Nuveen Floating Rate Income Fund (JFR) Exchange: NYSE

  1. Overview
  2. Nuveen Floating Rate Income Fund (JFR)

Data as of Aug. 21, 2025

$8.36 ($-0.04) -0.48%

Nuveen Floating Rate Income Fund - Daily Information
Click for more stock information on Nuveen Floating Rate Income Fund.
Daily Information Data
Date Aug. 21, 2025
Open $8.39
Previous Close $8.36
High $8.40
Low $8.36
Adjusted Open $8.39
Previous Adjusted Close $8.36
Adjusted High $8.40
Adjusted Low $8.36

About Nuveen Floating Rate Income Fund (JFR)

Nuveen Floating Rate Income Fund

Invest in Nuveen Floating Rate Income Fund (JFR)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Nuveen Floating Rate Income Fund (JFR)

Date Open High Low Close Adj.Close Volume
2025-08-21 $8.39 $8.40 $8.36 $8.36 $8.36 733,968
2025-08-20 $8.42 $8.43 $8.37 $8.40 $8.40 750,724
2025-08-19 $8.42 $8.43 $8.40 $8.41 $8.41 561,837
2025-08-18 $8.41 $8.45 $8.38 $8.40 $8.40 708,052
2025-08-15 $8.44 $8.46 $8.40 $8.40 $8.40 525,674
2025-08-14 $8.50 $8.53 $8.49 $8.50 $8.41 745,754
2025-08-13 $8.50 $8.51 $8.47 $8.51 $8.42 597,921
2025-08-12 $8.52 $8.52 $8.48 $8.49 $8.40 533,780
2025-08-11 $8.55 $8.55 $8.49 $8.50 $8.41 488,482
2025-08-08 $8.53 $8.54 $8.51 $8.54 $8.45 383,344
2025-08-07 $8.53 $8.54 $8.51 $8.52 $8.43 816,562
2025-08-06 $8.51 $8.54 $8.50 $8.52 $8.43 659,965
2025-08-05 $8.50 $8.51 $8.48 $8.50 $8.41 336,190
2025-08-04 $8.51 $8.51 $8.48 $8.49 $8.40 320,966
2025-08-01 $8.53 $8.53 $8.47 $8.50 $8.41 479,637
2025-07-31 $8.49 $8.52 $8.49 $8.52 $8.43 533,103
2025-07-30 $8.49 $8.50 $8.47 $8.49 $8.40 233,949
2025-07-29 $8.50 $8.50 $8.46 $8.47 $8.39 351,096
2025-07-28 $8.51 $8.51 $8.46 $8.49 $8.40 643,575
2025-07-25 $8.47 $8.51 $8.45 $8.51 $8.51 620,307
2025-07-24 $8.48 $8.48 $8.45 $8.45 $8.45 297,907
2025-07-23 $8.47 $8.48 $8.45 $8.48 $8.48 415,490
2025-07-22 $8.49 $8.49 $8.44 $8.46 $8.46 412,941
2025-07-21 $8.50 $8.50 $8.45 $8.49 $8.49 536,492
2025-07-18 $8.49 $8.49 $8.45 $8.47 $8.47 345,465
2025-07-17 $8.47 $8.48 $8.45 $8.47 $8.47 365,942
2025-07-16 $8.48 $8.49 $8.45 $8.49 $8.49 538,077
2025-07-15 $8.50 $8.51 $8.40 $8.49 $8.49 1,196,022
2025-07-14 $8.58 $8.58 $8.56 $8.57 $8.49 443,154
2025-07-11 $8.57 $8.58 $8.54 $8.58 $8.49 604,692
2025-07-10 $8.58 $8.58 $8.55 $8.56 $8.48 559,994
2025-07-09 $8.59 $8.59 $8.53 $8.55 $8.47 624,758
2025-07-08 $8.53 $8.54 $8.51 $8.53 $8.45 695,064
2025-07-07 $8.49 $8.52 $8.47 $8.50 $8.42 680,039
2025-07-03 $8.51 $8.51 $8.49 $8.51 $8.43 289,515
2025-07-02 $8.48 $8.50 $8.46 $8.50 $8.42 461,943
2025-07-01 $8.48 $8.48 $8.45 $8.48 $8.40 617,718
2025-06-30 $8.41 $8.47 $8.41 $8.47 $8.39 842,498
2025-06-27 $8.38 $8.41 $8.35 $8.41 $8.33 597,443
2025-06-26 $8.39 $8.40 $8.36 $8.38 $8.30 459,670
2025-06-25 $8.35 $8.38 $8.35 $8.37 $8.29 565,603
2025-06-24 $8.29 $8.34 $8.28 $8.34 $8.26 608,966
2025-06-23 $8.26 $8.28 $8.26 $8.28 $8.20 470,988
2025-06-20 $8.27 $8.29 $8.24 $8.25 $8.17 453,140
2025-06-18 $8.26 $8.28 $8.23 $8.24 $8.16 350,721
2025-06-17 $8.27 $8.29 $8.23 $8.24 $8.16 417,484
2025-06-16 $8.30 $8.30 $8.23 $8.25 $8.17 482,956
2025-06-13 $8.31 $8.31 $8.24 $8.27 $8.19 579,186
2025-06-12 $8.36 $8.40 $8.35 $8.39 $8.22 676,526
2025-06-11 $8.36 $8.36 $8.32 $8.35 $8.18 530,320
2025-06-10 $8.33 $8.34 $8.31 $8.34 $8.17 786,861
2025-06-09 $8.30 $8.38 $8.30 $8.34 $8.17 532,370
2025-06-06 $8.30 $8.33 $8.30 $8.30 $8.13 358,616
2025-06-05 $8.33 $8.33 $8.28 $8.31 $8.14 425,094
2025-06-04 $8.33 $8.34 $8.29 $8.32 $8.15 676,811
2025-06-03 $8.33 $8.33 $8.29 $8.31 $8.14 489,477
2025-06-02 $8.29 $8.33 $8.27 $8.33 $8.16 669,907
2025-05-30 $8.22 $8.27 $8.20 $8.27 $8.27 501,415
2025-05-29 $8.20 $8.22 $8.19 $8.22 $8.22 404,171
2025-05-28 $8.22 $8.24 $8.18 $8.20 $8.20 372,298
2025-05-27 $8.20 $8.21 $8.16 $8.19 $8.19 390,095
2025-05-23 $8.15 $8.17 $8.13 $8.16 $8.16 447,931
2025-05-22 $8.16 $8.18 $8.13 $8.15 $8.15 384,369
2025-05-21 $8.14 $8.19 $8.13 $8.13 $8.13 598,554
2025-05-20 $8.13 $8.14 $8.12 $8.14 $8.14 459,061
2025-05-19 $8.14 $8.18 $8.11 $8.13 $8.13 545,122
2025-05-16 $8.19 $8.20 $8.18 $8.18 $8.18 564,193
2025-05-15 $8.24 $8.24 $8.18 $8.21 $8.21 619,062
2025-05-14 $8.26 $8.30 $8.24 $8.30 $8.21 506,175
2025-05-13 $8.24 $8.26 $8.24 $8.25 $8.17 385,918
2025-05-12 $8.26 $8.30 $8.21 $8.23 $8.15 565,114
2025-05-09 $8.24 $8.25 $8.18 $8.19 $8.11 683,942
2025-05-08 $8.26 $8.27 $8.19 $8.21 $8.13 355,604
2025-05-07 $8.23 $8.25 $8.20 $8.23 $8.15 340,230
2025-05-06 $8.24 $8.24 $8.17 $8.21 $8.13 331,070
2025-05-05 $8.23 $8.26 $8.21 $8.24 $8.16 295,023
2025-05-02 $8.22 $8.26 $8.19 $8.22 $8.14 544,051
2025-05-01 $8.19 $8.21 $8.15 $8.20 $8.12 677,972
2025-04-30 $8.09 $8.18 $8.06 $8.18 $8.10 577,772
2025-04-29 $8.05 $8.10 $8.02 $8.10 $8.02 443,689
2025-04-28 $8.05 $8.06 $8.03 $8.05 $7.97 286,302
2025-04-25 $8.09 $8.10 $8.02 $8.04 $7.96 375,678
2025-04-24 $8.06 $8.09 $8.01 $8.05 $7.97 287,111
2025-04-23 $7.96 $8.06 $7.95 $8.01 $7.93 401,707
2025-04-22 $7.91 $7.91 $7.86 $7.91 $7.83 387,115
2025-04-21 $7.90 $7.93 $7.80 $7.86 $7.78 537,288
2025-04-17 $7.99 $8.00 $7.89 $7.91 $7.83 375,264
2025-04-16 $8.05 $8.05 $7.90 $7.93 $7.85 693,707
2025-04-15 $7.98 $8.05 $7.95 $8.04 $7.96 507,809
2025-04-14 $7.93 $8.10 $7.93 $8.02 $7.85 695,959
2025-04-11 $7.83 $7.94 $7.71 $7.94 $7.78 727,748
2025-04-10 $7.97 $7.97 $7.71 $7.74 $7.58 1,111,126
2025-04-09 $7.59 $8.03 $7.51 $7.97 $7.81 2,188,204
2025-04-08 $7.80 $8.00 $7.57 $7.60 $7.44 1,169,893
2025-04-07 $7.60 $7.72 $7.12 $7.51 $7.36 2,421,988
2025-04-04 $8.31 $8.31 $7.73 $7.87 $7.71 3,039,686
2025-04-03 $8.38 $8.41 $8.33 $8.41 $8.24 775,980
2025-04-02 $8.48 $8.48 $8.44 $8.47 $8.30 494,547
2025-04-01 $8.47 $8.50 $8.47 $8.49 $8.32 752,929
2025-03-31 $8.45 $8.51 $8.40 $8.47 $8.30 1,932,895
2025-03-28 $8.43 $8.45 $8.43 $8.45 $8.28 476,893
2025-03-27 $8.44 $8.45 $8.43 $8.43 $8.26 631,567
2025-03-26 $8.45 $8.47 $8.44 $8.44 $8.44 425,495
2025-03-25 $8.44 $8.46 $8.42 $8.45 $8.45 688,418
2025-03-24 $8.43 $8.43 $8.40 $8.43 $8.43 507,009
2025-03-21 $8.43 $8.43 $8.39 $8.42 $8.42 519,214
2025-03-20 $8.43 $8.45 $8.38 $8.43 $8.43 592,569
2025-03-19 $8.42 $8.44 $8.36 $8.44 $8.44 1,243,466
2025-03-18 $8.43 $8.43 $8.37 $8.41 $8.41 565,898
2025-03-17 $8.41 $8.43 $8.36 $8.41 $8.41 795,483
2025-03-14 $8.39 $8.43 $8.37 $8.42 $8.42 789,425
