46 $12.48 $9.15 234,670
2019-05-31 $12.56 $12.57 $12.54 $12.57 $9.22 215,645
2019-05-30 $12.59 $12.63 $12.55 $12.60 $9.24 289,003
2019-05-29 $12.61 $12.63 $12.55 $12.57 $9.22 214,566
2019-05-28 $12.61 $12.68 $12.61 $12.63 $9.26 167,937
2019-05-24 $12.62 $12.66 $12.57 $12.64 $9.27 186,202
2019-05-23 $12.59 $12.63 $12.54 $12.60 $9.24 179,324
2019-05-22 $12.61 $12.70 $12.60 $12.60 $9.24 240,672
2019-05-21 $12.63 $12.65 $12.59 $12.63 $9.26 176,394
2019-05-20 $12.65 $12.70 $12.60 $12.61 $9.25 224,966
2019-05-17 $12.64 $12.65 $12.62 $12.63 $9.26 205,023
2019-05-16 $12.65 $12.69 $12.64 $12.66 $9.28 224,581
2019-05-15 $12.57 $12.69 $12.57 $12.65 $9.28 189,709
2019-05-14 $12.61 $12.61 $12.55 $12.61 $9.25 226,256
2019-05-13 $12.50 $12.57 $12.48 $12.57 $9.22 282,774
2019-05-10 $12.60 $12.63 $12.55 $12.60 $9.24 176,005
2019-05-09 $12.65 $12.69 $12.64 $12.66 $9.23 288,297
2019-05-08 $12.72 $12.78 $12.71 $12.72 $9.28 170,683
2019-05-07 $12.75 $12.77 $12.72 $12.75 $9.30 187,056
2019-05-06 $12.70 $12.79 $12.70 $12.77 $9.31 200,626
2019-05-03 $12.82 $12.85 $12.81 $12.83 $9.36 148,830
2019-05-02 $12.80 $12.85 $12.77 $12.84 $9.36 254,400
2019-05-01 $12.73 $12.80 $12.73 $12.80 $9.33 143,950
2019-04-30 $12.71 $12.79 $12.70 $12.74 $9.29 255,672
2019-04-29 $12.68 $12.74 $12.66 $12.72 $9.28 122,133
2019-04-26 $12.69 $12.71 $12.65 $12.71 $9.27 160,975
2019-04-25 $12.63 $12.70 $12.61 $12.70 $9.26 311,088
2019-04-24 $12.65 $12.70 $12.60 $12.61 $9.20 199,100
2019-04-23 $12.67 $12.73 $12.64 $12.68 $9.25 285,201
2019-04-22 $12.72 $12.73 $12.67 $12.68 $9.25 192,326
2019-04-18 $12.67 $12.75 $12.66 $12.72 $9.28 464,101
2019-04-17 $12.61 $12.66 $12.59 $12.66 $9.23 323,830
2019-04-16 $12.55 $12.62 $12.55 $12.60 $9.19 224,898
2019-04-15 $12.51 $12.58 $12.50 $12.58 $9.17 248,131
2019-04-12 $12.58 $12.60 $12.50 $12.54 $9.14 202,761
2019-04-11 $12.51 $12.55 $12.50 $12.54 $9.14 160,632
2019-04-10 $12.57 $12.58 $12.47 $12.52 $9.13 294,072
2019-04-09 $12.62 $12.62 $12.53 $12.57 $9.12 298,150
2019-04-08 $12.62 $12.62 $12.59 $12.61 $9.15 351,323
2019-04-05 $12.60 $12.63 $12.58 $12.62 $9.15 226,127
2019-04-04 $12.62 $12.63 $12.58 $12.62 $9.15 311,206
2019-04-03 $12.64 $12.65 $12.60 $12.64 $9.17 192,888
2019-04-02 $12.60 $12.66 $12.60 $12.63 $9.16 252,299
2019-04-01 $12.66 $12.66 $12.58 $12.59 $9.13 234,691
2019-03-29 $12.56 $12.65 $12.56 $12.65 $9.18 244,683
2019-03-28 $12.53 $12.60 $12.53 $12.55 $9.10 226,719
2019-03-27 $12.59 $12.61 $12.56 $12.57 $9.12 170,886
2019-03-26 $12.58 $12.79 $12.50 $12.55 $9.10 260,267
2019-03-25 $12.62 $12.62 $12.53 $12.58 $9.13 129,768
2019-03-22 $12.62 $12.66 $12.61 $12.64 $9.17 97,076
2019-03-21 $12.68 $12.69 $12.61 $12.61 $9.15 143,044
2019-03-20 $12.65 $12.74 $12.61 $12.74 $9.24 186,237
2019-03-19 $12.70 $12.70 $12.61 $12.63 $9.16 179,288
2019-03-18 $12.60 $12.63 $12.57 $12.63 $9.16 155,469
2019-03-15 $12.60 $12.60 $12.56 $12.56 $9.11 86,768
2019-03-14 $12.66 $12.66 $12.56 $12.56 $9.11 125,874
2019-03-13 $12.57 $12.65 $12.53 $12.64 $9.17 255,499
2019-03-12 $12.57 $12.57 $12.54 $12.54 $9.10 161,375
2019-03-11 $12.54 $12.57 $12.54 $12.57 $9.12 154,839
2019-03-08 $12.63 $12.63 $12.54 $12.54 $9.10 233,863
2019-03-07 $12.73 $12.74 $12.68 $12.70 $9.16 255,977
2019-03-06 $12.85 $12.85 $12.69 $12.71 $9.17 210,642
2019-03-05 $12.78 $12.81 $12.75 $12.81 $9.24 124,254
2019-03-04 $12.77 $12.80 $12.76 $12.76 $9.21 151,717
2019-03-01 $12.77 $12.78 $12.70 $12.74 $9.19 171,444
2019-02-28 $12.80 $12.81 $12.75 $12.75 $9.20 218,187
2019-02-27 $12.72 $12.79 $12.71 $12.79 $9.23 381,162
2019-02-26 $12.59 $12.74 $12.59 $12.73 $9.18 398,132
2019-02-25 $12.63 $12.64 $12.59 $12.60 $9.09 223,646
2019-02-22 $12.56 $12.69 $12.56 $12.57 $9.07 599,687
2019-02-21 $12.59 $12.60 $12.54 $12.59 $9.08 343,146
2019-02-20 $12.56 $12.61 $12.56 $12.57 $9.07 264,840
2019-02-19 $12.62 $12.65 $12.57 $12.61 $9.10 226,883
2019-02-15 $12.55 $12.64 $12.48 $12.57 $9.07 250,468
2019-02-14 $12.39 $12.55 $12.39 $12.55 $9.06 186,935
2019-02-13 $12.50 $12.55 $12.49 $12.52 $9.03 244,817
2019-02-12 $12.50 $12.53 $12.47 $12.51 $9.03 353,482
2019-02-11 $12.37 $12.49 $12.35 $12.49 $9.01 318,818
2019-02-08 $12.32 $12.35 $12.25 $12.35 $8.91 203,326
2019-02-07 $12.41 $12.41 $12.33 $12.36 $8.87 155,072
2019-02-06 $12.38 $12.42 $12.38 $12.42 $8.91 216,703
2019-02-05 $12.35 $12.42 $12.34 $12.39 $8.89 193,944
2019-02-04 $12.36 $12.40 $12.35 $12.40 $8.90 267,839
2019-02-01 $12.28 $12.35 $12.28 $12.35 $8.86 147,522
2019-01-31 $12.24 $12.35 $12.24 $12.25 $8.79 432,371
2019-01-30 $12.28 $12.30 $12.23 $12.26 $8.80 258,538
2019-01-29 $12.26 $12.28 $12.25 $12.27 $8.81 252,661
2019-01-28 $12.22 $12.24 $12.20 $12.24 $8.78 174,452
2019-01-25 $12.32 $12.33 $12.23 $12.23 $8.78 133,760
2019-01-24 $12.25 $12.34 $12.22 $12.34 $8.86 355,048
2019-01-23 $12.16 $12.25 $12.16 $12.24 $8.78 240,232
2019-01-22 $12.19 $12.22 $12.17 $12.17 $8.73 190,784
2019-01-18 $12.23 $12.24 $12.16 $12.21 $8.76 402,430
2019-01-17 $12.25 $12.25 $12.20 $12.25 $8.79 199,325
2019-01-16 $12.24 $12.27 $12.19 $12.23 $8.78 360,626
2019-01-15 $12.14 $12.28 $12.14 $12.28 $8.81 237,636
2019-01-14 $12.23 $12.24 $12.14 $12.15 $8.72 162,599
2019-01-11 $12.21 $12.26 $12.17 $12.24 $8.78 265,887
2019-01-10 $12.27 $12.28 $12.21 $12.24 $8.78 305,081
2019-01-09 $12.33 $12.37 $12.22 $12.24 $8.78 347,981
2019-01-08 $12.29 $12.37 $12.28 $12.35 $8.86 374,720
2019-01-07 $12.18 $12.25 $12.17 $12.25 $8.79 273,925
2019-01-04 $11.97 $12.12 $11.92 $12.09 $8.68 410,412
2019-01-03 $11.87 $11.94 $11.85 $11.89 $8.53 360,064
2019-01-02 $11.86 $11.92 $11.83 $11.85 $8.50 419,213
2018-12-31 $11.90 $11.98 $11.79 $11.92 $8.55 926,512
2018-12-28 $11.73 $11.95 $11.73 $11.93 $8.56 979,269
2018-12-27 $11.66 $11.72 $11.63 $11.70 $8.40 795,151
2018-12-26 $11.61 $11.79 $11.55 $11.79 $8.41 610,855
2018-12-24 $11.47 $11.60 $11.46 $11.59 $8.27 394,764
2018-12-21 $11.37 $11.56 $11.35 $11.47 $8.18 934,114
2018-12-20 $11.66 $11.69 $11.28 $11.39 $8.13 894,449
2018-12-19 $11.71 $11.75 $11.62 $11.65 $8.31 685,509
2018-12-18 $11.72 $11.75 $11.67 $11.70 $8.35 497,047
2018-12-17 $11.82 $11.88 $11.61 $11.71 $8.36 606,376
2018-12-14 $12.04 $12.07 $11.85 $11.88 $8.48 537,139
2018-12-13 $12.13 $12.16 $12.06 $12.06 $8.61 485,748
2018-12-12 $12.13 $12.16 $12.10 $12.15 $8.67 399,183
2018-12-11 $12.23 $12.23 $12.15 $12.19 $8.65 263,885
