Franklin Ltd Duration Income Trust (FTF) Exchange: NYSE MKT

Data as of March 29, 2024

$6.24 ($-0.04) -0.64%

Franklin Ltd Duration Income Trust - Daily Information
Click for more stock information on Franklin Ltd Duration Income Trust.
Daily Information Data
Date March 29, 2024
Open $6.27
Previous Close $6.24
High $6.28
Low $6.23
Adjusted Open $6.27
Previous Adjusted Close $6.24
Adjusted High $6.28
Adjusted Low $6.23
Historical Stock Data for Franklin Ltd Duration Income Trust (FTF)
Date Open High Low Close Adj.Close Volume
2024-03-25 $6.27 $6.28 $6.23 $6.24 $6.24 232,791
2024-03-22 $6.31 $6.31 $6.27 $6.28 $6.28 75,907
2024-03-21 $6.29 $6.31 $6.28 $6.29 $6.29 99,233
2024-03-20 $6.27 $6.30 $6.26 $6.30 $6.30 184,726
2024-03-19 $6.26 $6.31 $6.26 $6.30 $6.30 84,483
2024-03-18 $6.28 $6.29 $6.26 $6.27 $6.27 60,646
2024-03-15 $6.31 $6.35 $6.30 $6.32 $6.26 193,547
2024-03-14 $6.34 $6.34 $6.28 $6.29 $6.23 84,529
2024-03-13 $6.33 $6.33 $6.29 $6.31 $6.25 176,054
2024-03-12 $6.30 $6.32 $6.28 $6.32 $6.26 156,023
2024-03-11 $6.28 $6.30 $6.26 $6.30 $6.24 80,043
2024-03-08 $6.28 $6.29 $6.27 $6.28 $6.28 62,060
2024-03-07 $6.28 $6.28 $6.27 $6.28 $6.28 75,171
2024-03-06 $6.22 $6.27 $6.22 $6.27 $6.27 209,915
2024-03-05 $6.28 $6.28 $6.22 $6.24 $6.24 191,419
2024-03-04 $6.27 $6.29 $6.24 $6.26 $6.26 203,248
2024-03-01 $6.28 $6.30 $6.27 $6.28 $6.28 105,369
2024-02-29 $6.26 $6.29 $6.26 $6.29 $6.29 84,431
2024-02-28 $6.24 $6.27 $6.23 $6.26 $6.26 78,658
2024-02-27 $6.25 $6.26 $6.23 $6.24 $6.24 159,783
2024-02-26 $6.27 $6.27 $6.22 $6.25 $6.25 150,390
2024-02-23 $6.30 $6.31 $6.26 $6.27 $6.27 227,991
2024-02-22 $6.31 $6.32 $6.27 $6.28 $6.28 121,046
2024-02-21 $6.28 $6.32 $6.28 $6.30 $6.30 147,564
2024-02-20 $6.26 $6.30 $6.26 $6.30 $6.30 117,155
2024-02-16 $6.26 $6.29 $6.26 $6.28 $6.28 97,455
2024-02-15 $6.32 $6.37 $6.32 $6.33 $6.33 157,749
2024-02-14 $6.34 $6.37 $6.31 $6.34 $6.34 125,616
2024-02-13 $6.35 $6.35 $6.32 $6.35 $6.35 92,256
2024-02-12 $6.34 $6.36 $6.32 $6.35 $6.35 156,168
2024-02-09 $6.36 $6.36 $6.32 $6.33 $6.33 122,864
2024-02-08 $6.35 $6.36 $6.34 $6.35 $6.35 83,625
2024-02-07 $6.36 $6.37 $6.33 $6.37 $6.37 95,007
2024-02-06 $6.30 $6.37 $6.30 $6.36 $6.36 81,714
2024-02-05 $6.33 $6.33 $6.28 $6.32 $6.32 109,490
2024-02-02 $6.31 $6.34 $6.31 $6.31 $6.31 78,962
2024-02-01 $6.28 $6.36 $6.28 $6.36 $6.36 168,930
2024-01-31 $6.27 $6.31 $6.27 $6.30 $6.30 151,157
2024-01-30 $6.26 $6.29 $6.26 $6.29 $6.29 154,725
2024-01-29 $6.25 $6.28 $6.25 $6.28 $6.28 244,782
2024-01-26 $6.26 $6.29 $6.25 $6.26 $6.26 203,807
2024-01-25 $6.28 $6.28 $6.26 $6.27 $6.27 97,660
2024-01-24 $6.21 $6.26 $6.21 $6.26 $6.26 106,847
2024-01-23 $6.20 $6.23 $6.20 $6.22 $6.22 148,192
2024-01-22 $6.18 $6.25 $6.15 $6.22 $6.22 472,321
2024-01-19 $6.20 $6.21 $6.14 $6.18 $6.18 478,571
2024-01-18 $6.30 $6.36 $6.18 $6.18 $6.18 335,309
2024-01-17 $6.36 $6.44 $6.33 $6.34 $6.28 186,945
2024-01-16 $6.40 $6.42 $6.32 $6.34 $6.28 139,638
2024-01-12 $6.45 $6.45 $6.36 $6.37 $6.31 155,095
2024-01-11 $6.46 $6.46 $6.39 $6.41 $6.35 88,080
2024-01-10 $6.43 $6.47 $6.40 $6.44 $6.38 71,304
2024-01-09 $6.45 $6.49 $6.39 $6.40 $6.34 95,636
2024-01-08 $6.47 $6.51 $6.41 $6.45 $6.39 93,981
2024-01-05 $6.44 $6.56 $6.42 $6.42 $6.36 142,427
2024-01-04 $6.28 $6.47 $6.28 $6.45 $6.39 363,650
2024-01-03 $6.32 $6.33 $6.29 $6.31 $6.24 81,115
2024-01-02 $6.25 $6.31 $6.24 $6.31 $6.25 109,501
2023-12-29 $6.35 $6.40 $6.22 $6.22 $6.16 426,165
2023-12-28 $6.38 $6.43 $6.30 $6.33 $6.27 245,061
2023-12-27 $6.34 $6.47 $6.34 $6.36 $6.30 168,207
2023-12-26 $6.30 $6.40 $6.29 $6.34 $6.28 125,682
2023-12-22 $6.31 $6.33 $6.27 $6.29 $6.23 96,498
2023-12-21 $6.30 $6.33 $6.28 $6.30 $6.24 68,932
2023-12-20 $6.40 $6.45 $6.24 $6.28 $6.22 209,664
2023-12-19 $6.37 $6.46 $6.37 $6.38 $6.32 262,724
2023-12-18 $6.31 $6.41 $6.31 $6.41 $6.35 195,502
2023-12-15 $6.31 $6.33 $6.25 $6.30 $6.24 169,173
2023-12-14 $6.34 $6.40 $6.33 $6.34 $6.22 173,958
2023-12-13 $6.24 $6.33 $6.23 $6.32 $6.20 155,667
2023-12-12 $6.18 $6.23 $6.18 $6.22 $6.10 100,296
2023-12-11 $6.21 $6.22 $6.19 $6.20 $6.08 101,255
2023-12-08 $6.20 $6.21 $6.18 $6.21 $6.21 92,838
2023-12-07 $6.19 $6.22 $6.18 $6.18 $6.18 245,448
2023-12-06 $6.25 $6.25 $6.18 $6.21 $6.21 250,073
2023-12-05 $6.28 $6.33 $6.21 $6.21 $6.21 124,615
2023-12-04 $6.32 $6.34 $6.26 $6.29 $6.29 133,067
2023-12-01 $6.17 $6.35 $6.17 $6.35 $6.35 220,153
2023-11-30 $6.18 $6.19 $6.14 $6.16 $6.16 176,087
2023-11-29 $6.18 $6.18 $6.14 $6.17 $6.17 115,026
2023-11-28 $6.15 $6.19 $6.15 $6.15 $6.15 80,715
2023-11-27 $6.17 $6.18 $6.15 $6.18 $6.18 50,709
2023-11-24 $6.13 $6.15 $6.10 $6.15 $6.15 52,826
2023-11-22 $6.14 $6.16 $6.10 $6.10 $6.10 83,058
2023-11-21 $6.15 $6.17 $6.08 $6.12 $6.12 126,965
2023-11-20 $6.14 $6.15 $6.11 $6.15 $6.15 89,631
2023-11-17 $6.17 $6.17 $6.09 $6.13 $6.13 158,822
2023-11-16 $6.06 $6.17 $6.06 $6.15 $6.15 97,733
2023-11-15 $6.14 $6.19 $6.06 $6.12 $6.06 157,763
2023-11-14 $6.12 $6.23 $6.12 $6.12 $6.06 208,130
2023-11-13 $6.09 $6.10 $6.04 $6.05 $5.99 52,034
2023-11-10 $6.07 $6.11 $6.04 $6.09 $6.03 47,078
2023-11-09 $6.15 $6.15 $6.05 $6.06 $6.00 39,909
2023-11-08 $6.15 $6.15 $6.12 $6.13 $6.07 81,203
2023-11-07 $6.13 $6.14 $6.12 $6.13 $6.07 37,213
2023-11-06 $6.15 $6.15 $6.06 $6.15 $6.09 120,459
2023-11-03 $6.09 $6.18 $6.09 $6.15 $6.15 136,335
2023-11-02 $5.97 $6.10 $5.97 $6.05 $6.05 132,220
2023-11-01 $5.86 $6.00 $5.86 $5.98 $5.98 173,505
2023-10-31 $5.82 $5.92 $5.82 $5.89 $5.89 161,308
2023-10-30 $5.79 $5.84 $5.78 $5.82 $5.82 143,590
2023-10-27 $5.77 $5.83 $5.77 $5.79 $5.79 139,918
2023-10-26 $5.76 $5.81 $5.76 $5.79 $5.79 111,346
2023-10-25 $5.85 $5.85 $5.77 $5.77 $5.77 223,176
2023-10-24 $5.82 $5.90 $5.82 $5.87 $5.87 117,216
2023-10-23 $5.85 $5.85 $5.82 $5.83 $5.83 98,573
2023-10-20 $5.92 $5.97 $5.86 $5.87 $5.87 88,662
2023-10-19 $5.93 $5.93 $5.88 $5.90 $5.90 128,253
2023-10-18 $5.92 $5.93 $5.90 $5.93 $5.93 172,122
2023-10-17 $5.90 $5.93 $5.88 $5.91 $5.91 149,866
2023-10-16 $5.92 $6.00 $5.89 $5.90 $5.90 155,582
2023-10-13 $5.95 $5.98 $5.91 $5.91 $5.91 100,098
2023-10-12 $6.04 $6.04 $5.98 $6.01 $5.95 94,954
2023-10-11 $6.05 $6.07 $5.99 $6.01 $5.95 132,391
2023-10-10 $6.04 $6.08 $6.00 $6.05 $5.99 76,129
2023-10-09 $6.00 $6.02 $5.99 $6.02 $5.96 162,118
2023-10-06 $5.97 $6.03 $5.97 $6.00 $5.94 122,034
2023-10-05 $5.94 $6.02 $5.94 $5.99 $5.93 189,662
2023-10-04 $5.96 $5.98 $5.94 $5.95 $5.89 89,766
2023-10-03 $6.05 $6.06 $5.92 $5.92 $5.86 183,256
2023-10-02 $6.11 $6.11 $6.00 $6.04 $5.98 231,321
2023-09-29 $6.12 $6.17 $6.07 $6.09 $6.03 220,332
2023-09-28 $6.15 $6.17 $6.09 $6.09 $6.03 131,177
2023-09-27 $6.15 $6.19 $6.08 $6.17 $6.11 124,267
2023-09-26 $6.19 $6.19 $6.10 $6.12 $6.06 71,297
2023-09-25 $6.22 $6.22 $6.17 $6.20 $6.14 50,775
2023-09-22 $6.19 $6.24 $6.16 $6.24 $6.18 72,791
2023-09-21 $6.16 $6.18 $6.15 $6.17 $6.11 71,391
2023-09-20 $6.18 $6.20 $6.16 $6.17 $6.11 105,118
2023-09-19 $6.20 $6.20 $6.17 $6.19 $6.13 106,788
2023-09-18 $6.16 $6.20 $6.15 $6.20 $6.14 131,546
2023-09-15 $6.14 $6.18 $6.12 $6.16 $6.10 78,638
2023-09-14 $6.22 $6.25 $6.20 $6.20 $6.08 144,482
2023-09-13 $6.24 $6.25 $6.20 $6.22 $6.10 190,041
2023-09-12 $6.23 $6.24 $6.21 $6.23 $6.11 140,452
2023-09-11 $6.29 $6.29 $6.20 $6.21 $6.09 190,979
2023-09-08 $6.26 $6.27 $6.22 $6.25 $6.13 280,551
2023-09-07 $6.17 $6.24 $6.17 $6.24 $6.12 122,004
2023-09-06 $6.15 $6.19 $6.15 $6.17 $6.05 248,160
2023-09-05 $6.16 $6.20 $6.15 $6.15 $6.03 150,966
2023-09-01 $6.21 $6.24 $6.16 $6.17 $6.05 210,179
2023-08-31 $6.21 $6.23 $6.18 $6.20 $6.08 307,466
2023-08-30 $6.19 $6.20 $6.16 $6.17 $6.05 315,802
2023-08-29 $6.18 $6.20 $6.16 $6.18 $6.06 295,879
2023-08-28 $6.13 $6.17 $6.13 $6.16 $6.04 249,990
2023-08-25 $6.18 $6.19 $6.14 $6.14 $6.02 204,710
2023-08-24 $6.20 $6.20 $6.14 $6.14 $6.02 159,570
2023-08-23 $6.16 $6.20 $6.14 $6.17 $6.05 446,517
2023-08-22 $6.18 $6.22 $6.14 $6.16 $6.04 175,897
2023-08-21 $6.19 $6.24 $6.16 $6.20 $6.08 98,072
2023-08-18 $6.17 $6.23 $6.17 $6.17 $6.05 153,075
2023-08-17 $6.25 $6.28 $6.19 $6.19 $6.07 82,534
2023-08-16 $6.31 $6.32 $6.23 $6.23 $6.11 77,062
2023-08-15 $6.36 $6.38 $6.29 $6.31 $6.13 212,760
2023-08-14 $6.33 $6.35 $6.31 $6.33 $6.15 62,367
2023-08-11 $6.29 $6.37 $6.29 $6.32 $6.14 103,491
2023-08-10 $6.35 $6.35 $6.30 $6.30 $6.12 161,680
2023-08-09 $6.34 $6.36 $6.30 $6.34 $6.16 168,839
2023-08-08 $6.32 $6.34 $6.30 $6.30 $6.12 102,913
2023-08-07 $6.30 $6.36 $6.28 $6.28 $6.10 204,186
2023-08-04 $6.28 $6.31 $6.26 $6.30 $6.12 93,061
2023-08-03 $6.27 $6.28 $6.22 $6.24 $6.06 152,507
2023-08-02 $6.25 $6.29 $6.23 $6.29 $6.11 200,088
2023-08-01 $6.24 $6.28 $6.24 $6.24 $6.06 111,798
2023-07-31 $6.27 $6.29 $6.26 $6.28 $6.10 63,144
2023-07-28 $6.23 $6.27 $6.22 $6.27 $6.27 57,074
2023-07-27 $6.23 $6.26 $6.22 $6.23 $6.23 194,778
2023-07-26 $6.20 $6.24 $6.20 $6.24 $6.24 125,401
2023-07-25 $6.18 $6.24 $6.18 $6.20 $6.20 214,684
2023-07-24 $6.20 $6.26 $6.20 $6.25 $6.25 225,453
2023-07-21 $6.20 $6.22 $6.18 $6.19 $6.19 40,920
2023-07-20 $6.17 $6.20 $6.16 $6.18 $6.18 92,530
2023-07-19 $6.22 $6.23 $6.17 $6.17 $6.17 152,101
2023-07-18 $6.30 $6.31 $6.26 $6.28 $6.22 110,933
2023-07-17 $6.28 $6.30 $6.26 $6.30 $6.24 154,817
2023-07-14 $6.27 $6.27 $6.21 $6.22 $6.16 146,198
2023-07-13 $6.26 $6.29 $6.23 $6.26 $6.20 85,357
2023-07-12 $6.25 $6.29 $6.24 $6.26 $6.20 121,076
2023-07-11 $6.23 $6.25 $6.20 $6.25 $6.19 62,823
2023-07-10 $6.20 $6.24 $6.20 $6.21 $6.15 71,441
2023-07-07 $6.19 $6.25 $6.18 $6.18 $6.12 155,734
2023-07-06 $6.24 $6.24 $6.16 $6.18 $6.12 144,414
2023-07-05 $6.18 $6.25 $6.18 $6.22 $6.16 149,907
2023-07-03 $6.21 $6.23 $6.18 $6.23 $6.17 111,265
2023-06-30 $6.17 $6.22 $6.16 $6.18 $6.12 207,837
2023-06-29 $6.14 $6.17 $6.14 $6.14 $6.08 144,862
2023-06-28 $6.11 $6.17 $6.11 $6.16 $6.10 132,775
2023-06-27 $6.10 $6.15 $6.10 $6.12 $6.06 169,147
2023-06-26 $6.08 $6.13 $6.08 $6.10 $6.04 122,720
2023-06-23 $6.13 $6.14 $6.09 $6.12 $6.06 95,419
2023-06-22 $6.15 $6.15 $6.11 $6.14 $6.14 168,581
2023-06-21 $6.14 $6.14 $6.11 $6.13 $6.13 101,282
2023-06-20 $6.16 $6.22 $6.14 $6.17 $6.17 213,766
2023-06-16 $6.14 $6.18 $6.14 $6.16 $6.16 65,190
2023-06-15 $6.18 $6.24 $6.18 $6.20 $6.14 123,410
2023-06-14 $6.14 $6.21 $6.14 $6.17 $6.11 212,889
2023-06-13 $6.12 $6.15 $6.12 $6.15 $6.09 74,651
2023-06-12 $6.08 $6.13 $6.08 $6.12 $6.06 94,052
2023-06-09 $6.10 $6.13 $6.08 $6.08 $6.08 123,281
2023-06-08 $6.09 $6.10 $6.08 $6.09 $6.09 99,085
2023-06-07 $6.09 $6.10 $6.07 $6.08 $6.08 142,362
2023-06-06 $6.10 $6.14 $6.06 $6.09 $6.09 340,198
2023-06-05 $6.12 $6.13 $6.10 $6.10 $6.10 104,007
2023-06-02 $6.19 $6.19 $6.12 $6.14 $6.14 105,869
2023-06-01 $6.10 $6.17 $6.08 $6.17 $6.17 96,938
2023-05-31 $6.10 $6.12 $6.05 $6.11 $6.11 128,872
2023-05-30 $6.05 $6.10 $6.05 $6.09 $6.09 73,794
2023-05-26 $6.03 $6.07 $6.03 $6.07 $6.07 67,777
2023-05-25 $6.04 $6.06 $6.03 $6.04 $6.04 114,575
2023-05-24 $6.13 $6.15 $6.03 $6.03 $6.03 112,057
2023-05-23 $6.12 $6.15 $6.06 $6.07 $6.07 93,731
2023-05-22 $6.12 $6.16 $6.11 $6.14 $6.14 128,845
2023-05-19 $6.10 $6.14 $6.10 $6.10 $6.10 92,071
2023-05-18 $6.16 $6.16 $6.12 $6.13 $6.13 82,281
2023-05-17 $6.14 $6.19 $6.13 $6.16 $6.16 50,272
2023-05-16 $6.19 $6.19 $6.12 $6.12 $6.12 109,320
2023-05-15 $6.12 $6.23 $6.12 $6.18 $6.18 124,701
2023-05-12 $6.20 $6.20 $6.11 $6.13 $6.13 118,533
2023-05-11 $6.27 $6.27 $6.19 $6.20 $6.14 157,683
2023-05-10 $6.28 $6.30 $6.22 $6.23 $6.23 128,470
2023-05-09 $6.29 $6.30 $6.23 $6.28 $6.28 102,540
2023-05-08 $6.33 $6.33 $6.26 $6.29 $6.29 113,721
2023-05-05 $6.28 $6.33 $6.25 $6.33 $6.33 214,924
2023-05-04 $6.27 $6.27 $6.22 $6.24 $6.24 138,518
2023-05-03 $6.23 $6.30 $6.23 $6.25 $6.25 62,482
2023-05-02 $6.32 $6.32 $6.25 $6.25 $6.25 94,031
2023-05-01 $6.34 $6.34 $6.28 $6.31 $6.31 186,124
2023-04-28 $6.27 $6.36 $6.27 $6.35 $6.35 226,010
2023-04-27 $6.24 $6.32 $6.24 $6.32 $6.32 145,100
2023-04-26 $6.23 $6.28 $6.22 $6.25 $6.25 176,573
2023-04-25 $6.25 $6.27 $6.22 $6.24 $6.24 106,355
2023-04-24 $6.23 $6.29 $6.21 $6.27 $6.27 181,684
2023-04-21 $6.23 $6.26 $6.22 $6.22 $6.22 120,723
2023-04-20 $6.21 $6.25 $6.21 $6.22 $6.22 57,563
2023-04-19 $6.26 $6.26 $6.20 $6.20 $6.20 139,280
2023-04-18 $6.28 $6.35 $6.28 $6.32 $6.26 188,601
2023-04-17 $6.29 $6.30 $6.25 $6.30 $6.24 101,914
2023-04-14 $6.32 $6.32 $6.27 $6.29 $6.23 77,238
2023-04-13 $6.34 $6.41 $6.29 $6.30 $6.24 101,621
2023-04-12 $6.25 $6.32 $6.23 $6.32 $6.26 182,793
2023-04-11 $6.22 $6.25 $6.19 $6.22 $6.16 651,043
2023-04-10 $6.10 $6.20 $6.07 $6.20 $6.14 236,444
2023-04-06 $6.16 $6.18 $6.10 $6.10 $6.04 205,845
2023-04-05 $6.18 $6.18 $6.11 $6.14 $6.08 215,482
2023-04-04 $6.20 $6.21 $6.13 $6.16 $6.10 224,980
2023-04-03 $6.22 $6.22 $6.17 $6.18 $6.12 229,863
2023-03-31 $6.20 $6.20 $6.13 $6.18 $6.12 387,592
2023-03-30 $6.14 $6.16 $6.11 $6.16 $6.10 141,454
2023-03-29 $6.14 $6.19 $6.08 $6.13 $6.07 216,166
2023-03-28 $6.12 $6.15 $6.09 $6.13 $6.07 131,329
2023-03-27 $6.12 $6.15 $6.09 $6.11 $6.05 96,734
2023-03-24 $6.16 $6.18 $6.08 $6.08 $6.08 134,315
2023-03-23 $6.16 $6.20 $6.11 $6.14 $6.14 77,826
2023-03-22 $6.20 $6.22 $6.09 $6.10 $6.10 131,829
2023-03-21 $6.08 $6.14 $6.08 $6.11 $6.11 89,489
2023-03-20 $6.13 $6.16 $6.07 $6.07 $6.07 142,682
2023-03-17 $6.18 $6.20 $6.11 $6.14 $6.14 79,193
2023-03-16 $6.18 $6.24 $6.12 $6.19 $6.19 95,189
2023-03-15 $6.25 $6.29 $6.17 $6.27 $6.27 674,788
2023-03-14 $6.20 $6.25 $6.16 $6.25 $6.25 254,900
2023-03-13 $6.21 $6.25 $6.12 $6.12 $6.12 193,093
2023-03-10 $6.33 $6.38 $6.24 $6.26 $6.26 142,437
2023-03-09 $6.38 $6.41 $6.32 $6.32 $6.32 79,956
2023-03-08 $6.41 $6.45 $6.37 $6.40 $6.40 106,822
2023-03-07 $6.40 $6.45 $6.39 $6.40 $6.40 74,393
2023-03-06 $6.41 $6.48 $6.40 $6.40 $6.40 163,115
2023-03-03 $6.40 $6.51 $6.39 $6.44 $6.44 162,748