2025-03-13 $8.51 $8.51 $8.43 $8.44 $8.36 669,213
2025-03-12 $8.52 $8.53 $8.42 $8.50 $8.42 1,485,505
2025-03-11 $8.45 $8.50 $8.42 $8.50 $8.42 1,339,759
2025-03-10 $8.48 $8.50 $8.42 $8.45 $8.37 1,102,123
2025-03-07 $8.50 $8.55 $8.47 $8.52 $8.43 1,400,110
2025-03-06 $8.52 $8.54 $8.49 $8.51 $8.42 1,386,067
2025-03-05 $8.51 $8.53 $8.47 $8.53 $8.44 1,132,875
2025-03-04 $8.50 $8.52 $8.41 $8.50 $8.42 1,728,432
2025-03-03 $8.55 $8.57 $8.51 $8.51 $8.42 1,219,382
2025-02-28 $8.51 $8.53 $8.50 $8.53 $8.44 1,150,317
2025-02-27 $8.51 $8.54 $8.47 $8.49 $8.41 1,297,208
2025-02-26 $8.51 $8.54 $8.49 $8.50 $8.42 3,749,016
2025-02-25 $8.56 $8.58 $8.51 $8.51 $8.42 1,125,057
2025-02-24 $8.52 $8.56 $8.47 $8.52 $8.43 933,246
2025-02-21 $8.62 $8.62 $8.47 $8.49 $8.41 1,614,790
2025-02-20 $8.60 $8.65 $8.59 $8.63 $8.54 1,087,326
2025-02-19 $8.51 $8.60 $8.48 $8.58 $8.49 2,320,992
2025-02-18 $8.49 $8.53 $8.46 $8.49 $8.41 1,920,027
2025-02-14 $8.51 $8.51 $8.46 $8.50 $8.42 1,311,485
2025-02-13 $8.58 $8.61 $8.57 $8.59 $8.42 1,255,068
2025-02-12 $8.57 $8.58 $8.55 $8.57 $8.40 1,268,144
2025-02-11 $8.57 $8.58 $8.54 $8.58 $8.41 942,427
2025-02-10 $8.57 $8.58 $8.55 $8.56 $8.39 1,707,363
2025-02-07 $8.56 $8.57 $8.53 $8.55 $8.38 1,109,057
2025-02-06 $8.56 $8.59 $8.52 $8.55 $8.38 1,278,476
2025-02-05 $8.57 $8.60 $8.53 $8.55 $8.38 670,747
2025-02-04 $8.54 $8.54 $8.51 $8.54 $8.37 792,869
2025-02-03 $8.61 $8.62 $8.50 $8.53 $8.36 1,172,775
2025-01-31 $8.55 $8.66 $8.55 $8.60 $8.43 1,712,430
2025-01-30 $8.52 $8.55 $8.51 $8.53 $8.36 1,090,196
2025-01-29 $8.51 $8.51 $8.47 $8.51 $8.34 760,638
2025-01-28 $8.49 $8.50 $8.45 $8.48 $8.31 1,022,827
2025-01-27 $8.56 $8.57 $8.47 $8.52 $8.35 1,277,182
2025-01-24 $8.55 $8.57 $8.52 $8.56 $8.39 903,492
2025-01-23 $8.59 $8.59 $8.53 $8.55 $8.38 767,722
2025-01-22 $8.50 $8.57 $8.45 $8.56 $8.39 1,178,023
2025-01-21 $8.55 $8.55 $8.39 $8.50 $8.33 2,847,606
2025-01-17 $8.69 $8.71 $8.60 $8.63 $8.46 1,735,116
2025-01-16 $8.68 $8.72 $8.64 $8.65 $8.48 1,140,777
2025-01-15 $8.73 $8.75 $8.66 $8.67 $8.50 2,959,849
2025-01-14 $8.84 $8.85 $8.75 $8.77 $8.51 1,113,287
2025-01-13 $8.87 $8.87 $8.78 $8.80 $8.54 1,510,654
2025-01-10 $8.88 $8.90 $8.80 $8.84 $8.84 1,965,658
2025-01-08 $9.01 $9.05 $8.98 $9.03 $9.03 633,568
2025-01-07 $9.04 $9.05 $8.98 $9.01 $9.01 467,782
2025-01-06 $9.05 $9.08 $8.96 $9.02 $9.02 639,190
2025-01-03 $9.00 $9.05 $8.96 $9.05 $9.05 437,337
2025-01-02 $8.98 $8.99 $8.90 $8.98 $8.98 608,340
2024-12-31 $9.06 $9.08 $8.90 $8.92 $8.92 1,282,682
2024-12-30 $8.94 $9.04 $8.90 $9.04 $9.04 1,024,892
2024-12-27 $8.99 $8.99 $8.89 $8.92 $8.92 436,603
2024-12-26 $9.00 $9.00 $8.96 $8.99 $8.99 365,931
2024-12-24 $8.95 $9.02 $8.94 $9.00 $9.00 278,893
2024-12-23 $8.86 $8.95 $8.85 $8.95 $8.95 725,955
2024-12-20 $8.77 $8.84 $8.77 $8.83 $8.83 557,148
2024-12-19 $8.83 $8.87 $8.72 $8.75 $8.75 838,676
2024-12-18 $8.95 $8.97 $8.75 $8.82 $8.82 997,257
2024-12-17 $9.03 $9.05 $8.90 $8.92 $8.92 718,493
2024-12-16 $9.07 $9.12 $9.02 $9.04 $9.04 527,963
2024-12-13 $9.07 $9.12 $9.05 $9.07 $9.07 476,283
2024-12-12 $9.16 $9.23 $9.08 $9.09 $9.01 537,739
2024-12-11 $9.24 $9.24 $9.18 $9.21 $9.12 722,875
2024-12-10 $9.23 $9.24 $9.16 $9.22 $9.13 641,894
2024-12-09 $9.16 $9.24 $9.16 $9.21 $9.12 634,926
2024-12-06 $9.13 $9.16 $9.10 $9.14 $9.06 340,617
2024-12-05 $9.13 $9.13 $9.06 $9.12 $9.04 430,734
2024-12-04 $9.15 $9.17 $9.07 $9.14 $9.06 537,784
2024-12-03 $9.15 $9.17 $9.09 $9.16 $9.07 647,361
2024-12-02 $9.14 $9.15 $9.10 $9.14 $9.06 604,742
2024-11-29 $9.05 $9.13 $9.03 $9.12 $9.04 438,822
2024-11-27 $9.03 $9.04 $9.02 $9.03 $8.95 223,884
2024-11-26 $9.03 $9.03 $8.98 $9.01 $8.93 276,058
2024-11-25 $9.01 $9.03 $9.00 $9.02 $8.94 501,268
2024-11-22 $8.97 $8.99 $8.96 $8.99 $8.91 266,586
2024-11-21 $8.97 $8.97 $8.93 $8.95 $8.87 289,677
2024-11-20 $8.96 $8.96 $8.92 $8.96 $8.88 259,992
2024-11-19 $8.92 $8.96 $8.88 $8.95 $8.87 433,936
2024-11-18 $8.93 $8.97 $8.89 $8.92 $8.84 487,199
2024-11-15 $8.82 $8.92 $8.82 $8.92 $8.92 484,341
2024-11-14 $8.95 $8.98 $8.87 $8.88 $8.80 502,599
2024-11-13 $9.00 $9.01 $8.96 $8.98 $8.90 429,883
2024-11-12 $9.00 $9.01 $8.95 $8.98 $8.90 436,590
2024-11-11 $8.98 $9.00 $8.96 $9.00 $8.92 442,669
2024-11-08 $8.97 $8.98 $8.94 $8.96 $8.88 339,288
2024-11-07 $8.92 $8.97 $8.89 $8.97 $8.89 528,330
2024-11-06 $8.94 $8.94 $8.84 $8.89 $8.81 475,273
2024-11-05 $8.83 $8.86 $8.79 $8.86 $8.78 299,252
2024-11-04 $8.82 $8.86 $8.75 $8.81 $8.73 475,942
2024-11-01 $8.85 $8.89 $8.81 $8.84 $8.76 407,447
2024-10-31 $8.72 $8.84 $8.72 $8.84 $8.76 428,404
2024-10-30 $8.77 $8.81 $8.71 $8.74 $8.66 485,385
2024-10-29 $8.84 $8.84 $8.72 $8.76 $8.68 615,657
2024-10-28 $8.93 $8.96 $8.82 $8.84 $8.76 407,260
2024-10-25 $8.86 $8.92 $8.86 $8.90 $8.82 305,396
2024-10-24 $8.83 $8.86 $8.79 $8.86 $8.78 332,932
2024-10-23 $8.84 $8.86 $8.78 $8.80 $8.72 249,211
2024-10-22 $8.86 $8.88 $8.78 $8.84 $8.84 438,328
2024-10-21 $8.79 $8.84 $8.77 $8.84 $8.84 402,778
2024-10-18 $8.90 $8.93 $8.79 $8.79 $8.79 594,612
2024-10-17 $8.94 $8.95 $8.84 $8.87 $8.87 469,697
2024-10-16 $8.95 $8.95 $8.88 $8.93 $8.93 391,689
2024-10-15 $8.92 $8.95 $8.90 $8.93 $8.93 476,354
2024-10-14 $9.02 $9.02 $8.97 $8.98 $8.90 392,946
2024-10-11 $9.01 $9.02 $8.96 $9.00 $8.92 334,899
2024-10-10 $8.99 $9.02 $8.96 $8.98 $8.90 397,891
2024-10-09 $8.97 $8.98 $8.90 $8.96 $8.88 388,029
2024-10-08 $8.94 $8.95 $8.90 $8.94 $8.86 347,814
2024-10-07 $8.92 $9.01 $8.87 $8.90 $8.82 618,795
2024-10-04 $8.89 $8.92 $8.85 $8.92 $8.84 418,331
2024-10-03 $8.81 $8.87 $8.75 $8.84 $8.76 545,563
2024-10-02 $8.79 $8.87 $8.74 $8.84 $8.84 638,080
2024-10-01 $8.82 $8.83 $8.74 $8.80 $8.80 840,146
2024-09-30 $8.67 $8.82 $8.67 $8.82 $8.82 1,617,038
2024-09-27 $8.67 $8.71 $8.63 $8.70 $8.70 602,010
2024-09-26 $8.76 $8.79 $8.66 $8.66 $8.66 842,964
2024-09-25 $8.73 $8.79 $8.73 $8.75 $8.75 585,299
2024-09-24 $8.77 $8.78 $8.70 $8.75 $8.75 641,024
2024-09-23 $8.79 $8.81 $8.74 $8.79 $8.79 462,480
2024-09-20 $8.81 $8.82 $8.77 $8.81 $8.81 263,657
2024-09-19 $8.82 $8.86 $8.77 $8.78 $8.78 484,472
2024-09-18 $8.86 $8.87 $8.75 $8.77 $8.77 472,769
2024-09-17 $8.86 $8.88 $8.82 $8.82 $8.82 379,480
2024-09-16 $8.83 $8.86 $8.77 $8.81 $8.81 513,574
2024-09-13 $8.91 $8.94 $8.82 $8.83 $8.83 503,402