2018-12-10 $12.17 $12.20 $12.14 $12.20 $8.66 280,807
2018-12-07 $12.17 $12.23 $12.17 $12.21 $8.66 217,188
2018-12-06 $12.20 $12.21 $12.15 $12.20 $8.66 293,537
2018-12-04 $12.18 $12.28 $12.16 $12.26 $8.70 351,229
2018-12-03 $12.19 $12.27 $12.19 $12.24 $8.69 271,038
2018-11-30 $12.16 $12.19 $12.15 $12.19 $8.65 279,576
2018-11-29 $12.07 $12.17 $12.07 $12.17 $8.64 371,940
2018-11-28 $12.03 $12.12 $12.03 $12.12 $8.60 334,199
2018-11-27 $12.07 $12.07 $12.03 $12.03 $8.54 195,196
2018-11-26 $12.13 $12.15 $12.04 $12.09 $8.58 261,967
2018-11-23 $11.98 $12.19 $11.96 $12.11 $8.59 254,915
2018-11-21 $12.03 $12.08 $11.98 $11.98 $8.50 212,822
2018-11-20 $12.09 $12.11 $12.02 $12.02 $8.53 217,755
2018-11-19 $12.17 $12.21 $12.10 $12.12 $8.60 406,125
2018-11-16 $12.18 $12.19 $12.12 $12.12 $8.60 351,446
2018-11-15 $12.28 $12.29 $12.20 $12.20 $8.66 258,139
2018-11-14 $12.25 $12.32 $12.23 $12.30 $8.73 411,324
2018-11-13 $12.30 $12.36 $12.28 $12.28 $8.71 225,589
2018-11-12 $12.32 $12.36 $12.30 $12.30 $8.73 213,014
2018-11-09 $12.36 $12.48 $12.35 $12.35 $8.76 213,741
2018-11-08 $12.44 $12.47 $12.40 $12.43 $8.82 244,382
2018-11-07 $12.44 $12.51 $12.40 $12.50 $8.82 221,523
2018-11-06 $12.35 $12.42 $12.34 $12.42 $8.77 287,464
2018-11-05 $12.38 $12.39 $12.35 $12.37 $8.73 546,031
2018-11-02 $12.31 $12.36 $12.29 $12.36 $8.72 376,643
2018-11-01 $12.29 $12.37 $12.25 $12.37 $8.73 267,778
2018-10-31 $12.26 $12.29 $12.22 $12.28 $8.67 326,861
2018-10-30 $12.21 $12.30 $12.20 $12.25 $8.65 319,206
2018-10-29 $12.25 $12.27 $12.22 $12.23 $8.63 326,387
2018-10-26 $12.27 $12.28 $12.24 $12.25 $8.65 218,001
2018-10-25 $12.25 $12.32 $12.25 $12.30 $8.68 509,915
2018-10-24 $12.25 $12.30 $12.24 $12.24 $8.64 381,285
2018-10-23 $12.20 $12.29 $12.06 $12.26 $8.65 330,238
2018-10-22 $12.31 $12.33 $12.28 $12.28 $8.67 232,358
2018-10-19 $12.34 $12.36 $12.31 $12.31 $8.69 340,986
2018-10-18 $12.38 $12.42 $12.34 $12.34 $8.71 398,877
2018-10-17 $12.36 $12.39 $12.34 $12.38 $8.74 268,104
2018-10-16 $12.27 $12.41 $12.27 $12.35 $8.72 661,064
2018-10-15 $12.32 $12.34 $12.28 $12.33 $8.70 426,227
2018-10-12 $12.30 $12.35 $12.30 $12.32 $8.70 473,836
2018-10-11 $12.31 $12.39 $12.25 $12.31 $8.69 575,839
2018-10-10 $12.43 $12.46 $12.33 $12.33 $8.70 295,945
2018-10-09 $12.57 $12.58 $12.51 $12.51 $8.78 170,683
2018-10-08 $12.54 $12.58 $12.53 $12.55 $8.81 248,056
2018-10-05 $12.62 $12.64 $12.52 $12.57 $8.82 313,782
2018-10-04 $12.65 $12.66 $12.61 $12.65 $8.88 179,471
2018-10-03 $12.65 $12.71 $12.65 $12.68 $8.90 337,888
2018-10-02 $12.67 $12.72 $12.65 $12.65 $8.88 212,877
2018-10-01 $12.67 $12.70 $12.64 $12.70 $8.92 259,979
2018-09-28 $12.69 $12.72 $12.66 $12.68 $8.90 119,887
2018-09-27 $12.73 $12.73 $12.69 $12.71 $8.92 142,098
2018-09-26 $12.70 $12.74 $12.68 $12.73 $8.94 180,073
2018-09-25 $12.72 $12.74 $12.67 $12.74 $8.94 225,373
2018-09-24 $12.74 $12.80 $12.69 $12.71 $8.92 193,697
2018-09-21 $12.78 $12.79 $12.74 $12.75 $8.95 216,444
2018-09-20 $12.73 $12.78 $12.71 $12.78 $8.97 201,089
2018-09-19 $12.73 $12.76 $12.68 $12.76 $8.96 138,733
2018-09-18 $12.69 $12.74 $12.69 $12.70 $8.92 152,911
2018-09-17 $12.71 $12.73 $12.55 $12.68 $8.90 207,212
2018-09-14 $12.77 $12.78 $12.72 $12.72 $8.93 127,546
2018-09-13 $12.80 $12.82 $12.75 $12.79 $8.98 147,247
2018-09-12 $12.82 $12.87 $12.81 $12.87 $8.99 210,651
2018-09-11 $12.78 $12.83 $12.77 $12.81 $8.95 170,405
2018-09-10 $12.76 $12.83 $12.74 $12.80 $8.94 253,468
2018-09-07 $12.76 $12.80 $12.74 $12.78 $8.92 262,778
2018-09-06 $12.79 $12.82 $12.78 $12.78 $8.92 199,489
2018-09-05 $12.74 $12.82 $12.73 $12.81 $8.95 229,041
2018-09-04 $12.72 $12.81 $12.71 $12.80 $8.94 193,596
2018-08-31 $12.75 $12.80 $12.72 $12.72 $8.88 157,519
2018-08-30 $12.70 $12.81 $12.69 $12.77 $8.92 371,875
2018-08-29 $12.74 $12.78 $12.71 $12.71 $8.88 212,569
2018-08-28 $12.77 $12.79 $12.74 $12.74 $8.90 162,009
2018-08-27 $12.75 $12.80 $12.75 $12.76 $8.91 251,760
2018-08-24 $12.76 $12.80 $12.75 $12.79 $8.93 196,180
2018-08-23 $12.75 $12.78 $12.75 $12.76 $8.91 274,107
2018-08-22 $12.75 $12.77 $12.74 $12.77 $8.92 243,861
2018-08-21 $12.76 $12.77 $12.73 $12.76 $8.91 492,517
2018-08-20 $12.78 $12.78 $12.73 $12.77 $8.92 286,273
2018-08-17 $12.73 $12.77 $12.73 $12.76 $8.91 252,631
2018-08-16 $12.70 $12.77 $12.70 $12.75 $8.90 323,154
2018-08-15 $12.60 $12.73 $12.60 $12.73 $8.89 342,509
2018-08-14 $12.59 $12.65 $12.59 $12.64 $8.83 240,344
2018-08-13 $12.60 $12.61 $12.57 $12.59 $8.79 212,076
2018-08-10 $12.62 $12.64 $12.59 $12.60 $8.80 342,357
2018-08-09 $12.64 $12.71 $12.64 $12.71 $8.83 214,947
2018-08-08 $12.68 $12.71 $12.65 $12.65 $8.79 326,137
2018-08-07 $12.66 $12.69 $12.65 $12.69 $8.82 301,978
2018-08-06 $12.64 $12.66 $12.50 $12.66 $8.79 503,933
2018-08-03 $12.62 $12.66 $12.61 $12.64 $8.78 238,295
2018-08-02 $12.57 $12.62 $12.57 $12.62 $8.77 224,021
2018-08-01 $12.60 $12.62 $12.57 $12.61 $8.76 239,548
2018-07-31 $12.55 $12.62 $12.55 $12.59 $8.75 202,847
2018-07-30 $12.60 $12.60 $12.57 $12.58 $8.74 203,077
2018-07-27 $12.57 $12.62 $12.56 $12.57 $8.73 283,266
2018-07-26 $12.56 $12.60 $12.55 $12.59 $8.75 309,122
2018-07-25 $12.57 $12.59 $12.55 $12.56 $8.72 180,586
2018-07-24 $12.59 $12.60 $12.56 $12.57 $8.73 274,651
2018-07-23 $12.57 $12.59 $12.55 $12.57 $8.73 198,295
2018-07-20 $12.57 $12.58 $12.53 $12.57 $8.73 326,732
2018-07-19 $12.59 $12.62 $12.56 $12.59 $8.75 321,664
2018-07-18 $12.56 $12.60 $12.54 $12.58 $8.74 384,089
2018-07-17 $12.50 $12.57 $12.50 $12.57 $8.73 227,889
2018-07-16 $12.50 $12.52 $12.48 $12.51 $8.69 471,884
2018-07-13 $12.51 $12.53 $12.48 $12.52 $8.70 278,182
2018-07-12 $12.54 $12.57 $12.48 $12.53 $8.70 275,607
2018-07-11 $12.51 $12.54 $12.48 $12.54 $8.71 345,323
2018-07-10 $12.55 $12.59 $12.55 $12.57 $8.69 238,575
2018-07-09 $12.60 $12.62 $12.55 $12.55 $8.67 468,482
2018-07-06 $12.59 $12.61 $12.56 $12.61 $8.71 305,940
2018-07-05 $12.59 $12.60 $12.53 $12.58 $8.69 191,765
2018-07-03 $12.55 $12.60 $12.55 $12.56 $8.68 250,674
2018-07-02 $12.62 $12.63 $12.55 $12.57 $8.69 330,303
2018-06-29 $12.56 $12.63 $12.56 $12.58 $8.69 515,830
2018-06-28 $12.58 $12.59 $12.54 $12.57 $8.69 323,304
2018-06-27 $12.62 $12.63 $12.56 $12.59 $8.70 341,816
2018-06-26 $12.55 $12.61 $12.53 $12.60 $8.71 407,681
2018-06-25 $12.54 $12.55 $12.51 $12.52 $8.65 283,598
2018-06-22 $12.58 $12.61 $12.56 $12.56 $8.68 326,909
2018-06-21 $12.57 $12.59 $12.54 $12.56 $8.68 374,036