2023-03-02 $6.40 $6.40 $6.37 $6.40 $6.40 58,872
2023-03-01 $6.38 $6.43 $6.36 $6.40 $6.40 86,922
2023-02-28 $6.44 $6.44 $6.35 $6.39 $6.39 166,533
2023-02-27 $6.38 $6.39 $6.35 $6.37 $6.37 138,562
2023-02-24 $6.31 $6.36 $6.29 $6.32 $6.32 123,686
2023-02-23 $6.35 $6.37 $6.32 $6.32 $6.32 112,997
2023-02-22 $6.39 $6.43 $6.32 $6.34 $6.34 126,936
2023-02-21 $6.45 $6.46 $6.35 $6.36 $6.36 105,197
2023-02-17 $6.43 $6.52 $6.41 $6.45 $6.45 174,249
2023-02-16 $6.49 $6.49 $6.42 $6.44 $6.44 225,460
2023-02-15 $6.52 $6.55 $6.51 $6.53 $6.47 218,156
2023-02-14 $6.56 $6.57 $6.51 $6.51 $6.45 129,414
2023-02-13 $6.57 $6.57 $6.52 $6.54 $6.48 138,432
2023-02-10 $6.54 $6.57 $6.52 $6.54 $6.48 156,506
2023-02-09 $6.53 $6.59 $6.53 $6.54 $6.48 161,039
2023-02-08 $6.56 $6.59 $6.54 $6.54 $6.54 223,359
2023-02-07 $6.55 $6.57 $6.53 $6.53 $6.53 162,603
2023-02-06 $6.50 $6.57 $6.50 $6.53 $6.53 279,607
2023-02-03 $6.58 $6.58 $6.52 $6.53 $6.53 206,275
2023-02-02 $6.58 $6.59 $6.54 $6.55 $6.55 277,018
2023-02-01 $6.57 $6.57 $6.50 $6.52 $6.52 197,680
2023-01-31 $6.53 $6.54 $6.49 $6.50 $6.50 168,729
2023-01-30 $6.45 $6.50 $6.45 $6.48 $6.48 87,812
2023-01-27 $6.51 $6.51 $6.45 $6.48 $6.48 117,825
2023-01-26 $6.47 $6.51 $6.45 $6.45 $6.45 116,627
2023-01-25 $6.47 $6.47 $6.42 $6.47 $6.47 251,074
2023-01-24 $6.51 $6.51 $6.43 $6.47 $6.47 214,647
2023-01-23 $6.49 $6.50 $6.43 $6.49 $6.49 166,440
2023-01-20 $6.49 $6.49 $6.45 $6.48 $6.48 91,570
2023-01-19 $6.47 $6.50 $6.45 $6.46 $6.46 76,559
2023-01-18 $6.46 $6.51 $6.46 $6.46 $6.46 72,145
2023-01-17 $6.50 $6.55 $6.50 $6.50 $6.44 162,480
2023-01-13 $6.49 $6.52 $6.48 $6.50 $6.44 67,289
2023-01-12 $6.46 $6.52 $6.43 $6.48 $6.42 147,662
2023-01-11 $6.39 $6.46 $6.39 $6.43 $6.37 116,849
2023-01-10 $6.33 $6.37 $6.33 $6.37 $6.31 108,835
2023-01-09 $6.28 $6.34 $6.28 $6.31 $6.25 155,566
2023-01-06 $6.24 $6.29 $6.21 $6.27 $6.27 178,638
2023-01-05 $6.22 $6.22 $6.16 $6.20 $6.20 161,262
2023-01-04 $6.25 $6.25 $6.19 $6.20 $6.20 212,710
2023-01-03 $6.15 $6.22 $6.15 $6.20 $6.20 224,287
2022-12-30 $6.21 $6.27 $6.19 $6.21 $6.21 241,131
2022-12-29 $6.19 $6.27 $6.19 $6.23 $6.23 160,888
2022-12-28 $6.13 $6.20 $6.13 $6.19 $6.19 309,503
2022-12-27 $6.17 $6.18 $6.11 $6.13 $6.13 169,427
2022-12-23 $6.17 $6.20 $6.16 $6.18 $6.18 124,699
2022-12-22 $6.14 $6.17 $6.12 $6.16 $6.16 215,728
2022-12-21 $6.19 $6.19 $6.14 $6.16 $6.16 185,512
2022-12-20 $6.17 $6.19 $6.13 $6.14 $6.14 313,736
2022-12-19 $6.21 $6.21 $6.16 $6.16 $6.16 109,167
2022-12-16 $6.20 $6.26 $6.16 $6.21 $6.21 286,952
2022-12-15 $6.29 $6.36 $6.24 $6.29 $6.23 215,050
2022-12-14 $6.34 $6.38 $6.31 $6.33 $6.27 159,085
2022-12-13 $6.41 $6.44 $6.33 $6.35 $6.29 209,017
2022-12-12 $6.38 $6.40 $6.31 $6.38 $6.32 184,637
2022-12-09 $6.37 $6.38 $6.33 $6.34 $6.28 120,506
2022-12-08 $6.41 $6.45 $6.37 $6.37 $6.31 166,842
2022-12-07 $6.39 $6.46 $6.39 $6.41 $6.35 129,047
2022-12-06 $6.40 $6.47 $6.40 $6.40 $6.34 103,449
2022-12-05 $6.46 $6.48 $6.41 $6.42 $6.36 76,855
2022-12-02 $6.46 $6.54 $6.45 $6.46 $6.40 112,431
2022-12-01 $6.53 $6.60 $6.51 $6.53 $6.47 149,400
2022-11-30 $6.45 $6.54 $6.42 $6.54 $6.48 141,720
2022-11-29 $6.43 $6.47 $6.42 $6.45 $6.39 93,257
2022-11-28 $6.46 $6.46 $6.40 $6.42 $6.36 160,797
2022-11-25 $6.42 $6.45 $6.40 $6.44 $6.37 50,317
2022-11-23 $6.42 $6.43 $6.41 $6.42 $6.36 68,782
2022-11-22 $6.36 $6.41 $6.35 $6.39 $6.33 91,474
2022-11-21 $6.35 $6.35 $6.28 $6.32 $6.26 126,286
2022-11-18 $6.35 $6.36 $6.29 $6.33 $6.27 122,582
2022-11-17 $6.33 $6.35 $6.29 $6.30 $6.24 111,094
2022-11-16 $6.38 $6.44 $6.29 $6.32 $6.26 233,469
2022-11-15 $6.38 $6.45 $6.35 $6.44 $6.32 139,874
2022-11-14 $6.37 $6.38 $6.31 $6.31 $6.19 215,453
2022-11-11 $6.40 $6.42 $6.32 $6.36 $6.36 175,648
2022-11-10 $6.48 $6.48 $6.34 $6.38 $6.38 120,578
2022-11-09 $6.34 $6.34 $6.22 $6.25 $6.25 86,968
2022-11-08 $6.28 $6.28 $6.23 $6.28 $6.28 128,676
2022-11-07 $6.25 $6.31 $6.19 $6.23 $6.23 106,478
2022-11-04 $6.19 $6.20 $6.13 $6.19 $6.19 159,073
2022-11-03 $6.14 $6.15 $6.10 $6.12 $6.12 187,137
2022-11-02 $6.16 $6.22 $6.14 $6.14 $6.14 171,258
2022-11-01 $6.26 $6.26 $6.17 $6.23 $6.23 95,257
2022-10-31 $6.13 $6.15 $6.08 $6.12 $6.12 118,079
2022-10-28 $6.12 $6.14 $6.07 $6.11 $6.11 111,477
2022-10-27 $6.08 $6.09 $6.06 $6.07 $6.07 119,981
2022-10-26 $6.12 $6.12 $6.04 $6.06 $6.06 205,818
2022-10-25 $6.03 $6.07 $6.01 $6.07 $6.07 138,893
2022-10-24 $6.03 $6.03 $5.99 $6.00 $6.00 110,256
2022-10-21 $5.97 $6.01 $5.97 $6.01 $6.01 91,981
2022-10-20 $5.99 $6.04 $5.97 $5.97 $5.97 100,277
2022-10-19 $6.06 $6.06 $5.99 $5.99 $5.99 70,790
2022-10-18 $6.07 $6.09 $6.03 $6.03 $6.03 101,417
2022-10-17 $6.00 $6.03 $5.98 $6.00 $6.00 177,031
2022-10-14 $6.02 $6.04 $5.93 $5.95 $5.95 122,638
2022-10-13 $6.04 $6.05 $5.98 $6.03 $5.97 102,544
2022-10-12 $6.07 $6.07 $6.04 $6.04 $5.98 122,657
2022-10-11 $6.13 $6.13 $6.05 $6.05 $5.99 348,485
2022-10-10 $6.11 $6.14 $6.06 $6.06 $6.00 83,534
2022-10-07 $6.21 $6.23 $6.12 $6.14 $6.08 96,980
2022-10-06 $6.24 $6.27 $6.19 $6.19 $6.13 52,431
2022-10-05 $6.26 $6.30 $6.20 $6.23 $6.17 105,095
2022-10-04 $6.37 $6.40 $6.30 $6.32 $6.26 139,068
2022-10-03 $6.20 $6.28 $6.16 $6.26 $6.20 86,385
2022-09-30 $6.16 $6.23 $6.16 $6.18 $6.18 66,067
2022-09-29 $6.25 $6.26 $6.14 $6.16 $6.16 118,773
2022-09-28 $6.22 $6.30 $6.22 $6.29 $6.29 53,670
2022-09-27 $6.25 $6.25 $6.19 $6.19 $6.19 78,856
2022-09-26 $6.35 $6.40 $6.21 $6.22 $6.22 182,385
2022-09-23 $6.48 $6.49 $6.35 $6.37 $6.37 100,332
2022-09-22 $6.51 $6.52 $6.46 $6.46 $6.46 69,735
2022-09-21 $6.52 $6.70 $6.50 $6.54 $6.54 77,376
2022-09-20 $6.57 $6.59 $6.51 $6.53 $6.53 30,849
2022-09-19 $6.54 $6.60 $6.54 $6.57 $6.57 23,580
2022-09-16 $6.62 $6.66 $6.55 $6.57 $6.57 108,452
2022-09-15 $6.79 $6.83 $6.69 $6.70 $6.64 60,145
2022-09-14 $6.88 $6.88 $6.75 $6.80 $6.74 75,066
2022-09-13 $6.80 $6.82 $6.75 $6.77 $6.71 57,730
2022-09-12 $6.82 $6.85 $6.79 $6.82 $6.76 83,533
2022-09-09 $6.80 $6.85 $6.77 $6.79 $6.79 70,204
2022-09-08 $6.74 $6.80 $6.72 $6.75 $6.75 138,189
2022-09-07 $6.71 $6.78 $6.70 $6.75 $6.75 82,035
2022-09-06 $6.82 $6.82 $6.73 $6.73 $6.73 120,412
2022-09-02 $6.86 $6.90 $6.82 $6.82 $6.82 40,700
2022-09-01 $6.87 $6.88 $6.80 $6.86 $6.86 73,601
2022-08-31 $6.88 $6.95 $6.84 $6.89 $6.89 82,028
2022-08-30 $6.94 $6.94 $6.84 $6.87 $6.87 109,601
2022-08-29 $6.95 $6.99 $6.91 $6.94 $6.94 109,595
2022-08-26 $7.00 $7.00 $6.93 $6.95 $6.95 45,008
2022-08-25 $7.02 $7.02 $6.96 $7.00 $7.00 69,081
2022-08-24 $6.90 $6.98 $6.89 $6.98 $6.98 73,597
2022-08-23 $6.90 $6.92 $6.89 $6.89 $6.89 90,456
2022-08-22 $6.96 $6.96 $6.87 $6.90 $6.90 108,696
2022-08-19 $7.04 $7.04 $6.95 $6.96 $6.96 84,460
2022-08-18 $7.01 $7.09 $7.01 $7.05 $7.05 59,982
2022-08-17 $7.05 $7.06 $6.99 $6.99 $6.99 83,297
2022-08-16 $7.00 $7.11 $6.99 $7.05 $7.05 166,080
2022-08-15 $7.06 $7.11 $7.02 $7.02 $7.02 88,803
2022-08-12 $7.09 $7.13 $7.06 $7.07 $7.07 134,929
2022-08-11 $7.15 $7.15 $7.11 $7.11 $7.05 74,729
2022-08-10 $7.02 $7.12 $7.02 $7.07 $7.01 162,937
2022-08-09 $6.99 $7.05 $6.99 $7.03 $6.97 141,114
2022-08-08 $7.01 $7.04 $6.95 $7.00 $6.94 131,778
2022-08-05 $6.99 $7.00 $6.97 $6.98 $6.92 60,031
2022-08-04 $7.02 $7.04 $6.97 $6.98 $6.92 110,701
2022-08-03 $6.96 $7.05 $6.96 $7.02 $6.96 114,285
2022-08-02 $6.94 $6.98 $6.94 $6.97 $6.91 133,942
2022-08-01 $6.87 $6.97 $6.87 $6.97 $6.91 129,072
2022-07-29 $6.90 $6.90 $6.84 $6.88 $6.82 142,179
2022-07-28 $6.80 $6.83 $6.77 $6.83 $6.77 96,647
2022-07-27 $6.71 $6.77 $6.71 $6.75 $6.69 89,369
2022-07-26 $6.70 $6.74 $6.68 $6.69 $6.63 123,622
2022-07-25 $6.74 $6.75 $6.70 $6.70 $6.64 104,245
2022-07-22 $6.71 $6.78 $6.67 $6.73 $6.67 107,697
2022-07-21 $6.68 $6.73 $6.67 $6.72 $6.66 56,007
2022-07-20 $6.67 $6.70 $6.65 $6.69 $6.63 98,372
2022-07-19 $6.67 $6.67 $6.63 $6.67 $6.61 67,537
2022-07-18 $6.68 $6.69 $6.60 $6.63 $6.57 117,389
2022-07-15 $6.69 $6.72 $6.67 $6.67 $6.61 72,033
2022-07-14 $6.70 $6.73 $6.67 $6.70 $6.58 98,450
2022-07-13 $6.75 $6.75 $6.68 $6.73 $6.61 78,491
2022-07-12 $6.71 $6.78 $6.71 $6.75 $6.63 83,546
2022-07-11 $6.73 $6.73 $6.65 $6.68 $6.56 81,718
2022-07-08 $6.73 $6.73 $6.66 $6.73 $6.61 35,988
2022-07-07 $6.71 $6.73 $6.70 $6.73 $6.61 54,999
2022-07-06 $6.79 $6.79 $6.67 $6.69 $6.57 154,620
2022-07-05 $6.77 $6.77 $6.66 $6.76 $6.64 93,031
2022-07-01 $6.75 $6.75 $6.71 $6.75 $6.63 62,493
2022-06-30 $6.70 $6.76 $6.63 $6.76 $6.64 244,588
2022-06-29 $6.66 $6.66 $6.61 $6.65 $6.53 142,344
2022-06-28 $6.57 $6.64 $6.57 $6.59 $6.47 211,283
2022-06-27 $6.51 $6.56 $6.51 $6.55 $6.43 86,123
2022-06-24 $6.51 $6.59 $6.51 $6.56 $6.44 114,096
2022-06-23 $6.47 $6.50 $6.46 $6.49 $6.37 106,234
2022-06-22 $6.52 $6.52 $6.43 $6.45 $6.33 574,965
2022-06-21 $6.57 $6.59 $6.51 $6.52 $6.40 86,749
2022-06-17 $6.52 $6.57 $6.50 $6.55 $6.43 95,549
2022-06-16 $6.59 $6.59 $6.45 $6.45 $6.33 139,133
2022-06-15 $6.80 $6.80 $6.68 $6.72 $6.53 107,341
2022-06-14 $6.76 $6.77 $6.68 $6.73 $6.54 135,005
2022-06-13 $6.81 $6.82 $6.61 $6.67 $6.49 176,382
2022-06-10 $6.96 $6.97 $6.81 $6.87 $6.68 159,064
2022-06-09 $7.07 $7.10 $6.91 $6.96 $6.77 131,550
2022-06-08 $6.97 $7.00 $6.93 $6.99 $6.80 167,703
2022-06-07 $6.97 $7.00 $6.89 $6.94 $6.75 148,219
2022-06-06 $6.91 $7.00 $6.91 $6.95 $6.76 85,993
2022-06-03 $6.97 $6.97 $6.93 $6.96 $6.77 41,713
2022-06-02 $6.92 $6.97 $6.88 $6.97 $6.78 609,669
2022-06-01 $6.94 $6.94 $6.90 $6.92 $6.73 164,984
2022-05-31 $6.93 $6.94 $6.87 $6.92 $6.73 129,426
2022-05-27 $6.82 $6.91 $6.82 $6.91 $6.72 326,130
2022-05-26 $6.73 $6.80 $6.73 $6.79 $6.60 178,248
2022-05-25 $6.68 $6.73 $6.68 $6.70 $6.52 120,883
2022-05-24 $6.72 $6.74 $6.67 $6.70 $6.52 175,121
2022-05-23 $6.71 $6.77 $6.70 $6.70 $6.52 143,375
2022-05-20 $6.80 $6.80 $6.71 $6.72 $6.53 125,364
2022-05-19 $6.76 $6.79 $6.73 $6.75 $6.56 354,029
2022-05-18 $6.78 $6.79 $6.73 $6.76 $6.57 263,501
2022-05-17 $6.86 $6.86 $6.76 $6.77 $6.58 610,315
2022-05-16 $6.80 $6.82 $6.76 $6.80 $6.61 113,206
2022-05-13 $6.75 $6.83 $6.75 $6.79 $6.60 235,417
2022-05-12 $6.83 $6.83 $6.74 $6.77 $6.51 247,765
2022-05-11 $6.86 $6.93 $6.81 $6.81 $6.56 148,898
2022-05-10 $6.90 $6.95 $6.86 $6.87 $6.62 99,118
2022-05-09 $6.95 $6.95 $6.88 $6.88 $6.63 107,672
2022-05-06 $7.00 $7.02 $6.91 $6.99 $6.73 198,598
2022-05-05 $7.05 $7.07 $6.98 $6.99 $6.73 142,683
2022-05-04 $7.05 $7.12 $7.00 $7.10 $6.84 794,226
2022-05-03 $7.05 $7.08 $6.99 $7.05 $6.78 101,223
2022-05-02 $7.14 $7.14 $7.06 $7.06 $6.80 136,769
2022-04-29 $7.17 $7.18 $7.11 $7.11 $6.85 136,695
2022-04-28 $7.25 $7.25 $7.17 $7.19 $6.92 109,148
2022-04-27 $7.21 $7.25 $7.18 $7.20 $6.93 116,824
2022-04-26 $7.24 $7.29 $7.20 $7.20 $6.93 59,241
2022-04-25 $7.24 $7.25 $7.21 $7.24 $6.97 89,227
2022-04-22 $7.34 $7.34 $7.24 $7.25 $6.98 100,668
2022-04-21 $7.43 $7.43 $7.30 $7.32 $7.05 150,929
2022-04-20 $7.41 $7.44 $7.33 $7.37 $7.10 280,296
2022-04-19 $7.41 $7.44 $7.39 $7.42 $7.15 207,928
2022-04-18 $7.40 $7.42 $7.37 $7.40 $7.12 112,432
2022-04-14 $7.41 $7.45 $7.40 $7.40 $7.13 154,700
2022-04-13 $7.50 $7.53 $7.46 $7.48 $7.14 110,958
2022-04-12 $7.53 $7.53 $7.41 $7.47 $7.13 159,330
2022-04-11 $7.47 $7.70 $7.40 $7.41 $7.07 79,534
2022-04-08 $7.52 $7.54 $7.47 $7.49 $7.15 139,825
2022-04-07 $7.56 $7.59 $7.52 $7.52 $7.18 102,822
2022-04-06 $7.68 $7.76 $7.54 $7.59 $7.24 114,034
2022-04-05 $7.75 $7.80 $7.66 $7.68 $7.33 114,110
2022-04-04 $7.73 $7.78 $7.73 $7.77 $7.41 118,637
2022-04-01 $7.61 $7.72 $7.60 $7.72 $7.37 183,690
2022-03-31 $7.54 $7.59 $7.53 $7.58 $7.23 306,340
2022-03-30 $7.56 $7.56 $7.51 $7.54 $7.19 118,394
2022-03-29 $7.47 $7.56 $7.46 $7.54 $7.19 161,675
2022-03-28 $7.44 $7.51 $7.41 $7.49 $7.15 167,954
2022-03-25 $7.41 $7.47 $7.40 $7.43 $7.09 117,847
2022-03-24 $7.48 $7.48 $7.40 $7.42 $7.08 257,627
2022-03-23 $7.45 $7.47 $7.44 $7.44 $7.10 85,306
2022-03-22 $7.50 $7.50 $7.45 $7.50 $7.16 68,150
2022-03-21 $7.50 $7.55 $7.45 $7.50 $7.16 132,836
2022-03-18 $7.48 $7.59 $7.46 $7.53 $7.19 220,588
2022-03-17 $7.36 $7.49 $7.36 $7.49 $7.15 209,037
2022-03-16 $7.32 $7.40 $7.32 $7.36 $7.02 162,073
2022-03-15 $7.34 $7.41 $7.31 $7.39 $6.98 135,104
2022-03-14 $7.49 $7.53 $7.27 $7.29 $6.89 240,225
2022-03-11 $7.56 $7.57 $7.52 $7.52 $7.11 215,714
2022-03-10 $7.57 $7.58 $7.53 $7.53 $7.12 112,099
2022-03-09 $7.59 $7.59 $7.47 $7.57 $7.15 265,470
2022-03-08 $7.47 $7.57 $7.47 $7.53 $7.12 331,207
2022-03-07 $7.67 $7.67 $7.48 $7.51 $7.10 260,460
2022-03-04 $7.72 $7.72 $7.60 $7.65 $7.23 1,126,978
2022-03-03 $7.83 $7.83 $7.72 $7.72 $7.30 152,095
2022-03-02 $7.86 $7.91 $7.79 $7.79 $7.36 115,131
2022-03-01 $7.95 $7.95 $7.87 $7.88 $7.45 111,518
2022-02-28 $7.78 $7.98 $7.75 $7.95 $7.51 135,115
2022-02-25 $7.71 $7.83 $7.71 $7.79 $7.36 237,890
2022-02-24 $7.75 $7.81 $7.71 $7.75 $7.26 167,985
2022-02-23 $7.85 $7.88 $7.75 $7.77 $7.28 165,182
2022-02-22 $7.91 $7.92 $7.84 $7.85 $7.35 160,159
2022-02-18 $7.84 $7.95 $7.81 $7.90 $7.40 139,975
2022-02-17 $7.82 $7.86 $7.76 $7.81 $7.31 311,106
2022-02-16 $7.78 $7.84 $7.77 $7.81 $7.31 254,069
2022-02-15 $7.83 $7.88 $7.78 $7.78 $7.28 134,595
2022-02-14 $7.90 $7.90 $7.77 $7.82 $7.32 484,111
2022-02-11 $7.88 $7.89 $7.86 $7.88 $7.38 255,801
2022-02-10 $7.87 $7.91 $7.85 $7.86 $7.36 175,799
2022-02-09 $7.85 $7.90 $7.85 $7.87 $7.37 212,164
2022-02-08 $7.88 $7.90 $7.77 $7.86 $7.36 432,120
2022-02-07 $7.95 $8.09 $7.92 $7.97 $7.46 208,810
2022-02-04 $8.00 $8.04 $7.95 $7.99 $7.48 209,421
2022-02-03 $8.07 $8.10 $8.01 $8.02 $7.51 217,729
2022-02-02 $8.04 $8.15 $8.04 $8.07 $7.56 195,953
2022-02-01 $8.11 $8.13 $8.01 $8.04 $7.53 310,209
2022-01-31 $8.16 $8.18 $8.09 $8.11 $7.59 101,575
2022-01-28 $8.10 $8.16 $8.03 $8.12 $7.60 82,779
2022-01-27 $8.15 $8.29 $8.06 $8.15 $7.56 272,144
2022-01-26 $8.16 $8.20 $8.00 $8.10 $7.51 267,679
2022-01-25 $8.07 $8.15 $8.05 $8.11 $7.52 226,226
2022-01-24 $8.05 $8.09 $7.99 $8.05 $7.47 227,749