2024-09-12 $9.01 $9.03 $8.96 $8.96 $8.87 566,868
2024-09-11 $9.00 $9.00 $8.89 $9.00 $8.91 486,224
2024-09-10 $8.97 $9.00 $8.94 $9.00 $8.91 509,727
2024-09-09 $8.92 $8.97 $8.92 $8.97 $8.88 443,055
2024-09-06 $8.94 $8.95 $8.86 $8.90 $8.90 410,448
2024-09-05 $8.89 $8.92 $8.87 $8.92 $8.92 394,861
2024-09-04 $8.89 $8.93 $8.84 $8.89 $8.89 440,333
2024-09-03 $8.87 $8.90 $8.83 $8.89 $8.89 649,924
2024-08-30 $8.81 $8.89 $8.81 $8.85 $8.85 575,141
2024-08-29 $8.75 $8.78 $8.72 $8.78 $8.78 438,976
2024-08-28 $8.78 $8.78 $8.69 $8.72 $8.72 360,250
2024-08-27 $8.78 $8.79 $8.73 $8.74 $8.74 331,755
2024-08-26 $8.85 $8.86 $8.74 $8.76 $8.76 525,243
2024-08-23 $8.84 $8.88 $8.76 $8.81 $8.81 461,420
2024-08-22 $8.81 $8.86 $8.78 $8.80 $8.80 414,553
2024-08-21 $8.76 $8.81 $8.75 $8.78 $8.78 399,905
2024-08-20 $8.81 $8.82 $8.71 $8.73 $8.73 416,900
2024-08-19 $8.78 $8.79 $8.75 $8.77 $8.77 452,971
2024-08-16 $8.80 $8.86 $8.78 $8.78 $8.78 521,392
2024-08-15 $8.81 $8.84 $8.78 $8.81 $8.81 302,977
2024-08-14 $8.86 $8.88 $8.83 $8.86 $8.78 461,201
2024-08-13 $8.81 $8.88 $8.80 $8.82 $8.74 830,236
2024-08-12 $8.73 $8.80 $8.70 $8.79 $8.71 1,034,044
2024-08-09 $8.69 $8.76 $8.67 $8.69 $8.61 666,403
2024-08-08 $8.56 $8.69 $8.55 $8.69 $8.61 601,148
2024-08-07 $8.54 $8.63 $8.52 $8.52 $8.44 463,866
2024-08-06 $8.38 $8.51 $8.37 $8.48 $8.40 603,225
2024-08-05 $8.50 $8.50 $8.28 $8.36 $8.28 1,718,143
2024-08-02 $8.76 $8.77 $8.60 $8.66 $8.58 706,199
2024-08-01 $8.85 $8.87 $8.74 $8.79 $8.71 599,502
2024-07-31 $8.88 $8.89 $8.79 $8.82 $8.74 700,250
2024-07-30 $8.82 $8.85 $8.80 $8.83 $8.75 412,664
2024-07-29 $8.85 $8.85 $8.79 $8.80 $8.72 492,635
2024-07-26 $8.88 $8.88 $8.79 $8.84 $8.76 476,555
2024-07-25 $8.82 $8.84 $8.80 $8.84 $8.76 329,559
2024-07-24 $8.78 $8.79 $8.75 $8.78 $8.70 251,467
2024-07-23 $8.83 $8.83 $8.75 $8.78 $8.70 472,776
2024-07-22 $8.76 $8.83 $8.74 $8.82 $8.74 391,922
2024-07-19 $8.79 $8.80 $8.71 $8.74 $8.66 409,702
2024-07-18 $8.81 $8.82 $8.75 $8.77 $8.69 403,568
2024-07-17 $8.82 $8.82 $8.76 $8.78 $8.70 419,381
2024-07-16 $8.82 $8.84 $8.75 $8.79 $8.71 432,290
2024-07-15 $8.81 $8.82 $8.78 $8.81 $8.73 444,755
2024-07-12 $8.81 $8.87 $8.79 $8.84 $8.67 515,858
2024-07-11 $8.82 $8.86 $8.79 $8.82 $8.65 826,948
2024-07-10 $8.89 $8.89 $8.80 $8.85 $8.68 738,968
2024-07-09 $8.84 $8.85 $8.79 $8.82 $8.65 642,738
2024-07-08 $8.77 $8.83 $8.75 $8.82 $8.65 636,080
2024-07-05 $8.81 $8.82 $8.73 $8.74 $8.74 631,020
2024-07-03 $8.80 $8.85 $8.76 $8.85 $8.85 276,409
2024-07-02 $8.76 $8.81 $8.75 $8.78 $8.78 475,243
2024-07-01 $8.69 $8.76 $8.67 $8.75 $8.75 621,591
2024-06-28 $8.68 $8.70 $8.63 $8.65 $8.65 985,473
2024-06-27 $8.72 $8.73 $8.62 $8.63 $8.63 683,228
2024-06-26 $8.74 $8.74 $8.66 $8.68 $8.68 437,296
2024-06-25 $8.82 $8.82 $8.70 $8.72 $8.72 439,493
2024-06-24 $8.79 $8.82 $8.78 $8.78 $8.78 348,661
2024-06-21 $8.78 $8.80 $8.75 $8.80 $8.80 305,510
2024-06-20 $8.75 $8.78 $8.72 $8.77 $8.77 572,106
2024-06-18 $8.69 $8.76 $8.68 $8.73 $8.73 397,188
2024-06-17 $8.68 $8.74 $8.65 $8.72 $8.72 307,138
2024-06-14 $8.74 $8.74 $8.65 $8.69 $8.69 523,478
2024-06-13 $8.83 $8.84 $8.80 $8.83 $8.74 409,712
2024-06-12 $8.87 $8.87 $8.81 $8.83 $8.74 420,939
2024-06-11 $8.80 $8.85 $8.77 $8.83 $8.74 281,777
2024-06-10 $8.77 $8.81 $8.77 $8.80 $8.71 341,006
2024-06-07 $8.76 $8.87 $8.74 $8.78 $8.69 469,164
2024-06-06 $8.70 $8.77 $8.69 $8.77 $8.69 491,245
2024-06-05 $8.70 $8.71 $8.68 $8.70 $8.62 349,440
2024-06-04 $8.72 $8.75 $8.67 $8.72 $8.64 581,764
2024-06-03 $8.75 $8.75 $8.66 $8.74 $8.66 604,622
2024-05-31 $8.72 $8.77 $8.65 $8.71 $8.63 582,386
2024-05-30 $8.70 $8.75 $8.67 $8.68 $8.60 742,147
2024-05-29 $8.70 $8.76 $8.66 $8.71 $8.71 782,342
2024-05-28 $8.73 $8.73 $8.67 $8.69 $8.69 547,311
2024-05-24 $8.71 $8.73 $8.66 $8.73 $8.73 409,928
2024-05-23 $8.67 $8.70 $8.66 $8.68 $8.68 606,122
2024-05-22 $8.80 $8.80 $8.62 $8.67 $8.67 1,238,028
2024-05-21 $8.75 $8.80 $8.73 $8.80 $8.80 490,681
2024-05-20 $8.77 $8.78 $8.71 $8.72 $8.72 371,972
2024-05-17 $8.76 $8.80 $8.76 $8.76 $8.76 325,380
2024-05-16 $8.80 $8.80 $8.72 $8.78 $8.78 555,337
2024-05-15 $8.75 $8.80 $8.73 $8.79 $8.79 449,335
2024-05-14 $8.65 $8.74 $8.64 $8.74 $8.74 539,208
2024-05-13 $8.76 $8.77 $8.71 $8.71 $8.63 533,225
2024-05-10 $8.79 $8.79 $8.73 $8.74 $8.66 278,676
2024-05-09 $8.76 $8.78 $8.73 $8.76 $8.68 382,782
2024-05-08 $8.79 $8.80 $8.73 $8.76 $8.76 496,996
2024-05-07 $8.77 $8.83 $8.71 $8.76 $8.76 914,662
2024-05-06 $8.72 $8.73 $8.65 $8.69 $8.69 1,182,058
2024-05-03 $8.74 $8.75 $8.66 $8.72 $8.72 498,856
2024-05-02 $8.70 $8.74 $8.66 $8.71 $8.71 353,965
2024-05-01 $8.58 $8.75 $8.58 $8.71 $8.71 500,487
2024-04-30 $8.60 $8.61 $8.57 $8.60 $8.60 386,565
2024-04-29 $8.60 $8.64 $8.58 $8.61 $8.61 535,064
2024-04-26 $8.61 $8.63 $8.58 $8.59 $8.59 315,062
2024-04-25 $8.63 $8.64 $8.54 $8.57 $8.57 314,367
2024-04-24 $8.66 $8.67 $8.61 $8.64 $8.64 271,014
2024-04-23 $8.63 $8.66 $8.62 $8.65 $8.65 243,371
2024-04-22 $8.62 $8.64 $8.59 $8.63 $8.63 499,062
2024-04-19 $8.55 $8.60 $8.53 $8.58 $8.58 356,364
2024-04-18 $8.52 $8.53 $8.50 $8.53 $8.53 318,975
2024-04-17 $8.49 $8.52 $8.48 $8.50 $8.50 415,798
2024-04-16 $8.46 $8.46 $8.35 $8.46 $8.46 857,821
2024-04-15 $8.66 $8.69 $8.44 $8.45 $8.45 1,107,879
2024-04-12 $8.69 $8.74 $8.63 $8.64 $8.64 583,844
2024-04-11 $8.76 $8.80 $8.74 $8.78 $8.69 688,220
2024-04-10 $8.77 $8.79 $8.74 $8.74 $8.65 660,963
2024-04-09 $8.78 $8.81 $8.76 $8.80 $8.71 652,877
2024-04-08 $8.71 $8.76 $8.71 $8.76 $8.67 783,103
2024-04-05 $8.69 $8.71 $8.66 $8.68 $8.60 485,955
2024-04-04 $8.69 $8.72 $8.66 $8.67 $8.59 388,733
2024-04-03 $8.68 $8.71 $8.67 $8.68 $8.60 472,853
2024-04-02 $8.74 $8.77 $8.71 $8.72 $8.64 528,889
2024-04-01 $8.75 $8.77 $8.74 $8.75 $8.66 506,029
2024-03-28 $8.74 $8.78 $8.72 $8.73 $8.64 666,936
2024-03-27 $8.69 $8.74 $8.69 $8.72 $8.64 350,182
2024-03-26 $8.66 $8.70 $8.64 $8.68 $8.60 325,627
2024-03-25 $8.67 $8.68 $8.61 $8.63 $8.55 522,729
2024-03-22 $8.70 $8.71 $8.60 $8.62 $8.54 393,846
2024-03-21 $8.67 $8.68 $8.64 $8.68 $8.60 308,326
2024-03-20 $8.68 $8.68 $8.62 $8.64 $8.56 522,200
2024-03-19 $8.66 $8.68 $8.63 $8.65 $8.57 358,558
2024-03-18 $8.67 $8.69 $8.63 $8.64 $8.56 262,001
2024-03-15 $8.66 $8.68 $8.64 $8.65 $8.57 333,005