2018-06-20 $12.54 $12.59 $12.50 $12.59 $8.70 361,864
2018-06-19 $12.48 $12.56 $12.47 $12.54 $8.66 421,329
2018-06-18 $12.63 $12.64 $12.51 $12.55 $8.67 503,069
2018-06-15 $12.63 $12.64 $12.60 $12.62 $8.72 297,046
2018-06-14 $12.60 $12.65 $12.60 $12.65 $8.74 355,083
2018-06-13 $12.61 $12.65 $12.58 $12.60 $8.71 304,471
2018-06-12 $12.63 $12.65 $12.61 $12.61 $8.71 295,821
2018-06-11 $12.66 $12.69 $12.62 $12.63 $8.73 433,034
2018-06-08 $12.68 $12.71 $12.66 $12.66 $8.75 231,934
2018-06-07 $12.75 $12.76 $12.72 $12.76 $8.77 281,290
2018-06-06 $12.69 $12.76 $12.69 $12.75 $8.76 361,865
2018-06-05 $12.78 $12.79 $12.68 $12.68 $8.72 414,707
2018-06-04 $12.72 $12.80 $12.71 $12.77 $8.78 343,965
2018-06-01 $12.75 $12.79 $12.74 $12.79 $8.79 255,640
2018-05-31 $12.73 $12.77 $12.72 $12.75 $8.76 336,143
2018-05-30 $12.70 $12.75 $12.69 $12.74 $8.76 253,550
2018-05-29 $12.70 $12.73 $12.69 $12.69 $8.72 300,407
2018-05-25 $12.71 $12.74 $12.70 $12.70 $8.73 145,533
2018-05-24 $12.70 $12.74 $12.69 $12.74 $8.76 353,645
2018-05-23 $12.70 $12.73 $12.69 $12.72 $8.74 164,062
2018-05-22 $12.72 $12.74 $12.69 $12.70 $8.73 281,704
2018-05-21 $12.73 $12.76 $12.70 $12.74 $8.76 277,382
2018-05-18 $12.74 $12.80 $12.70 $12.72 $8.74 384,331
2018-05-17 $12.73 $12.76 $12.71 $12.73 $8.75 384,818
2018-05-16 $12.69 $12.79 $12.68 $12.78 $8.78 397,383
2018-05-15 $12.84 $12.84 $12.67 $12.72 $8.74 689,076
2018-05-14 $12.79 $12.84 $12.78 $12.84 $8.83 420,010
2018-05-11 $12.81 $12.85 $12.81 $12.83 $8.82 245,641
2018-05-10 $12.91 $12.91 $12.82 $12.84 $8.83 332,111
2018-05-09 $12.99 $12.99 $12.93 $12.94 $8.85 174,536
2018-05-08 $13.01 $13.01 $12.96 $13.00 $8.89 333,231
2018-05-07 $12.96 $13.03 $12.96 $12.99 $8.88 354,020
2018-05-04 $12.94 $12.97 $12.94 $12.96 $8.86 190,625
2018-05-03 $13.01 $13.01 $12.94 $12.95 $8.85 422,143
2018-05-02 $12.99 $13.05 $12.96 $13.04 $8.92 273,086
2018-05-01 $13.01 $13.05 $12.99 $13.02 $8.90 307,996
2018-04-30 $13.03 $13.04 $13.00 $13.00 $8.89 149,055
2018-04-27 $13.01 $13.05 $12.99 $13.02 $8.90 183,487
2018-04-26 $12.97 $13.00 $12.95 $13.00 $8.89 186,674
2018-04-25 $12.96 $12.97 $12.94 $12.94 $8.85 229,821
2018-04-24 $12.99 $13.00 $12.96 $13.00 $8.89 155,948
2018-04-23 $12.96 $12.99 $12.95 $12.97 $8.87 226,935
2018-04-20 $13.01 $13.01 $12.93 $12.93 $8.84 224,031
2018-04-19 $13.10 $13.10 $12.99 $13.05 $8.92 247,725
2018-04-18 $13.08 $13.09 $13.04 $13.09 $8.95 230,398
2018-04-17 $13.03 $13.08 $13.02 $13.07 $8.94 270,737
2018-04-16 $13.03 $13.05 $13.00 $13.05 $8.92 196,979
2018-04-13 $13.09 $13.11 $13.00 $13.00 $8.89 173,557
2018-04-12 $13.11 $13.11 $13.06 $13.06 $8.93 178,271
2018-04-11 $13.06 $13.09 $13.06 $13.09 $8.95 201,875
2018-04-10 $13.15 $13.16 $13.12 $13.14 $8.93 235,078
2018-04-09 $13.06 $13.17 $13.03 $13.12 $8.92 435,929
2018-04-06 $13.06 $13.09 $13.04 $13.06 $8.88 228,116
2018-04-05 $13.05 $13.09 $13.04 $13.08 $8.89 208,667
2018-04-04 $13.03 $13.09 $13.02 $13.05 $8.87 228,037
2018-04-03 $13.00 $13.10 $12.98 $13.10 $8.90 209,547
2018-04-02 $13.02 $13.03 $12.97 $13.01 $8.84 240,733
2018-03-29 $13.00 $13.05 $12.97 $13.02 $8.85 265,258
2018-03-28 $12.96 $13.00 $12.95 $13.00 $8.83 207,349
2018-03-27 $13.00 $13.02 $12.95 $12.98 $8.82 266,663
2018-03-26 $12.98 $13.01 $12.93 $13.00 $8.83 359,442
2018-03-23 $12.94 $12.97 $12.94 $12.96 $8.81 268,093
2018-03-22 $12.92 $12.96 $12.92 $12.94 $8.79 204,981
2018-03-21 $13.00 $13.01 $12.91 $12.95 $8.80 366,999
2018-03-20 $12.98 $13.01 $12.97 $12.99 $8.83 259,947
2018-03-19 $13.07 $13.10 $12.95 $12.99 $8.83 320,085
2018-03-16 $13.02 $13.06 $13.02 $13.06 $8.88 159,839
2018-03-15 $13.05 $13.07 $13.02 $13.05 $8.87 198,314
2018-03-14 $13.02 $13.09 $13.02 $13.03 $8.85 275,048
2018-03-13 $13.05 $13.08 $13.02 $13.02 $8.85 171,136
2018-03-12 $13.06 $13.09 $13.03 $13.05 $8.87 316,004
2018-03-09 $13.08 $13.08 $13.03 $13.06 $8.88 261,622
2018-03-08 $13.17 $13.18 $13.11 $13.11 $8.85 295,060
2018-03-07 $13.11 $13.18 $13.11 $13.18 $8.90 396,670
2018-03-06 $13.09 $13.14 $13.09 $13.13 $8.87 139,870
2018-03-05 $13.11 $13.13 $13.05 $13.11 $8.85 286,480
2018-03-02 $13.09 $13.13 $13.08 $13.12 $8.86 209,152
2018-03-01 $13.12 $13.14 $13.06 $13.10 $8.85 270,589
2018-02-28 $13.15 $13.18 $13.07 $13.07 $8.83 262,398
2018-02-27 $13.13 $13.15 $13.10 $13.13 $8.87 243,086
2018-02-26 $13.18 $13.20 $13.13 $13.13 $8.87 223,318
2018-02-23 $13.12 $13.18 $13.12 $13.18 $8.90 264,538
2018-02-22 $13.14 $13.15 $13.09 $13.11 $8.85 287,436
2018-02-21 $13.15 $13.18 $13.13 $13.15 $8.88 251,180
2018-02-20 $13.09 $13.15 $13.09 $13.15 $8.88 292,602
2018-02-16 $13.12 $13.14 $13.10 $13.10 $8.85 211,872
2018-02-15 $13.16 $13.18 $13.07 $13.14 $8.87 383,455
2018-02-14 $13.11 $13.19 $13.08 $13.19 $8.91 333,419
2018-02-13 $13.14 $13.18 $13.11 $13.18 $8.90 199,987
2018-02-12 $13.14 $13.14 $13.08 $13.13 $8.87 414,536
2018-02-09 $13.13 $13.15 $13.05 $13.12 $8.86 380,835
2018-02-08 $13.23 $13.27 $13.20 $13.23 $8.88 326,526
2018-02-07 $13.20 $13.33 $13.20 $13.26 $8.90 446,887
2018-02-06 $13.00 $13.21 $12.96 $13.20 $8.86 664,861
2018-02-05 $13.25 $13.29 $13.05 $13.07 $8.77 600,069
2018-02-02 $13.37 $13.38 $13.29 $13.33 $8.95 529,216
2018-02-01 $13.30 $13.42 $13.30 $13.39 $8.99 457,234
2018-01-31 $13.35 $13.42 $13.34 $13.35 $8.96 440,014
2018-01-30 $13.46 $13.47 $13.29 $13.36 $8.97 691,564
2018-01-29 $13.56 $13.57 $13.48 $13.51 $9.07 251,109
2018-01-26 $13.52 $13.60 $13.51 $13.57 $9.11 346,387
2018-01-25 $13.50 $13.55 $13.49 $13.54 $9.09 415,499
2018-01-24 $13.48 $13.53 $13.48 $13.51 $9.07 246,305
2018-01-23 $13.48 $13.51 $13.45 $13.50 $9.06 289,528
2018-01-22 $13.52 $13.55 $13.47 $13.52 $9.02 412,464
2018-01-19 $13.52 $13.52 $13.43 $13.48 $9.00 351,609
2018-01-18 $13.50 $13.53 $13.47 $13.51 $9.02 334,214
2018-01-17 $13.52 $13.53 $13.48 $13.53 $9.03 510,735
2018-01-16 $13.53 $13.55 $13.49 $13.50 $9.01 369,219
2018-01-12 $13.49 $13.54 $13.46 $13.52 $9.02 382,279
2018-01-11 $13.45 $13.53 $13.40 $13.47 $8.99 416,084
2018-01-10 $13.52 $13.53 $13.47 $13.53 $8.97 394,450
2018-01-09 $13.61 $13.61 $13.52 $13.54 $8.98 347,582
2018-01-08 $13.60 $13.62 $13.55 $13.58 $9.01 293,660
2018-01-05 $13.64 $13.64 $13.60 $13.62 $9.03 290,803
2018-01-04 $13.63 $13.65 $13.59 $13.64 $9.05 663,863
2018-01-03 $13.68 $13.70 $13.62 $13.65 $9.05 624,573
2018-01-02 $13.62 $13.73 $13.57 $13.73 $9.11 466,191
2017-12-29 $13.56 $13.65 $13.56 $13.65 $9.05 366,832