2022-01-21 $8.13 $8.26 $8.05 $8.14 $7.55 250,521
2022-01-20 $8.36 $8.44 $8.14 $8.15 $7.56 246,014
2022-01-19 $8.71 $8.71 $8.23 $8.40 $7.79 409,877
2022-01-18 $8.85 $8.88 $8.67 $8.68 $8.05 363,414
2022-01-14 $9.05 $9.05 $8.85 $8.97 $8.32 310,978
2022-01-13 $9.03 $9.07 $8.98 $9.06 $8.41 383,002
2022-01-12 $8.87 $8.97 $8.86 $8.96 $8.31 433,341
2022-01-11 $9.11 $9.11 $8.80 $8.81 $8.17 914,764
2022-01-10 $9.14 $9.15 $9.09 $9.14 $8.48 68,747
2022-01-07 $9.04 $9.15 $9.04 $9.14 $8.48 109,474
2022-01-06 $9.07 $9.07 $9.00 $9.04 $8.39 86,968
2022-01-05 $9.14 $9.14 $9.01 $9.03 $8.38 144,805
2022-01-04 $9.03 $9.08 $9.02 $9.08 $8.42 145,623
2022-01-03 $9.01 $9.07 $8.98 $8.98 $8.33 216,216
2021-12-31 $9.07 $9.14 $9.05 $9.09 $8.43 202,849
2021-12-30 $9.17 $9.17 $9.02 $9.08 $8.42 107,870
2021-12-29 $9.23 $9.28 $9.15 $9.23 $8.49 155,692
2021-12-28 $9.09 $9.24 $9.06 $9.23 $8.49 239,315
2021-12-27 $9.00 $9.10 $8.98 $9.09 $8.36 127,916
2021-12-23 $8.94 $8.98 $8.90 $8.98 $8.26 180,760
2021-12-22 $8.84 $8.96 $8.84 $8.91 $8.20 190,904
2021-12-21 $8.87 $8.91 $8.81 $8.87 $8.16 177,847
2021-12-20 $8.73 $8.87 $8.71 $8.85 $8.14 303,768
2021-12-17 $8.73 $8.77 $8.65 $8.77 $8.07 223,161
2021-12-16 $8.72 $8.74 $8.69 $8.73 $8.03 228,200
2021-12-15 $8.72 $8.73 $8.63 $8.70 $8.00 173,105
2021-12-14 $8.68 $8.72 $8.62 $8.68 $7.99 190,325
2021-12-13 $8.81 $8.82 $8.68 $8.71 $8.01 148,135
2021-12-10 $8.86 $8.86 $8.79 $8.80 $8.10 98,895
2021-12-09 $8.86 $8.86 $8.82 $8.82 $8.12 41,654
2021-12-08 $8.94 $8.94 $8.81 $8.85 $8.14 83,083
2021-12-07 $8.78 $8.88 $8.78 $8.81 $8.11 155,122
2021-12-06 $8.70 $8.80 $8.69 $8.79 $8.09 116,097
2021-12-03 $8.88 $8.88 $8.72 $8.73 $8.03 187,740
2021-12-02 $8.88 $8.88 $8.78 $8.85 $8.14 152,678
2021-12-01 $9.01 $9.02 $8.79 $8.82 $8.12 244,252
2021-11-30 $9.00 $9.05 $8.90 $8.94 $8.23 176,587
2021-11-29 $9.06 $9.09 $8.93 $8.96 $8.24 136,203
2021-11-26 $9.08 $9.10 $8.94 $9.06 $8.27 130,144
2021-11-24 $9.12 $9.13 $9.06 $9.06 $8.27 205,150
2021-11-23 $9.13 $9.14 $9.09 $9.11 $8.31 106,336
2021-11-22 $9.10 $9.15 $9.10 $9.10 $8.30 81,280
2021-11-19 $9.11 $9.16 $9.07 $9.08 $8.28 99,024
2021-11-18 $9.09 $9.18 $9.06 $9.13 $8.33 125,636
2021-11-17 $9.13 $9.13 $9.05 $9.08 $8.28 73,824
2021-11-16 $9.15 $9.18 $9.09 $9.10 $8.30 158,351
2021-11-15 $9.18 $9.20 $9.10 $9.12 $8.32 151,531
2021-11-12 $9.16 $9.16 $9.11 $9.16 $8.36 72,686
2021-11-11 $9.13 $9.17 $9.09 $9.14 $8.33 93,863
2021-11-10 $9.10 $9.13 $9.08 $9.13 $8.33 130,620
2021-11-09 $9.06 $9.10 $9.06 $9.10 $8.30 73,107
2021-11-08 $9.08 $9.08 $9.05 $9.06 $8.27 88,874
2021-11-05 $9.05 $9.08 $9.03 $9.07 $8.27 175,166
2021-11-04 $9.05 $9.08 $9.03 $9.03 $8.24 337,778
2021-11-03 $9.05 $9.05 $9.02 $9.05 $8.25 89,037
2021-11-02 $9.03 $9.06 $9.03 $9.05 $8.26 137,317
2021-11-01 $9.06 $9.07 $9.03 $9.03 $8.24 163,988
2021-10-29 $9.07 $9.12 $9.06 $9.06 $8.27 123,380
2021-10-28 $9.08 $9.10 $9.06 $9.08 $8.28 136,976
2021-10-27 $9.12 $9.18 $9.12 $9.18 $8.30 186,187
2021-10-26 $9.06 $9.12 $9.06 $9.11 $8.24 207,827
2021-10-25 $9.07 $9.08 $9.04 $9.06 $8.20 179,534
2021-10-22 $9.09 $9.09 $9.04 $9.05 $8.19 175,804
2021-10-21 $9.08 $9.08 $9.04 $9.07 $8.21 180,003
2021-10-20 $9.08 $9.09 $9.06 $9.08 $8.21 213,397
2021-10-19 $9.08 $9.08 $9.06 $9.08 $8.21 181,534
2021-10-18 $9.09 $9.13 $9.07 $9.08 $8.21 51,518
2021-10-15 $9.13 $9.13 $9.06 $9.09 $8.22 132,352
2021-10-14 $9.12 $9.14 $9.10 $9.10 $8.23 144,715
2021-10-13 $9.12 $9.12 $9.09 $9.09 $8.22 72,280
2021-10-12 $9.13 $9.14 $9.09 $9.10 $8.23 124,741
2021-10-11 $9.10 $9.12 $9.09 $9.12 $8.25 67,747
2021-10-08 $9.10 $9.11 $9.09 $9.10 $8.23 101,491
2021-10-07 $9.07 $9.10 $9.04 $9.09 $8.22 101,854
2021-10-06 $9.09 $9.09 $9.05 $9.08 $8.21 76,244
2021-10-05 $9.08 $9.11 $9.06 $9.09 $8.22 83,648
2021-10-04 $9.01 $9.06 $9.01 $9.02 $8.16 151,642
2021-10-01 $9.12 $9.12 $9.04 $9.04 $8.18 93,914
2021-09-30 $9.10 $9.13 $9.09 $9.09 $8.22 146,520
2021-09-29 $9.13 $9.23 $9.09 $9.09 $8.22 134,742
2021-09-28 $9.21 $9.23 $9.18 $9.20 $8.25 164,699
2021-09-27 $9.27 $9.29 $9.21 $9.24 $8.29 82,417
2021-09-24 $9.26 $9.29 $9.25 $9.27 $8.32 116,945
2021-09-23 $9.33 $9.33 $9.25 $9.25 $8.30 154,361
2021-09-22 $9.30 $9.35 $9.27 $9.27 $8.32 251,837
2021-09-21 $9.34 $9.36 $9.30 $9.34 $8.38 140,133
2021-09-20 $9.27 $9.32 $9.27 $9.31 $8.35 255,973
2021-09-17 $9.28 $9.32 $9.27 $9.27 $8.32 128,428
2021-09-16 $9.32 $9.33 $9.27 $9.29 $8.33 84,265
2021-09-15 $9.33 $9.36 $9.31 $9.33 $8.37 188,407
2021-09-14 $9.40 $9.42 $9.28 $9.28 $8.32 167,402
2021-09-13 $9.39 $9.42 $9.37 $9.38 $8.41 93,851
2021-09-10 $9.43 $9.43 $9.35 $9.35 $8.39 97,445
2021-09-09 $9.34 $9.43 $9.33 $9.43 $8.46 253,620
2021-09-08 $9.35 $9.35 $9.31 $9.33 $8.37 87,045
2021-09-07 $9.33 $9.34 $9.31 $9.34 $8.38 108,522
2021-09-03 $9.33 $9.33 $9.28 $9.32 $8.36 66,630
2021-09-02 $9.33 $9.34 $9.31 $9.33 $8.37 88,467
2021-09-01 $9.34 $9.35 $9.31 $9.33 $8.37 66,574
2021-08-31 $9.29 $9.35 $9.28 $9.33 $8.37 98,146
2021-08-30 $9.28 $9.32 $9.24 $9.29 $8.33 159,240
2021-08-27 $9.40 $9.40 $9.37 $9.37 $8.34 206,158
2021-08-26 $9.38 $9.38 $9.36 $9.38 $8.34 165,268
2021-08-25 $9.36 $9.38 $9.36 $9.36 $8.33 173,479
2021-08-24 $9.38 $9.40 $9.36 $9.38 $8.34 133,787
2021-08-23 $9.37 $9.38 $9.35 $9.38 $8.34 151,288
2021-08-20 $9.36 $9.39 $9.30 $9.34 $8.31 64,351
2021-08-19 $9.39 $9.39 $9.16 $9.36 $8.33 328,238
2021-08-18 $9.42 $9.42 $9.38 $9.38 $8.34 129,531
2021-08-17 $9.39 $9.42 $9.38 $9.42 $8.38 80,446
2021-08-16 $9.38 $9.41 $9.37 $9.39 $8.35 140,924
2021-08-13 $9.33 $9.38 $9.32 $9.38 $8.34 134,237
2021-08-12 $9.32 $9.35 $9.27 $9.33 $8.30 104,444
2021-08-11 $9.30 $9.32 $9.28 $9.30 $8.27 90,567
2021-08-10 $9.31 $9.34 $9.26 $9.27 $8.25 93,618
2021-08-09 $9.32 $9.37 $9.28 $9.28 $8.26 156,987
2021-08-06 $9.29 $9.32 $9.28 $9.30 $8.27 68,898
2021-08-05 $9.30 $9.30 $9.26 $9.27 $8.25 89,114
2021-08-04 $9.30 $9.31 $9.25 $9.29 $8.26 101,708
2021-08-03 $9.28 $9.30 $9.25 $9.29 $8.26 137,117
2021-08-02 $9.26 $9.27 $9.25 $9.26 $8.24 76,993
2021-07-30 $9.26 $9.26 $9.23 $9.26 $8.24 78,428
2021-07-29 $9.29 $9.29 $9.23 $9.25 $8.23 65,325
2021-07-28 $9.33 $9.33 $9.30 $9.33 $8.23 151,150
2021-07-27 $9.29 $9.33 $9.28 $9.33 $8.23 205,295
2021-07-26 $9.26 $9.29 $9.26 $9.29 $8.20 129,281
2021-07-23 $9.25 $9.29 $9.24 $9.29 $8.20 143,102
2021-07-22 $9.24 $9.25 $9.23 $9.24 $8.15 107,780
2021-07-21 $9.23 $9.24 $9.21 $9.22 $8.13 183,789
2021-07-20 $9.12 $9.22 $9.12 $9.21 $8.12 158,864
2021-07-19 $9.15 $9.18 $9.11 $9.14 $8.06 206,839
2021-07-16 $9.22 $9.23 $9.17 $9.19 $8.11 91,626
2021-07-15 $9.24 $9.24 $9.18 $9.21 $8.12 133,532
2021-07-14 $9.23 $9.24 $9.22 $9.23 $8.14 70,636
2021-07-13 $9.20 $9.24 $9.20 $9.23 $8.14 115,774
2021-07-12 $9.15 $9.19 $9.15 $9.19 $8.11 146,361
2021-07-09 $9.20 $9.22 $9.15 $9.17 $8.09 164,975
2021-07-08 $9.20 $9.20 $9.17 $9.19 $8.11 130,740
2021-07-07 $9.20 $9.21 $9.18 $9.19 $8.11 137,906
2021-07-06 $9.22 $9.22 $9.19 $9.20 $8.12 149,838
2021-07-02 $9.20 $9.20 $9.17 $9.19 $8.11 169,496
2021-07-01 $9.19 $9.21 $9.18 $9.18 $8.10 162,117
2021-06-30 $9.20 $9.21 $9.18 $9.21 $8.12 115,126
2021-06-29 $9.19 $9.19 $9.16 $9.17 $8.09 119,819
2021-06-28 $9.27 $9.28 $9.23 $9.23 $8.07 326,224
2021-06-25 $9.27 $9.28 $9.25 $9.26 $8.10 248,429
2021-06-24 $9.28 $9.29 $9.25 $9.25 $8.09 150,520
2021-06-23 $9.24 $9.27 $9.24 $9.24 $8.08 202,514
2021-06-22 $9.25 $9.26 $9.23 $9.25 $8.09 188,332
2021-06-21 $9.22 $9.27 $9.22 $9.24 $8.08 125,428
2021-06-18 $9.18 $9.29 $9.18 $9.24 $8.08 269,285
2021-06-17 $9.22 $9.24 $9.17 $9.18 $8.03 127,936
2021-06-16 $9.22 $9.24 $9.20 $9.20 $8.05 141,730
2021-06-15 $9.23 $9.24 $9.22 $9.23 $8.07 212,953
2021-06-14 $9.22 $9.23 $9.20 $9.23 $8.07 132,420
2021-06-11 $9.23 $9.23 $9.20 $9.21 $8.06 264,941
2021-06-10 $9.20 $9.23 $9.20 $9.22 $8.07 133,086
2021-06-09 $9.20 $9.21 $9.17 $9.17 $8.02 107,642
2021-06-08 $9.21 $9.22 $9.16 $9.16 $8.01 170,555
2021-06-07 $9.18 $9.21 $9.16 $9.16 $8.01 102,261
2021-06-04 $9.21 $9.22 $9.17 $9.18 $8.03 145,900
2021-06-03 $9.21 $9.22 $9.19 $9.20 $8.05 99,630
2021-06-02 $9.19 $9.22 $9.19 $9.21 $8.06 105,006
2021-06-01 $9.19 $9.23 $9.15 $9.20 $8.05 116,377
2021-05-28 $9.20 $9.21 $9.18 $9.19 $8.04 106,258
2021-05-27 $9.20 $9.22 $9.20 $9.20 $8.05 170,607
2021-05-26 $9.28 $9.32 $9.27 $9.29 $8.06 221,086
2021-05-25 $9.29 $9.30 $9.24 $9.28 $8.05 138,330
2021-05-24 $9.28 $9.32 $9.26 $9.26 $8.03 196,575
2021-05-21 $9.28 $9.30 $9.27 $9.29 $8.05 131,486
2021-05-20 $9.25 $9.29 $9.24 $9.26 $8.03 206,458
2021-05-19 $9.24 $9.32 $9.23 $9.24 $8.01 251,391
2021-05-18 $9.25 $9.25 $9.23 $9.24 $8.01 92,890
2021-05-17 $9.25 $9.25 $9.22 $9.24 $8.01 105,024
2021-05-14 $9.22 $9.24 $9.21 $9.23 $8.01 101,525
2021-05-13 $9.11 $9.24 $9.11 $9.19 $7.97 133,144
2021-05-12 $9.26 $9.30 $9.11 $9.14 $7.93 147,739
2021-05-11 $9.23 $9.27 $9.23 $9.25 $8.02 118,455
2021-05-10 $9.27 $9.30 $9.23 $9.23 $8.01 91,987
2021-05-07 $9.29 $9.29 $9.25 $9.27 $8.04 123,626
2021-05-06 $9.27 $9.29 $9.25 $9.28 $8.05 105,675
2021-05-05 $9.29 $9.29 $9.27 $9.27 $8.04 49,900
2021-05-04 $9.28 $9.28 $9.24 $9.27 $8.04 110,703
2021-05-03 $9.29 $9.30 $9.25 $9.26 $8.03 67,733
2021-04-30 $9.22 $9.30 $9.22 $9.26 $8.03 103,728
2021-04-29 $9.29 $9.29 $9.22 $9.22 $8.00 106,644
2021-04-28 $9.36 $9.36 $9.33 $9.33 $8.02 195,442
2021-04-27 $9.30 $9.33 $9.29 $9.32 $8.01 180,978
2021-04-26 $9.26 $9.28 $9.25 $9.27 $7.97 264,601
2021-04-23 $9.21 $9.25 $9.21 $9.25 $7.96 81,557
2021-04-22 $9.23 $9.24 $9.18 $9.18 $7.90 120,825
2021-04-21 $9.16 $9.23 $9.16 $9.23 $7.94 111,175
2021-04-20 $9.17 $9.18 $9.15 $9.15 $7.87 85,555
2021-04-19 $9.18 $9.20 $9.15 $9.15 $7.87 160,836
2021-04-16 $9.24 $9.24 $9.17 $9.17 $7.89 149,033
2021-04-15 $9.22 $9.23 $9.19 $9.20 $7.91 207,701
2021-04-14 $9.19 $9.20 $9.17 $9.20 $7.91 111,442
2021-04-13 $9.18 $9.19 $9.16 $9.17 $7.89 104,087
2021-04-12 $9.19 $9.20 $9.15 $9.16 $7.88 109,419
2021-04-09 $9.17 $9.18 $9.14 $9.14 $7.86 113,664
2021-04-08 $9.17 $9.18 $9.15 $9.16 $7.88 115,702
2021-04-07 $9.16 $9.17 $9.13 $9.15 $7.87 155,371
2021-04-06 $9.15 $9.16 $9.13 $9.14 $7.86 81,762
2021-04-05 $9.21 $9.23 $9.10 $9.13 $7.85 173,543
2021-04-01 $9.19 $9.24 $9.16 $9.20 $7.91 233,043
2021-03-31 $9.19 $9.25 $9.18 $9.19 $7.90 216,384
2021-03-30 $9.23 $9.23 $9.18 $9.19 $7.90 106,466
2021-03-29 $9.27 $9.31 $9.27 $9.30 $7.93 93,569
2021-03-26 $9.28 $9.31 $9.25 $9.26 $7.89 118,718
2021-03-25 $9.28 $9.33 $9.23 $9.25 $7.89 105,310
2021-03-24 $9.26 $9.32 $9.26 $9.28 $7.91 123,040
2021-03-23 $9.24 $9.28 $9.24 $9.26 $7.90 90,382
2021-03-22 $9.27 $9.30 $9.21 $9.23 $7.87 161,410
2021-03-19 $9.30 $9.30 $9.26 $9.26 $7.90 86,061
2021-03-18 $9.36 $9.36 $9.27 $9.28 $7.91 118,192
2021-03-17 $9.35 $9.35 $9.31 $9.31 $7.94 119,894
2021-03-16 $9.32 $9.36 $9.25 $9.35 $7.97 117,007
2021-03-15 $9.30 $9.30 $9.25 $9.28 $7.91 122,386
2021-03-12 $9.32 $9.37 $9.20 $9.26 $7.90 188,521
2021-03-11 $9.37 $9.37 $9.34 $9.35 $7.97 75,868
2021-03-10 $9.36 $9.37 $9.34 $9.35 $7.97 53,628
2021-03-09 $9.34 $9.63 $9.34 $9.35 $7.97 51,127
2021-03-08 $9.31 $9.37 $9.30 $9.34 $7.96 153,556
2021-03-05 $9.33 $9.35 $9.26 $9.33 $7.96 130,858
2021-03-04 $9.38 $9.40 $9.27 $9.32 $7.95 97,891
2021-03-03 $9.38 $9.42 $9.37 $9.38 $8.00 86,426
2021-03-02 $9.39 $9.41 $9.38 $9.38 $8.00 105,558
2021-03-01 $9.45 $9.53 $9.43 $9.44 $8.05 88,028
2021-02-26 $9.32 $9.40 $9.32 $9.35 $7.97 82,890
2021-02-25 $9.47 $9.48 $9.35 $9.36 $7.98 151,960
2021-02-24 $9.52 $9.60 $9.50 $9.55 $8.08 202,651
2021-02-23 $9.53 $9.54 $9.43 $9.49 $8.02 106,386
2021-02-22 $9.47 $9.53 $9.47 $9.53 $8.06 134,050
2021-02-19 $9.42 $9.50 $9.40 $9.44 $7.98 109,497
2021-02-18 $9.48 $9.51 $9.43 $9.46 $8.00 87,951
2021-02-17 $9.52 $9.52 $9.39 $9.48 $8.02 68,682
2021-02-16 $9.59 $9.59 $9.48 $9.49 $8.02 139,279
2021-02-12 $9.46 $9.50 $9.43 $9.46 $8.00 62,990
2021-02-11 $9.46 $9.49 $9.41 $9.43 $7.97 92,450
2021-02-10 $9.47 $9.51 $9.42 $9.42 $7.97 129,592
2021-02-09 $9.46 $9.51 $9.44 $9.48 $8.02 96,990
2021-02-08 $9.47 $9.50 $9.43 $9.44 $7.98 61,153
2021-02-05 $9.45 $9.52 $9.41 $9.42 $7.97 100,441
2021-02-04 $9.42 $9.48 $9.41 $9.41 $7.96 109,339
2021-02-03 $9.49 $9.53 $9.41 $9.43 $7.97 72,420
2021-02-02 $9.37 $9.45 $9.37 $9.42 $7.97 89,131
2021-02-01 $9.42 $9.45 $9.32 $9.35 $7.91 82,979
2021-01-29 $9.46 $9.50 $9.35 $9.36 $7.91 74,487
2021-01-28 $9.47 $9.50 $9.40 $9.43 $7.97 108,014
2021-01-27 $9.51 $9.55 $9.50 $9.52 $7.98 124,364
2021-01-26 $9.51 $9.54 $9.50 $9.50 $7.97 145,666
2021-01-25 $9.43 $9.54 $9.39 $9.49 $7.96 168,362
2021-01-22 $9.41 $9.49 $9.31 $9.35 $7.84 121,019
2021-01-21 $9.40 $9.50 $9.37 $9.43 $7.91 123,376
2021-01-20 $9.54 $9.55 $9.33 $9.33 $7.82 152,840
2021-01-19 $9.63 $9.63 $9.25 $9.43 $7.91 322,474
2021-01-15 $9.33 $9.37 $9.18 $9.20 $7.72 181,227
2021-01-14 $9.20 $9.27 $9.18 $9.23 $7.74 105,271
2021-01-13 $9.19 $9.28 $9.08 $9.11 $7.64 110,463
2021-01-12 $9.30 $9.37 $9.15 $9.15 $7.67 91,078
2021-01-11 $9.24 $9.34 $9.24 $9.30 $7.80 52,590
2021-01-08 $9.16 $9.31 $9.16 $9.24 $7.75 106,885
2021-01-07 $9.18 $9.24 $9.15 $9.15 $7.67 93,864
2021-01-06 $9.28 $9.31 $9.11 $9.14 $7.66 133,356
2021-01-05 $9.28 $9.29 $9.21 $9.26 $7.77 108,659
2021-01-04 $9.40 $9.41 $9.25 $9.26 $7.77 129,236
2020-12-31 $9.34 $9.58 $9.32 $9.42 $7.90 166,305
2020-12-30 $9.37 $9.44 $9.29 $9.35 $7.84 141,613
2020-12-29 $9.39 $9.42 $9.31 $9.39 $7.81 143,409
2020-12-28 $9.23 $9.55 $9.23 $9.37 $7.79 529,871
2020-12-24 $8.99 $9.28 $8.95 $9.23 $7.68 155,893
2020-12-23 $8.90 $9.02 $8.87 $8.96 $7.45 81,357
2020-12-22 $8.99 $8.99 $8.88 $8.91 $7.41 91,284
2020-12-21 $8.96 $8.98 $8.90 $8.91 $7.41 120,230
2020-12-18 $8.99 $9.00 $8.93 $9.00 $7.49 70,559
2020-12-17 $8.88 $9.00 $8.88 $8.98 $7.47 105,490
2020-12-16 $8.85 $8.92 $8.82 $8.90 $7.40 130,729
2020-12-15 $8.80 $8.80 $8.76 $8.80 $7.31 71,773