2024-03-14 $8.69 $8.72 $8.65 $8.66 $8.58 532,229
2024-03-13 $8.79 $8.82 $8.73 $8.75 $8.58 852,229
2024-03-12 $8.70 $8.75 $8.69 $8.75 $8.58 590,922
2024-03-11 $8.60 $8.69 $8.60 $8.68 $8.51 580,368
2024-03-08 $8.60 $8.66 $8.58 $8.60 $8.43 535,137
2024-03-07 $8.68 $8.70 $8.61 $8.63 $8.46 480,355
2024-03-06 $8.64 $8.67 $8.63 $8.66 $8.49 562,331
2024-03-05 $8.65 $8.69 $8.62 $8.63 $8.46 707,951
2024-03-04 $8.67 $8.71 $8.64 $8.65 $8.48 672,043
2024-03-01 $8.68 $8.70 $8.65 $8.69 $8.52 927,966
2024-02-29 $8.61 $8.68 $8.61 $8.65 $8.48 707,681
2024-02-28 $8.61 $8.63 $8.58 $8.60 $8.43 738,979
2024-02-27 $8.59 $8.63 $8.58 $8.58 $8.41 967,185
2024-02-26 $8.48 $8.59 $8.47 $8.55 $8.38 833,890
2024-02-23 $8.56 $8.56 $8.48 $8.49 $8.49 306,662
2024-02-22 $8.52 $8.58 $8.49 $8.53 $8.53 608,044
2024-02-21 $8.48 $8.51 $8.44 $8.48 $8.48 573,069
2024-02-20 $8.49 $8.52 $8.42 $8.45 $8.45 570,686
2024-02-16 $8.55 $8.55 $8.48 $8.49 $8.49 449,943
2024-02-15 $8.60 $8.62 $8.50 $8.53 $8.53 756,158
2024-02-14 $8.60 $8.64 $8.58 $8.60 $8.60 609,517
2024-02-13 $8.56 $8.65 $8.55 $8.65 $8.57 1,079,936
2024-02-12 $8.56 $8.62 $8.55 $8.62 $8.62 618,561
2024-02-09 $8.54 $8.57 $8.49 $8.54 $8.54 565,107
2024-02-08 $8.57 $8.57 $8.53 $8.54 $8.54 393,987
2024-02-07 $8.61 $8.62 $8.55 $8.57 $8.57 563,378
2024-02-06 $8.51 $8.55 $8.49 $8.55 $8.55 417,132
2024-02-05 $8.46 $8.51 $8.41 $8.50 $8.50 658,768
2024-02-02 $8.52 $8.55 $8.46 $8.46 $8.46 481,703
2024-02-01 $8.50 $8.52 $8.48 $8.48 $8.48 517,708
2024-01-31 $8.45 $8.50 $8.42 $8.45 $8.45 765,598
2024-01-30 $8.40 $8.47 $8.38 $8.44 $8.44 665,825
2024-01-29 $8.39 $8.43 $8.35 $8.40 $8.40 513,939
2024-01-26 $8.40 $8.43 $8.37 $8.39 $8.39 261,701
2024-01-25 $8.39 $8.40 $8.35 $8.39 $8.39 431,441
2024-01-24 $8.38 $8.39 $8.33 $8.36 $8.36 553,208
2024-01-23 $8.35 $8.37 $8.28 $8.33 $8.33 421,811
2024-01-22 $8.34 $8.38 $8.31 $8.33 $8.33 704,916
2024-01-19 $8.26 $8.29 $8.20 $8.29 $8.29 902,167
2024-01-18 $8.25 $8.27 $8.21 $8.26 $8.26 438,826
2024-01-17 $8.18 $8.25 $8.18 $8.23 $8.23 763,267
2024-01-16 $8.19 $8.21 $8.15 $8.16 $8.16 1,006,666
2024-01-12 $8.21 $8.24 $8.15 $8.18 $8.18 1,154,168
2024-01-11 $8.17 $8.27 $8.16 $8.25 $8.25 629,347
2024-01-10 $8.30 $8.34 $8.23 $8.30 $8.22 754,890
2024-01-09 $8.28 $8.35 $8.28 $8.32 $8.24 580,980
2024-01-08 $8.25 $8.35 $8.25 $8.35 $8.26 595,127
2024-01-05 $8.24 $8.30 $8.22 $8.27 $8.19 557,070
2024-01-04 $8.16 $8.27 $8.16 $8.27 $8.19 692,778
2024-01-03 $8.26 $8.28 $8.18 $8.20 $8.12 503,934
2024-01-02 $8.15 $8.35 $8.15 $8.31 $8.23 965,138
2023-12-29 $8.16 $8.22 $8.11 $8.22 $8.14 743,926
2023-12-28 $8.11 $8.16 $8.08 $8.15 $8.07 609,073
2023-12-27 $8.12 $8.17 $8.07 $8.08 $8.00 1,143,945
2023-12-26 $8.07 $8.12 $8.05 $8.09 $8.01 1,185,061
2023-12-22 $8.05 $8.07 $7.98 $8.05 $8.05 1,181,775
2023-12-21 $8.10 $8.10 $7.95 $8.00 $8.00 1,135,874
2023-12-20 $8.08 $8.10 $7.99 $8.03 $8.03 1,001,569
2023-12-19 $8.10 $8.15 $8.06 $8.07 $8.07 901,369
2023-12-18 $8.14 $8.18 $8.09 $8.11 $8.11 1,077,200
2023-12-15 $8.20 $8.20 $8.14 $8.17 $8.17 510,751
2023-12-14 $8.10 $8.20 $8.09 $8.19 $8.19 937,779
2023-12-13 $8.12 $8.19 $8.10 $8.13 $8.05 880,509
2023-12-12 $8.10 $8.12 $8.09 $8.11 $8.03 307,349
2023-12-11 $8.07 $8.14 $8.07 $8.07 $7.99 574,870
2023-12-08 $8.05 $8.15 $8.05 $8.09 $8.01 531,887
2023-12-07 $8.02 $8.11 $8.02 $8.08 $8.00 574,139
2023-12-06 $8.04 $8.07 $8.01 $8.04 $7.96 1,096,740
2023-12-05 $8.00 $8.03 $7.98 $8.03 $7.95 558,451
2023-12-04 $8.02 $8.08 $8.00 $8.00 $7.92 950,308
2023-12-01 $8.01 $8.06 $7.96 $8.06 $7.98 691,392
2023-11-30 $8.00 $8.01 $7.94 $7.99 $7.91 927,884
2023-11-29 $8.03 $8.06 $7.99 $8.00 $7.92 960,759
2023-11-28 $8.00 $8.04 $7.99 $7.99 $7.91 785,663
2023-11-27 $8.04 $8.05 $8.00 $8.02 $7.94 658,205
2023-11-24 $8.01 $8.05 $8.00 $8.04 $7.96 186,463
2023-11-22 $7.99 $8.06 $7.97 $8.01 $8.01 591,872
2023-11-21 $8.02 $8.04 $7.97 $7.99 $7.99 631,840
2023-11-20 $8.02 $8.05 $8.02 $8.04 $8.04 470,314
2023-11-17 $8.01 $8.07 $7.99 $8.05 $8.05 424,722
2023-11-16 $8.00 $8.01 $7.95 $7.98 $7.98 451,841
2023-11-15 $8.01 $8.05 $7.97 $7.99 $7.99 519,223
2023-11-14 $8.00 $8.07 $8.00 $8.02 $8.02 855,751
2023-11-13 $8.09 $8.09 $8.05 $8.07 $7.99 329,281
2023-11-10 $8.02 $8.10 $7.99 $8.08 $8.00 613,264
2023-11-09 $8.08 $8.08 $7.99 $8.03 $7.95 332,126
2023-11-08 $8.07 $8.08 $8.01 $8.06 $7.98 495,895
2023-11-07 $8.03 $8.07 $7.97 $8.04 $7.96 956,733
2023-11-06 $8.04 $8.09 $7.94 $8.00 $7.92 507,796
2023-11-03 $8.05 $8.09 $8.02 $8.06 $7.98 711,143
2023-11-02 $7.98 $8.08 $7.98 $8.00 $7.92 771,943
2023-11-01 $7.87 $7.94 $7.85 $7.94 $7.86 645,207
2023-10-31 $7.78 $7.85 $7.75 $7.83 $7.75 598,236
2023-10-30 $7.70 $7.77 $7.70 $7.76 $7.68 474,601
2023-10-27 $7.65 $7.70 $7.64 $7.70 $7.70 647,921
2023-10-26 $7.61 $7.69 $7.61 $7.65 $7.65 787,360
2023-10-25 $7.73 $7.77 $7.64 $7.65 $7.65 844,951
2023-10-24 $7.71 $7.80 $7.71 $7.77 $7.77 438,406
2023-10-23 $7.65 $7.76 $7.65 $7.70 $7.70 584,567
2023-10-20 $7.76 $7.78 $7.66 $7.69 $7.69 1,089,337
2023-10-19 $7.78 $7.84 $7.70 $7.70 $7.70 1,135,601
2023-10-18 $7.87 $7.88 $7.78 $7.79 $7.79 1,352,601
2023-10-17 $7.91 $7.95 $7.88 $7.90 $7.90 555,542
2023-10-16 $7.99 $8.00 $7.86 $7.94 $7.94 1,272,130
2023-10-13 $8.04 $8.08 $7.93 $7.97 $7.97 428,179
2023-10-12 $8.08 $8.10 $7.98 $8.00 $8.00 387,594
2023-10-11 $8.13 $8.17 $8.10 $8.12 $8.03 426,132
2023-10-10 $8.07 $8.14 $8.04 $8.13 $8.04 559,006
2023-10-09 $8.00 $8.08 $7.97 $8.07 $7.99 457,073
2023-10-06 $7.97 $8.03 $7.95 $8.02 $7.94 632,836
2023-10-05 $7.97 $8.01 $7.92 $8.00 $7.92 856,819
2023-10-04 $7.90 $8.00 $7.85 $8.00 $7.92 953,406
2023-10-03 $8.00 $8.05 $7.88 $7.91 $7.83 757,355
2023-10-02 $8.20 $8.21 $8.01 $8.04 $8.04 1,035,429
2023-09-29 $8.25 $8.25 $8.17 $8.21 $8.21 1,890,453
2023-09-28 $8.14 $8.22 $8.12 $8.19 $8.19 540,229
2023-09-27 $8.18 $8.23 $8.09 $8.12 $8.12 566,045
2023-09-26 $8.25 $8.26 $8.11 $8.16 $8.16 639,056
2023-09-25 $8.25 $8.25 $8.20 $8.25 $8.25 515,135
2023-09-22 $8.13 $8.26 $8.12 $8.26 $8.26 660,558
2023-09-21 $8.16 $8.16 $8.11 $8.13 $8.13 356,429
2023-09-20 $8.15 $8.19 $8.14 $8.16 $8.16 348,625
2023-09-19 $8.14 $8.15 $8.11 $8.15 $8.15 298,575
2023-09-18 $8.11 $8.14 $8.07 $8.14 $8.14 456,990
2023-09-15 $8.13 $8.14 $8.07 $8.09 $8.09 445,969
2023-09-14 $8.14 $8.17 $8.12 $8.14 $8.14 674,379