2017-12-28 $13.55 $13.59 $13.54 $13.59 $9.01 318,202
2017-12-27 $13.57 $13.59 $13.55 $13.57 $9.00 348,390
2017-12-26 $13.53 $13.60 $13.50 $13.60 $9.02 417,704
2017-12-22 $13.53 $13.56 $13.50 $13.56 $8.99 447,316
2017-12-21 $13.48 $13.53 $13.48 $13.53 $8.97 648,826
2017-12-20 $13.49 $13.51 $13.46 $13.50 $8.95 451,744
2017-12-19 $13.50 $13.52 $13.46 $13.49 $8.95 580,553
2017-12-18 $13.48 $13.51 $13.47 $13.47 $8.94 799,833
2017-12-15 $13.43 $13.46 $13.40 $13.45 $8.92 521,768
2017-12-14 $13.42 $13.47 $13.42 $13.45 $8.92 458,985
2017-12-13 $13.42 $13.46 $13.39 $13.42 $8.90 439,506
2017-12-12 $13.45 $13.47 $13.42 $13.43 $8.91 398,716
2017-12-11 $13.42 $13.45 $13.39 $13.43 $8.91 440,081
2017-12-08 $13.40 $13.48 $13.38 $13.47 $8.94 422,378
2017-12-07 $13.56 $13.56 $13.47 $13.51 $8.91 590,255
2017-12-06 $13.53 $13.57 $13.53 $13.56 $8.94 398,299
2017-12-05 $13.48 $13.52 $13.45 $13.52 $8.91 372,700
2017-12-04 $13.52 $13.53 $13.45 $13.49 $8.90 625,352
2017-12-01 $13.44 $13.51 $13.43 $13.51 $8.91 304,680
2017-11-30 $13.48 $13.51 $13.42 $13.42 $8.85 357,290
2017-11-29 $13.50 $13.53 $13.43 $13.46 $8.88 429,922
2017-11-28 $13.53 $13.55 $13.48 $13.51 $8.91 399,211
2017-11-27 $13.55 $13.58 $13.46 $13.50 $8.90 514,681
2017-11-24 $13.53 $13.59 $13.51 $13.59 $8.96 305,939
2017-11-22 $13.57 $13.64 $13.52 $13.56 $8.94 262,162
2017-11-21 $13.68 $13.69 $13.55 $13.56 $8.94 389,211
2017-11-20 $13.65 $13.70 $13.62 $13.64 $8.99 375,776
2017-11-17 $13.60 $13.63 $13.54 $13.62 $8.98 236,208
2017-11-16 $13.48 $13.62 $13.48 $13.59 $8.96 476,977
2017-11-15 $13.41 $13.48 $13.38 $13.46 $8.88 386,199
2017-11-14 $13.49 $13.54 $13.41 $13.46 $8.88 644,308
2017-11-13 $13.74 $13.74 $13.52 $13.53 $8.92 456,878
2017-11-10 $13.78 $13.80 $13.71 $13.74 $9.06 328,643
2017-11-09 $13.92 $13.96 $13.78 $13.85 $9.08 397,452
2017-11-08 $14.00 $14.02 $13.92 $13.97 $9.16 302,182
2017-11-07 $14.02 $14.02 $13.97 $14.00 $9.18 271,797
2017-11-06 $13.89 $14.03 $13.87 $14.03 $9.20 202,531
2017-11-03 $14.00 $14.00 $13.89 $13.91 $9.12 179,539
2017-11-02 $13.97 $14.03 $13.94 $13.97 $9.16 257,467
2017-11-01 $13.99 $14.04 $13.97 $14.04 $9.20 122,960
2017-10-31 $14.00 $14.06 $13.96 $13.96 $9.15 317,759
2017-10-30 $13.99 $14.05 $13.95 $13.96 $9.15 296,188
2017-10-27 $14.00 $14.00 $13.92 $13.99 $9.17 220,010
2017-10-26 $13.94 $13.99 $13.92 $13.95 $9.14 235,909
2017-10-25 $14.02 $14.03 $13.86 $13.90 $9.11 272,867
2017-10-24 $13.97 $14.06 $13.93 $14.05 $9.21 251,655
2017-10-23 $13.95 $14.02 $13.95 $14.00 $9.17 198,242
2017-10-20 $13.97 $14.02 $13.95 $13.95 $9.14 206,180
2017-10-19 $14.00 $14.07 $13.96 $13.99 $9.17 261,032
2017-10-18 $14.03 $14.04 $13.93 $14.02 $9.19 306,307
2017-10-17 $14.07 $14.10 $14.03 $14.04 $9.20 151,828
2017-10-16 $14.06 $14.09 $14.01 $14.07 $9.22 204,785
2017-10-13 $14.00 $14.09 $13.92 $14.08 $9.23 328,521
2017-10-12 $13.98 $14.00 $13.90 $13.97 $9.16 290,942
2017-10-11 $14.00 $14.02 $13.95 $14.00 $9.18 182,562
2017-10-10 $14.03 $14.08 $14.01 $14.07 $9.17 213,189
2017-10-09 $14.00 $14.04 $13.99 $14.04 $9.15 149,223
2017-10-06 $13.98 $14.05 $13.96 $14.02 $9.14 292,260
2017-10-05 $14.04 $14.04 $13.98 $13.98 $9.11 163,903
2017-10-04 $14.00 $14.04 $13.95 $14.04 $9.15 198,931
2017-10-03 $14.02 $14.07 $14.00 $14.06 $9.16 175,911
2017-10-02 $14.04 $14.06 $13.96 $14.06 $9.16 228,877
2017-09-29 $14.00 $14.06 $13.99 $14.03 $9.14 229,033
2017-09-28 $14.04 $14.04 $13.98 $14.03 $9.14 160,736
2017-09-27 $13.96 $14.04 $13.94 $14.04 $9.15 173,026
2017-09-26 $13.95 $13.99 $13.93 $13.93 $9.08 162,040
2017-09-25 $13.99 $13.99 $13.90 $13.92 $9.07 208,983
2017-09-22 $13.88 $14.03 $13.88 $13.96 $9.10 343,889
2017-09-21 $13.92 $13.92 $13.87 $13.91 $9.07 27,307
2017-09-20 $13.89 $13.94 $13.86 $13.94 $9.09 240,500
2017-09-19 $13.89 $13.93 $13.86 $13.87 $9.04 278,740
2017-09-18 $13.89 $13.97 $13.85 $13.94 $9.09 362,768
2017-09-15 $13.91 $13.93 $13.85 $13.85 $9.03 230,501
2017-09-14 $13.87 $13.94 $13.87 $13.94 $9.09 214,400
2017-09-13 $13.86 $13.94 $13.85 $13.87 $9.04 240,282
2017-09-12 $13.89 $13.91 $13.86 $13.87 $9.04 229,256
2017-09-11 $13.90 $13.91 $13.83 $13.89 $9.05 287,809
2017-09-08 $13.89 $13.89 $13.80 $13.89 $9.05 304,696
2017-09-07 $13.99 $13.99 $13.91 $13.93 $9.03 251,632
2017-09-06 $13.94 $13.99 $13.91 $13.98 $9.06 223,100
2017-09-05 $13.94 $14.00 $13.87 $14.00 $9.07 246,141
2017-09-01 $13.95 $14.01 $13.93 $13.97 $9.05 264,462
2017-08-31 $13.99 $14.03 $13.94 $13.94 $9.03 314,932
2017-08-30 $13.94 $13.98 $13.92 $13.98 $9.06 238,123
2017-08-29 $13.88 $13.95 $13.88 $13.91 $9.01 223,564
2017-08-28 $13.95 $13.97 $13.92 $13.95 $9.04 165,141
2017-08-25 $13.92 $13.99 $13.92 $13.99 $9.07 162,302
2017-08-24 $13.90 $13.94 $13.88 $13.90 $9.01 220,259
2017-08-23 $13.88 $13.93 $13.86 $13.93 $9.03 246,750
2017-08-22 $13.87 $13.93 $13.85 $13.90 $9.00 325,554
2017-08-21 $13.90 $13.93 $13.85 $13.90 $9.01 289,101
2017-08-18 $13.92 $13.92 $13.81 $13.92 $9.02 271,496
2017-08-17 $13.91 $13.93 $13.81 $13.87 $8.99 320,807
2017-08-16 $13.85 $13.92 $13.85 $13.92 $9.02 42,746
2017-08-15 $13.89 $13.94 $13.86 $13.86 $8.98 222,800
2017-08-14 $13.87 $13.97 $13.87 $13.94 $9.03 352,308
2017-08-11 $13.75 $13.90 $13.71 $13.87 $8.99 335,854
2017-08-10 $13.98 $14.00 $13.79 $13.85 $8.98 432,280
2017-08-09 $14.15 $14.15 $14.01 $14.05 $9.10 290,803
2017-08-08 $14.28 $14.29 $14.12 $14.25 $9.18 317,633
2017-08-07 $14.23 $14.29 $14.22 $14.26 $9.19 205,942
2017-08-04 $14.25 $14.27 $14.19 $14.27 $9.19 259,798
2017-08-03 $14.23 $14.26 $14.21 $14.26 $9.19 227,192
2017-08-02 $14.23 $14.27 $14.17 $14.23 $9.17 261,491
2017-08-01 $14.20 $14.25 $14.18 $14.21 $9.16 249,841
2017-07-31 $14.10 $14.19 $14.10 $14.19 $9.14 206,225
2017-07-28 $14.10 $14.14 $14.06 $14.10 $9.09 354,830
2017-07-27 $14.10 $14.18 $14.10 $14.17 $9.13 241,168
2017-07-26 $14.09 $14.22 $14.09 $14.09 $9.08 362,742
2017-07-25 $14.09 $14.16 $14.08 $14.08 $9.07 279,472
2017-07-24 $14.07 $14.14 $14.07 $14.09 $9.08 222,763
2017-07-21 $14.10 $14.15 $14.07 $14.07 $9.07 290,817
2017-07-20 $14.15 $14.15 $14.05 $14.05 $9.05 311,591
2017-07-19 $14.09 $14.14 $14.07 $14.10 $9.09 256,864
2017-07-18 $14.01 $14.10 $13.99 $14.06 $9.06 242,633
2017-07-17 $14.01 $14.04 $13.94 $13.98 $9.01 291,465
2017-07-14 $13.97 $14.05 $13.96 $13.97 $9.00 219,320
2017-07-13 $14.01 $14.03 $13.95 $13.96 $8.99 220,955
2017-07-12 $14.05 $14.05 $13.95 $14.01 $9.03 351,206