2020-12-14 $8.79 $8.84 $8.75 $8.76 $7.29 98,973
2020-12-11 $8.80 $8.82 $8.76 $8.79 $7.31 92,562
2020-12-10 $8.77 $8.82 $8.75 $8.78 $7.30 77,472
2020-12-09 $8.82 $8.85 $8.73 $8.78 $7.30 93,716
2020-12-08 $8.73 $8.82 $8.73 $8.82 $7.34 88,148
2020-12-07 $8.82 $8.83 $8.74 $8.75 $7.28 97,597
2020-12-04 $8.74 $8.79 $8.73 $8.77 $7.29 86,578
2020-12-03 $8.78 $8.83 $8.72 $8.74 $7.27 87,193
2020-12-02 $8.72 $8.82 $8.72 $8.79 $7.31 109,104
2020-12-01 $8.70 $8.76 $8.66 $8.75 $7.27 93,579
2020-11-30 $8.64 $8.69 $8.61 $8.69 $7.23 71,884
2020-11-27 $8.66 $8.69 $8.63 $8.66 $7.20 47,376
2020-11-25 $8.71 $8.76 $8.68 $8.73 $7.20 83,021
2020-11-24 $8.70 $8.72 $8.65 $8.70 $7.17 100,462
2020-11-23 $8.65 $8.65 $8.59 $8.65 $7.13 191,860
2020-11-20 $8.55 $8.58 $8.55 $8.56 $7.06 87,745
2020-11-19 $8.54 $8.57 $8.53 $8.53 $7.03 99,362
2020-11-18 $8.56 $8.60 $8.53 $8.54 $7.04 91,780
2020-11-17 $8.50 $8.57 $8.50 $8.57 $7.06 80,620
2020-11-16 $8.72 $8.72 $8.50 $8.52 $7.02 215,960
2020-11-13 $8.70 $8.70 $8.55 $8.57 $7.06 120,462
2020-11-12 $8.58 $8.63 $8.54 $8.57 $7.06 41,034
2020-11-11 $8.59 $8.60 $8.53 $8.56 $7.06 37,263
2020-11-10 $8.45 $8.51 $8.43 $8.50 $7.01 154,894
2020-11-09 $8.47 $8.56 $8.45 $8.45 $6.97 69,585
2020-11-06 $8.44 $8.45 $8.40 $8.45 $6.97 24,471
2020-11-05 $8.37 $8.44 $8.37 $8.42 $6.94 77,011
2020-11-04 $8.31 $8.39 $8.31 $8.35 $6.88 55,246
2020-11-03 $8.30 $8.31 $8.27 $8.30 $6.84 42,320
2020-11-02 $8.34 $8.34 $8.25 $8.26 $6.81 75,354
2020-10-30 $8.30 $8.33 $8.21 $8.24 $6.79 147,612
2020-10-29 $8.44 $8.46 $8.30 $8.32 $6.86 78,949
2020-10-28 $8.51 $8.56 $8.34 $8.42 $6.88 96,833
2020-10-27 $8.46 $8.57 $8.46 $8.57 $7.00 65,325
2020-10-26 $8.59 $8.64 $8.36 $8.50 $6.94 145,435
2020-10-23 $8.60 $8.65 $8.59 $8.63 $7.05 52,087
2020-10-22 $8.56 $8.59 $8.53 $8.57 $7.00 43,951
2020-10-21 $8.58 $8.63 $8.58 $8.60 $7.02 49,962
2020-10-20 $8.64 $8.64 $8.56 $8.60 $7.02 51,097
2020-10-19 $8.59 $8.63 $8.59 $8.60 $7.02 59,969
2020-10-16 $8.56 $8.64 $8.55 $8.59 $7.02 67,603
2020-10-15 $8.69 $8.70 $8.60 $8.60 $7.02 64,724
2020-10-14 $8.72 $8.72 $8.66 $8.70 $7.11 46,928
2020-10-13 $8.73 $8.74 $8.68 $8.69 $7.10 110,629
2020-10-12 $8.67 $8.70 $8.60 $8.69 $7.10 76,510
2020-10-09 $8.63 $8.66 $8.59 $8.66 $7.07 43,215
2020-10-08 $8.57 $8.63 $8.57 $8.62 $7.04 145,348
2020-10-07 $8.63 $8.65 $8.56 $8.61 $7.03 129,438
2020-10-06 $8.59 $8.67 $8.57 $8.63 $7.05 126,760
2020-10-05 $8.58 $8.67 $8.52 $8.57 $7.00 91,351
2020-10-02 $8.58 $8.63 $8.50 $8.59 $7.02 48,051
2020-10-01 $8.53 $8.64 $8.36 $8.60 $7.02 83,899
2020-09-30 $8.53 $8.58 $8.50 $8.53 $6.97 219,593
2020-09-29 $8.81 $8.82 $8.53 $8.55 $6.98 132,663
2020-09-28 $8.83 $8.97 $8.83 $8.84 $7.16 76,987
2020-09-25 $8.95 $8.98 $8.80 $8.80 $7.12 151,788
2020-09-24 $8.94 $8.98 $8.92 $8.93 $7.23 73,836
2020-09-23 $9.02 $9.03 $8.91 $8.95 $7.24 161,115
2020-09-22 $8.96 $9.03 $8.92 $9.00 $7.28 90,634
2020-09-21 $8.86 $8.92 $8.86 $8.90 $7.20 92,210
2020-09-18 $8.97 $9.05 $8.94 $9.00 $7.28 64,796
2020-09-17 $8.91 $8.97 $8.90 $8.91 $7.21 63,456
2020-09-16 $8.93 $9.06 $8.89 $8.96 $7.25 64,173
2020-09-15 $8.83 $8.98 $8.80 $8.96 $7.25 76,396
2020-09-14 $8.75 $8.80 $8.75 $8.76 $7.09 47,990
2020-09-11 $8.82 $8.86 $8.70 $8.71 $7.05 42,670
2020-09-10 $8.79 $8.88 $8.75 $8.75 $7.08 53,074
2020-09-09 $8.70 $8.79 $8.70 $8.74 $7.07 66,633
2020-09-08 $8.61 $8.94 $8.53 $8.75 $7.08 134,169
2020-09-04 $8.77 $8.78 $8.67 $8.72 $7.06 63,231
2020-09-03 $8.95 $8.99 $8.65 $8.76 $7.09 115,550
2020-09-02 $8.90 $9.08 $8.87 $8.97 $7.26 134,093
2020-09-01 $8.72 $8.99 $8.70 $8.94 $7.24 172,587
2020-08-31 $8.85 $8.85 $8.73 $8.73 $7.07 59,987
2020-08-28 $8.85 $8.85 $8.78 $8.82 $7.14 82,090
2020-08-27 $8.82 $8.91 $8.80 $8.87 $7.12 45,363
2020-08-26 $8.88 $8.93 $8.87 $8.87 $7.12 54,217
2020-08-25 $8.88 $8.91 $8.85 $8.90 $7.14 76,165
2020-08-24 $8.88 $8.91 $8.84 $8.88 $7.13 69,366
2020-08-21 $8.82 $8.89 $8.82 $8.84 $7.09 49,458
2020-08-20 $8.83 $8.88 $8.80 $8.86 $7.11 46,559
2020-08-19 $8.85 $8.85 $8.82 $8.83 $7.09 51,233
2020-08-18 $8.84 $8.86 $8.81 $8.82 $7.08 57,444
2020-08-17 $8.75 $8.86 $8.75 $8.83 $7.09 62,178
2020-08-14 $8.82 $8.85 $8.75 $8.75 $7.02 64,775
2020-08-13 $8.79 $8.85 $8.75 $8.80 $7.06 46,597
2020-08-12 $8.78 $8.80 $8.77 $8.79 $7.05 70,208
2020-08-11 $8.87 $8.90 $8.77 $8.80 $7.06 62,706
2020-08-10 $8.73 $8.87 $8.73 $8.86 $7.11 68,212
2020-08-07 $8.75 $8.78 $8.75 $8.78 $7.05 37,645
2020-08-06 $8.76 $8.78 $8.74 $8.75 $7.02 33,343
2020-08-05 $8.64 $8.73 $8.64 $8.73 $7.01 109,693
2020-08-04 $8.59 $8.65 $8.59 $8.65 $6.94 31,846
2020-08-03 $8.63 $8.64 $8.60 $8.61 $6.91 47,789
2020-07-31 $8.55 $8.58 $8.55 $8.57 $6.88 227,243
2020-07-30 $8.54 $8.61 $8.50 $8.58 $6.89 59,667
2020-07-29 $8.62 $8.75 $8.62 $8.67 $6.90 110,423
2020-07-28 $8.60 $8.66 $8.60 $8.62 $6.86 75,763
2020-07-27 $8.56 $8.62 $8.56 $8.60 $6.84 59,332
2020-07-24 $8.55 $8.58 $8.55 $8.56 $6.81 66,594
2020-07-23 $8.56 $8.61 $8.56 $8.58 $6.82 84,625
2020-07-22 $8.52 $8.58 $8.48 $8.57 $6.82 102,097
2020-07-21 $8.54 $8.56 $8.52 $8.54 $6.79 85,458
2020-07-20 $8.54 $8.56 $8.52 $8.52 $6.78 65,183
2020-07-17 $8.54 $8.56 $8.52 $8.52 $6.78 50,951
2020-07-16 $8.54 $8.59 $8.52 $8.52 $6.78 59,768
2020-07-15 $8.60 $8.64 $8.54 $8.60 $6.84 52,314
2020-07-14 $8.60 $8.62 $8.53 $8.57 $6.82 64,362
2020-07-13 $8.52 $8.64 $8.52 $8.62 $6.86 79,578
2020-07-10 $8.50 $8.55 $8.50 $8.52 $6.78 71,960
2020-07-09 $8.57 $8.63 $8.53 $8.54 $6.79 52,222
2020-07-08 $8.60 $8.63 $8.57 $8.59 $6.83 65,358
2020-07-07 $8.59 $8.63 $8.58 $8.61 $6.85 73,917
2020-07-06 $8.59 $8.64 $8.56 $8.57 $6.82 90,112
2020-07-02 $8.52 $8.60 $8.52 $8.55 $6.80 43,411
2020-07-01 $8.38 $8.52 $8.38 $8.52 $6.78 97,078
2020-06-30 $8.43 $8.47 $8.39 $8.46 $6.73 38,015
2020-06-29 $8.39 $8.50 $8.32 $8.43 $6.71 66,703
2020-06-26 $8.60 $8.60 $8.52 $8.55 $6.74 54,074
2020-06-25 $8.52 $8.63 $8.49 $8.57 $6.76 88,555
2020-06-24 $8.63 $8.67 $8.47 $8.52 $6.72 168,321
2020-06-23 $8.61 $8.69 $8.58 $8.63 $6.80 248,471
2020-06-22 $8.53 $8.59 $8.53 $8.57 $6.76 51,590
2020-06-19 $8.52 $8.57 $8.50 $8.53 $6.73 96,291
2020-06-18 $8.50 $8.55 $8.48 $8.52 $6.72 27,046
2020-06-17 $8.48 $8.56 $8.47 $8.50 $6.70 105,228
2020-06-16 $8.43 $8.51 $8.40 $8.50 $6.70 82,704
2020-06-15 $8.25 $8.35 $8.25 $8.31 $6.55 70,385
2020-06-12 $8.50 $8.50 $8.31 $8.41 $6.63 90,041
2020-06-11 $8.58 $8.58 $8.24 $8.39 $6.62 186,905
2020-06-10 $8.55 $8.70 $8.53 $8.68 $6.84 129,418
2020-06-09 $8.54 $8.60 $8.42 $8.58 $6.77 61,374
2020-06-08 $8.47 $8.59 $8.44 $8.57 $6.76 99,465
2020-06-05 $8.50 $8.55 $8.48 $8.54 $6.73 84,600
2020-06-04 $8.28 $8.48 $8.28 $8.47 $6.68 122,749
2020-06-03 $8.37 $8.48 $8.37 $8.44 $6.65 91,745
2020-06-02 $8.27 $8.45 $8.25 $8.45 $6.66 104,017
2020-06-01 $8.20 $8.33 $8.20 $8.30 $6.54 87,557
2020-05-29 $8.17 $8.26 $8.17 $8.25 $6.51 84,126
2020-05-28 $8.23 $8.30 $8.21 $8.23 $6.49 106,813
2020-05-27 $8.25 $8.37 $8.21 $8.36 $6.53 147,384
2020-05-26 $8.20 $8.26 $8.20 $8.26 $6.46 80,268
2020-05-22 $8.18 $8.25 $8.13 $8.15 $6.37 74,527
2020-05-21 $8.10 $8.33 $7.96 $8.24 $6.44 141,555
2020-05-20 $8.12 $8.17 $8.04 $8.07 $6.31 142,668
2020-05-19 $8.03 $8.09 $7.99 $8.08 $6.31 47,462
2020-05-18 $7.90 $8.06 $7.90 $8.03 $6.28 54,814
2020-05-15 $7.85 $7.88 $7.82 $7.84 $6.13 75,789
2020-05-14 $7.95 $7.95 $7.71 $7.81 $6.10 109,458
2020-05-13 $7.87 $8.04 $7.87 $7.99 $6.24 193,791
2020-05-12 $8.09 $8.11 $7.95 $7.95 $6.21 166,718
2020-05-11 $8.13 $8.20 $8.03 $8.06 $6.30 74,437
2020-05-08 $8.20 $8.25 $8.17 $8.24 $6.44 52,063
2020-05-07 $8.20 $8.20 $8.09 $8.18 $6.39 51,471
2020-05-06 $8.13 $8.15 $8.10 $8.13 $6.35 34,118
2020-05-05 $8.05 $8.14 $8.05 $8.10 $6.33 66,027
2020-05-04 $7.99 $8.07 $7.96 $8.07 $6.31 111,743
2020-05-01 $7.93 $8.04 $7.92 $8.02 $6.27 277,504
2020-04-30 $7.97 $8.06 $7.97 $8.06 $6.30 124,355
2020-04-29 $7.86 $8.06 $7.84 $8.04 $6.28 128,610
2020-04-28 $7.89 $7.94 $7.81 $7.90 $6.12 112,006
2020-04-27 $8.06 $8.11 $7.82 $7.84 $6.07 131,284
2020-04-24 $8.07 $8.08 $8.00 $8.07 $6.25 253,330
2020-04-23 $7.98 $8.04 $7.94 $8.04 $6.23 284,441
2020-04-22 $7.97 $7.97 $7.88 $7.91 $6.13 59,815
2020-04-21 $7.80 $7.87 $7.80 $7.84 $6.07 203,213
2020-04-20 $8.05 $8.05 $7.85 $7.89 $6.11 116,964
2020-04-17 $8.17 $8.17 $8.03 $8.10 $6.27 91,644
2020-04-16 $8.14 $8.18 $8.05 $8.05 $6.23 65,053
2020-04-15 $8.00 $8.17 $7.95 $8.17 $6.33 151,202
2020-04-14 $8.08 $8.23 $8.00 $8.04 $6.23 113,202
2020-04-13 $8.38 $8.38 $7.95 $8.00 $6.20 318,107
2020-04-09 $8.07 $8.47 $8.06 $8.28 $6.41 160,474
2020-04-08 $7.75 $7.91 $7.69 $7.85 $6.08 108,469
2020-04-07 $7.64 $7.77 $7.55 $7.69 $5.96 137,958
2020-04-06 $7.38 $7.48 $7.28 $7.40 $5.73 113,245
2020-04-03 $7.30 $7.34 $7.15 $7.20 $5.58 182,753
2020-04-02 $7.20 $7.40 $7.20 $7.39 $5.72 126,878
2020-04-01 $6.87 $7.48 $6.66 $7.39 $5.72 199,898
2020-03-31 $7.42 $7.87 $7.42 $7.85 $6.08 206,958
2020-03-30 $7.48 $7.54 $7.39 $7.54 $5.84 101,604
2020-03-27 $7.36 $7.58 $7.35 $7.56 $5.79 78,986
2020-03-26 $7.60 $7.71 $7.39 $7.67 $5.87 266,940
2020-03-25 $6.98 $7.45 $6.91 $7.38 $5.65 111,694
2020-03-24 $6.80 $7.21 $6.80 $6.94 $5.32 87,777
2020-03-23 $6.80 $6.80 $6.23 $6.75 $5.17 234,664
2020-03-20 $6.40 $7.32 $6.40 $6.99 $5.35 298,074
2020-03-19 $5.86 $6.39 $5.56 $6.36 $4.87 311,722
2020-03-18 $7.10 $7.10 $5.99 $6.18 $4.73 356,444
2020-03-17 $7.33 $7.41 $7.21 $7.24 $5.55 137,937
2020-03-16 $7.70 $7.70 $7.11 $7.38 $5.65 275,726
2020-03-13 $7.85 $8.13 $7.85 $8.13 $6.23 154,168
2020-03-12 $8.05 $8.05 $7.25 $7.64 $5.85 243,185
2020-03-11 $8.41 $8.47 $8.21 $8.30 $6.36 140,542
2020-03-10 $8.42 $8.52 $8.34 $8.47 $6.49 246,508
2020-03-09 $8.50 $8.52 $7.75 $8.37 $6.41 258,499
2020-03-06 $8.93 $9.00 $8.86 $8.94 $6.85 133,256
2020-03-05 $9.15 $9.17 $8.99 $9.04 $6.92 148,237
2020-03-04 $9.07 $9.22 $9.07 $9.21 $7.05 78,471
2020-03-03 $9.04 $9.15 $9.00 $9.07 $6.95 174,507
2020-03-02 $8.87 $9.03 $8.82 $9.01 $6.90 214,249
2020-02-28 $8.96 $8.96 $8.70 $8.79 $6.73 470,807
2020-02-27 $9.22 $9.22 $9.01 $9.08 $6.95 285,340
2020-02-26 $9.28 $9.41 $9.27 $9.39 $7.13 123,303
2020-02-25 $9.68 $9.73 $9.22 $9.28 $7.04 450,710
2020-02-24 $9.65 $9.69 $9.60 $9.65 $7.32 172,031
2020-02-21 $9.73 $9.75 $9.71 $9.72 $7.38 147,998
2020-02-20 $9.71 $9.77 $9.70 $9.72 $7.38 263,432
2020-02-19 $9.72 $9.80 $9.71 $9.76 $7.41 156,782
2020-02-18 $9.65 $9.71 $9.65 $9.71 $7.37 129,147
2020-02-14 $9.57 $9.65 $9.57 $9.65 $7.32 125,753
2020-02-13 $9.56 $9.58 $9.53 $9.54 $7.24 100,954
2020-02-12 $9.66 $9.66 $9.55 $9.59 $7.28 120,425
2020-02-11 $9.61 $9.63 $9.58 $9.60 $7.29 164,308
2020-02-10 $9.66 $9.67 $9.62 $9.64 $7.32 86,520
2020-02-07 $9.74 $9.74 $9.65 $9.65 $7.32 83,371
2020-02-06 $9.69 $9.77 $9.64 $9.74 $7.39 98,084
2020-02-05 $9.69 $9.69 $9.64 $9.68 $7.35 77,143
2020-02-04 $9.64 $9.68 $9.63 $9.63 $7.31 100,561
2020-02-03 $9.56 $9.64 $9.56 $9.62 $7.30 64,807
2020-01-31 $9.60 $9.63 $9.60 $9.60 $7.29 62,737
2020-01-30 $9.59 $9.67 $9.59 $9.64 $7.32 92,831
2020-01-29 $9.70 $9.72 $9.66 $9.70 $7.33 153,079
2020-01-28 $9.71 $9.85 $9.65 $9.66 $7.30 223,545
2020-01-27 $9.73 $9.76 $9.67 $9.71 $7.34 125,551
2020-01-24 $9.77 $9.79 $9.74 $9.75 $7.37 115,907
2020-01-23 $9.71 $9.75 $9.71 $9.75 $7.37 97,524
2020-01-22 $9.72 $9.75 $9.71 $9.73 $7.35 99,372
2020-01-21 $9.75 $9.77 $9.71 $9.73 $7.35 82,650
2020-01-17 $9.74 $9.75 $9.70 $9.70 $7.33 86,854
2020-01-16 $9.74 $9.75 $9.70 $9.75 $7.37 120,229
2020-01-15 $9.71 $9.75 $9.69 $9.74 $7.36 92,432
2020-01-14 $9.73 $9.73 $9.69 $9.70 $7.33 80,225
2020-01-13 $9.72 $9.72 $9.68 $9.69 $7.32 76,696
2020-01-10 $9.67 $9.71 $9.67 $9.69 $7.32 54,660
2020-01-09 $9.65 $9.72 $9.63 $9.70 $7.33 84,304
2020-01-08 $9.56 $9.65 $9.56 $9.65 $7.29 62,383
2020-01-07 $9.48 $9.55 $9.48 $9.54 $7.21 41,780
2020-01-06 $9.55 $9.59 $9.46 $9.48 $7.16 65,403
2020-01-03 $9.59 $9.60 $9.51 $9.58 $7.24 20,239
2020-01-02 $9.65 $9.65 $9.56 $9.57 $7.23 54,327
2019-12-31 $9.58 $9.70 $9.50 $9.59 $7.25 78,262
2019-12-30 $9.67 $9.69 $9.56 $9.61 $7.26 126,144
2019-12-27 $9.75 $9.75 $9.51 $9.59 $7.18 186,121
2019-12-26 $9.79 $9.80 $9.68 $9.76 $7.31 140,062
2019-12-24 $9.73 $9.77 $9.72 $9.77 $7.32 59,957
2019-12-23 $9.63 $9.71 $9.63 $9.71 $7.27 190,985
2019-12-20 $9.59 $9.64 $9.58 $9.64 $7.22 228,013
2019-12-19 $9.52 $9.60 $9.52 $9.58 $7.18 222,702
2019-12-18 $9.50 $9.54 $9.49 $9.53 $7.14 132,337
2019-12-17 $9.45 $9.49 $9.37 $9.49 $7.11 144,035
2019-12-16 $9.47 $9.50 $9.42 $9.45 $7.08 135,295
2019-12-13 $9.43 $9.47 $9.38 $9.42 $7.06 117,283
2019-12-12 $9.38 $9.43 $9.35 $9.40 $7.04 80,311
2019-12-11 $9.37 $9.39 $9.35 $9.35 $7.00 90,869
2019-12-10 $9.37 $9.38 $9.33 $9.36 $7.01 60,555
2019-12-09 $9.31 $9.37 $9.31 $9.37 $7.02 121,928
2019-12-06 $9.26 $9.33 $9.25 $9.33 $6.99 95,703
2019-12-05 $9.30 $9.30 $9.25 $9.25 $6.93 90,782
2019-12-04 $9.30 $9.35 $9.26 $9.30 $6.97 131,724
2019-12-03 $9.32 $9.32 $9.25 $9.28 $6.95 97,794
2019-12-02 $9.32 $9.33 $9.31 $9.32 $6.98 65,256
2019-11-29 $9.31 $9.34 $9.31 $9.32 $6.98 34,555
2019-11-27 $9.28 $9.34 $9.28 $9.32 $6.98 67,990
2019-11-26 $9.37 $9.41 $9.26 $9.38 $6.96 199,568
2019-11-25 $9.37 $9.37 $9.33 $9.34 $6.93 149,822
2019-11-22 $9.36 $9.38 $9.34 $9.36 $6.95 121,176
2019-11-21 $9.33 $9.38 $9.32 $9.35 $6.94 96,587
2019-11-20 $9.32 $9.36 $9.30 $9.34 $6.93 56,971
2019-11-19 $9.37 $9.38 $9.32 $9.34 $6.93 69,820
2019-11-18 $9.33 $9.33 $9.26 $9.31 $6.91 156,564
2019-11-15 $9.31 $9.37 $9.29 $9.31 $6.91 131,565
2019-11-14 $9.28 $9.31 $9.26 $9.30 $6.90 89,142
2019-11-13 $9.28 $9.30 $9.24 $9.27 $6.88 126,623
2019-11-12 $9.30 $9.31 $9.24 $9.26 $6.87 114,796
2019-11-11 $9.29 $9.31 $9.28 $9.29 $6.90 44,902
2019-11-08 $9.26 $9.31 $9.26 $9.29 $6.90 105,144
2019-11-07 $9.25 $9.30 $9.23 $9.27 $6.88 76,154
2019-11-06 $9.30 $9.31 $9.20 $9.26 $6.87 65,072