2023-09-13 $8.27 $8.28 $8.22 $8.22 $8.14 531,878
2023-09-12 $8.24 $8.28 $8.23 $8.24 $8.15 433,485
2023-09-11 $8.25 $8.29 $8.24 $8.25 $8.16 492,421
2023-09-08 $8.24 $8.26 $8.20 $8.25 $8.16 547,043
2023-09-07 $8.15 $8.22 $8.15 $8.21 $8.13 451,684
2023-09-06 $8.15 $8.19 $8.14 $8.16 $8.16 402,800
2023-09-05 $8.14 $8.20 $8.11 $8.18 $8.18 553,775
2023-09-01 $8.13 $8.16 $8.13 $8.14 $8.14 409,606
2023-08-31 $8.14 $8.14 $8.09 $8.09 $8.09 766,261
2023-08-30 $8.12 $8.15 $8.09 $8.14 $8.14 509,695
2023-08-29 $8.11 $8.14 $8.08 $8.14 $8.14 375,212
2023-08-28 $8.15 $8.19 $8.10 $8.11 $8.11 356,385
2023-08-25 $8.07 $8.13 $8.06 $8.13 $8.13 561,715
2023-08-24 $8.09 $8.10 $8.05 $8.08 $8.08 325,337
2023-08-23 $8.06 $8.10 $8.04 $8.08 $8.08 395,682
2023-08-22 $8.03 $8.05 $8.02 $8.04 $8.04 446,021
2023-08-21 $8.01 $8.02 $7.98 $8.02 $8.02 485,965
2023-08-18 $7.95 $8.01 $7.92 $7.97 $7.97 475,677
2023-08-17 $8.00 $8.02 $7.95 $7.96 $7.96 535,028
2023-08-16 $8.01 $8.01 $7.96 $7.99 $7.99 649,729
2023-08-15 $8.05 $8.06 $7.98 $7.98 $7.98 627,231
2023-08-14 $8.06 $8.07 $8.02 $8.07 $8.07 420,449
2023-08-11 $8.10 $8.13 $8.07 $8.12 $8.04 679,652
2023-08-10 $8.08 $8.11 $8.06 $8.09 $8.01 600,386
2023-08-09 $8.12 $8.12 $8.02 $8.05 $7.97 1,125,412
2023-08-08 $8.13 $8.13 $8.07 $8.11 $8.03 604,833
2023-08-07 $8.12 $8.15 $8.09 $8.15 $8.07 598,889
2023-08-04 $8.10 $8.11 $8.05 $8.09 $8.09 683,437
2023-08-03 $8.03 $8.07 $8.00 $8.04 $8.04 697,056
2023-08-02 $8.06 $8.07 $7.99 $8.04 $8.04 913,579
2023-08-01 $8.08 $8.10 $8.03 $8.10 $8.10 815,157
2023-07-31 $7.98 $8.12 $7.94 $8.08 $8.08 1,303,379
2023-07-28 $7.94 $7.98 $7.91 $7.98 $7.98 204,617
2023-07-27 $7.92 $7.94 $7.89 $7.90 $7.90 142,252
2023-07-26 $7.89 $7.92 $7.88 $7.88 $7.88 163,755
2023-07-25 $7.92 $7.96 $7.89 $7.89 $7.89 147,655
2023-07-24 $7.90 $7.95 $7.90 $7.91 $7.91 249,230
2023-07-21 $7.88 $7.90 $7.85 $7.89 $7.89 232,561
2023-07-20 $7.89 $7.89 $7.84 $7.84 $7.84 169,414
2023-07-19 $7.93 $7.94 $7.86 $7.87 $7.87 177,612
2023-07-18 $7.97 $7.97 $7.89 $7.90 $7.90 253,743
2023-07-17 $7.95 $7.95 $7.90 $7.94 $7.94 113,117
2023-07-14 $7.95 $7.97 $7.89 $7.90 $7.90 242,030
2023-07-13 $7.99 $8.00 $7.95 $7.97 $7.97 136,552
2023-07-12 $8.03 $8.06 $8.02 $8.03 $7.96 234,810
2023-07-11 $7.99 $8.02 $7.98 $7.99 $7.92 150,259
2023-07-10 $8.00 $8.00 $7.94 $7.97 $7.90 190,103
2023-07-07 $7.88 $7.93 $7.88 $7.91 $7.84 240,654
2023-07-06 $7.89 $7.91 $7.85 $7.86 $7.79 237,896
2023-07-05 $7.97 $7.97 $7.92 $7.92 $7.85 245,837
2023-07-03 $7.95 $7.96 $7.92 $7.95 $7.95 228,358
2023-06-30 $7.93 $7.94 $7.89 $7.89 $7.89 159,142
2023-06-29 $7.87 $7.90 $7.86 $7.87 $7.87 228,517
2023-06-28 $7.81 $7.87 $7.78 $7.87 $7.87 293,557
2023-06-27 $7.74 $7.79 $7.72 $7.77 $7.77 590,080
2023-06-26 $7.81 $7.81 $7.74 $7.74 $7.74 300,245
2023-06-23 $7.85 $7.85 $7.78 $7.78 $7.78 191,181
2023-06-22 $7.80 $7.85 $7.79 $7.85 $7.85 281,644
2023-06-21 $7.80 $7.84 $7.79 $7.79 $7.79 219,621
2023-06-20 $7.84 $7.84 $7.80 $7.82 $7.82 266,319
2023-06-16 $7.84 $7.87 $7.84 $7.84 $7.84 226,292
2023-06-15 $7.80 $7.84 $7.80 $7.82 $7.82 271,391
2023-06-14 $7.87 $7.91 $7.78 $7.80 $7.80 357,843
2023-06-13 $7.95 $7.95 $7.91 $7.92 $7.85 502,478
2023-06-12 $7.93 $7.94 $7.88 $7.94 $7.86 295,156
2023-06-09 $7.90 $7.92 $7.86 $7.89 $7.82 229,949
2023-06-08 $7.89 $7.90 $7.86 $7.89 $7.82 191,300
2023-06-07 $7.87 $7.90 $7.86 $7.86 $7.79 256,317
2023-06-06 $7.83 $7.90 $7.83 $7.87 $7.80 221,372
2023-06-05 $7.83 $7.85 $7.81 $7.82 $7.75 168,105
2023-06-02 $7.82 $7.87 $7.81 $7.83 $7.76 227,147
2023-06-01 $7.82 $7.85 $7.76 $7.83 $7.76 322,009
2023-05-31 $7.77 $7.80 $7.74 $7.80 $7.73 255,918
2023-05-30 $7.78 $7.81 $7.75 $7.78 $7.71 301,038
2023-05-26 $7.74 $7.81 $7.74 $7.79 $7.72 162,756
2023-05-25 $7.78 $7.81 $7.75 $7.75 $7.68 156,672
2023-05-24 $7.80 $7.85 $7.77 $7.77 $7.70 228,318
2023-05-23 $7.91 $7.93 $7.80 $7.81 $7.74 209,238
2023-05-22 $7.94 $7.97 $7.91 $7.95 $7.87 148,781
2023-05-19 $7.95 $7.96 $7.89 $7.90 $7.83 222,798
2023-05-18 $7.97 $8.02 $7.91 $7.94 $7.86 234,290
2023-05-17 $7.99 $8.03 $7.97 $8.00 $7.92 134,811
2023-05-16 $8.00 $8.02 $7.96 $7.99 $7.91 175,689
2023-05-15 $8.01 $8.05 $7.96 $8.05 $7.97 161,964
2023-05-12 $8.01 $8.01 $7.96 $8.01 $7.93 119,784
2023-05-11 $8.02 $8.08 $8.02 $8.06 $7.91 189,909
2023-05-10 $8.07 $8.11 $8.02 $8.05 $7.90 158,019
2023-05-09 $8.04 $8.06 $8.01 $8.03 $7.88 223,432
2023-05-08 $8.12 $8.16 $8.03 $8.08 $7.93 183,538
2023-05-05 $8.05 $8.14 $8.02 $8.11 $8.11 266,372
2023-05-04 $8.06 $8.06 $7.94 $7.98 $7.98 409,435
2023-05-03 $8.06 $8.12 $8.03 $8.05 $8.05 154,011
2023-05-02 $8.16 $8.19 $8.04 $8.08 $8.08 206,872
2023-05-01 $8.15 $8.23 $8.14 $8.21 $8.21 192,818
2023-04-28 $8.06 $8.15 $8.04 $8.12 $8.12 395,862
2023-04-27 $8.12 $8.17 $8.08 $8.16 $8.16 119,017
2023-04-26 $8.11 $8.22 $8.10 $8.14 $8.14 119,756
2023-04-25 $8.25 $8.28 $8.14 $8.15 $8.15 287,702
2023-04-24 $8.26 $8.33 $8.26 $8.29 $8.29 120,403
2023-04-21 $8.33 $8.34 $8.22 $8.27 $8.27 245,988
2023-04-20 $8.32 $8.37 $8.32 $8.37 $8.37 61,134
2023-04-19 $8.34 $8.39 $8.31 $8.33 $8.33 98,126
2023-04-18 $8.33 $8.37 $8.33 $8.34 $8.34 191,305
2023-04-17 $8.43 $8.53 $8.34 $8.34 $8.34 300,990
2023-04-14 $8.50 $8.56 $8.41 $8.45 $8.45 122,799
2023-04-13 $8.47 $8.57 $8.44 $8.51 $8.51 192,978
2023-04-12 $8.50 $8.54 $8.44 $8.51 $8.44 203,421
2023-04-11 $8.38 $8.69 $8.37 $8.48 $8.41 343,172
2023-04-10 $8.27 $8.37 $8.27 $8.34 $8.27 132,247
2023-04-06 $8.32 $8.36 $8.25 $8.27 $8.20 103,175
2023-04-05 $8.38 $8.41 $8.21 $8.28 $8.21 237,864
2023-04-04 $8.53 $8.62 $8.39 $8.41 $8.34 335,471
2023-04-03 $8.28 $8.56 $8.24 $8.49 $8.42 778,271
2023-03-31 $8.23 $8.30 $8.20 $8.20 $8.13 282,296
2023-03-30 $8.25 $8.32 $8.20 $8.23 $8.16 161,979
2023-03-29 $8.19 $8.19 $8.12 $8.18 $8.11 128,990
2023-03-28 $8.19 $8.20 $8.10 $8.10 $8.03 111,696
2023-03-27 $8.11 $8.17 $8.06 $8.17 $8.10 204,390
2023-03-24 $8.08 $8.16 $8.05 $8.08 $8.01 732,444
2023-03-23 $8.18 $8.18 $8.00 $8.02 $7.95 213,007
2023-03-22 $7.99 $8.15 $7.93 $8.12 $8.05 517,655
2023-03-21 $7.85 $7.97 $7.84 $7.94 $7.87 331,116
2023-03-20 $7.85 $7.87 $7.74 $7.79 $7.72 322,542
2023-03-17 $7.85 $7.85 $7.69 $7.73 $7.73 288,337
2023-03-16 $7.83 $7.90 $7.83 $7.83 $7.83 257,645
2023-03-15 $7.82 $7.93 $7.81 $7.89 $7.89 385,588