2017-07-11 $13.90 $14.04 $13.88 $14.04 $9.05 273,033
2017-07-10 $13.97 $14.02 $13.93 $14.00 $8.97 282,567
2017-07-07 $14.02 $14.04 $13.97 $13.98 $8.96 156,889
2017-07-06 $14.04 $14.04 $13.94 $14.00 $8.97 223,757
2017-07-05 $14.03 $14.04 $13.95 $14.03 $8.99 220,523
2017-07-03 $14.07 $14.12 $14.03 $14.05 $9.00 161,386
2017-06-30 $13.85 $14.10 $13.85 $14.10 $9.03 361,110
2017-06-29 $13.90 $13.90 $13.79 $13.88 $8.89 280,612
2017-06-28 $13.88 $13.90 $13.83 $13.90 $8.91 209,323
2017-06-27 $13.92 $13.93 $13.81 $13.87 $8.89 172,340
2017-06-26 $13.90 $13.92 $13.84 $13.92 $8.92 246,029
2017-06-23 $13.92 $13.92 $13.88 $13.90 $8.91 150,079
2017-06-22 $13.92 $13.98 $13.85 $13.90 $8.91 212,606
2017-06-21 $14.00 $14.02 $13.88 $13.88 $8.89 274,790
2017-06-20 $14.01 $14.05 $13.97 $14.05 $9.00 175,184
2017-06-19 $13.99 $14.05 $13.97 $14.04 $8.99 277,044
2017-06-16 $13.96 $13.98 $13.91 $13.98 $8.96 246,477
2017-06-15 $13.91 $13.98 $13.90 $13.95 $8.94 237,509
2017-06-14 $13.84 $13.98 $13.83 $13.98 $8.96 347,166
2017-06-13 $13.82 $13.84 $13.76 $13.80 $8.84 382,292
2017-06-12 $13.83 $13.86 $13.78 $13.86 $8.88 332,739
2017-06-09 $13.85 $13.87 $13.78 $13.82 $8.85 306,576
2017-06-08 $13.88 $13.90 $13.82 $13.84 $8.87 224,977
2017-06-07 $14.00 $14.03 $13.91 $13.95 $8.89 232,211
2017-06-06 $14.03 $14.05 $13.98 $14.03 $8.94 217,440
2017-06-05 $13.97 $14.04 $13.97 $14.03 $8.94 127,340
2017-06-02 $13.95 $14.02 $13.94 $13.99 $8.91 193,731
2017-06-01 $13.94 $13.96 $13.91 $13.95 $8.89 240,277
2017-05-31 $13.99 $14.02 $13.91 $13.91 $8.86 166,281
2017-05-30 $13.96 $14.03 $13.96 $13.98 $8.90 201,740
2017-05-26 $13.95 $14.03 $13.95 $13.98 $8.90 178,037
2017-05-25 $13.99 $14.08 $13.94 $13.94 $8.88 249,965
2017-05-24 $13.93 $14.03 $13.91 $13.98 $8.90 237,142
2017-05-23 $13.86 $13.99 $13.85 $13.93 $8.87 233,802
2017-05-22 $13.87 $13.91 $13.83 $13.86 $8.83 260,991
2017-05-19 $13.86 $13.95 $13.85 $13.85 $8.82 271,120
2017-05-18 $13.82 $13.90 $13.79 $13.90 $8.85 307,697
2017-05-17 $13.86 $13.92 $13.76 $13.85 $8.82 318,211
2017-05-16 $13.95 $13.97 $13.92 $13.93 $8.87 187,981
2017-05-15 $13.95 $14.01 $13.93 $13.94 $8.88 253,140
2017-05-12 $13.95 $13.96 $13.90 $13.93 $8.87 212,054
2017-05-11 $13.94 $13.97 $13.90 $13.97 $8.90 196,237
2017-05-10 $13.95 $14.00 $13.94 $14.00 $8.92 158,018
2017-05-09 $14.03 $14.05 $13.94 $13.99 $8.91 226,562
2017-05-08 $14.08 $14.14 $14.08 $14.12 $8.94 193,038
2017-05-05 $14.06 $14.12 $14.05 $14.12 $8.94 178,105
2017-05-04 $14.06 $14.10 $14.00 $14.10 $8.93 292,318
2017-05-03 $14.00 $14.08 $13.99 $14.08 $8.92 275,368
2017-05-02 $14.03 $14.08 $14.00 $14.00 $8.87 248,333
2017-05-01 $14.05 $14.09 $14.03 $14.03 $8.89 208,224
2017-04-28 $14.04 $14.12 $14.03 $14.12 $8.94 216,657
2017-04-27 $14.10 $14.10 $13.99 $13.99 $8.86 227,196
2017-04-26 $13.96 $14.15 $13.93 $14.15 $8.96 354,085
2017-04-25 $13.93 $13.97 $13.92 $13.93 $8.82 281,323
2017-04-24 $14.00 $14.01 $13.88 $13.93 $8.82 212,794
2017-04-21 $13.91 $13.95 $13.85 $13.95 $8.83 306,302
2017-04-20 $13.98 $14.07 $13.87 $13.95 $8.83 287,303
2017-04-19 $13.97 $13.99 $13.93 $13.94 $8.83 192,897
2017-04-18 $13.95 $14.00 $13.86 $13.98 $8.85 235,778
2017-04-17 $13.91 $14.02 $13.89 $13.93 $8.82 196,346
2017-04-13 $13.95 $13.96 $13.89 $13.89 $8.80 218,417
2017-04-12 $13.92 $13.98 $13.90 $13.92 $8.82 301,399
2017-04-11 $13.98 $14.04 $13.91 $13.93 $8.82 260,381
2017-04-10 $13.96 $14.11 $13.92 $14.09 $8.87 261,081
2017-04-07 $13.85 $13.99 $13.85 $13.91 $8.76 214,294
2017-04-06 $13.92 $13.92 $13.87 $13.88 $8.74 243,170
2017-04-05 $13.88 $13.91 $13.85 $13.91 $8.76 326,701
2017-04-04 $13.83 $13.86 $13.75 $13.83 $8.71 440,351
2017-04-03 $13.81 $13.88 $13.81 $13.87 $8.73 360,537
2017-03-31 $13.85 $13.90 $13.83 $13.83 $8.71 458,968
2017-03-30 $13.90 $13.94 $13.84 $13.84 $8.71 419,414
2017-03-29 $13.88 $13.95 $13.85 $13.91 $8.76 269,944
2017-03-28 $13.83 $13.91 $13.83 $13.84 $8.71 228,614
2017-03-27 $13.88 $13.88 $13.76 $13.83 $8.71 154,104
2017-03-24 $13.81 $13.89 $13.81 $13.89 $8.75 204,622
2017-03-23 $13.89 $13.93 $13.77 $13.80 $8.69 526,980
2017-03-22 $13.73 $13.91 $13.73 $13.90 $8.75 522,321
2017-03-21 $14.05 $14.07 $13.85 $13.85 $8.72 399,799
2017-03-20 $14.00 $14.06 $13.92 $14.06 $8.85 279,220
2017-03-17 $13.88 $14.01 $13.85 $14.01 $8.82 173,041
2017-03-16 $13.95 $13.97 $13.80 $13.88 $8.74 271,499
2017-03-15 $13.75 $14.00 $13.68 $13.92 $8.76 442,396
2017-03-14 $13.78 $13.78 $13.65 $13.72 $8.64 274,262
2017-03-13 $13.86 $13.90 $13.80 $13.80 $8.69 353,074
2017-03-10 $13.78 $13.84 $13.60 $13.80 $8.69 730,085
2017-03-09 $13.90 $13.92 $13.64 $13.78 $8.68 811,930
2017-03-08 $14.16 $14.16 $14.02 $14.03 $8.78 368,457
2017-03-07 $14.17 $14.20 $14.13 $14.18 $8.87 304,250
2017-03-06 $14.22 $14.22 $14.15 $14.22 $8.90 250,009
2017-03-03 $14.13 $14.25 $14.12 $14.25 $8.92 218,165
2017-03-02 $14.17 $14.21 $14.14 $14.14 $8.85 251,554
2017-03-01 $14.18 $14.25 $14.16 $14.24 $8.91 585,886
2017-02-28 $14.16 $14.19 $14.14 $14.19 $8.88 305,754
2017-02-27 $14.17 $14.18 $14.13 $14.16 $8.86 192,515
2017-02-24 $14.10 $14.18 $14.10 $14.17 $8.87 287,065
2017-02-23 $14.14 $14.19 $14.10 $14.16 $8.86 258,170
2017-02-22 $14.12 $14.18 $14.02 $14.14 $8.85 351,420
2017-02-21 $14.13 $14.18 $14.00 $14.13 $8.84 499,591
2017-02-17 $14.03 $14.20 $13.92 $14.20 $8.89 383,038
2017-02-16 $14.19 $14.19 $14.05 $14.05 $8.79 308,917
2017-02-15 $14.17 $14.21 $14.08 $14.21 $8.89 363,144
2017-02-14 $14.04 $14.24 $13.92 $14.16 $8.86 487,066
2017-02-13 $14.20 $14.23 $14.04 $14.07 $8.80 493,885
2017-02-10 $14.13 $14.20 $14.12 $14.14 $8.85 266,748
2017-02-09 $14.15 $14.20 $14.12 $14.15 $8.85 306,821
2017-02-08 $14.19 $14.23 $14.17 $14.22 $8.84 185,381
2017-02-07 $14.15 $14.23 $14.14 $14.23 $8.85 293,516
2017-02-06 $14.13 $14.16 $14.11 $14.15 $8.80 242,756
2017-02-03 $14.10 $14.14 $14.08 $14.13 $8.79 325,010
2017-02-02 $14.06 $14.12 $14.02 $14.12 $8.78 375,784
2017-02-01 $14.10 $14.10 $14.00 $14.10 $8.77 258,468
2017-01-31 $14.02 $14.11 $13.94 $14.11 $8.78 496,850
2017-01-30 $14.05 $14.10 $14.00 $14.10 $8.77 486,488
2017-01-27 $14.08 $14.09 $13.96 $14.03 $8.73 250,519
2017-01-26 $14.01 $14.10 $14.00 $14.07 $8.75 472,988
2017-01-25 $14.03 $14.07 $13.96 $14.03 $8.73 456,758
2017-01-24 $13.90 $14.00 $13.90 $14.00 $8.71 415,268
2017-01-23 $13.87 $13.94 $13.87 $13.92 $8.66 225,535
2017-01-20 $13.88 $13.95 $13.84 $13.84 $8.61 493,201