2019-11-05 $9.30 $9.31 $9.26 $9.30 $6.90 79,590
2019-11-04 $9.27 $9.31 $9.25 $9.27 $6.88 58,821
2019-11-01 $9.31 $9.31 $9.25 $9.25 $6.87 104,390
2019-10-31 $9.26 $9.33 $9.25 $9.31 $6.91 148,421
2019-10-30 $9.26 $9.30 $9.25 $9.27 $6.88 94,553
2019-10-29 $9.33 $9.39 $9.33 $9.34 $6.87 161,265
2019-10-28 $9.32 $9.37 $9.30 $9.33 $6.86 91,091
2019-10-25 $9.29 $9.37 $9.29 $9.33 $6.86 43,329
2019-10-24 $9.39 $9.39 $9.29 $9.29 $6.83 99,444
2019-10-23 $9.30 $9.34 $9.28 $9.30 $6.84 58,293
2019-10-22 $9.21 $9.30 $9.21 $9.27 $6.82 134,667
2019-10-21 $9.22 $9.25 $9.16 $9.25 $6.80 112,418
2019-10-18 $9.18 $9.24 $9.13 $9.21 $6.77 101,603
2019-10-17 $9.21 $9.24 $9.17 $9.17 $6.75 103,408
2019-10-16 $9.20 $9.28 $9.14 $9.24 $6.80 148,390
2019-10-15 $9.21 $9.24 $9.19 $9.20 $6.77 66,403
2019-10-14 $9.19 $9.23 $9.17 $9.20 $6.77 132,934
2019-10-11 $9.24 $9.27 $9.16 $9.18 $6.75 88,375
2019-10-10 $9.26 $9.29 $9.21 $9.23 $6.79 68,131
2019-10-09 $9.25 $9.29 $9.22 $9.25 $6.80 174,550
2019-10-08 $9.27 $9.28 $9.23 $9.25 $6.80 95,030
2019-10-07 $9.28 $9.29 $9.22 $9.26 $6.81 124,104
2019-10-04 $9.23 $9.31 $9.22 $9.28 $6.83 324,647
2019-10-03 $9.31 $9.34 $9.28 $9.30 $6.84 95,945
2019-10-02 $9.32 $9.35 $9.29 $9.31 $6.85 92,147
2019-10-01 $9.34 $9.36 $9.31 $9.33 $6.86 86,103
2019-09-30 $9.30 $9.39 $9.30 $9.31 $6.85 146,453
2019-09-27 $9.32 $9.41 $9.29 $9.31 $6.85 142,447
2019-09-26 $9.46 $9.49 $9.39 $9.42 $6.87 83,079
2019-09-25 $9.40 $9.48 $9.40 $9.44 $6.88 134,496
2019-09-24 $9.51 $9.51 $9.45 $9.46 $6.90 134,083
2019-09-23 $9.49 $9.51 $9.46 $9.48 $6.91 80,516
2019-09-20 $9.48 $9.50 $9.44 $9.47 $6.90 83,724
2019-09-19 $9.46 $9.50 $9.46 $9.47 $6.90 41,252
2019-09-18 $9.41 $9.45 $9.41 $9.45 $6.89 45,041
2019-09-17 $9.41 $9.43 $9.39 $9.41 $6.86 64,699
2019-09-16 $9.44 $9.48 $9.40 $9.44 $6.88 73,734
2019-09-13 $9.49 $9.51 $9.40 $9.44 $6.88 134,961
2019-09-12 $9.47 $9.49 $9.45 $9.46 $6.90 67,681
2019-09-11 $9.48 $9.50 $9.44 $9.48 $6.91 106,657
2019-09-10 $9.44 $9.46 $9.40 $9.45 $6.89 96,022
2019-09-09 $9.44 $9.49 $9.43 $9.49 $6.92 77,294
2019-09-06 $9.41 $9.47 $9.41 $9.46 $6.90 59,876
2019-09-05 $9.47 $9.48 $9.42 $9.43 $6.87 54,264
2019-09-04 $9.41 $9.47 $9.39 $9.47 $6.90 93,156
2019-09-03 $9.39 $9.41 $9.37 $9.41 $6.86 36,954
2019-08-30 $9.36 $9.43 $9.34 $9.39 $6.84 90,217
2019-08-29 $9.40 $9.43 $9.36 $9.38 $6.84 62,953
2019-08-28 $9.45 $9.52 $9.45 $9.48 $6.85 113,429
2019-08-27 $9.52 $9.52 $9.47 $9.49 $6.85 98,104
2019-08-26 $9.49 $9.55 $9.49 $9.52 $6.88 85,082
2019-08-23 $9.56 $9.59 $9.49 $9.49 $6.85 102,377
2019-08-22 $9.55 $9.57 $9.51 $9.53 $6.88 46,425
2019-08-21 $9.54 $9.59 $9.48 $9.53 $6.88 106,768
2019-08-20 $9.53 $9.60 $9.50 $9.50 $6.86 132,619
2019-08-19 $9.54 $9.59 $9.54 $9.55 $6.90 42,668
2019-08-16 $9.51 $9.56 $9.46 $9.49 $6.85 56,996
2019-08-15 $9.49 $9.52 $9.42 $9.48 $6.85 121,702
2019-08-14 $9.54 $9.57 $9.39 $9.45 $6.83 98,621
2019-08-13 $9.56 $9.58 $9.50 $9.54 $6.89 61,548
2019-08-12 $9.52 $9.59 $9.47 $9.54 $6.89 61,598
2019-08-09 $9.54 $9.56 $9.51 $9.52 $6.88 62,557
2019-08-08 $9.53 $9.55 $9.51 $9.53 $6.88 81,709
2019-08-07 $9.60 $9.60 $9.44 $9.50 $6.86 91,692
2019-08-06 $9.56 $9.59 $9.52 $9.56 $6.91 78,422
2019-08-05 $9.58 $9.58 $9.50 $9.54 $6.89 132,796
2019-08-02 $9.62 $9.62 $9.56 $9.58 $6.92 53,578
2019-08-01 $9.65 $9.66 $9.58 $9.59 $6.93 112,091
2019-07-31 $9.62 $9.65 $9.62 $9.63 $6.96 91,280
2019-07-30 $9.55 $9.68 $9.55 $9.62 $6.95 120,499
2019-07-29 $9.66 $9.72 $9.62 $9.67 $6.92 174,103
2019-07-26 $9.72 $9.74 $9.64 $9.69 $6.94 116,901
2019-07-25 $9.71 $9.74 $9.66 $9.71 $6.95 94,920
2019-07-24 $9.70 $9.74 $9.67 $9.71 $6.95 87,597
2019-07-23 $9.67 $9.70 $9.66 $9.69 $6.94 76,306
2019-07-22 $9.73 $9.73 $9.66 $9.69 $6.94 61,486
2019-07-19 $9.73 $9.74 $9.63 $9.66 $6.92 91,238
2019-07-18 $9.67 $9.73 $9.65 $9.69 $6.94 81,044
2019-07-17 $9.74 $9.74 $9.68 $9.73 $6.97 76,204
2019-07-16 $9.71 $9.75 $9.65 $9.67 $6.92 125,816
2019-07-15 $9.69 $9.71 $9.66 $9.67 $6.92 72,890
2019-07-12 $9.67 $9.70 $9.63 $9.64 $6.90 70,109
2019-07-11 $9.74 $9.74 $9.65 $9.67 $6.92 109,179
2019-07-10 $9.62 $9.72 $9.62 $9.70 $6.94 83,024
2019-07-09 $9.67 $9.70 $9.59 $9.64 $6.90 78,994
2019-07-08 $9.62 $9.69 $9.60 $9.62 $6.89 138,714
2019-07-05 $9.63 $9.66 $9.60 $9.62 $6.89 130,171
2019-07-03 $9.56 $9.64 $9.56 $9.63 $6.89 64,956
2019-07-02 $9.64 $9.64 $9.51 $9.54 $6.83 168,017
2019-07-01 $9.65 $9.65 $9.59 $9.60 $6.87 65,609
2019-06-28 $9.63 $9.65 $9.60 $9.63 $6.89 81,338
2019-06-27 $9.65 $9.65 $9.61 $9.63 $6.89 73,828
2019-06-26 $9.69 $9.74 $9.65 $9.67 $6.86 76,696
2019-06-25 $9.71 $9.75 $9.63 $9.66 $6.85 96,229
2019-06-24 $9.70 $9.79 $9.66 $9.71 $6.89 146,197
2019-06-21 $9.66 $9.69 $9.65 $9.65 $6.85 134,002
2019-06-20 $9.64 $9.67 $9.64 $9.66 $6.85 35,621
2019-06-19 $9.58 $9.64 $9.58 $9.64 $6.84 51,371
2019-06-18 $9.60 $9.62 $9.56 $9.59 $6.80 58,570
2019-06-17 $9.59 $9.64 $9.56 $9.59 $6.80 91,998
2019-06-14 $9.60 $9.66 $9.57 $9.62 $6.83 62,973
2019-06-13 $9.62 $9.62 $9.59 $9.60 $6.81 51,873
2019-06-12 $9.63 $9.66 $9.58 $9.61 $6.82 69,722
2019-06-11 $9.64 $9.64 $9.52 $9.60 $6.81 81,836
2019-06-10 $9.67 $9.69 $9.61 $9.64 $6.84 45,701
2019-06-07 $9.59 $9.64 $9.58 $9.60 $6.81 57,101
2019-06-06 $9.53 $9.60 $9.53 $9.60 $6.81 42,764
2019-06-05 $9.49 $9.56 $9.47 $9.53 $6.76 72,569
2019-06-04 $9.46 $9.49 $9.44 $9.45 $6.70 73,500
2019-06-03 $9.45 $9.56 $9.43 $9.46 $6.71 91,366
2019-05-31 $9.47 $9.49 $9.42 $9.45 $6.70 117,767
2019-05-30 $9.57 $9.60 $9.47 $9.51 $6.75 153,401
2019-05-29 $9.70 $9.75 $9.61 $9.66 $6.79 131,135
2019-05-28 $9.81 $9.81 $9.70 $9.70 $6.82 116,739
2019-05-24 $9.73 $9.74 $9.72 $9.73 $6.84 78,422
2019-05-23 $9.67 $9.73 $9.67 $9.69 $6.81 53,245
2019-05-22 $9.62 $9.75 $9.59 $9.68 $6.81 125,955
2019-05-21 $9.66 $9.67 $9.63 $9.66 $6.79 79,757
2019-05-20 $9.56 $9.66 $9.55 $9.66 $6.79 58,428
2019-05-17 $9.61 $9.66 $9.59 $9.59 $6.74 49,464
2019-05-16 $9.66 $9.70 $9.61 $9.61 $6.76 80,265
2019-05-15 $9.60 $9.64 $9.57 $9.62 $6.76 59,548
2019-05-14 $9.59 $9.59 $9.55 $9.57 $6.73 41,658
2019-05-13 $9.64 $9.65 $9.49 $9.52 $6.69 113,418
2019-05-10 $9.64 $9.66 $9.50 $9.64 $6.78 53,680
2019-05-09 $9.62 $9.64 $9.60 $9.61 $6.76 100,632
2019-05-08 $9.61 $9.74 $9.51 $9.66 $6.79 122,873
2019-05-07 $9.61 $9.69 $9.61 $9.65 $6.78 86,986
2019-05-06 $9.54 $9.68 $9.47 $9.67 $6.80 92,614
2019-05-03 $9.66 $9.69 $9.63 $9.67 $6.80 86,232
2019-05-02 $9.64 $9.68 $9.62 $9.66 $6.79 84,589
2019-05-01 $9.61 $9.67 $9.59 $9.64 $6.78 106,830
2019-04-30 $9.66 $9.67 $9.56 $9.60 $6.75 199,066
2019-04-29 $9.61 $9.65 $9.57 $9.61 $6.76 192,923
2019-04-26 $9.80 $9.80 $9.69 $9.73 $6.78 132,102
2019-04-25 $9.69 $9.77 $9.67 $9.71 $6.77 121,471
2019-04-24 $9.68 $9.73 $9.62 $9.71 $6.77 89,767
2019-04-23 $9.61 $9.84 $9.53 $9.67 $6.74 231,732
2019-04-22 $9.67 $9.67 $9.53 $9.60 $6.69 124,311
2019-04-18 $9.67 $9.69 $9.51 $9.67 $6.74 191,570
2019-04-17 $9.75 $9.75 $9.67 $9.69 $6.75 56,460
2019-04-16 $9.73 $9.76 $9.72 $9.73 $6.78 87,857
2019-04-15 $9.74 $9.76 $9.71 $9.74 $6.79 68,974
2019-04-12 $9.72 $9.76 $9.68 $9.74 $6.79 142,004
2019-04-11 $9.70 $9.73 $9.70 $9.72 $6.77 85,549
2019-04-10 $9.71 $9.73 $9.70 $9.72 $6.77 67,875
2019-04-09 $9.73 $9.73 $9.68 $9.69 $6.75 78,436
2019-04-08 $9.72 $9.74 $9.65 $9.72 $6.77 95,039
2019-04-05 $9.67 $9.73 $9.67 $9.71 $6.77 72,812
2019-04-04 $9.71 $9.71 $9.67 $9.67 $6.74 83,241
2019-04-03 $9.72 $9.77 $9.66 $9.67 $6.74 91,185
2019-04-02 $9.65 $9.73 $9.65 $9.71 $6.77 89,200
2019-04-01 $9.70 $9.70 $9.64 $9.65 $6.72 95,957
2019-03-29 $9.69 $9.74 $9.63 $9.63 $6.71 206,525
2019-03-28 $9.62 $9.74 $9.62 $9.70 $6.76 118,186
2019-03-27 $9.68 $9.71 $9.67 $9.70 $6.70 98,454
2019-03-26 $9.72 $9.73 $9.67 $9.67 $6.68 76,687
2019-03-25 $9.73 $9.78 $9.67 $9.69 $6.69 162,978
2019-03-22 $9.64 $9.71 $9.64 $9.70 $6.70 169,624
2019-03-21 $9.68 $9.70 $9.61 $9.64 $6.66 100,222
2019-03-20 $9.66 $9.68 $9.64 $9.67 $6.68 63,077
2019-03-19 $9.63 $9.69 $9.63 $9.65 $6.66 75,503
2019-03-18 $9.66 $9.66 $9.60 $9.62 $6.64 54,451
2019-03-15 $9.63 $9.65 $9.62 $9.65 $6.66 92,169
2019-03-14 $9.65 $9.65 $9.56 $9.60 $6.63 58,809
2019-03-13 $9.59 $9.65 $9.59 $9.63 $6.65 63,910
2019-03-12 $9.60 $9.62 $9.59 $9.61 $6.64 74,901
2019-03-11 $9.62 $9.63 $9.54 $9.60 $6.63 105,734
2019-03-08 $9.57 $9.61 $9.56 $9.58 $6.62 73,078
2019-03-07 $9.57 $9.58 $9.51 $9.56 $6.60 62,528
2019-03-06 $9.62 $9.62 $9.54 $9.57 $6.61 91,578
2019-03-05 $9.56 $9.60 $9.56 $9.59 $6.62 99,216
2019-03-04 $9.61 $9.62 $9.57 $9.58 $6.62 111,070
2019-03-01 $9.58 $9.59 $9.54 $9.58 $6.62 57,067
2019-02-28 $9.56 $9.59 $9.51 $9.57 $6.61 107,978
2019-02-27 $9.58 $9.59 $9.51 $9.59 $6.62 73,857
2019-02-26 $9.63 $9.65 $9.59 $9.65 $6.60 132,458
2019-02-25 $9.60 $9.63 $9.58 $9.62 $6.58 178,505
2019-02-22 $9.54 $9.60 $9.50 $9.60 $6.57 173,316
2019-02-21 $9.52 $9.53 $9.50 $9.52 $6.52 84,937
2019-02-20 $9.61 $9.63 $9.51 $9.51 $6.51 121,390
2019-02-19 $9.61 $9.64 $9.56 $9.57 $6.55 88,746
2019-02-15 $9.62 $9.63 $9.55 $9.62 $6.58 118,904
2019-02-14 $9.55 $9.58 $9.49 $9.52 $6.52 133,171
2019-02-13 $9.57 $9.59 $9.51 $9.51 $6.51 103,615
2019-02-12 $9.52 $9.57 $9.50 $9.54 $6.53 86,790
2019-02-11 $9.48 $9.55 $9.48 $9.52 $6.52 72,139
2019-02-08 $9.52 $9.52 $9.46 $9.48 $6.49 73,481
2019-02-07 $9.50 $9.54 $9.43 $9.51 $6.51 102,257
2019-02-06 $9.55 $9.56 $9.47 $9.55 $6.54 142,250
2019-02-05 $9.58 $9.62 $9.55 $9.56 $6.54 110,384
2019-02-04 $9.55 $9.61 $9.54 $9.56 $6.54 142,540
2019-02-01 $9.48 $9.60 $9.47 $9.54 $6.53 92,406
2019-01-31 $9.44 $9.50 $9.42 $9.48 $6.49 95,627
2019-01-30 $9.47 $9.48 $9.37 $9.42 $6.45 245,430
2019-01-29 $9.49 $9.57 $9.45 $9.55 $6.48 163,048
2019-01-28 $9.37 $9.49 $9.37 $9.47 $6.42 103,607
2019-01-25 $9.34 $9.40 $9.34 $9.38 $6.36 65,684
2019-01-24 $9.37 $9.37 $9.29 $9.35 $6.34 87,378
2019-01-23 $9.43 $9.43 $9.35 $9.36 $6.35 77,324
2019-01-22 $9.50 $9.54 $9.36 $9.37 $6.35 144,858
2019-01-18 $9.54 $9.55 $9.49 $9.50 $6.44 107,591
2019-01-17 $9.42 $9.54 $9.42 $9.50 $6.44 117,642
2019-01-16 $9.45 $9.45 $9.41 $9.42 $6.39 78,000
2019-01-15 $9.45 $9.45 $9.40 $9.43 $6.40 112,342
2019-01-14 $9.47 $9.47 $9.40 $9.42 $6.39 63,913
2019-01-11 $9.44 $9.47 $9.39 $9.45 $6.41 69,692
2019-01-10 $9.40 $9.43 $9.36 $9.43 $6.40 85,312
2019-01-09 $9.36 $9.41 $9.34 $9.41 $6.38 116,356
2019-01-08 $9.42 $9.42 $9.32 $9.38 $6.36 78,219
2019-01-07 $9.25 $9.30 $9.23 $9.28 $6.29 151,483
2019-01-04 $9.12 $9.19 $9.12 $9.18 $6.23 84,518
2019-01-03 $9.24 $9.24 $9.01 $9.13 $6.19 113,893
2019-01-02 $9.00 $9.10 $8.93 $9.10 $6.17 202,098
2018-12-31 $9.10 $9.10 $8.95 $9.02 $6.12 413,577
2018-12-28 $9.06 $9.11 $9.00 $9.09 $6.16 302,695
2018-12-27 $8.98 $9.15 $8.98 $9.15 $6.15 182,558
2018-12-26 $8.72 $8.98 $8.72 $8.97 $6.03 387,377
2018-12-24 $8.73 $8.81 $8.72 $8.81 $5.92 85,765
2018-12-21 $8.61 $8.74 $8.60 $8.73 $5.86 185,764
2018-12-20 $8.94 $8.95 $8.65 $8.73 $5.86 289,167
2018-12-19 $9.05 $9.05 $8.95 $8.96 $6.02 183,714
2018-12-18 $9.12 $9.12 $8.94 $8.99 $6.04 293,386
2018-12-17 $9.19 $9.23 $9.06 $9.11 $6.12 293,913
2018-12-14 $9.32 $9.34 $9.20 $9.25 $6.21 209,830
2018-12-13 $9.35 $9.35 $9.29 $9.31 $6.25 197,118
2018-12-12 $9.39 $9.39 $9.29 $9.31 $6.25 262,604
2018-12-11 $9.37 $9.38 $9.34 $9.36 $6.29 120,447
2018-12-10 $9.34 $9.39 $9.28 $9.32 $6.26 137,673
2018-12-07 $9.30 $9.34 $9.30 $9.34 $6.27 125,289
2018-12-06 $9.28 $9.37 $9.27 $9.36 $6.29 208,358
2018-12-04 $9.34 $9.42 $9.34 $9.37 $6.29 187,465
2018-12-03 $9.24 $9.40 $9.24 $9.39 $6.31 180,579
2018-11-30 $9.19 $9.23 $9.15 $9.22 $6.19 326,734
2018-11-29 $9.19 $9.27 $9.17 $9.20 $6.18 125,763
2018-11-28 $9.30 $9.33 $9.25 $9.32 $6.20 225,111
2018-11-27 $9.26 $9.30 $9.21 $9.29 $6.18 108,413
2018-11-26 $9.27 $9.31 $9.23 $9.31 $6.19 146,409
2018-11-23 $9.24 $9.25 $9.21 $9.25 $6.15 46,731
2018-11-21 $9.22 $9.30 $9.17 $9.22 $6.13 127,852
2018-11-20 $9.21 $9.28 $9.18 $9.25 $6.15 202,960
2018-11-19 $9.33 $9.36 $9.26 $9.26 $6.16 109,202
2018-11-16 $9.39 $9.39 $9.30 $9.33 $6.21 95,356
2018-11-15 $9.37 $9.41 $9.32 $9.34 $6.21 213,896
2018-11-14 $9.44 $9.48 $9.35 $9.41 $6.26 117,535
2018-11-13 $9.40 $9.49 $9.38 $9.42 $6.27 117,461
2018-11-12 $9.38 $9.43 $9.34 $9.37 $6.23 109,475
2018-11-09 $9.37 $9.40 $9.35 $9.39 $6.25 121,636
2018-11-08 $9.35 $9.45 $9.35 $9.39 $6.25 125,714
2018-11-07 $9.34 $9.42 $9.34 $9.41 $6.26 203,005
2018-11-06 $9.33 $9.38 $9.30 $9.33 $6.21 200,532
2018-11-05 $9.38 $9.42 $9.32 $9.34 $6.21 121,876
2018-11-02 $9.36 $9.42 $9.31 $9.40 $6.25 157,421
2018-11-01 $9.27 $9.43 $9.27 $9.42 $6.27 168,159
2018-10-31 $9.30 $9.43 $9.30 $9.30 $6.19 248,323
2018-10-30 $9.48 $9.48 $9.34 $9.45 $6.29 340,900
2018-10-29 $9.35 $9.55 $9.35 $9.45 $6.22 161,437
2018-10-26 $9.32 $9.53 $9.25 $9.33 $6.14 563,279
2018-10-25 $9.30 $9.32 $9.24 $9.29 $6.12 484,843
2018-10-24 $9.37 $9.39 $9.22 $9.25 $6.09 495,419
2018-10-23 $9.36 $9.42 $9.31 $9.35 $6.16 395,932
2018-10-22 $9.50 $9.54 $9.31 $9.33 $6.14 365,545
2018-10-19 $9.62 $9.65 $9.50 $9.51 $6.26 306,335
2018-10-18 $9.80 $9.80 $9.65 $9.65 $6.35 279,561
2018-10-17 $9.79 $9.83 $9.73 $9.75 $6.42 218,794
2018-10-16 $9.80 $10.00 $9.78 $9.89 $6.51 223,681
2018-10-15 $9.62 $9.79 $9.59 $9.73 $6.41 202,411
2018-10-12 $9.64 $9.64 $9.43 $9.57 $6.30 234,712
2018-10-11 $9.71 $9.72 $9.56 $9.58 $6.31 284,528
2018-10-10 $10.00 $10.00 $9.72 $9.75 $6.42 220,237
2018-10-09 $9.92 $10.00 $9.92 $9.96 $6.56 88,716
2018-10-08 $10.14 $10.14 $9.90 $10.00 $6.59 103,659
2018-10-05 $10.15 $10.15 $9.85 $9.98 $6.57 199,716
2018-10-04 $10.12 $10.19 $10.04 $10.17 $6.70 129,226
2018-10-03 $10.20 $10.21 $10.00 $10.05 $6.62 173,572
2018-10-02 $10.14 $10.20 $10.14 $10.17 $6.70 112,185
2018-10-01 $10.23 $10.24 $10.07 $10.24 $6.74 219,267
2018-09-28 $10.32 $10.32 $10.06 $10.18 $6.70 199,900
2018-09-27 $10.27 $10.30 $10.20 $10.24 $6.74 140,773