2023-03-14 $7.91 $7.97 $7.87 $7.91 $7.91 255,268
2023-03-13 $8.11 $8.11 $7.85 $7.87 $7.80 476,273
2023-03-10 $8.36 $8.36 $8.11 $8.13 $8.05 305,369
2023-03-09 $8.47 $8.52 $8.34 $8.34 $8.26 167,303
2023-03-08 $8.46 $8.50 $8.43 $8.46 $8.38 129,323
2023-03-07 $8.47 $8.51 $8.46 $8.49 $8.41 120,562
2023-03-06 $8.50 $8.50 $8.46 $8.49 $8.41 67,543
2023-03-03 $8.46 $8.47 $8.42 $8.46 $8.38 118,735
2023-03-02 $8.45 $8.48 $8.42 $8.47 $8.39 152,178
2023-03-01 $8.52 $8.58 $8.45 $8.50 $8.42 240,296
2023-02-28 $8.57 $8.57 $8.46 $8.48 $8.40 162,336
2023-02-27 $8.55 $8.58 $8.48 $8.54 $8.46 142,192
2023-02-24 $8.40 $8.52 $8.39 $8.51 $8.43 87,381
2023-02-23 $8.40 $8.46 $8.36 $8.41 $8.33 145,959
2023-02-22 $8.43 $8.47 $8.31 $8.35 $8.27 194,548
2023-02-21 $8.58 $8.63 $8.38 $8.40 $8.32 118,951
2023-02-17 $8.56 $8.62 $8.55 $8.59 $8.51 53,331
2023-02-16 $8.60 $8.65 $8.56 $8.56 $8.48 44,968
2023-02-15 $8.59 $8.67 $8.59 $8.61 $8.53 70,426
2023-02-14 $8.58 $8.64 $8.56 $8.61 $8.53 84,657
2023-02-13 $8.73 $8.74 $8.65 $8.70 $8.54 164,408
2023-02-10 $8.68 $8.70 $8.64 $8.68 $8.53 89,273
2023-02-09 $8.75 $8.76 $8.66 $8.66 $8.51 163,760
2023-02-08 $8.72 $8.76 $8.69 $8.72 $8.56 112,830
2023-02-07 $8.60 $8.73 $8.60 $8.71 $8.55 166,087
2023-02-06 $8.60 $8.64 $8.58 $8.58 $8.43 170,187
2023-02-03 $8.59 $8.70 $8.59 $8.67 $8.52 143,981
2023-02-02 $8.63 $8.69 $8.56 $8.62 $8.47 220,437
2023-02-01 $8.58 $8.59 $8.48 $8.59 $8.44 178,675
2023-01-31 $8.54 $8.60 $8.51 $8.52 $8.37 230,775
2023-01-30 $8.45 $8.51 $8.42 $8.48 $8.33 104,845
2023-01-27 $8.50 $8.50 $8.41 $8.45 $8.30 267,296
2023-01-26 $8.43 $8.51 $8.40 $8.47 $8.32 227,781
2023-01-25 $8.43 $8.45 $8.37 $8.38 $8.23 158,128
2023-01-24 $8.42 $8.50 $8.29 $8.45 $8.30 155,395
2023-01-23 $8.36 $8.41 $8.33 $8.38 $8.23 213,250
2023-01-20 $8.32 $8.38 $8.27 $8.36 $8.21 863,117
2023-01-19 $8.26 $8.34 $8.24 $8.27 $8.12 288,692
2023-01-18 $8.41 $8.43 $8.28 $8.30 $8.15 273,780
2023-01-17 $8.40 $8.40 $8.30 $8.36 $8.21 221,158
2023-01-13 $8.33 $8.40 $8.30 $8.37 $8.22 267,429
2023-01-12 $8.31 $8.35 $8.25 $8.33 $8.18 158,679
2023-01-11 $8.25 $8.35 $8.25 $8.34 $8.12 299,288
2023-01-10 $8.19 $8.25 $8.19 $8.25 $8.03 155,241
2023-01-09 $8.21 $8.25 $8.16 $8.19 $7.97 220,903
2023-01-06 $8.16 $8.18 $8.10 $8.18 $7.96 210,763
2023-01-05 $8.05 $8.11 $8.01 $8.11 $7.89 338,864
2023-01-04 $8.08 $8.09 $8.01 $8.09 $7.88 268,228
2023-01-03 $8.01 $8.08 $7.98 $8.01 $8.01 501,414
2022-12-30 $8.04 $8.10 $7.91 $7.92 $7.92 468,331
2022-12-29 $7.97 $8.03 $7.96 $8.02 $8.02 198,821
2022-12-28 $8.00 $8.04 $7.93 $7.96 $7.96 278,446
2022-12-27 $8.14 $8.16 $8.01 $8.03 $8.03 304,694
2022-12-23 $8.18 $8.23 $8.13 $8.15 $8.15 150,516
2022-12-22 $8.06 $8.15 $8.03 $8.15 $8.15 198,855
2022-12-21 $7.99 $8.08 $7.98 $8.07 $8.07 163,306
2022-12-20 $7.94 $8.04 $7.94 $7.98 $7.98 324,610
2022-12-19 $8.17 $8.17 $7.94 $7.98 $7.98 386,178
2022-12-16 $8.19 $8.21 $8.13 $8.17 $8.17 192,693
2022-12-15 $8.19 $8.24 $8.15 $8.19 $8.19 225,325
2022-12-14 $8.25 $8.29 $8.14 $8.20 $8.20 387,218
2022-12-13 $8.35 $8.40 $8.24 $8.31 $8.23 243,478
2022-12-12 $8.28 $8.34 $8.11 $8.26 $8.19 208,839
2022-12-09 $8.30 $8.34 $8.24 $8.25 $8.18 84,617
2022-12-08 $8.37 $8.42 $8.32 $8.32 $8.25 74,737
2022-12-07 $8.36 $8.45 $8.31 $8.39 $8.31 143,001
2022-12-06 $8.42 $8.43 $8.32 $8.34 $8.26 131,023
2022-12-05 $8.56 $8.56 $8.40 $8.43 $8.35 168,240
2022-12-02 $8.50 $8.61 $8.47 $8.57 $8.57 225,066
2022-12-01 $8.56 $8.65 $8.53 $8.54 $8.54 176,488
2022-11-30 $8.38 $8.50 $8.34 $8.50 $8.50 130,474
2022-11-29 $8.39 $8.49 $8.38 $8.40 $8.40 226,161
2022-11-28 $8.40 $8.48 $8.37 $8.42 $8.42 115,471
2022-11-25 $8.42 $8.45 $8.38 $8.39 $8.39 45,859
2022-11-23 $8.49 $8.49 $8.39 $8.42 $8.42 185,232
2022-11-22 $8.30 $8.39 $8.29 $8.39 $8.39 119,014
2022-11-21 $8.28 $8.30 $8.23 $8.26 $8.26 189,416
2022-11-18 $8.26 $8.31 $8.22 $8.28 $8.28 209,968
2022-11-17 $8.22 $8.23 $8.16 $8.20 $8.20 93,114
2022-11-16 $8.29 $8.31 $8.21 $8.24 $8.24 238,971
2022-11-15 $8.20 $8.29 $8.20 $8.27 $8.27 153,873
2022-11-14 $8.19 $8.20 $8.11 $8.14 $8.14 187,792
2022-11-11 $8.35 $8.37 $8.21 $8.24 $8.17 180,808
2022-11-10 $8.31 $8.37 $8.26 $8.33 $8.25 243,273
2022-11-09 $8.30 $8.30 $8.17 $8.21 $8.14 132,672
2022-11-08 $8.32 $8.34 $8.24 $8.30 $8.22 163,271
2022-11-07 $8.34 $8.34 $8.24 $8.32 $8.24 174,488
2022-11-04 $8.23 $8.28 $8.14 $8.28 $8.20 224,201
2022-11-03 $8.04 $8.10 $8.00 $8.10 $8.03 241,471
2022-11-02 $7.95 $8.08 $7.93 $8.04 $7.97 189,855
2022-11-01 $8.02 $8.02 $7.88 $7.96 $7.89 295,368
2022-10-31 $7.90 $7.95 $7.85 $7.95 $7.88 188,375
2022-10-28 $7.81 $7.95 $7.80 $7.92 $7.85 277,461
2022-10-27 $7.86 $7.89 $7.80 $7.86 $7.79 313,317
2022-10-26 $7.89 $7.96 $7.81 $7.85 $7.78 329,591
2022-10-25 $7.99 $8.05 $7.88 $7.91 $7.84 410,782
2022-10-24 $8.05 $8.11 $8.02 $8.02 $7.95 136,946
2022-10-21 $8.02 $8.12 $7.97 $8.12 $8.12 297,052
2022-10-20 $7.93 $8.09 $7.93 $8.05 $8.05 215,569
2022-10-19 $7.95 $8.00 $7.89 $7.97 $7.97 251,810
2022-10-18 $8.01 $8.01 $7.91 $7.95 $7.95 113,074
2022-10-17 $7.92 $7.98 $7.89 $7.91 $7.91 92,063
2022-10-14 $7.93 $7.98 $7.84 $7.84 $7.84 100,304
2022-10-13 $7.86 $7.93 $7.81 $7.92 $7.92 135,964
2022-10-12 $8.01 $8.04 $7.98 $7.99 $7.92 94,371
2022-10-11 $8.08 $8.12 $8.01 $8.06 $7.99 165,981
2022-10-10 $8.13 $8.14 $8.02 $8.07 $8.00 123,132
2022-10-07 $8.20 $8.21 $8.10 $8.13 $8.13 77,200
2022-10-06 $8.25 $8.28 $8.17 $8.23 $8.23 125,754
2022-10-05 $8.23 $8.26 $8.15 $8.23 $8.23 118,183
2022-10-04 $8.22 $8.29 $8.19 $8.27 $8.27 170,593
2022-10-03 $8.22 $8.22 $8.06 $8.14 $8.14 324,670
2022-09-30 $7.96 $8.11 $7.96 $8.11 $8.11 377,066
2022-09-29 $8.05 $8.08 $7.96 $7.96 $7.96 467,734
2022-09-28 $8.04 $8.17 $8.04 $8.12 $8.12 111,706
2022-09-27 $8.07 $8.12 $8.02 $8.04 $8.04 132,144
2022-09-26 $8.02 $8.15 $8.02 $8.05 $8.05 245,187
2022-09-23 $8.17 $8.18 $8.03 $8.06 $8.06 314,773
2022-09-22 $8.30 $8.30 $8.18 $8.19 $8.19 274,138
2022-09-21 $8.32 $8.36 $8.25 $8.27 $8.27 223,145
2022-09-20 $8.30 $8.31 $8.23 $8.28 $8.28 156,674
2022-09-19 $8.30 $8.33 $8.27 $8.30 $8.30 142,150
2022-09-16 $8.27 $8.33 $8.25 $8.30 $8.30 192,465
2022-09-15 $8.46 $8.49 $8.37 $8.37 $8.37 176,524
2022-09-14 $8.58 $8.58 $8.47 $8.50 $8.50 75,647
2022-09-13 $8.64 $8.68 $8.56 $8.61 $8.54 83,314