2017-01-19 $13.90 $13.90 $13.81 $13.84 $8.61 296,771
2017-01-18 $13.86 $13.94 $13.84 $13.90 $8.64 286,326
2017-01-17 $13.84 $13.91 $13.78 $13.82 $8.59 418,401
2017-01-13 $13.65 $13.85 $13.65 $13.85 $8.61 355,866
2017-01-12 $13.73 $13.79 $13.62 $13.63 $8.48 632,611
2017-01-11 $13.80 $13.82 $13.69 $13.69 $8.51 337,684
2017-01-10 $13.86 $13.95 $13.85 $13.92 $8.60 328,353
2017-01-09 $13.83 $13.90 $13.80 $13.90 $8.59 271,936
2017-01-06 $13.68 $13.84 $13.67 $13.83 $8.55 343,637
2017-01-05 $13.61 $13.77 $13.61 $13.70 $8.47 673,948
2017-01-04 $13.66 $13.75 $13.63 $13.65 $8.44 645,774
2017-01-03 $13.74 $13.79 $13.63 $13.63 $8.42 639,113
2016-12-30 $13.63 $13.77 $13.63 $13.72 $8.48 416,311
2016-12-29 $13.64 $13.67 $13.55 $13.66 $8.44 375,964
2016-12-28 $13.52 $13.63 $13.51 $13.63 $8.42 680,302
2016-12-27 $13.50 $13.55 $13.49 $13.51 $8.35 499,975
2016-12-23 $13.52 $13.55 $13.49 $13.50 $8.34 388,399
2016-12-22 $13.50 $13.55 $13.48 $13.54 $8.37 340,626
2016-12-21 $13.46 $13.53 $13.46 $13.50 $8.34 349,678
2016-12-20 $13.57 $13.60 $13.48 $13.48 $8.33 482,362
2016-12-19 $13.56 $13.63 $13.52 $13.58 $8.39 384,440
2016-12-16 $13.45 $13.53 $13.43 $13.50 $8.34 543,694
2016-12-15 $13.42 $13.46 $13.38 $13.40 $8.28 717,404
2016-12-14 $13.52 $13.59 $13.47 $13.47 $8.32 493,781
2016-12-13 $13.61 $13.64 $13.51 $13.56 $8.38 440,935
2016-12-12 $13.70 $13.70 $13.59 $13.60 $8.40 470,268
2016-12-09 $13.57 $13.66 $13.55 $13.65 $8.44 360,827
2016-12-08 $13.67 $13.67 $13.52 $13.53 $8.36 342,537
2016-12-07 $13.74 $13.75 $13.66 $13.73 $8.43 433,307
2016-12-06 $13.52 $13.70 $13.48 $13.70 $8.41 582,098
2016-12-05 $13.36 $13.53 $13.35 $13.51 $8.30 705,139
2016-12-02 $13.23 $13.32 $13.23 $13.32 $8.18 137,483
2016-12-01 $13.31 $13.33 $13.18 $13.23 $8.12 266,334
2016-11-30 $13.43 $13.44 $13.29 $13.33 $8.19 300,177
2016-11-29 $13.36 $13.41 $13.33 $13.40 $8.23 164,363
2016-11-28 $13.33 $13.40 $13.32 $13.37 $8.21 246,568
2016-11-25 $13.31 $13.39 $13.27 $13.32 $8.18 84,757
2016-11-23 $13.30 $13.35 $13.24 $13.33 $8.19 155,875
2016-11-22 $13.27 $13.33 $13.24 $13.30 $8.17 273,641
2016-11-21 $13.01 $13.30 $13.01 $13.27 $8.15 330,204
2016-11-18 $13.14 $13.15 $13.04 $13.08 $8.03 269,978
2016-11-17 $13.06 $13.14 $13.03 $13.12 $8.06 223,058
2016-11-16 $13.12 $13.12 $13.00 $13.06 $8.02 444,242
2016-11-15 $12.85 $13.05 $12.85 $13.05 $8.01 332,925
2016-11-14 $12.91 $12.96 $12.82 $12.85 $7.89 398,805
2016-11-11 $12.98 $13.01 $12.86 $12.92 $7.93 496,583
2016-11-10 $13.20 $13.20 $12.95 $12.98 $7.97 480,148
2016-11-09 $13.10 $13.20 $13.10 $13.17 $8.09 212,012
2016-11-08 $13.23 $13.36 $13.20 $13.33 $8.13 247,097
2016-11-07 $13.18 $13.28 $13.18 $13.26 $8.09 353,261
2016-11-04 $13.17 $13.19 $13.12 $13.13 $8.01 243,319
2016-11-03 $13.11 $13.19 $13.11 $13.19 $8.05 263,185
2016-11-02 $13.22 $13.22 $13.11 $13.12 $8.00 438,127
2016-11-01 $13.30 $13.35 $13.21 $13.27 $8.10 277,813
2016-10-31 $13.44 $13.48 $13.30 $13.30 $8.11 362,574
2016-10-28 $13.47 $13.48 $13.43 $13.43 $8.19 147,090
2016-10-27 $13.52 $13.54 $13.45 $13.45 $8.20 192,335
2016-10-26 $13.48 $13.55 $13.45 $13.51 $8.24 194,899
2016-10-25 $13.50 $13.56 $13.45 $13.46 $8.21 262,036
2016-10-24 $13.51 $13.52 $13.45 $13.50 $8.24 239,659
2016-10-21 $13.40 $13.46 $13.40 $13.46 $8.21 188,446
2016-10-20 $13.52 $13.65 $13.39 $13.41 $8.18 314,801
2016-10-19 $13.32 $13.50 $13.31 $13.50 $8.24 237,485
2016-10-18 $13.40 $13.40 $13.27 $13.29 $8.11 284,356
2016-10-17 $13.47 $13.52 $13.27 $13.29 $8.11 270,474
2016-10-14 $13.42 $13.52 $13.40 $13.44 $8.20 222,554
2016-10-13 $13.43 $13.49 $13.40 $13.40 $8.17 269,299
2016-10-12 $13.50 $13.54 $13.45 $13.46 $8.21 187,393
2016-10-11 $13.65 $13.65 $13.46 $13.54 $8.26 269,547
2016-10-10 $13.61 $13.70 $13.59 $13.70 $8.30 215,389
2016-10-07 $13.58 $13.59 $13.51 $13.59 $8.24 246,045
2016-10-06 $13.56 $13.61 $13.50 $13.54 $8.21 387,170
2016-10-05 $13.72 $13.72 $13.59 $13.61 $8.25 264,823
2016-10-04 $13.69 $13.72 $13.65 $13.67 $8.29 209,861
2016-10-03 $13.71 $13.74 $13.62 $13.74 $8.33 334,132
2016-09-30 $13.60 $13.80 $13.60 $13.71 $8.31 317,307
2016-09-29 $13.71 $13.73 $13.57 $13.60 $8.24 226,083
2016-09-28 $13.62 $13.76 $13.59 $13.76 $8.34 235,437
2016-09-27 $13.61 $13.64 $13.58 $13.58 $8.23 196,493
2016-09-26 $13.63 $13.63 $13.58 $13.61 $8.25 258,060
2016-09-23 $13.64 $13.69 $13.57 $13.61 $8.25 231,342
2016-09-22 $13.74 $13.76 $13.65 $13.67 $8.29 294,435
2016-09-21 $13.58 $13.69 $13.54 $13.69 $8.30 342,730
2016-09-20 $13.49 $13.65 $13.47 $13.56 $8.22 453,715
2016-09-19 $13.52 $13.63 $13.38 $13.43 $8.14 382,453
2016-09-16 $13.50 $13.50 $13.42 $13.46 $8.16 216,863
2016-09-15 $13.43 $13.56 $13.41 $13.54 $8.21 296,730
2016-09-14 $13.36 $13.45 $13.34 $13.43 $8.14 355,789
2016-09-13 $13.47 $13.49 $13.32 $13.35 $8.09 670,278
2016-09-12 $13.45 $13.52 $13.41 $13.50 $8.18 374,858
2016-09-09 $13.72 $13.72 $13.43 $13.55 $8.21 376,364
2016-09-08 $13.73 $13.79 $13.67 $13.76 $8.34 351,742
2016-09-07 $13.68 $13.79 $13.65 $13.79 $8.31 366,683
2016-09-06 $13.67 $13.68 $13.55 $13.67 $8.23 1,078,819
2016-09-02 $13.83 $13.85 $13.57 $13.68 $8.24 1,155,912
2016-09-01 $13.95 $13.95 $13.81 $13.81 $8.32 339,627
2016-08-31 $13.96 $13.98 $13.91 $13.91 $8.38 268,138
2016-08-30 $13.96 $13.96 $13.90 $13.95 $8.40 284,890
2016-08-29 $13.88 $13.98 $13.85 $13.93 $8.39 338,114
2016-08-26 $13.91 $13.95 $13.87 $13.87 $8.35 301,722
2016-08-25 $13.88 $13.93 $13.85 $13.91 $8.38 282,231
2016-08-24 $13.88 $13.89 $13.84 $13.87 $8.35 197,297
2016-08-23 $13.89 $13.89 $13.85 $13.85 $8.34 229,494
2016-08-22 $13.84 $13.88 $13.82 $13.88 $8.36 268,956
2016-08-19 $13.88 $13.91 $13.82 $13.84 $8.34 288,938
2016-08-18 $13.86 $13.99 $13.83 $13.88 $8.36 349,375
2016-08-17 $13.80 $13.85 $13.75 $13.82 $8.32 274,837
2016-08-16 $13.78 $13.82 $13.76 $13.80 $8.31 291,361
2016-08-15 $13.70 $13.79 $13.70 $13.74 $8.28 491,090
2016-08-12 $13.64 $13.75 $13.64 $13.66 $8.23 406,883
2016-08-11 $13.67 $13.72 $13.61 $13.64 $8.22 286,769
2016-08-10 $13.70 $13.70 $13.62 $13.65 $8.22 361,773
2016-08-09 $13.67 $13.71 $13.62 $13.71 $8.26 329,233
2016-08-08 $13.74 $13.77 $13.66 $13.71 $8.20 278,936
2016-08-05 $13.73 $13.74 $13.68 $13.70 $8.19 241,673
2016-08-04 $13.70 $13.74 $13.65 $13.67 $8.17 225,607
2016-08-03 $13.58 $13.68 $13.54 $13.68 $8.18 154,921
2016-08-02 $13.77 $13.78 $13.53 $13.55 $8.10 396,923