2018-09-26 $10.29 $10.35 $10.15 $10.31 $6.73 209,169
2018-09-25 $10.24 $10.24 $10.05 $10.10 $6.59 249,568
2018-09-24 $10.29 $10.45 $10.15 $10.16 $6.63 223,400
2018-09-21 $10.43 $10.50 $10.27 $10.33 $6.74 382,680
2018-09-20 $10.95 $10.95 $10.39 $10.52 $6.86 640,572
2018-09-19 $11.37 $11.38 $11.27 $11.31 $7.38 249,840
2018-09-18 $11.39 $11.40 $11.32 $11.38 $7.42 282,841
2018-09-17 $11.34 $11.39 $11.32 $11.39 $7.43 170,137
2018-09-14 $11.38 $11.41 $11.27 $11.30 $7.37 235,306
2018-09-13 $11.42 $11.42 $11.33 $11.34 $7.40 67,202
2018-09-12 $11.38 $11.38 $11.33 $11.37 $7.42 104,290
2018-09-11 $11.30 $11.32 $11.28 $11.30 $7.37 67,194
2018-09-10 $11.33 $11.33 $11.21 $11.25 $7.34 51,241
2018-09-07 $11.28 $11.30 $11.20 $11.22 $7.32 84,467
2018-09-06 $11.29 $11.33 $11.25 $11.33 $7.39 67,510
2018-09-05 $11.27 $11.31 $11.26 $11.29 $7.36 49,044
2018-09-04 $11.32 $11.34 $11.28 $11.31 $7.38 81,935
2018-08-31 $11.32 $11.37 $11.31 $11.35 $7.40 91,486
2018-08-30 $11.37 $11.38 $11.30 $11.35 $7.40 130,904
2018-08-29 $11.47 $11.52 $11.45 $11.50 $7.44 121,036
2018-08-28 $11.54 $11.55 $11.43 $11.55 $7.47 153,967
2018-08-27 $11.38 $11.44 $11.38 $11.44 $7.40 69,449
2018-08-24 $11.42 $11.42 $11.36 $11.38 $7.36 104,379
2018-08-23 $11.36 $11.39 $11.34 $11.39 $7.37 33,638
2018-08-22 $11.36 $11.36 $11.33 $11.35 $7.34 57,640
2018-08-21 $11.34 $11.36 $11.31 $11.32 $7.32 81,397
2018-08-20 $11.25 $11.33 $11.23 $11.33 $7.33 91,280
2018-08-17 $11.24 $11.28 $11.20 $11.22 $7.26 93,910
2018-08-16 $11.24 $11.24 $11.21 $11.24 $7.27 81,141
2018-08-15 $11.24 $11.24 $11.22 $11.22 $7.26 62,909
2018-08-14 $11.21 $11.25 $11.21 $11.22 $7.26 41,831
2018-08-13 $11.21 $11.22 $11.19 $11.22 $7.26 78,282
2018-08-10 $11.22 $11.22 $11.18 $11.18 $7.23 58,489
2018-08-09 $11.22 $11.22 $11.18 $11.22 $7.26 64,962
2018-08-08 $11.21 $11.23 $11.19 $11.19 $7.24 58,573
2018-08-07 $11.23 $11.23 $11.21 $11.21 $7.25 88,768
2018-08-06 $11.20 $11.23 $11.20 $11.23 $7.26 42,384
2018-08-03 $11.22 $11.24 $11.20 $11.23 $7.26 55,703
2018-08-02 $11.20 $11.22 $11.19 $11.20 $7.24 41,750
2018-08-01 $11.17 $11.20 $11.17 $11.20 $7.24 54,992
2018-07-31 $11.25 $11.26 $11.15 $11.16 $7.22 139,924
2018-07-30 $11.31 $11.31 $11.21 $11.24 $7.27 117,091
2018-07-27 $11.30 $11.34 $11.28 $11.34 $7.27 99,304
2018-07-26 $11.31 $11.31 $11.26 $11.30 $7.25 63,694
2018-07-25 $11.34 $11.34 $11.27 $11.32 $7.26 68,748
2018-07-24 $11.27 $11.27 $11.21 $11.26 $7.22 112,338
2018-07-23 $11.21 $11.25 $11.19 $11.20 $7.18 110,242
2018-07-20 $11.18 $11.21 $11.17 $11.20 $7.18 64,344
2018-07-19 $11.13 $11.19 $11.13 $11.18 $7.17 53,650
2018-07-18 $11.11 $11.14 $11.08 $11.13 $7.14 78,773
2018-07-17 $11.09 $11.10 $11.05 $11.08 $7.10 126,638
2018-07-16 $11.10 $11.10 $11.03 $11.08 $7.10 54,554
2018-07-13 $11.11 $11.11 $11.04 $11.07 $7.10 68,340
2018-07-12 $11.09 $11.09 $11.02 $11.04 $7.08 48,179
2018-07-11 $11.09 $11.09 $11.05 $11.07 $7.10 65,719
2018-07-10 $11.00 $11.08 $11.00 $11.08 $7.10 92,174
2018-07-09 $11.02 $11.04 $11.00 $11.00 $7.05 47,641
2018-07-06 $11.00 $11.03 $10.95 $11.03 $7.07 94,592
2018-07-05 $10.95 $11.00 $10.93 $10.97 $7.03 83,780
2018-07-03 $11.02 $11.02 $10.95 $10.96 $7.03 46,451
2018-07-02 $10.97 $11.02 $10.97 $11.00 $7.05 88,279
2018-06-29 $10.95 $11.02 $10.92 $10.92 $7.00 126,554
2018-06-28 $10.91 $10.97 $10.87 $10.96 $7.03 140,182
2018-06-27 $11.01 $11.01 $10.95 $10.97 $6.97 88,605
2018-06-26 $10.96 $11.01 $10.95 $10.98 $6.98 108,441
2018-06-25 $10.96 $10.99 $10.94 $10.97 $6.97 129,932
2018-06-22 $10.93 $10.94 $10.91 $10.94 $6.95 64,895
2018-06-21 $10.98 $10.99 $10.91 $10.93 $6.95 132,247
2018-06-20 $10.98 $10.98 $10.93 $10.98 $6.98 69,975
2018-06-19 $10.86 $10.94 $10.86 $10.94 $6.95 115,579
2018-06-18 $10.92 $10.96 $10.86 $10.88 $6.91 72,863
2018-06-15 $10.95 $10.96 $10.92 $10.95 $6.96 45,781
2018-06-14 $10.95 $10.95 $10.92 $10.95 $6.96 74,527
2018-06-13 $10.95 $10.95 $10.92 $10.94 $6.95 48,879
2018-06-12 $10.95 $10.95 $10.89 $10.93 $6.95 66,369
2018-06-11 $10.94 $10.94 $10.90 $10.92 $6.94 119,076
2018-06-08 $10.94 $10.94 $10.90 $10.93 $6.95 73,806
2018-06-07 $10.93 $10.93 $10.85 $10.90 $6.93 193,980
2018-06-06 $10.95 $10.95 $10.89 $10.93 $6.95 142,420
2018-06-05 $11.01 $11.01 $10.93 $10.94 $6.95 147,484
2018-06-04 $10.97 $11.03 $10.95 $10.98 $6.98 86,098
2018-06-01 $11.06 $11.06 $10.93 $10.96 $6.97 104,896
2018-05-31 $10.99 $11.05 $10.96 $11.05 $7.02 146,774
2018-05-30 $11.00 $11.00 $10.93 $10.99 $6.98 85,975
2018-05-29 $11.05 $11.05 $10.99 $11.02 $6.94 94,403
2018-05-25 $11.02 $11.05 $11.00 $11.03 $6.95 72,989
2018-05-24 $11.02 $11.05 $11.00 $11.01 $6.93 117,676
2018-05-23 $11.02 $11.02 $10.98 $11.00 $6.93 50,566
2018-05-22 $10.99 $11.01 $10.98 $11.01 $6.93 60,542
2018-05-21 $10.98 $11.02 $10.95 $10.99 $6.92 127,757
2018-05-18 $10.97 $11.00 $10.94 $10.94 $6.89 77,565
2018-05-17 $11.02 $11.02 $10.97 $10.97 $6.91 55,445
2018-05-16 $11.04 $11.04 $10.98 $11.00 $6.93 65,802
2018-05-15 $11.10 $11.10 $10.91 $11.02 $6.94 152,494
2018-05-14 $11.04 $11.11 $10.91 $11.05 $6.96 88,272
2018-05-11 $11.05 $11.06 $11.00 $11.06 $6.97 61,529
2018-05-10 $11.10 $11.12 $11.01 $11.04 $6.95 63,441
2018-05-09 $11.07 $11.07 $11.00 $11.07 $6.97 82,688
2018-05-08 $11.06 $11.08 $11.03 $11.08 $6.98 42,158
2018-05-07 $11.02 $11.07 $11.02 $11.04 $6.95 54,728
2018-05-04 $11.04 $11.08 $11.03 $11.03 $6.95 54,513
2018-05-03 $11.09 $11.10 $11.02 $11.03 $6.95 52,568
2018-05-02 $11.11 $11.11 $11.05 $11.07 $6.97 68,744
2018-05-01 $11.05 $11.08 $11.01 $11.05 $6.96 55,925
2018-04-30 $11.06 $11.07 $10.97 $11.06 $6.97 143,838
2018-04-27 $11.13 $11.13 $11.06 $11.08 $6.98 60,352
2018-04-26 $11.11 $11.16 $11.09 $11.16 $6.97 38,465
2018-04-25 $11.15 $11.16 $11.10 $11.11 $6.94 65,372
2018-04-24 $11.15 $11.20 $11.13 $11.14 $6.95 81,642
2018-04-23 $11.11 $11.17 $11.10 $11.15 $6.96 73,923
2018-04-20 $11.23 $11.23 $11.12 $11.12 $6.94 39,488
2018-04-19 $11.22 $11.22 $11.12 $11.18 $6.98 108,839
2018-04-18 $11.19 $11.24 $11.17 $11.24 $7.02 72,753
2018-04-17 $11.21 $11.23 $11.18 $11.20 $6.99 71,258
2018-04-16 $11.23 $11.24 $11.21 $11.22 $7.00 47,376
2018-04-13 $11.25 $11.25 $11.17 $11.25 $7.02 81,724
2018-04-12 $11.20 $11.24 $11.20 $11.24 $7.02 27,646
2018-04-11 $11.26 $11.26 $11.18 $11.23 $7.01 81,764
2018-04-10 $11.19 $11.25 $11.19 $11.24 $7.02 71,364
2018-04-09 $11.13 $11.20 $11.13 $11.20 $6.99 75,964
2018-04-06 $11.10 $11.15 $11.09 $11.11 $6.94 71,075
2018-04-05 $11.13 $11.14 $11.10 $11.11 $6.94 76,389
2018-04-04 $11.12 $11.14 $11.11 $11.13 $6.95 58,341
2018-04-03 $11.12 $11.16 $11.10 $11.16 $6.97 41,824
2018-04-02 $11.15 $11.17 $11.12 $11.12 $6.94 46,558
2018-03-29 $11.13 $11.19 $11.13 $11.17 $6.97 44,050
2018-03-28 $11.17 $11.17 $11.10 $11.13 $6.95 70,852
2018-03-27 $11.29 $11.29 $11.18 $11.27 $6.97 48,246
2018-03-26 $11.21 $11.23 $11.20 $11.21 $6.93 54,145
2018-03-23 $11.18 $11.23 $11.14 $11.21 $6.93 107,330
2018-03-22 $11.11 $11.20 $11.10 $11.17 $6.91 110,533
2018-03-21 $11.21 $11.22 $11.09 $11.15 $6.90 76,971
2018-03-20 $11.15 $11.23 $11.15 $11.21 $6.93 77,259
2018-03-19 $11.26 $11.26 $11.14 $11.17 $6.91 88,611
2018-03-16 $11.23 $11.26 $11.23 $11.26 $6.97 50,319
2018-03-15 $11.29 $11.33 $11.23 $11.23 $6.95 64,398
2018-03-14 $11.25 $11.32 $11.22 $11.30 $6.99 93,869
2018-03-13 $11.23 $11.29 $11.20 $11.21 $6.93 66,307
2018-03-12 $11.25 $11.32 $11.20 $11.22 $6.94 52,470
2018-03-09 $11.20 $11.24 $11.18 $11.23 $6.95 49,097
2018-03-08 $11.19 $11.19 $11.15 $11.17 $6.91 45,393
2018-03-07 $11.17 $11.19 $11.14 $11.18 $6.92 54,425
2018-03-06 $11.14 $11.19 $11.11 $11.19 $6.92 60,013
2018-03-05 $11.18 $11.18 $11.14 $11.14 $6.89 49,064
2018-03-02 $11.15 $11.21 $11.13 $11.18 $6.92 37,120
2018-03-01 $11.21 $11.21 $11.13 $11.17 $6.91 66,344
2018-02-28 $11.16 $11.23 $11.11 $11.21 $6.93 97,615
2018-02-27 $11.27 $11.29 $11.16 $11.17 $6.91 112,110
2018-02-26 $11.37 $11.38 $11.31 $11.34 $6.95 102,430
2018-02-23 $11.40 $11.41 $11.31 $11.38 $6.98 155,796
2018-02-22 $11.37 $11.39 $11.27 $11.37 $6.97 163,487
2018-02-21 $11.32 $11.41 $11.29 $11.37 $6.97 89,396
2018-02-20 $11.34 $11.41 $11.25 $11.34 $6.95 200,929
2018-02-16 $11.36 $11.41 $11.34 $11.37 $6.97 116,369
2018-02-15 $11.41 $11.44 $11.35 $11.41 $6.99 84,769
2018-02-14 $11.29 $11.40 $11.29 $11.39 $6.98 80,628
2018-02-13 $11.29 $11.36 $11.22 $11.35 $6.96 77,189
2018-02-12 $11.38 $11.54 $11.26 $11.34 $6.95 315,382
2018-02-09 $11.31 $11.42 $11.30 $11.38 $6.98 106,625
2018-02-08 $11.50 $11.52 $11.39 $11.40 $6.99 52,492
2018-02-07 $11.48 $11.60 $11.48 $11.52 $7.06 64,456
2018-02-06 $11.22 $11.56 $11.22 $11.52 $7.06 110,568
2018-02-05 $11.61 $11.61 $11.38 $11.50 $7.05 113,362
2018-02-02 $11.62 $11.65 $11.56 $11.61 $7.12 78,495
2018-02-01 $11.69 $11.70 $11.65 $11.68 $7.16 74,891
2018-01-31 $11.68 $11.73 $11.64 $11.69 $7.17 109,738
2018-01-30 $11.57 $11.80 $11.57 $11.65 $7.14 272,046
2018-01-29 $11.92 $11.97 $11.90 $11.94 $7.29 179,330
2018-01-26 $11.97 $12.04 $11.93 $12.02 $7.34 229,319
2018-01-25 $11.94 $11.97 $11.86 $11.90 $7.26 159,908
2018-01-24 $11.97 $11.98 $11.92 $11.94 $7.29 184,187
2018-01-23 $11.93 $11.96 $11.90 $11.94 $7.29 117,053
2018-01-22 $11.86 $11.93 $11.86 $11.88 $7.25 100,539
2018-01-19 $11.88 $11.91 $11.85 $11.87 $7.25 81,520
2018-01-18 $11.86 $11.89 $11.84 $11.88 $7.25 141,230
2018-01-17 $11.82 $11.90 $11.82 $11.90 $7.26 40,958
2018-01-16 $11.83 $11.89 $11.80 $11.82 $7.22 94,880
2018-01-12 $11.91 $11.92 $11.81 $11.81 $7.21 184,771
2018-01-11 $11.95 $11.95 $11.83 $11.87 $7.25 103,650
2018-01-10 $11.87 $11.87 $11.83 $11.85 $7.23 80,628
2018-01-09 $11.87 $11.87 $11.82 $11.85 $7.23 65,903
2018-01-08 $11.84 $11.89 $11.83 $11.88 $7.25 86,435
2018-01-05 $11.89 $11.89 $11.83 $11.87 $7.25 79,696
2018-01-04 $11.85 $11.87 $11.80 $11.84 $7.23 75,361
2018-01-03 $11.80 $11.84 $11.79 $11.81 $7.21 82,611
2018-01-02 $11.83 $11.85 $11.75 $11.77 $7.18 117,761
2017-12-29 $11.75 $11.87 $11.75 $11.83 $7.22 134,100
2017-12-28 $11.86 $11.86 $11.71 $11.78 $7.19 268,774
2017-12-27 $11.79 $11.91 $11.75 $11.86 $7.18 542,062
2017-12-26 $11.70 $11.78 $11.70 $11.77 $7.12 100,901
2017-12-22 $11.94 $11.95 $11.67 $11.72 $7.09 120,915
2017-12-21 $11.76 $11.76 $11.65 $11.68 $7.07 72,593
2017-12-20 $11.65 $11.74 $11.65 $11.74 $7.10 41,042
2017-12-19 $11.60 $11.76 $11.56 $11.67 $7.06 197,462
2017-12-18 $11.75 $11.75 $11.56 $11.60 $7.02 183,637
2017-12-15 $11.73 $11.73 $11.61 $11.66 $7.06 73,215
2017-12-14 $11.56 $11.69 $11.48 $11.69 $7.07 102,012
2017-12-13 $11.54 $11.60 $11.46 $11.60 $7.02 135,295
2017-12-12 $11.66 $11.66 $11.51 $11.52 $6.97 151,931
2017-12-11 $11.60 $11.65 $11.55 $11.64 $7.04 154,403
2017-12-08 $11.74 $11.74 $11.57 $11.61 $7.02 152,438
2017-12-07 $11.77 $11.77 $11.69 $11.69 $7.07 73,696
2017-12-06 $11.73 $11.80 $11.70 $11.80 $7.14 51,673
2017-12-05 $11.72 $11.74 $11.69 $11.71 $7.09 53,575
2017-12-04 $11.78 $11.78 $11.67 $11.68 $7.07 123,134
2017-12-01 $11.74 $11.76 $11.69 $11.74 $7.10 56,960
2017-11-30 $11.73 $11.73 $11.69 $11.70 $7.08 74,287
2017-11-29 $11.68 $11.70 $11.66 $11.67 $7.06 66,749
2017-11-28 $11.82 $11.82 $11.77 $11.79 $7.07 87,784
2017-11-27 $11.82 $11.85 $11.76 $11.77 $7.06 60,326
2017-11-24 $11.77 $11.78 $11.73 $11.78 $7.06 31,698
2017-11-22 $11.75 $11.75 $11.72 $11.75 $7.05 86,105
2017-11-21 $11.77 $11.77 $11.72 $11.72 $7.03 59,717
2017-11-20 $11.75 $11.81 $11.73 $11.73 $7.03 85,540
2017-11-17 $11.70 $11.75 $11.69 $11.75 $7.05 54,847
2017-11-16 $11.72 $11.76 $11.69 $11.70 $7.02 131,880
2017-11-15 $11.74 $11.76 $11.66 $11.66 $6.99 109,481
2017-11-14 $11.76 $11.80 $11.74 $11.75 $7.05 71,917
2017-11-13 $11.85 $11.86 $11.75 $11.79 $7.07 114,902
2017-11-10 $11.94 $11.94 $11.85 $11.86 $7.11 86,089
2017-11-09 $11.94 $11.94 $11.85 $11.94 $7.16 73,029
2017-11-08 $11.96 $11.97 $11.91 $11.97 $7.18 71,103
2017-11-07 $11.94 $11.99 $11.81 $11.95 $7.17 216,126
2017-11-06 $11.93 $11.97 $11.92 $11.97 $7.18 71,106
2017-11-03 $11.94 $11.95 $11.90 $11.91 $7.14 63,964
2017-11-02 $11.95 $11.95 $11.90 $11.94 $7.16 48,599
2017-11-01 $11.97 $11.97 $11.91 $11.92 $7.15 107,619
2017-10-31 $11.90 $11.99 $11.90 $11.90 $7.14 66,726
2017-10-30 $12.04 $12.04 $11.90 $11.91 $7.14 104,298
2017-10-27 $12.01 $12.06 $11.98 $12.01 $7.14 112,060
2017-10-26 $12.00 $12.03 $11.94 $12.03 $7.15 106,616
2017-10-25 $12.11 $12.11 $11.93 $11.96 $7.11 118,803
2017-10-24 $12.08 $12.13 $12.05 $12.13 $7.21 98,304
2017-10-23 $12.07 $12.09 $12.03 $12.05 $7.16 119,536
2017-10-20 $12.12 $12.12 $12.01 $12.06 $7.17 102,220
2017-10-19 $11.99 $12.08 $11.99 $12.08 $7.18 54,148
2017-10-18 $12.03 $12.03 $11.98 $12.01 $7.14 84,584
2017-10-17 $12.04 $12.04 $12.00 $12.03 $7.15 89,285
2017-10-16 $12.03 $12.07 $11.98 $12.01 $7.14 95,255
2017-10-13 $12.00 $12.03 $11.97 $12.02 $7.14 151,117
2017-10-12 $11.99 $12.02 $11.98 $12.00 $7.13 65,063
2017-10-11 $12.00 $12.01 $11.94 $11.98 $7.12 113,809
2017-10-10 $11.97 $12.00 $11.97 $11.98 $7.12 94,711
2017-10-09 $11.97 $11.99 $11.94 $11.94 $7.10 82,413
2017-10-06 $11.99 $11.99 $11.92 $11.95 $7.10 83,535
2017-10-05 $11.98 $11.99 $11.96 $11.97 $7.11 81,577
2017-10-04 $11.97 $11.98 $11.95 $11.98 $7.12 75,200
2017-10-03 $11.97 $12.00 $11.95 $11.96 $7.11 99,700
2017-10-02 $12.03 $12.04 $11.97 $11.98 $7.12 122,404
2017-09-29 $12.00 $12.01 $11.96 $12.01 $7.14 83,061
2017-09-28 $12.00 $12.00 $11.92 $12.00 $7.13 94,293
2017-09-27 $12.04 $12.10 $11.97 $12.07 $7.11 199,357
2017-09-26 $12.03 $12.05 $12.00 $12.01 $7.08 96,886
2017-09-25 $12.00 $12.04 $11.97 $12.04 $7.09 160,011
2017-09-22 $11.91 $12.00 $11.91 $12.00 $7.07 109,058
2017-09-21 $11.94 $11.96 $11.90 $11.96 $7.05 130,140
2017-09-20 $11.94 $11.96 $11.87 $11.96 $7.05 73,283
2017-09-19 $11.93 $11.94 $11.91 $11.94 $7.03 81,820