2022-09-12 $8.75 $8.78 $8.66 $8.69 $8.69 63,219
2022-09-09 $8.61 $8.72 $8.61 $8.67 $8.67 70,903
2022-09-08 $8.62 $8.70 $8.59 $8.59 $8.59 143,381
2022-09-07 $8.62 $8.69 $8.56 $8.69 $8.69 69,328
2022-09-06 $8.63 $8.67 $8.58 $8.61 $8.61 149,357
2022-09-02 $8.62 $8.70 $8.62 $8.64 $8.64 124,335
2022-09-01 $8.68 $8.74 $8.57 $8.61 $8.61 243,012
2022-08-31 $8.69 $8.72 $8.65 $8.66 $8.66 62,178
2022-08-30 $8.75 $8.80 $8.66 $8.69 $8.69 362,857
2022-08-29 $8.80 $8.86 $8.77 $8.82 $8.82 41,383
2022-08-26 $8.98 $8.99 $8.79 $8.80 $8.80 89,026
2022-08-25 $8.96 $9.02 $8.92 $8.94 $8.94 47,824
2022-08-24 $8.92 $9.02 $8.92 $8.97 $8.97 41,431
2022-08-23 $8.93 $8.93 $8.86 $8.89 $8.89 70,338
2022-08-22 $9.00 $9.00 $8.88 $8.93 $8.93 87,417
2022-08-19 $9.14 $9.14 $9.03 $9.04 $9.04 62,589
2022-08-18 $9.15 $9.17 $9.10 $9.17 $9.17 70,092
2022-08-17 $9.16 $9.16 $9.06 $9.12 $9.12 123,166
2022-08-16 $9.13 $9.17 $9.11 $9.17 $9.17 63,171
2022-08-15 $9.17 $9.17 $9.05 $9.14 $9.14 47,901
2022-08-12 $9.17 $9.20 $8.93 $9.18 $9.18 167,908
2022-08-11 $9.20 $9.24 $9.11 $9.18 $9.11 172,752
2022-08-10 $9.05 $9.13 $9.02 $9.09 $9.03 188,356
2022-08-09 $8.99 $9.02 $8.90 $9.02 $8.96 81,968
2022-08-08 $8.93 $9.00 $8.86 $9.00 $8.94 99,125
2022-08-05 $8.83 $8.93 $8.81 $8.88 $8.82 99,151
2022-08-04 $8.86 $8.91 $8.81 $8.85 $8.79 64,499
2022-08-03 $8.88 $8.90 $8.82 $8.87 $8.81 99,243
2022-08-02 $8.77 $8.90 $8.75 $8.82 $8.76 141,514
2022-08-01 $8.84 $8.91 $8.72 $8.77 $8.71 170,186
2022-07-29 $8.79 $8.85 $8.71 $8.84 $8.78 177,045
2022-07-28 $8.58 $8.73 $8.52 $8.71 $8.65 134,543
2022-07-27 $8.54 $8.62 $8.51 $8.58 $8.52 85,305
2022-07-26 $8.48 $8.55 $8.47 $8.52 $8.46 47,350
2022-07-25 $8.60 $8.65 $8.46 $8.50 $8.44 159,924
2022-07-22 $8.65 $8.73 $8.51 $8.55 $8.49 218,378
2022-07-21 $8.36 $8.67 $8.33 $8.64 $8.58 264,259
2022-07-20 $8.35 $8.41 $8.34 $8.39 $8.33 115,522
2022-07-19 $8.30 $8.35 $8.26 $8.35 $8.29 117,066
2022-07-18 $8.43 $8.43 $8.21 $8.24 $8.18 166,191
2022-07-15 $8.31 $8.41 $8.21 $8.41 $8.35 746,274
2022-07-14 $8.27 $8.31 $8.19 $8.29 $8.23 166,862
2022-07-13 $8.31 $8.42 $8.30 $8.36 $8.23 168,679
2022-07-12 $8.34 $8.43 $8.28 $8.36 $8.23 196,917
2022-07-11 $8.35 $8.37 $8.24 $8.31 $8.19 269,491
2022-07-08 $8.37 $8.39 $8.30 $8.38 $8.25 140,079
2022-07-07 $8.35 $8.35 $8.27 $8.35 $8.22 134,490
2022-07-06 $8.34 $8.39 $8.27 $8.30 $8.18 64,451
2022-07-05 $8.35 $8.39 $8.26 $8.33 $8.21 89,923
2022-07-01 $8.33 $8.41 $8.27 $8.39 $8.26 87,344
2022-06-30 $8.29 $8.35 $8.16 $8.34 $8.22 296,231
2022-06-29 $8.37 $8.38 $8.28 $8.31 $8.19 105,675
2022-06-28 $8.38 $8.40 $8.33 $8.36 $8.23 144,959
2022-06-27 $8.37 $8.37 $8.29 $8.36 $8.23 189,642
2022-06-24 $8.28 $8.37 $8.27 $8.33 $8.21 192,533
2022-06-23 $8.30 $8.34 $8.25 $8.27 $8.15 91,035
2022-06-22 $8.28 $8.31 $8.22 $8.29 $8.17 211,223
2022-06-21 $8.32 $8.38 $8.28 $8.28 $8.16 88,763
2022-06-17 $8.21 $8.29 $8.18 $8.26 $8.14 155,775
2022-06-16 $8.47 $8.50 $8.16 $8.20 $8.08 430,513
2022-06-15 $8.77 $8.83 $8.58 $8.63 $8.50 403,137
2022-06-14 $8.67 $8.74 $8.63 $8.71 $8.58 175,086
2022-06-13 $8.84 $8.84 $8.66 $8.71 $8.52 254,574
2022-06-10 $8.89 $8.96 $8.79 $8.93 $8.74 159,999
2022-06-09 $8.97 $8.97 $8.89 $8.95 $8.76 139,193
2022-06-08 $8.88 $8.97 $8.86 $8.97 $8.78 165,618
2022-06-07 $8.81 $8.96 $8.81 $8.94 $8.75 102,424
2022-06-06 $8.82 $8.90 $8.79 $8.87 $8.68 355,632
2022-06-03 $8.76 $8.85 $8.75 $8.82 $8.63 155,011
2022-06-02 $8.86 $8.88 $8.78 $8.86 $8.67 139,812
2022-06-01 $8.79 $8.83 $8.72 $8.83 $8.64 171,628
2022-05-31 $8.75 $8.77 $8.68 $8.74 $8.55 186,774
2022-05-27 $8.66 $8.88 $8.66 $8.76 $8.57 375,685
2022-05-26 $8.51 $8.72 $8.51 $8.63 $8.44 213,699
2022-05-25 $8.51 $8.59 $8.48 $8.52 $8.34 168,395
2022-05-24 $8.58 $8.59 $8.46 $8.55 $8.37 205,962
2022-05-23 $8.61 $8.61 $8.51 $8.56 $8.38 230,698
2022-05-20 $8.60 $8.60 $8.48 $8.56 $8.38 183,283
2022-05-19 $8.52 $8.58 $8.46 $8.56 $8.38 291,620
2022-05-18 $8.53 $8.57 $8.48 $8.52 $8.34 256,544
2022-05-17 $8.45 $8.56 $8.43 $8.53 $8.35 172,444
2022-05-16 $8.46 $8.48 $8.38 $8.42 $8.24 261,200
2022-05-13 $8.41 $8.52 $8.36 $8.46 $8.28 261,387
2022-05-12 $8.42 $8.46 $8.30 $8.36 $8.18 405,719
2022-05-11 $8.76 $8.81 $8.56 $8.58 $8.34 226,410
2022-05-10 $8.93 $8.99 $8.70 $8.76 $8.51 735,942
2022-05-09 $9.06 $9.07 $8.87 $8.93 $8.68 322,158
2022-05-06 $9.19 $9.19 $9.11 $9.13 $8.87 212,519
2022-05-05 $9.37 $9.37 $9.19 $9.20 $8.94 127,036
2022-05-04 $9.28 $9.40 $9.24 $9.38 $9.12 244,117
2022-05-03 $9.33 $9.36 $9.22 $9.26 $9.00 338,383
2022-05-02 $9.32 $9.55 $9.31 $9.37 $9.11 216,973
2022-04-29 $9.58 $9.59 $9.47 $9.49 $9.22 246,169
2022-04-28 $9.59 $9.68 $9.54 $9.58 $9.31 163,091
2022-04-27 $9.56 $9.67 $9.55 $9.57 $9.30 110,967
2022-04-26 $9.63 $9.68 $9.54 $9.57 $9.30 153,663
2022-04-25 $9.84 $9.84 $9.58 $9.69 $9.42 197,033
2022-04-22 $9.92 $10.01 $9.85 $9.85 $9.57 144,773
2022-04-21 $10.13 $10.13 $9.97 $9.99 $9.71 86,036
2022-04-20 $10.09 $10.15 $10.02 $10.05 $9.77 185,683
2022-04-19 $9.90 $10.06 $9.90 $10.06 $9.78 111,639
2022-04-18 $9.89 $9.95 $9.87 $9.89 $9.61 147,485
2022-04-14 $9.98 $9.99 $9.87 $9.91 $9.63 179,590
2022-04-13 $9.97 $10.00 $9.92 $9.97 $9.69 101,216
2022-04-12 $10.00 $10.07 $9.98 $9.99 $9.65 81,571
2022-04-11 $10.10 $10.10 $9.94 $9.98 $9.64 217,784
2022-04-08 $10.15 $10.17 $10.10 $10.12 $9.78 180,969
2022-04-07 $10.06 $10.21 $10.06 $10.10 $9.76 215,656
2022-04-06 $10.18 $10.18 $9.97 $10.04 $9.70 233,379
2022-04-05 $10.23 $10.24 $10.16 $10.23 $9.88 170,561
2022-04-04 $10.24 $10.25 $10.11 $10.23 $9.88 183,932
2022-04-01 $10.05 $10.21 $10.04 $10.21 $9.86 173,071
2022-03-31 $9.96 $10.05 $9.96 $10.01 $9.67 431,008
2022-03-30 $9.97 $10.02 $9.92 $9.96 $9.62 139,655
2022-03-29 $9.84 $9.95 $9.80 $9.95 $9.61 112,301
2022-03-28 $9.65 $9.75 $9.65 $9.73 $9.40 177,652
2022-03-25 $9.73 $9.76 $9.59 $9.61 $9.28 214,477
2022-03-24 $9.76 $9.76 $9.64 $9.69 $9.36 147,514
2022-03-23 $9.82 $9.93 $9.70 $9.72 $9.39 184,391
2022-03-22 $9.69 $9.87 $9.69 $9.84 $9.51 132,304
2022-03-21 $9.80 $9.81 $9.63 $9.65 $9.32 213,203
2022-03-18 $9.81 $9.89 $9.77 $9.77 $9.44 142,770
2022-03-17 $9.62 $9.83 $9.60 $9.81 $9.48 158,938
2022-03-16 $9.43 $9.63 $9.43 $9.59 $9.27 111,392
2022-03-15 $9.39 $9.47 $9.38 $9.41 $9.09 115,779