2016-08-01 $13.79 $13.82 $13.73 $13.78 $8.24 294,543
2016-07-29 $13.76 $13.83 $13.72 $13.83 $8.27 283,483
2016-07-28 $13.68 $13.77 $13.65 $13.76 $8.23 264,462
2016-07-27 $13.76 $13.76 $13.63 $13.65 $8.16 291,477
2016-07-26 $13.69 $13.79 $13.69 $13.75 $8.22 330,806
2016-07-25 $13.78 $13.79 $13.62 $13.74 $8.22 346,386
2016-07-22 $13.70 $13.78 $13.66 $13.75 $8.22 233,997
2016-07-21 $13.70 $13.75 $13.66 $13.70 $8.19 397,520
2016-07-20 $13.57 $13.68 $13.54 $13.68 $8.18 290,548
2016-07-19 $13.63 $13.67 $13.51 $13.52 $8.08 202,056
2016-07-18 $13.55 $13.65 $13.50 $13.65 $8.16 364,609
2016-07-15 $13.53 $13.57 $13.43 $13.50 $8.07 317,667
2016-07-14 $13.49 $13.61 $13.46 $13.57 $8.11 471,004
2016-07-13 $13.46 $13.50 $13.40 $13.44 $8.04 406,650
2016-07-12 $13.48 $13.51 $13.40 $13.42 $8.02 293,724
2016-07-11 $13.44 $13.48 $13.40 $13.40 $8.01 246,391
2016-07-08 $13.36 $13.49 $13.36 $13.41 $8.02 281,561
2016-07-07 $13.33 $13.44 $13.30 $13.35 $7.98 298,621
2016-07-06 $13.30 $13.40 $13.28 $13.39 $7.95 295,763
2016-07-05 $13.37 $13.42 $13.28 $13.28 $7.88 496,589
2016-07-01 $13.42 $13.49 $13.41 $13.42 $7.96 240,555
2016-06-30 $13.35 $13.44 $13.27 $13.44 $7.98 283,297
2016-06-29 $13.25 $13.32 $13.22 $13.22 $7.84 367,608
2016-06-28 $13.20 $13.27 $13.17 $13.17 $7.82 402,478
2016-06-27 $13.28 $13.31 $13.04 $13.10 $7.77 496,953
2016-06-24 $13.21 $13.43 $13.14 $13.33 $7.91 323,794
2016-06-23 $13.46 $13.50 $13.42 $13.46 $7.99 237,200
2016-06-22 $13.34 $13.41 $13.31 $13.41 $7.96 277,306
2016-06-21 $13.36 $13.41 $13.29 $13.30 $7.89 372,666
2016-06-20 $13.42 $13.53 $13.33 $13.35 $7.92 280,314
2016-06-17 $13.34 $13.35 $13.28 $13.30 $7.89 137,319
2016-06-16 $13.25 $13.35 $13.22 $13.34 $7.92 233,678
2016-06-15 $13.30 $13.38 $13.26 $13.26 $7.87 329,429
2016-06-14 $13.31 $13.34 $13.25 $13.33 $7.91 246,621
2016-06-13 $13.35 $13.41 $13.33 $13.36 $7.93 194,067
2016-06-10 $13.44 $13.46 $13.38 $13.42 $7.96 158,835
2016-06-09 $13.47 $13.47 $13.40 $13.47 $7.99 329,203
2016-06-08 $13.44 $13.54 $13.42 $13.54 $7.97 453,898
2016-06-07 $13.33 $13.44 $13.33 $13.43 $7.91 481,156
2016-06-06 $13.33 $13.39 $13.32 $13.34 $7.86 342,961
2016-06-03 $13.28 $13.35 $13.26 $13.32 $7.84 491,362
2016-06-02 $13.33 $13.33 $13.25 $13.28 $7.82 307,111
2016-06-01 $13.26 $13.34 $13.25 $13.33 $7.85 231,985
2016-05-31 $13.26 $13.33 $13.25 $13.25 $7.80 217,617
2016-05-27 $13.28 $13.31 $13.25 $13.27 $7.82 218,464
2016-05-26 $13.21 $13.27 $13.21 $13.27 $7.82 256,732
2016-05-25 $13.15 $13.24 $13.15 $13.22 $7.79 283,762
2016-05-24 $13.25 $13.25 $13.16 $13.17 $7.76 580,034
2016-05-23 $13.15 $13.24 $13.15 $13.21 $7.78 251,322
2016-05-20 $13.09 $13.19 $13.06 $13.11 $7.72 318,777
2016-05-19 $13.26 $13.26 $13.01 $13.01 $7.66 606,656
2016-05-18 $13.19 $13.32 $13.19 $13.27 $7.82 383,705
2016-05-17 $13.22 $13.25 $13.19 $13.25 $7.80 252,527
2016-05-16 $13.19 $13.25 $13.17 $13.25 $7.80 344,603
2016-05-13 $13.12 $13.20 $13.12 $13.16 $7.75 401,136
2016-05-12 $13.10 $13.17 $13.10 $13.15 $7.74 237,254
2016-05-11 $13.11 $13.20 $13.08 $13.09 $7.71 369,709
2016-05-10 $13.10 $13.16 $13.10 $13.16 $7.75 296,548
2016-05-09 $13.18 $13.20 $13.12 $13.18 $7.70 309,506
2016-05-06 $13.17 $13.22 $13.10 $13.18 $7.70 331,412
2016-05-05 $13.31 $13.31 $13.18 $13.21 $7.72 396,963
2016-05-04 $13.26 $13.35 $13.25 $13.27 $7.76 270,299
2016-05-03 $13.34 $13.39 $13.25 $13.29 $7.77 331,431
2016-05-02 $13.34 $13.37 $13.32 $13.35 $7.80 356,194
2016-04-29 $13.22 $13.36 $13.22 $13.36 $7.81 285,709
2016-04-28 $13.28 $13.34 $13.24 $13.24 $7.74 257,985
2016-04-27 $13.31 $13.34 $13.28 $13.31 $7.78 239,416
2016-04-26 $13.37 $13.39 $13.24 $13.30 $7.77 325,223
2016-04-25 $13.30 $13.38 $13.26 $13.38 $7.82 268,159
2016-04-22 $13.23 $13.40 $13.19 $13.40 $7.83 408,549
2016-04-21 $13.24 $13.33 $13.22 $13.26 $7.75 466,662
2016-04-20 $13.20 $13.25 $13.19 $13.22 $7.73 345,907
2016-04-19 $13.17 $13.20 $13.12 $13.20 $7.71 336,491
2016-04-18 $13.11 $13.30 $13.07 $13.13 $7.67 480,853
2016-04-15 $13.00 $13.09 $12.96 $13.07 $7.64 349,131
2016-04-14 $13.07 $13.11 $13.03 $13.06 $7.63 150,254
2016-04-13 $13.04 $13.10 $12.98 $13.08 $7.64 352,570
2016-04-12 $12.94 $13.04 $12.91 $12.98 $7.59 576,911
2016-04-11 $12.96 $13.02 $12.91 $12.95 $7.57 326,729
2016-04-08 $13.03 $13.06 $12.89 $12.91 $7.55 427,648
2016-04-07 $12.94 $12.98 $12.90 $12.97 $7.58 322,206
2016-04-06 $13.11 $13.18 $13.07 $13.15 $7.63 258,681
2016-04-05 $13.12 $13.14 $13.01 $13.10 $7.60 306,467
2016-04-04 $13.19 $13.21 $13.09 $13.14 $7.62 269,468
2016-04-01 $13.13 $13.22 $13.09 $13.21 $7.66 336,110
2016-03-31 $13.06 $13.19 $13.05 $13.18 $7.64 360,318
2016-03-30 $12.97 $13.10 $12.97 $13.10 $7.60 247,590
2016-03-29 $12.96 $13.01 $12.92 $12.95 $7.51 307,434
2016-03-28 $13.04 $13.06 $12.90 $12.92 $7.49 321,373
2016-03-24 $13.15 $13.15 $13.02 $13.05 $7.57 284,299
2016-03-23 $13.17 $13.21 $13.11 $13.18 $7.64 186,670
2016-03-22 $13.20 $13.23 $13.14 $13.22 $7.67 272,218
2016-03-21 $13.13 $13.22 $13.12 $13.18 $7.64 447,885
2016-03-18 $13.12 $13.15 $13.09 $13.10 $7.60 371,728
2016-03-17 $13.07 $13.08 $13.02 $13.07 $7.58 592,462
2016-03-16 $12.89 $13.02 $12.88 $13.00 $7.54 488,904
2016-03-15 $12.86 $12.90 $12.80 $12.90 $7.48 582,583
2016-03-14 $12.83 $12.90 $12.76 $12.85 $7.45 736,934
2016-03-11 $12.70 $12.81 $12.70 $12.81 $7.43 286,166
2016-03-10 $12.74 $12.76 $12.62 $12.70 $7.36 272,282
2016-03-09 $12.63 $12.73 $12.61 $12.71 $7.37 231,413
2016-03-08 $12.72 $12.73 $12.67 $12.67 $7.29 178,248
2016-03-07 $12.70 $12.74 $12.65 $12.72 $7.32 288,664
2016-03-04 $12.63 $12.74 $12.61 $12.73 $7.32 205,926
2016-03-03 $12.50 $12.64 $12.47 $12.64 $7.27 299,054
2016-03-02 $12.51 $12.52 $12.46 $12.52 $7.20 229,841
2016-03-01 $12.42 $12.53 $12.38 $12.48 $7.18 425,924
2016-02-29 $12.27 $12.40 $12.27 $12.40 $7.13 230,116
2016-02-26 $12.25 $12.31 $12.21 $12.31 $7.08 199,364
2016-02-25 $12.16 $12.27 $12.15 $12.24 $7.04 286,513
2016-02-24 $12.10 $12.20 $12.08 $12.19 $7.01 223,005
2016-02-23 $12.10 $12.20 $12.08 $12.16 $7.00 262,198
2016-02-22 $12.13 $12.20 $12.10 $12.14 $6.98 343,291
2016-02-19 $11.96 $12.08 $11.90 $12.05 $6.93 250,894
2016-02-18 $12.06 $12.13 $11.97 $12.01 $6.91 423,018
2016-02-17 $11.88 $12.08 $11.87 $12.08 $6.95 378,883
2016-02-16 $11.76 $11.92 $11.76 $11.90 $6.85 348,598
2016-02-12 $11.72 $11.80 $11.70 $11.75 $6.76 246,361
2016-02-11 $11.79 $11.83 $11.67 $11.69 $6.73 256,842