2017-09-18 $11.92 $11.93 $11.90 $11.93 $7.03 119,617
2017-09-15 $11.92 $11.93 $11.89 $11.89 $7.01 129,928
2017-09-14 $11.90 $11.92 $11.87 $11.92 $7.02 120,773
2017-09-13 $11.91 $11.91 $11.85 $11.89 $7.01 91,711
2017-09-12 $11.89 $11.93 $11.87 $11.90 $7.01 99,752
2017-09-11 $11.90 $11.92 $11.87 $11.89 $7.01 59,505
2017-09-08 $11.87 $11.90 $11.85 $11.89 $7.01 59,158
2017-09-07 $11.86 $11.87 $11.85 $11.87 $6.99 71,484
2017-09-06 $11.82 $11.85 $11.81 $11.85 $6.98 45,721
2017-09-05 $11.89 $11.89 $11.76 $11.76 $6.93 117,073
2017-09-01 $11.88 $11.90 $11.85 $11.90 $7.01 59,437
2017-08-31 $11.84 $11.88 $11.82 $11.88 $7.00 64,222
2017-08-30 $11.81 $11.84 $11.77 $11.83 $6.97 122,369
2017-08-29 $11.83 $11.83 $11.77 $11.78 $6.94 137,242
2017-08-28 $11.93 $11.93 $11.88 $11.90 $6.95 161,552
2017-08-25 $11.92 $11.95 $11.87 $11.92 $6.96 119,357
2017-08-24 $11.90 $11.91 $11.88 $11.90 $6.95 78,242
2017-08-23 $11.83 $11.91 $11.80 $11.91 $6.95 105,400
2017-08-22 $11.86 $11.86 $11.74 $11.84 $6.91 121,948
2017-08-21 $11.70 $11.79 $11.70 $11.78 $6.88 105,699
2017-08-18 $11.81 $11.81 $11.73 $11.79 $6.88 150,630
2017-08-17 $11.81 $11.82 $11.71 $11.77 $6.87 278,272
2017-08-16 $11.79 $11.82 $11.74 $11.81 $6.90 189,246
2017-08-15 $11.85 $11.85 $11.75 $11.75 $6.86 206,879
2017-08-14 $11.79 $11.85 $11.79 $11.82 $6.90 160,151
2017-08-11 $11.62 $11.84 $11.61 $11.78 $6.88 155,037
2017-08-10 $11.81 $11.81 $11.63 $11.66 $6.81 218,668
2017-08-09 $11.89 $11.89 $11.75 $11.78 $6.88 182,645
2017-08-08 $11.91 $11.92 $11.85 $11.88 $6.94 193,040
2017-08-07 $11.91 $11.91 $11.85 $11.91 $6.95 227,524
2017-08-04 $11.92 $11.94 $11.87 $11.87 $6.93 100,608
2017-08-03 $11.93 $11.94 $11.87 $11.89 $6.94 121,237
2017-08-02 $11.92 $11.93 $11.85 $11.92 $6.96 144,298
2017-08-01 $11.93 $11.94 $11.86 $11.91 $6.95 223,338
2017-07-31 $11.88 $11.88 $11.85 $11.85 $6.92 309,399
2017-07-28 $11.85 $11.87 $11.83 $11.86 $6.92 116,250
2017-07-27 $11.86 $11.87 $11.82 $11.82 $6.90 171,387
2017-07-26 $11.95 $11.95 $11.90 $11.92 $6.90 174,934
2017-07-25 $11.93 $11.95 $11.90 $11.94 $6.91 155,757
2017-07-24 $11.96 $11.96 $11.91 $11.92 $6.90 115,398
2017-07-21 $11.94 $11.94 $11.90 $11.92 $6.90 106,681
2017-07-20 $11.96 $11.97 $11.90 $11.92 $6.90 216,211
2017-07-19 $11.93 $11.99 $11.93 $11.94 $6.91 215,670
2017-07-18 $11.95 $11.95 $11.90 $11.92 $6.90 80,136
2017-07-17 $11.98 $11.99 $11.92 $11.92 $6.90 124,466
2017-07-14 $11.92 $11.99 $11.89 $11.98 $6.93 111,990
2017-07-13 $11.89 $11.92 $11.87 $11.90 $6.89 134,314
2017-07-12 $11.89 $11.90 $11.86 $11.88 $6.87 87,638
2017-07-11 $11.89 $11.90 $11.84 $11.85 $6.86 159,890
2017-07-10 $11.90 $11.90 $11.86 $11.89 $6.88 89,800
2017-07-07 $11.87 $11.92 $11.87 $11.88 $6.87 77,492
2017-07-06 $11.91 $11.93 $11.86 $11.86 $6.86 112,623
2017-07-05 $11.94 $11.94 $11.89 $11.91 $6.89 76,272
2017-07-03 $11.94 $11.95 $11.87 $11.92 $6.90 42,222
2017-06-30 $11.88 $11.95 $11.83 $11.83 $6.85 109,173
2017-06-29 $11.91 $11.91 $11.81 $11.85 $6.86 123,254
2017-06-28 $11.90 $11.90 $11.86 $11.89 $6.88 91,657
2017-06-27 $12.01 $12.02 $11.93 $11.94 $6.85 116,617
2017-06-26 $12.03 $12.03 $11.97 $12.00 $6.88 138,771
2017-06-23 $11.94 $12.06 $11.92 $12.01 $6.89 155,665
2017-06-22 $11.94 $11.96 $11.90 $11.94 $6.85 129,593
2017-06-21 $11.96 $11.98 $11.91 $11.92 $6.84 182,651
2017-06-20 $11.98 $11.99 $11.94 $11.95 $6.85 82,047
2017-06-19 $11.98 $12.02 $11.96 $11.97 $6.86 137,547
2017-06-16 $12.00 $12.01 $11.96 $11.97 $6.86 113,784
2017-06-15 $11.99 $12.00 $11.97 $11.98 $6.87 137,229
2017-06-14 $11.99 $11.99 $11.95 $11.99 $6.88 102,533
2017-06-13 $11.96 $12.00 $11.96 $11.96 $6.86 111,061
2017-06-12 $11.98 $12.01 $11.94 $11.97 $6.86 111,715
2017-06-09 $12.02 $12.04 $11.98 $12.00 $6.88 94,222
2017-06-08 $12.00 $12.02 $11.97 $12.00 $6.88 125,797
2017-06-07 $12.04 $12.06 $12.01 $12.01 $6.89 123,320
2017-06-06 $12.09 $12.13 $11.97 $12.04 $6.90 128,863
2017-06-05 $12.07 $12.08 $12.03 $12.07 $6.92 201,191
2017-06-02 $12.05 $12.07 $12.00 $12.07 $6.92 86,425
2017-06-01 $11.98 $12.04 $11.96 $12.04 $6.90 142,507
2017-05-31 $11.93 $11.96 $11.92 $11.93 $6.84 138,851
2017-05-30 $11.91 $11.93 $11.88 $11.93 $6.84 118,795
2017-05-26 $11.88 $11.88 $11.85 $11.88 $6.81 92,340
2017-05-25 $11.97 $11.99 $11.93 $11.94 $6.79 200,244
2017-05-24 $11.96 $11.97 $11.92 $11.95 $6.79 286,734
2017-05-23 $11.94 $11.96 $11.91 $11.95 $6.79 188,966
2017-05-22 $11.94 $11.94 $11.87 $11.93 $6.78 248,901
2017-05-19 $11.95 $12.00 $11.87 $11.91 $6.77 292,887
2017-05-18 $11.96 $11.96 $11.90 $11.93 $6.78 211,490
2017-05-17 $11.98 $12.01 $11.93 $11.97 $6.80 132,657
2017-05-16 $11.96 $12.02 $11.95 $11.96 $6.80 105,775
2017-05-15 $11.95 $11.97 $11.94 $11.96 $6.80 139,513
2017-05-12 $11.92 $11.93 $11.91 $11.92 $6.77 134,091
2017-05-11 $11.96 $11.96 $11.91 $11.91 $6.77 130,301
2017-05-10 $11.94 $11.97 $11.93 $11.96 $6.80 105,221
2017-05-09 $11.98 $11.98 $11.93 $11.93 $6.78 226,831
2017-05-08 $11.98 $11.98 $11.94 $11.97 $6.80 165,177
2017-05-05 $11.98 $11.99 $11.95 $11.96 $6.80 128,823
2017-05-04 $11.99 $11.99 $11.95 $11.97 $6.80 169,267
2017-05-03 $11.98 $12.00 $11.97 $11.99 $6.81 71,920
2017-05-02 $11.98 $11.99 $11.97 $11.98 $6.81 159,342
2017-05-01 $11.98 $12.00 $11.96 $11.98 $6.81 332,052
2017-04-28 $11.97 $12.01 $11.96 $11.96 $6.80 169,598
2017-04-27 $11.93 $11.97 $11.92 $11.97 $6.80 116,853
2017-04-26 $11.94 $11.94 $11.87 $11.92 $6.77 116,811
2017-04-25 $12.00 $12.02 $11.97 $12.01 $6.76 171,453
2017-04-24 $12.02 $12.02 $11.96 $11.99 $6.75 155,111
2017-04-21 $12.03 $12.03 $11.97 $11.98 $6.75 226,256
2017-04-20 $12.01 $12.03 $11.97 $12.03 $6.78 119,923
2017-04-19 $12.01 $12.03 $11.97 $11.99 $6.75 212,154
2017-04-18 $12.03 $12.03 $11.98 $11.99 $6.75 125,083
2017-04-17 $12.08 $12.08 $12.00 $12.03 $6.78 114,985
2017-04-13 $12.01 $12.03 $11.98 $12.03 $6.78 144,304
2017-04-12 $12.04 $12.04 $11.96 $11.99 $6.75 99,506
2017-04-11 $12.03 $12.05 $11.98 $12.02 $6.77 165,120
2017-04-10 $12.00 $12.04 $11.99 $12.01 $6.76 190,542
2017-04-07 $12.00 $12.02 $11.96 $11.98 $6.75 77,916
2017-04-06 $12.02 $12.03 $11.96 $11.99 $6.75 82,323
2017-04-05 $11.98 $12.05 $11.94 $12.00 $6.76 149,762
2017-04-04 $12.00 $12.00 $11.95 $11.96 $6.74 141,467
2017-04-03 $11.99 $12.02 $11.96 $11.98 $6.75 87,481
2017-03-31 $11.95 $12.01 $11.93 $11.97 $6.74 147,519
2017-03-30 $11.94 $11.95 $11.91 $11.94 $6.72 351,650
2017-03-29 $11.90 $11.92 $11.86 $11.91 $6.71 151,935
2017-03-28 $11.94 $11.94 $11.89 $11.94 $6.66 182,274
2017-03-27 $11.93 $11.94 $11.88 $11.92 $6.65 133,995
2017-03-24 $11.97 $12.02 $11.93 $11.94 $6.66 89,198
2017-03-23 $11.98 $11.98 $11.91 $11.95 $6.67 144,434
2017-03-22 $11.97 $11.99 $11.89 $11.98 $6.69 218,712
2017-03-21 $11.97 $11.99 $11.92 $11.95 $6.67 146,029
2017-03-20 $11.95 $11.99 $11.93 $11.95 $6.67 180,410
2017-03-17 $11.94 $11.96 $11.90 $11.94 $6.66 271,185
2017-03-16 $11.96 $11.98 $11.88 $11.88 $6.63 321,954
2017-03-15 $12.01 $12.01 $11.93 $11.97 $6.68 163,133
2017-03-14 $11.95 $12.02 $11.82 $11.90 $6.64 62,175
2017-03-13 $12.02 $12.12 $11.92 $11.95 $6.67 93,349
2017-03-10 $12.00 $12.02 $11.87 $12.01 $6.70 105,038
2017-03-09 $12.12 $12.12 $11.89 $11.89 $6.64 101,032
2017-03-08 $12.20 $12.20 $12.00 $12.14 $6.78 82,015
2017-03-07 $12.10 $12.10 $12.01 $12.09 $6.75 336,479
2017-03-06 $12.17 $12.17 $11.98 $12.04 $6.72 259,635
2017-03-03 $12.17 $12.20 $12.13 $12.20 $6.81 143,640
2017-03-02 $12.16 $12.20 $12.16 $12.16 $6.79 222,351
2017-03-01 $12.20 $12.22 $12.19 $12.21 $6.81 161,152
2017-02-28 $12.15 $12.20 $12.15 $12.17 $6.79 207,700
2017-02-27 $12.16 $12.17 $12.13 $12.13 $6.77 162,601
2017-02-24 $12.17 $12.17 $12.12 $12.12 $6.76 163,416
2017-02-23 $12.24 $12.24 $12.20 $12.23 $6.76 241,724
2017-02-22 $12.18 $12.23 $12.18 $12.21 $6.75 118,943
2017-02-21 $12.22 $12.24 $12.18 $12.18 $6.74 132,605
2017-02-17 $12.24 $12.24 $12.18 $12.22 $6.76 207,611
2017-02-16 $12.33 $12.33 $12.23 $12.24 $6.77 160,582
2017-02-15 $12.26 $12.29 $12.24 $12.27 $6.79 126,966
2017-02-14 $12.27 $12.27 $12.20 $12.26 $6.78 125,336
2017-02-13 $12.24 $12.29 $12.23 $12.23 $6.76 95,120
2017-02-10 $12.25 $12.26 $12.20 $12.24 $6.77 134,305
2017-02-09 $12.25 $12.27 $12.19 $12.20 $6.75 183,652
2017-02-08 $12.23 $12.25 $12.15 $12.25 $6.78 164,344
2017-02-07 $12.26 $12.28 $12.22 $12.22 $6.76 95,818
2017-02-06 $12.24 $12.24 $12.21 $12.24 $6.77 70,708
2017-02-03 $12.23 $12.25 $12.20 $12.22 $6.76 45,057
2017-02-02 $12.22 $12.25 $12.18 $12.20 $6.75 35,394
2017-02-01 $12.23 $12.23 $12.17 $12.20 $6.75 63,933
2017-01-31 $12.12 $12.23 $12.11 $12.23 $6.76 106,450
2017-01-30 $12.08 $12.12 $12.07 $12.12 $6.70 40,060
2017-01-27 $12.04 $12.11 $12.04 $12.09 $6.69 257,986
2017-01-26 $12.16 $12.16 $12.10 $12.11 $6.64 317,561
2017-01-25 $12.18 $12.18 $12.12 $12.13 $6.65 153,624
2017-01-24 $12.18 $12.20 $12.08 $12.13 $6.65 156,300
2017-01-23 $12.13 $12.13 $12.08 $12.10 $6.63 151,112
2017-01-20 $12.08 $12.11 $12.04 $12.07 $6.62 195,849
2017-01-19 $12.05 $12.09 $12.02 $12.07 $6.62 53,680
2017-01-18 $12.14 $12.14 $12.05 $12.08 $6.62 54,988
2017-01-17 $12.10 $12.16 $12.07 $12.10 $6.63 58,965
2017-01-13 $12.09 $12.13 $12.07 $12.11 $6.64 98,002
2017-01-12 $12.04 $12.08 $12.03 $12.05 $6.61 158,678
2017-01-11 $12.04 $12.07 $12.03 $12.04 $6.60 115,983
2017-01-10 $12.07 $12.11 $12.02 $12.05 $6.61 89,707
2017-01-09 $12.02 $12.07 $12.01 $12.03 $6.59 103,535
2017-01-06 $12.01 $12.05 $12.00 $12.05 $6.61 67,122
2017-01-05 $11.93 $12.10 $11.93 $12.01 $6.58 190,890
2017-01-04 $12.06 $12.08 $12.04 $12.05 $6.61 97,929
2017-01-03 $12.06 $12.06 $12.02 $12.05 $6.61 124,015
2016-12-30 $11.98 $12.06 $11.98 $12.04 $6.60 96,587
2016-12-29 $12.05 $12.07 $11.94 $12.02 $6.59 60,309
2016-12-28 $11.97 $12.07 $11.97 $12.06 $6.61 35,962
2016-12-27 $11.99 $12.11 $11.99 $12.08 $6.56 46,171
2016-12-23 $12.15 $12.15 $11.96 $11.97 $6.50 203,147
2016-12-22 $12.07 $12.17 $12.07 $12.17 $6.61 157,235
2016-12-21 $11.95 $12.13 $11.95 $12.09 $6.57 119,166
2016-12-20 $11.96 $11.98 $11.95 $11.98 $6.51 23,454
2016-12-19 $11.88 $11.97 $11.88 $11.96 $6.50 33,448
2016-12-16 $11.88 $11.99 $11.86 $11.86 $6.44 57,865
2016-12-15 $11.95 $11.97 $11.91 $11.92 $6.48 40,370
2016-12-14 $11.97 $12.03 $11.90 $11.99 $6.51 64,063
2016-12-13 $12.02 $12.04 $11.98 $12.00 $6.52 68,499
2016-12-12 $11.99 $12.04 $11.92 $12.03 $6.54 52,075
2016-12-09 $11.94 $11.99 $11.93 $11.99 $6.51 20,425
2016-12-08 $11.87 $12.00 $11.82 $11.97 $6.50 59,841
2016-12-07 $11.82 $11.88 $11.81 $11.87 $6.45 47,710
2016-12-06 $11.80 $11.89 $11.79 $11.88 $6.45 49,630
2016-12-05 $11.80 $11.84 $11.76 $11.82 $6.42 40,972
2016-12-02 $11.72 $11.83 $11.72 $11.79 $6.41 26,131
2016-12-01 $11.74 $11.79 $11.70 $11.75 $6.38 60,718
2016-11-30 $11.76 $11.81 $11.75 $11.75 $6.38 40,582
2016-11-29 $11.79 $11.86 $11.78 $11.79 $6.41 38,403
2016-11-28 $11.81 $11.94 $11.78 $11.80 $6.41 26,014
2016-11-25 $11.87 $11.95 $11.87 $11.89 $6.43 25,894
2016-11-23 $11.92 $12.02 $11.90 $11.90 $6.43 51,802
2016-11-22 $11.99 $12.02 $11.97 $11.97 $6.47 38,901
2016-11-21 $11.88 $11.98 $11.88 $11.96 $6.46 49,046
2016-11-18 $11.82 $11.90 $11.81 $11.87 $6.42 54,588
2016-11-17 $11.78 $11.88 $11.78 $11.85 $6.40 49,287
2016-11-16 $11.71 $11.85 $11.71 $11.84 $6.40 62,080
2016-11-15 $11.50 $11.88 $11.50 $11.78 $6.37 64,163
2016-11-14 $11.69 $11.69 $11.55 $11.61 $6.27 62,295
2016-11-11 $11.78 $11.81 $11.51 $11.74 $6.35 76,983
2016-11-10 $12.01 $12.03 $11.86 $11.89 $6.43 35,885
2016-11-09 $11.91 $12.07 $11.90 $12.07 $6.52 47,384
2016-11-08 $11.87 $12.11 $11.85 $12.11 $6.55 49,023
2016-11-07 $11.91 $11.92 $11.83 $11.92 $6.44 35,131
2016-11-04 $11.81 $11.87 $11.81 $11.81 $6.38 30,587
2016-11-03 $11.83 $11.87 $11.82 $11.84 $6.40 31,542
2016-11-02 $11.89 $12.00 $11.83 $11.84 $6.40 29,822
2016-11-01 $12.02 $12.06 $11.90 $11.93 $6.45 77,796
2016-10-31 $12.25 $12.25 $12.02 $12.06 $6.52 136,383
2016-10-28 $12.21 $12.38 $12.21 $12.27 $6.63 42,095
2016-10-27 $12.27 $12.27 $12.17 $12.18 $6.58 55,494
2016-10-26 $12.31 $12.41 $12.31 $12.32 $6.63 69,232
2016-10-25 $12.33 $12.45 $12.33 $12.42 $6.68 70,586
2016-10-24 $12.24 $12.42 $12.24 $12.37 $6.65 107,470
2016-10-21 $12.13 $12.39 $12.12 $12.26 $6.59 52,278
2016-10-20 $12.08 $12.13 $12.07 $12.12 $6.52 65,276
2016-10-19 $11.95 $12.11 $11.95 $12.10 $6.51 56,491
2016-10-18 $11.90 $12.00 $11.90 $12.00 $6.45 113,692
2016-10-17 $11.86 $11.94 $11.82 $11.82 $6.36 39,191
2016-10-14 $11.96 $11.97 $11.88 $11.91 $6.40 62,639
2016-10-13 $11.88 $12.00 $11.88 $11.90 $6.40 51,065
2016-10-12 $11.82 $11.93 $11.82 $11.90 $6.40 59,753
2016-10-11 $12.02 $12.05 $11.91 $11.91 $6.40 56,020
2016-10-10 $12.00 $12.09 $12.00 $12.00 $6.45 71,897
2016-10-07 $12.13 $12.13 $11.99 $11.99 $6.45 29,547
2016-10-06 $12.13 $12.14 $12.10 $12.11 $6.51 68,706
2016-10-05 $12.04 $12.11 $12.04 $12.10 $6.51 40,255
2016-10-04 $12.09 $12.11 $12.04 $12.09 $6.50 58,918
2016-10-03 $12.08 $12.13 $12.07 $12.12 $6.52 48,035
2016-09-30 $12.17 $12.17 $12.09 $12.09 $6.50 72,919
2016-09-29 $11.99 $12.11 $11.98 $12.08 $6.50 67,567
2016-09-28 $11.94 $12.02 $11.94 $12.01 $6.46 41,988
2016-09-27 $11.95 $12.00 $11.95 $11.97 $6.40 36,398
2016-09-26 $11.93 $11.98 $11.92 $11.93 $6.38 42,650
2016-09-23 $11.95 $12.00 $11.95 $11.96 $6.40 24,824
2016-09-22 $11.98 $12.03 $11.95 $11.96 $6.40 30,698
2016-09-21 $11.94 $12.00 $11.89 $11.96 $6.40 80,836
2016-09-20 $11.90 $11.94 $11.90 $11.93 $6.38 26,588
2016-09-19 $11.88 $11.93 $11.88 $11.91 $6.37 23,206
2016-09-16 $11.86 $11.91 $11.79 $11.85 $6.34 35,175
2016-09-15 $11.86 $11.87 $11.83 $11.87 $6.35 31,550
2016-09-14 $11.81 $11.88 $11.79 $11.83 $6.33 52,795
2016-09-13 $11.93 $11.97 $11.84 $11.85 $6.34 52,707
2016-09-12 $11.99 $12.00 $11.90 $11.98 $6.41 44,624
2016-09-09 $12.13 $12.13 $11.93 $11.99 $6.41 41,594
2016-09-08 $12.13 $12.17 $12.09 $12.16 $6.51 41,270
2016-09-07 $12.08 $12.13 $12.07 $12.13 $6.49 49,753
2016-09-06 $12.06 $12.10 $12.06 $12.07 $6.46 35,140
2016-09-02 $12.02 $12.08 $12.02 $12.06 $6.45 22,337
2016-09-01 $12.05 $12.06 $12.04 $12.04 $6.44 35,931
2016-08-31 $11.97 $12.07 $11.97 $12.06 $6.45 40,398
2016-08-30 $12.00 $12.00 $11.97 $11.99 $6.41 38,707
2016-08-29 $12.02 $12.04 $11.86 $12.00 $6.42 47,226
2016-08-26 $11.98 $12.07 $11.98 $12.04 $6.41 69,141
2016-08-25 $11.96 $12.05 $11.96 $12.01 $6.39 80,323
2016-08-24 $11.99 $12.03 $11.97 $12.00 $6.39 73,632
2016-08-23 $11.98 $12.04 $11.88 $12.00 $6.39 105,476
2016-08-22 $11.91 $11.94 $11.91 $11.93 $6.35 43,834
2016-08-19 $11.93 $12.00 $11.93 $11.96 $6.37 45,396
2016-08-18 $12.01 $12.06 $12.00 $12.02 $6.40 66,050
2016-08-17 $12.00 $12.07 $12.00 $12.02 $6.40 84,028
2016-08-16 $12.03 $12.03 $11.98 $12.00 $6.39 90,875
2016-08-15 $11.98 $12.02 $11.83 $12.00 $6.39 96,925
2016-08-12 $11.87 $11.97 $11.86 $11.94 $6.35 54,110
2016-08-11 $11.86 $11.90 $11.84 $11.89 $6.33 51,442
2016-08-10 $11.87 $11.88 $11.84 $11.86 $6.31 37,670
2016-08-09 $11.75 $11.85 $11.75 $11.85 $6.31 34,877
2016-08-08 $11.76 $11.78 $11.74 $11.77 $6.26 80,535
2016-08-05 $11.75 $11.77 $11.74 $11.77 $6.26 24,646
2016-08-04 $11.70 $11.75 $11.70 $11.74 $6.25 42,875
2016-08-03 $11.67 $11.72 $11.67 $11.71 $6.23 9,895
2016-08-02 $11.65 $11.71 $11.62 $11.71 $6.23 64,475
2016-08-01 $11.74 $11.75 $11.69 $11.75 $6.25 44,505
2016-07-29 $11.73 $11.79 $11.68 $11.79 $6.27 62,243
2016-07-28 $11.68 $11.75 $11.68 $11.75 $6.25 40,112
2016-07-27 $11.74 $11.76 $11.65 $11.72 $6.24 30,188
2016-07-26 $11.76 $11.81 $11.75 $11.81 $6.25 30,748
2016-07-25 $11.81 $11.81 $11.77 $11.77 $6.23 39,273
2016-07-22 $11.79 $11.83 $11.78 $11.78 $6.24 30,611
2016-07-21 $11.78 $11.82 $11.77 $11.79 $6.24 28,992
2016-07-20 $11.74 $11.81 $11.73 $11.78 $6.24 22,542
2016-07-19 $11.76 $11.77 $11.69 $11.73 $6.21 55,998
2016-07-18 $11.72 $11.76 $11.70 $11.74 $6.22 25,831
2016-07-15 $11.75 $11.75 $11.71 $11.72 $6.20 20,294
2016-07-14 $11.64 $11.74 $11.63 $11.70 $6.19 46,089
2016-07-13 $11.68 $11.72 $11.65 $11.65 $6.17 38,803
2016-07-12 $11.71 $11.73 $11.67 $11.71 $6.20 44,083
2016-07-11 $11.60 $11.71 $11.60 $11.66 $6.17 59,979
2016-07-08 $11.56 $11.69 $11.56 $11.62 $6.15 58,944
2016-07-07 $11.55 $11.61 $11.54 $11.54 $6.11 38,334
2016-07-06 $11.54 $11.59 $11.51 $11.53 $6.10 61,126
2016-07-05 $11.52 $11.57 $11.51 $11.53 $6.10 56,086
2016-07-01 $11.58 $11.60 $11.56 $11.56 $6.12 42,245
2016-06-30 $11.54 $11.60 $11.54 $11.60 $6.14 70,409
2016-06-29 $11.57 $11.59 $11.53 $11.56 $6.12 57,049
2016-06-28 $11.43 $11.53 $11.43 $11.49 $6.08 54,628
2016-06-27 $11.46 $11.54 $11.46 $11.48 $6.05 44,836
2016-06-24 $11.34 $11.69 $11.34 $11.62 $6.12 38,778
2016-06-23 $11.73 $11.74 $11.69 $11.71 $6.17 27,215
2016-06-22 $11.65 $11.70 $11.57 $11.62 $6.12 61,290
2016-06-21 $11.68 $11.70 $11.63 $11.65 $6.13 31,391
2016-06-20 $11.75 $11.83 $11.67 $11.71 $6.17 33,037
2016-06-17 $11.65 $11.74 $11.61 $11.69 $6.16 27,064
2016-06-16 $11.78 $11.81 $11.63 $11.67 $6.15 36,667
2016-06-15 $11.82 $11.85 $11.80 $11.81 $6.22 25,255
2016-06-14 $11.79 $11.85 $11.75 $11.78 $6.20 38,299
2016-06-13 $11.78 $11.81 $11.76 $11.80 $6.21 49,852
2016-06-10 $11.77 $11.84 $11.76 $11.76 $6.19 25,139
2016-06-09 $11.80 $11.83 $11.79 $11.79 $6.21 31,148
2016-06-08 $11.84 $11.85 $11.71 $11.85 $6.24 60,302
2016-06-07 $11.75 $11.80 $11.73 $11.77 $6.20 32,375
2016-06-06 $11.71 $11.76 $11.68 $11.73 $6.18 45,291
2016-06-03 $11.71 $11.76 $11.70 $11.71 $6.17 31,911
2016-06-02 $11.68 $11.72 $11.66 $11.72 $6.17 23,315
2016-06-01 $11.63 $11.70 $11.60 $11.68 $6.15 33,933
2016-05-31 $11.55 $11.64 $11.55 $11.61 $6.11 42,236
2016-05-27 $11.52 $11.59 $11.52 $11.56 $6.09 39,392
2016-05-26 $11.55 $11.61 $11.55 $11.56 $6.09 35,497
2016-05-25 $11.63 $11.68 $11.61 $11.61 $6.08 46,824
2016-05-24 $11.62 $11.65 $11.61 $11.63 $6.09 22,764
2016-05-23 $11.50 $11.61 $11.50 $11.60 $6.08 15,212
2016-05-20 $11.48 $11.55 $11.48 $11.52 $6.03 42,215
2016-05-19 $11.46 $11.53 $11.45 $11.49 $6.02 75,033
2016-05-18 $11.45 $11.55 $11.45 $11.54 $6.04 52,685
2016-05-17 $11.42 $11.50 $11.42 $11.47 $6.01 29,374
2016-05-16 $11.41 $11.48 $11.41 $11.45 $6.00 34,625
2016-05-13 $11.38 $11.45 $11.38 $11.39 $5.97 67,674
2016-05-12 $11.40 $11.44 $11.39 $11.39 $5.97 37,630
2016-05-11 $11.41 $11.43 $11.39 $11.41 $5.98 67,390
2016-05-10 $11.48 $11.48 $11.41 $11.41 $5.98 31,692
2016-05-09 $11.46 $11.49 $11.41 $11.43 $5.99 53,744
2016-05-06 $11.50 $11.52 $11.49 $11.49 $6.02 99,503
2016-05-05 $11.53 $11.54 $11.52 $11.52 $6.03 52,094
2016-05-04 $11.54 $11.56 $11.40 $11.53 $6.04 52,423
2016-05-03 $11.59 $11.59 $11.55 $11.56 $6.05 44,283
2016-05-02 $11.62 $11.62 $11.59 $11.60 $6.08 87,722
2016-04-29 $11.61 $11.64 $11.60 $11.62 $6.09 29,081
2016-04-28 $11.59 $11.61 $11.59 $11.59 $6.07 35,633
2016-04-27 $11.55 $11.62 $11.55 $11.61 $6.08 69,528
2016-04-26 $11.59 $11.62 $11.59 $11.62 $6.05 20,496
2016-04-25 $11.59 $11.60 $11.56 $11.60 $6.04 28,105
2016-04-22 $11.55 $11.62 $11.55 $11.60 $6.04 39,694
2016-04-21 $11.45 $11.60 $11.44 $11.59 $6.04 63,152
2016-04-20 $11.38 $11.44 $11.37 $11.44 $5.96 31,237
2016-04-19 $11.31 $11.41 $11.31 $11.40 $5.94 35,273
2016-04-18 $11.23 $11.34 $11.23 $11.34 $5.91 52,167
2016-04-15 $11.24 $11.30 $11.24 $11.27 $5.87 48,267
2016-04-14 $11.23 $11.31 $11.21 $11.29 $5.88 60,333
2016-04-13 $11.22 $11.27 $11.18 $11.27 $5.87 61,131
2016-04-12 $11.24 $11.25 $11.18 $11.21 $5.84 45,348
2016-04-11 $11.26 $11.28 $11.23 $11.25 $5.86 37,177
2016-04-08 $11.24 $11.29 $11.22 $11.27 $5.87 41,809
2016-04-07 $11.20 $11.24 $11.20 $11.23 $5.85 21,763
2016-04-06 $11.17 $11.25 $11.16 $11.24 $5.86 41,541
2016-04-05 $11.12 $11.20 $11.12 $11.18 $5.82 40,414
2016-04-04 $11.27 $11.30 $11.22 $11.25 $5.86 70,540
2016-04-01 $11.25 $11.31 $11.25 $11.30 $5.89 13,213
2016-03-31 $11.18 $11.34 $11.17 $11.34 $5.91 44,134
2016-03-30 $11.16 $11.22 $11.16 $11.20 $5.84 38,121
2016-03-29 $11.16 $11.16 $11.11 $11.14 $5.80 40,352
2016-03-28 $11.18 $11.23 $11.16 $11.21 $5.81 76,718
2016-03-24 $11.31 $11.32 $11.17 $11.17 $5.79 52,525
2016-03-23 $11.30 $11.36 $11.28 $11.36 $5.89 34,615
2016-03-22 $11.21 $11.29 $11.21 $11.29 $5.85 30,621
2016-03-21 $11.18 $11.25 $11.18 $11.25 $5.83 66,275
2016-03-18 $11.14 $11.21 $11.14 $11.20 $5.80 29,826
2016-03-17 $11.12 $11.17 $11.12 $11.16 $5.78 43,593
2016-03-16 $11.06 $11.15 $11.06 $11.15 $5.78 39,378
2016-03-15 $11.07 $11.11 $11.04 $11.09 $5.75 78,958
2016-03-14 $11.06 $11.11 $11.05 $11.07 $5.74 34,582
2016-03-11 $11.03 $11.10 $11.03 $11.07 $5.74 87,480
2016-03-10 $11.05 $11.07 $11.01 $11.01 $5.70 81,492
2016-03-09 $10.99 $11.04 $10.99 $11.02 $5.71 79,807
2016-03-08 $10.93 $11.05 $10.92 $10.97 $5.68 74,658
2016-03-07 $10.94 $10.98 $10.91 $10.96 $5.68 59,705
2016-03-04 $10.86 $11.00 $10.86 $10.94 $5.67 50,526
2016-03-03 $10.79 $10.91 $10.78 $10.86 $5.63 63,166
2016-03-02 $10.79 $10.79 $10.72 $10.77 $5.58 76,322
2016-03-01 $10.74 $10.83 $10.70 $10.83 $5.61 69,828
2016-02-29 $10.64 $10.76 $10.64 $10.73 $5.56 38,847
2016-02-26 $10.62 $10.68 $10.61 $10.67 $5.53 151,649
2016-02-25 $10.56 $10.61 $10.54 $10.60 $5.49 279,848
2016-02-24 $10.57 $10.69 $10.57 $10.68 $5.50 62,992
2016-02-23 $10.57 $10.68 $10.55 $10.63 $5.48 110,468
2016-02-22 $10.60 $10.64 $10.56 $10.59 $5.45 56,762
2016-02-19 $10.53 $10.57 $10.46 $10.53 $5.42 54,673
2016-02-18 $10.52 $10.57 $10.49 $10.53 $5.42 70,568
2016-02-17 $10.48 $10.57 $10.47 $10.57 $5.44 64,904
2016-02-16 $10.40 $10.47 $10.35 $10.46 $5.39 54,062
2016-02-12 $10.29 $10.51 $10.24 $10.37 $5.34 69,920
2016-02-11 $10.36 $10.36 $10.25 $10.25 $5.28 47,681
2016-02-10 $10.40 $10.44 $10.37 $10.43 $5.37 23,200
2016-02-09 $10.35 $10.45 $10.35 $10.39 $5.35 50,008
2016-02-08 $10.50 $10.50 $10.41 $10.44 $5.38 38,978
2016-02-05 $10.56 $10.62 $10.55 $10.55 $5.43 47,907
2016-02-04 $10.56 $10.62 $10.56 $10.60 $5.46 48,476
2016-02-03 $10.57 $10.61 $10.51 $10.59 $5.45 43,927
2016-02-02 $10.42 $10.58 $10.40 $10.50 $5.41 139,630
2016-02-01 $10.66 $10.68 $10.60 $10.66 $5.49 44,200
2016-01-29 $10.74 $10.74 $10.56 $10.72 $5.52 76,765
2016-01-28 $10.63 $10.74 $10.60 $10.62 $5.47 21,732
2016-01-27 $10.58 $10.64 $10.43 $10.61 $5.47 74,613
2016-01-26 $10.42 $10.69 $10.39 $10.69 $5.47 57,516
2016-01-25 $10.43 $10.51 $10.36 $10.49 $5.37 54,786
2016-01-22 $10.26 $10.49 $10.26 $10.46 $5.36 98,122
2016-01-21 $10.18 $10.37 $10.18 $10.22 $5.23 88,912
2016-01-20 $10.20 $10.23 $10.11 $10.18 $5.21 111,435
2016-01-19 $10.53 $10.60 $10.24 $10.30 $5.27 102,572
2016-01-15 $10.54 $10.55 $10.41 $10.53 $5.39 117,412
2016-01-14 $10.51 $10.65 $10.46 $10.64 $5.45 197,791
2016-01-13 $10.62 $10.67 $10.54 $10.55 $5.40 111,280
2016-01-12 $10.67 $10.77 $10.62 $10.63 $5.44 291,882
2016-01-11 $10.74 $10.77 $10.59 $10.62 $5.44 90,799
2016-01-08 $10.84 $10.97 $10.70 $10.76 $5.51 92,516
2016-01-07 $10.79 $10.87 $10.78 $10.82 $5.54 53,316
2016-01-06 $10.72 $10.92 $10.71 $10.89 $5.58 85,208
2016-01-05 $10.74 $10.83 $10.74 $10.83 $5.55 18,360
2016-01-04 $10.67 $10.82 $10.64 $10.71 $5.48 43,890
2015-12-31 $10.78 $10.80 $10.69 $10.72 $5.49 84,088
2015-12-30 $10.75 $10.80 $10.71 $10.75 $5.51 45,593
2015-12-29 $10.95 $10.95 $10.77 $10.79 $5.53 88,181
2015-12-28 $10.92 $10.99 $10.88 $10.94 $5.57 83,993
2015-12-24 $10.99 $11.05 $10.99 $10.99 $5.60 31,405
2015-12-23 $10.88 $11.05 $10.87 $11.05 $5.63 96,695
2015-12-22 $10.83 $10.88 $10.77 $10.88 $5.54 116,565
2015-12-21 $10.75 $10.83 $10.75 $10.82 $5.51 98,911
2015-12-18 $10.73 $10.77 $10.70 $10.77 $5.48 96,871
2015-12-17 $10.59 $10.73 $10.55 $10.73 $5.46 97,714
2015-12-16 $10.45 $10.67 $10.45 $10.63 $5.41 54,762
2015-12-15 $10.32 $10.45 $10.32 $10.45 $5.32 100,513
2015-12-14 $10.42 $10.52 $10.18 $10.28 $5.23 131,703
2015-12-11 $10.51 $10.58 $10.38 $10.44 $5.32 89,975
2015-12-10 $10.67 $10.70 $10.58 $10.60 $5.40 75,751
2015-12-09 $10.68 $10.71 $10.62 $10.68 $5.44 59,739
2015-12-08 $10.69 $10.69 $10.60 $10.66 $5.43 57,414
2015-12-07 $10.76 $10.79 $10.70 $10.72 $5.46 61,550
2015-12-04 $10.85 $10.86 $10.80 $10.83 $5.51 52,576
2015-12-03 $10.95 $10.95 $10.82 $10.87 $5.53 28,398
2015-12-02 $10.95 $10.96 $10.91 $10.92 $5.56 30,711
2015-12-01 $10.92 $10.95 $10.90 $10.93 $5.57 25,886
2015-11-30 $10.89 $10.94 $10.88 $10.90 $5.55 41,736
2015-11-27 $10.86 $10.93 $10.84 $10.89 $5.54 18,192
2015-11-25 $10.86 $10.89 $10.82 $10.89 $5.54 29,472
2015-11-24 $10.87 $10.94 $10.84 $10.94 $5.54 42,263
2015-11-23 $10.89 $10.93 $10.85 $10.88 $5.51 49,313
2015-11-20 $10.90 $10.93 $10.84 $10.91 $5.52 46,192
2015-11-19 $10.88 $10.99 $10.78 $10.92 $5.53 138,813
2015-11-18 $10.90 $10.92 $10.83 $10.92 $5.53 52,335
2015-11-17 $10.95 $10.96 $10.83 $10.87 $5.50 43,227
2015-11-16 $10.96 $10.99 $10.89 $10.93 $5.53 46,314
2015-11-13 $11.03 $11.04 $10.95 $10.99 $5.56 32,310
2015-11-12 $11.01 $11.07 $10.98 $11.04 $5.59 29,396
2015-11-11 $11.15 $11.15 $11.05 $11.07 $5.60 27,727
2015-11-10 $11.12 $11.18 $11.10 $11.12 $5.63 34,628
2015-11-09 $11.24 $11.24 $11.15 $11.17 $5.66 55,908
2015-11-06 $11.25 $11.25 $11.19 $11.24 $5.69 38,927
2015-11-05 $11.28 $11.30 $11.23 $11.30 $5.72 34,117
2015-11-04 $11.25 $11.30 $11.23 $11.29 $5.72 34,923
2015-11-03 $11.19 $11.27 $11.19 $11.26 $5.70 42,832
2015-11-02 $11.22 $11.28 $11.19 $11.21 $5.68 49,523
2015-10-30 $11.23 $11.23 $11.18 $11.23 $5.69 36,179
2015-10-29 $11.26 $11.32 $11.18 $11.20 $5.67 36,818
2015-10-28 $11.26 $11.30 $11.22 $11.30 $5.72 86,085
2015-10-27 $11.28 $11.35 $11.26 $11.35 $5.71 66,364
2015-10-26 $11.34 $11.35 $11.30 $11.32 $5.70 26,887
2015-10-23 $11.40 $11.41 $11.32 $11.37 $5.73 290,558
2015-10-22 $11.32 $11.41 $11.32 $11.41 $5.75 93,645
2015-10-21 $11.31 $11.34 $11.22 $11.32 $5.70 50,046
2015-10-20 $11.17 $11.35 $11.17 $11.35 $5.71 68,713
2015-10-19 $11.14 $11.26 $11.11 $11.26 $5.67 77,301
2015-10-16 $11.01 $11.13 $10.98 $11.13 $5.60 78,223
2015-10-15 $11.00 $11.07 $10.97 $11.03 $5.55 75,815
2015-10-14 $11.09 $11.24 $10.88 $10.88 $5.48 113,889
2015-10-13 $11.07 $11.15 $11.02 $11.05 $5.56 79,963
2015-10-12 $11.23 $11.26 $11.08 $11.08 $5.58 33,940
2015-10-09 $11.24 $11.32 $11.21 $11.25 $5.66 63,260
2015-10-08 $11.09 $11.30 $11.05 $11.30 $5.69 142,119
2015-10-07 $10.94 $11.10 $10.94 $11.10 $5.59 45,270
2015-10-06 $10.92 $10.98 $10.89 $10.98 $5.53 27,990
2015-10-05 $10.78 $10.92 $10.78 $10.90 $5.49 50,625
2015-10-02 $10.79 $10.82 $10.61 $10.80 $5.44 80,730
2015-10-01 $10.87 $10.91 $10.71 $10.84 $5.46 69,510
2015-09-30 $10.90 $10.93 $10.78 $10.90 $5.49 88,853
2015-09-29 $10.85 $10.91 $10.71 $10.90 $5.49 65,027
2015-09-28 $11.06 $11.06 $10.79 $10.90 $5.49 69,906
2015-09-25 $11.05 $11.14 $11.04 $11.14 $5.58 44,398
2015-09-24 $11.06 $11.07 $11.04 $11.06 $5.54 22,413
2015-09-23 $11.12 $11.12 $11.04 $11.09 $5.55 33,390
2015-09-22 $11.03 $11.12 $11.03 $11.08 $5.55 53,565
2015-09-21 $11.12 $11.17 $11.07 $11.09 $5.55 23,584
2015-09-18 $11.17 $11.20 $11.13 $11.13 $5.57 34,766
2015-09-17 $11.11 $11.20 $11.08 $11.19 $5.60 52,411
2015-09-16 $11.14 $11.16 $11.10 $11.14 $5.58 64,931
2015-09-15 $11.17 $11.20 $11.12 $11.15 $5.58 75,436
2015-09-14 $11.20 $11.23 $11.15 $11.19 $5.60 41,958
2015-09-11 $11.20 $11.23 $11.20 $11.22 $5.62 22,313
2015-09-10 $11.24 $11.26 $11.21 $11.25 $5.63 56,154
2015-09-09 $11.26 $11.26 $11.23 $11.23 $5.62 34,755
2015-09-08 $11.28 $11.31 $11.23 $11.25 $5.63 45,173
2015-09-04 $11.25 $11.26 $11.23 $11.25 $5.63 30,787
2015-09-03 $11.24 $11.29 $11.23 $11.27 $5.64 34,856
2015-09-02 $11.18 $11.24 $11.17 $11.24 $5.63 31,531
2015-09-01 $11.15 $11.24 $11.09 $11.22 $5.62 46,859
2015-08-31 $11.16 $11.20 $11.13 $11.19 $5.60 54,374

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.