2016-02-10 $11.90 $11.94 $11.87 $11.88 $6.83 255,134
2016-02-09 $11.82 $11.92 $11.82 $11.90 $6.85 371,509
2016-02-08 $12.19 $12.20 $11.96 $11.98 $6.83 411,705
2016-02-05 $12.24 $12.27 $12.20 $12.23 $6.98 168,738
2016-02-04 $12.32 $12.35 $12.25 $12.31 $7.02 247,271
2016-02-03 $12.34 $12.36 $12.29 $12.35 $7.04 196,479
2016-02-02 $12.34 $12.36 $12.25 $12.35 $7.04 213,271
2016-02-01 $12.31 $12.39 $12.25 $12.38 $7.06 280,321
2016-01-29 $12.28 $12.41 $12.28 $12.33 $7.03 394,941
2016-01-28 $12.24 $12.37 $12.20 $12.32 $7.03 279,106
2016-01-27 $12.20 $12.31 $12.19 $12.23 $6.98 327,936
2016-01-26 $12.03 $12.28 $12.02 $12.28 $7.00 360,247
2016-01-25 $12.05 $12.09 $11.99 $12.03 $6.86 330,727
2016-01-22 $12.04 $12.13 $12.01 $12.08 $6.89 494,553
2016-01-21 $11.84 $12.12 $11.84 $12.01 $6.85 833,444
2016-01-20 $11.82 $11.89 $11.63 $11.88 $6.78 880,125
2016-01-19 $12.18 $12.21 $11.96 $12.00 $6.84 638,581
2016-01-15 $12.16 $12.26 $12.13 $12.18 $6.95 488,554
2016-01-14 $12.28 $12.36 $12.24 $12.26 $6.99 424,262
2016-01-13 $12.49 $12.54 $12.30 $12.30 $7.02 396,469
2016-01-12 $12.52 $12.57 $12.41 $12.45 $7.10 349,816
2016-01-11 $12.62 $12.67 $12.48 $12.59 $7.12 552,838
2016-01-08 $12.64 $12.68 $12.62 $12.62 $7.14 283,417
2016-01-07 $12.62 $12.70 $12.60 $12.64 $7.15 532,404
2016-01-06 $12.60 $12.75 $12.60 $12.70 $7.19 370,578
2016-01-05 $12.63 $12.77 $12.61 $12.70 $7.19 342,116
2016-01-04 $12.67 $12.67 $12.54 $12.56 $7.11 414,761
2015-12-31 $12.57 $12.76 $12.53 $12.76 $7.22 498,188
2015-12-30 $12.54 $12.61 $12.54 $12.57 $7.11 539,503
2015-12-29 $12.63 $12.66 $12.52 $12.59 $7.12 572,016
2015-12-28 $12.63 $12.71 $12.59 $12.64 $7.15 502,527
2015-12-24 $12.65 $12.77 $12.65 $12.72 $7.20 241,028
2015-12-23 $12.62 $12.75 $12.62 $12.67 $7.17 410,038
2015-12-22 $12.50 $12.60 $12.50 $12.58 $7.12 537,867
2015-12-21 $12.55 $12.61 $12.54 $12.54 $7.10 511,030
2015-12-18 $12.49 $12.74 $12.45 $12.55 $7.10 610,587
2015-12-17 $12.37 $12.58 $12.30 $12.57 $7.11 506,878
2015-12-16 $12.21 $12.45 $12.21 $12.44 $7.04 860,929
2015-12-15 $12.15 $12.31 $12.15 $12.21 $6.91 653,607
2015-12-14 $12.23 $12.25 $12.02 $12.11 $6.85 606,157
2015-12-11 $12.40 $12.44 $12.20 $12.28 $6.95 886,427
2015-12-10 $12.46 $12.57 $12.42 $12.47 $7.06 410,115
2015-12-09 $12.61 $12.74 $12.53 $12.54 $7.10 459,574
2015-12-08 $12.68 $12.82 $12.68 $12.78 $7.17 352,647
2015-12-07 $12.92 $12.92 $12.78 $12.78 $7.17 379,814
2015-12-04 $12.75 $12.92 $12.75 $12.90 $7.24 430,633
2015-12-03 $12.73 $12.79 $12.72 $12.78 $7.17 312,104
2015-12-02 $12.75 $12.80 $12.75 $12.75 $7.16 374,489
2015-12-01 $12.73 $12.79 $12.69 $12.76 $7.16 423,984
2015-11-30 $12.80 $12.81 $12.69 $12.69 $7.12 368,602
2015-11-27 $12.78 $12.80 $12.74 $12.76 $7.16 86,018
2015-11-25 $12.70 $12.78 $12.69 $12.75 $7.16 343,257
2015-11-24 $12.66 $12.76 $12.66 $12.74 $7.15 339,870
2015-11-23 $12.72 $12.77 $12.68 $12.72 $7.14 404,446
2015-11-20 $12.83 $12.87 $12.68 $12.75 $7.16 966,108
2015-11-19 $12.71 $12.83 $12.65 $12.83 $7.20 405,957
2015-11-18 $12.70 $12.77 $12.67 $12.75 $7.16 468,035
2015-11-17 $12.77 $12.80 $12.70 $12.74 $7.15 321,841
2015-11-16 $12.80 $12.86 $12.76 $12.80 $7.18 306,413
2015-11-13 $12.81 $12.86 $12.77 $12.77 $7.17 195,028
2015-11-12 $12.81 $12.89 $12.79 $12.86 $7.22 293,841
2015-11-11 $12.95 $12.95 $12.85 $12.85 $7.21 176,249
2015-11-10 $12.87 $12.96 $12.80 $12.90 $7.24 284,708
2015-11-09 $13.17 $13.18 $12.94 $13.02 $7.25 424,188
2015-11-06 $13.19 $13.19 $13.08 $13.15 $7.32 243,964
2015-11-05 $13.19 $13.21 $13.11 $13.19 $7.34 270,495
2015-11-04 $13.26 $13.29 $13.13 $13.14 $7.32 369,706
2015-11-03 $13.28 $13.29 $13.22 $13.22 $7.36 270,229
2015-11-02 $13.33 $13.33 $13.29 $13.31 $7.41 271,411
2015-10-30 $13.23 $13.34 $13.21 $13.33 $7.42 311,316
2015-10-29 $13.21 $13.26 $13.18 $13.24 $7.37 273,079
2015-10-28 $13.20 $13.30 $13.20 $13.24 $7.37 314,434
2015-10-27 $13.13 $13.26 $13.10 $13.23 $7.37 475,993
2015-10-26 $13.12 $13.24 $13.12 $13.16 $7.33 247,935
2015-10-23 $13.22 $13.30 $13.15 $13.15 $7.32 294,619
2015-10-22 $13.15 $13.30 $13.11 $13.15 $7.32 422,201
2015-10-21 $13.16 $13.19 $13.10 $13.14 $7.32 313,554
2015-10-20 $13.04 $13.21 $13.00 $13.20 $7.35 675,281
2015-10-19 $12.96 $13.07 $12.94 $13.02 $7.25 417,379
2015-10-16 $12.86 $12.95 $12.84 $12.95 $7.21 372,243
2015-10-15 $12.85 $12.95 $12.78 $12.93 $7.20 522,272
2015-10-14 $12.85 $12.92 $12.77 $12.82 $7.14 350,858
2015-10-13 $12.91 $12.98 $12.83 $12.90 $7.18 402,558
2015-10-12 $13.14 $13.20 $12.89 $12.90 $7.18 749,973
2015-10-09 $12.98 $13.19 $12.94 $13.16 $7.33 648,207
2015-10-08 $12.73 $13.05 $12.69 $12.89 $7.18 617,687
2015-10-07 $12.76 $12.86 $12.72 $12.80 $7.07 647,263
2015-10-06 $12.56 $12.77 $12.55 $12.65 $6.99 628,273
2015-10-05 $12.54 $12.62 $12.51 $12.58 $6.95 491,309
2015-10-02 $12.47 $12.55 $12.40 $12.52 $6.92 419,738
2015-10-01 $12.62 $12.64 $12.54 $12.60 $6.96 327,190
2015-09-30 $12.60 $12.68 $12.57 $12.68 $7.01 397,262
2015-09-29 $12.63 $12.67 $12.56 $12.56 $6.94 291,974
2015-09-28 $12.77 $12.81 $12.63 $12.65 $6.99 353,157
2015-09-25 $12.93 $12.93 $12.81 $12.81 $7.08 260,570
2015-09-24 $12.86 $12.91 $12.80 $12.86 $7.11 355,942
2015-09-23 $12.99 $13.05 $12.86 $12.94 $7.15 475,155
2015-09-22 $12.85 $13.03 $12.85 $12.99 $7.18 326,358
2015-09-21 $13.00 $13.08 $12.96 $12.98 $7.17 229,561
2015-09-18 $12.98 $13.15 $12.93 $13.03 $7.20 404,623
2015-09-17 $12.79 $13.02 $12.76 $13.02 $7.19 372,920
2015-09-16 $12.84 $12.92 $12.81 $12.84 $7.09 382,952
2015-09-15 $12.85 $12.90 $12.82 $12.88 $7.12 599,236
2015-09-14 $12.89 $12.97 $12.87 $12.87 $7.11 380,178
2015-09-11 $12.98 $13.07 $12.96 $12.96 $7.16 582,615
2015-09-10 $12.95 $13.11 $12.83 $13.01 $7.19 1,672,403
2015-09-09 $13.32 $13.32 $13.01 $13.06 $7.22 796,316
2015-09-08 $13.32 $13.43 $13.30 $13.42 $7.36 244,370
2015-09-04 $13.24 $13.32 $13.24 $13.32 $7.30 157,227
2015-09-03 $13.40 $13.40 $13.28 $13.34 $7.31 278,876
2015-09-02 $13.27 $13.39 $13.23 $13.39 $7.34 295,081
2015-09-01 $13.01 $13.25 $13.00 $13.23 $7.25 268,320
2015-08-31 $13.30 $13.32 $13.10 $13.10 $7.18 330,379
2015-08-28 $13.27 $13.34 $13.23 $13.31 $7.30 231,822
2015-08-27 $13.18 $13.30 $13.15 $13.30 $7.29 310,497
2015-08-26 $13.06 $13.20 $13.06 $13.18 $7.23 344,776
2015-08-25 $12.97 $13.11 $12.96 $13.09 $7.18 400,465
2015-08-24 $12.77 $13.12 $11.00 $12.92 $7.08 784,362
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.