2022-03-14 $9.57 $9.68 $9.39 $9.39 $9.07 326,599
2022-03-11 $9.74 $9.77 $9.62 $9.65 $9.27 164,327
2022-03-10 $9.75 $9.78 $9.67 $9.70 $9.31 63,442
2022-03-09 $9.70 $9.81 $9.66 $9.78 $9.39 177,138
2022-03-08 $9.65 $9.70 $9.56 $9.66 $9.28 289,187
2022-03-07 $9.86 $9.86 $9.60 $9.60 $9.22 245,861
2022-03-04 $9.94 $9.95 $9.74 $9.86 $9.47 226,266
2022-03-03 $9.82 $10.02 $9.82 $9.99 $9.59 449,320
2022-03-02 $9.72 $9.88 $9.72 $9.81 $9.42 284,336
2022-03-01 $9.77 $9.82 $9.69 $9.72 $9.33 211,245
2022-02-28 $9.64 $9.81 $9.64 $9.76 $9.37 194,030
2022-02-25 $9.54 $9.77 $9.52 $9.72 $9.33 298,827
2022-02-24 $9.70 $9.78 $9.45 $9.51 $9.13 982,744
2022-02-23 $10.13 $10.14 $9.79 $9.80 $9.41 646,662
2022-02-22 $10.15 $10.20 $10.05 $10.12 $9.72 387,198
2022-02-18 $10.29 $10.31 $10.17 $10.19 $9.78 302,451
2022-02-17 $10.35 $10.35 $10.28 $10.30 $9.89 239,702
2022-02-16 $10.28 $10.40 $10.26 $10.36 $9.95 245,396
2022-02-15 $10.17 $10.33 $10.15 $10.31 $9.90 238,721
2022-02-14 $10.31 $10.32 $10.09 $10.16 $9.76 404,429
2022-02-11 $10.41 $10.45 $10.32 $10.36 $9.89 215,576
2022-02-10 $10.45 $10.48 $10.38 $10.39 $9.92 221,357
2022-02-09 $10.49 $10.51 $10.45 $10.48 $10.01 275,191
2022-02-08 $10.33 $10.65 $10.29 $10.47 $10.00 288,808
2022-02-07 $10.35 $10.36 $10.25 $10.36 $9.89 261,281
2022-02-04 $10.26 $10.35 $10.24 $10.34 $9.87 226,141
2022-02-03 $10.23 $10.29 $10.20 $10.24 $9.78 212,747
2022-02-02 $10.29 $10.34 $10.26 $10.28 $9.81 136,237
2022-02-01 $10.36 $10.38 $10.26 $10.28 $9.81 476,955
2022-01-31 $10.17 $10.34 $10.17 $10.33 $9.86 350,033
2022-01-28 $10.19 $10.24 $10.15 $10.19 $9.73 194,410
2022-01-27 $10.09 $10.25 $10.09 $10.20 $9.74 305,617
2022-01-26 $10.01 $10.15 $9.95 $10.10 $9.64 374,689
2022-01-25 $9.84 $9.98 $9.75 $9.94 $9.49 244,031
2022-01-24 $10.15 $10.15 $9.68 $9.85 $9.40 618,753
2022-01-21 $10.34 $10.39 $10.19 $10.21 $9.75 686,079
2022-01-20 $10.41 $10.45 $10.33 $10.34 $9.87 237,473
2022-01-19 $10.41 $10.44 $10.38 $10.38 $9.91 313,374
2022-01-18 $10.44 $10.44 $10.35 $10.37 $9.90 419,968
2022-01-14 $10.37 $10.49 $10.32 $10.47 $10.00 338,422
2022-01-13 $10.37 $10.41 $10.36 $10.36 $9.89 354,658
2022-01-12 $10.40 $10.42 $10.36 $10.40 $9.87 271,540
2022-01-11 $10.32 $10.38 $10.30 $10.37 $9.85 273,869
2022-01-10 $10.32 $10.35 $10.24 $10.29 $9.77 319,420
2022-01-07 $10.28 $10.33 $10.24 $10.33 $9.81 262,431
2022-01-06 $10.26 $10.30 $10.23 $10.26 $9.74 360,178
2022-01-05 $10.18 $10.27 $10.15 $10.26 $9.74 304,904
2022-01-04 $10.19 $10.22 $10.12 $10.18 $9.67 317,564
2022-01-03 $10.17 $10.17 $10.10 $10.15 $9.64 215,899
2021-12-31 $10.13 $10.20 $10.11 $10.17 $9.66 326,084
2021-12-30 $10.15 $10.18 $10.09 $10.10 $9.59 219,692
2021-12-29 $10.07 $10.18 $10.06 $10.15 $9.64 370,247
2021-12-28 $10.07 $10.09 $10.04 $10.05 $9.54 264,586
2021-12-27 $10.07 $10.09 $10.04 $10.07 $9.56 202,749
2021-12-23 $10.09 $10.10 $10.01 $10.05 $9.54 357,615
2021-12-22 $10.05 $10.08 $10.02 $10.06 $9.55 311,961
2021-12-21 $10.00 $10.05 $9.96 $10.01 $9.50 168,229
2021-12-20 $10.02 $10.05 $9.91 $9.96 $9.46 232,657
2021-12-17 $10.10 $10.10 $10.04 $10.05 $9.54 263,775
2021-12-16 $10.21 $10.21 $10.08 $10.10 $9.59 189,807
2021-12-15 $10.20 $10.20 $10.09 $10.16 $9.65 218,056
2021-12-14 $10.16 $10.19 $10.15 $10.16 $9.65 137,292
2021-12-13 $10.26 $10.26 $10.18 $10.21 $9.64 130,054
2021-12-10 $10.24 $10.27 $10.21 $10.24 $9.67 116,505
2021-12-09 $10.26 $10.30 $10.20 $10.23 $9.66 83,444
2021-12-08 $10.25 $10.27 $10.21 $10.25 $9.68 101,958
2021-12-07 $10.23 $10.26 $10.21 $10.25 $9.68 135,538
2021-12-06 $10.12 $10.20 $10.05 $10.16 $9.59 356,173
2021-12-03 $10.19 $10.19 $10.11 $10.13 $9.56 148,805
2021-12-02 $10.19 $10.23 $10.15 $10.21 $9.64 255,243
2021-12-01 $10.30 $10.33 $10.22 $10.24 $9.67 232,590
2021-11-30 $10.29 $10.30 $10.22 $10.26 $9.69 137,872
2021-11-29 $10.23 $10.31 $10.22 $10.28 $9.70 257,458
2021-11-26 $10.19 $10.24 $10.16 $10.19 $9.62 179,544
2021-11-24 $10.29 $10.35 $10.24 $10.25 $9.68 248,217
2021-11-23 $10.20 $10.29 $10.18 $10.29 $9.71 159,202
2021-11-22 $10.24 $10.28 $10.16 $10.17 $9.60 148,770
2021-11-19 $10.33 $10.33 $10.21 $10.24 $9.67 298,351
2021-11-18 $10.30 $10.32 $10.26 $10.32 $9.74 199,676
2021-11-17 $10.39 $10.42 $10.20 $10.27 $9.70 318,290
2021-11-16 $10.39 $10.40 $10.36 $10.38 $9.80 184,370
2021-11-15 $10.39 $10.40 $10.36 $10.38 $9.80 179,059
2021-11-12 $10.40 $10.40 $10.35 $10.37 $9.79 68,946
2021-11-11 $10.38 $10.45 $10.34 $10.45 $9.81 234,601
2021-11-10 $10.37 $10.41 $10.34 $10.36 $9.73 197,790
2021-11-09 $10.39 $10.40 $10.32 $10.37 $9.74 245,422
2021-11-08 $10.38 $10.39 $10.35 $10.38 $9.74 221,978
2021-11-05 $10.31 $10.36 $10.31 $10.34 $9.71 312,515
2021-11-04 $10.30 $10.31 $10.27 $10.29 $9.66 147,560
2021-11-03 $10.29 $10.34 $10.27 $10.29 $9.66 293,959
2021-11-02 $10.27 $10.29 $10.25 $10.29 $9.66 280,718
2021-11-01 $10.28 $10.28 $10.25 $10.26 $9.63 166,012
2021-10-29 $10.23 $10.26 $10.21 $10.24 $9.61 134,867
2021-10-28 $10.17 $10.26 $10.17 $10.24 $9.61 169,504
2021-10-27 $10.16 $10.20 $10.15 $10.19 $9.57 138,195
2021-10-26 $10.18 $10.21 $10.12 $10.19 $9.57 195,406
2021-10-25 $10.25 $10.26 $10.19 $10.20 $9.58 173,771
2021-10-22 $10.20 $10.23 $10.18 $10.23 $9.60 124,200
2021-10-21 $10.21 $10.21 $10.15 $10.18 $9.56 120,651
2021-10-20 $10.20 $10.22 $10.20 $10.21 $9.59 133,776
2021-10-19 $10.22 $10.22 $10.18 $10.19 $9.57 259,575
2021-10-18 $10.20 $10.22 $10.16 $10.19 $9.57 134,206
2021-10-15 $10.24 $10.24 $10.17 $10.20 $9.58 191,902
2021-10-14 $10.22 $10.29 $10.13 $10.19 $9.57 453,798
2021-10-13 $10.15 $10.25 $10.11 $10.23 $9.55 270,471
2021-10-12 $10.15 $10.16 $10.08 $10.14 $9.47 318,973
2021-10-11 $10.10 $10.14 $10.09 $10.12 $9.45 181,559
2021-10-08 $10.11 $10.11 $10.06 $10.09 $9.42 107,445
2021-10-07 $10.09 $10.12 $10.08 $10.08 $9.41 271,361
2021-10-06 $10.08 $10.12 $10.08 $10.09 $9.42 168,868
2021-10-05 $10.11 $10.13 $10.09 $10.12 $9.45 271,606
2021-10-04 $10.14 $10.15 $10.06 $10.11 $9.44 158,965
2021-10-01 $10.12 $10.14 $10.07 $10.13 $9.46 318,373
2021-09-30 $10.17 $10.17 $10.06 $10.07 $9.40 250,968
2021-09-29 $10.06 $10.15 $10.03 $10.15 $9.47 277,123
2021-09-28 $9.90 $10.07 $9.90 $10.04 $9.37 408,290
2021-09-27 $9.96 $9.96 $9.90 $9.91 $9.25 185,000
2021-09-24 $9.97 $9.99 $9.95 $9.97 $9.31 244,699
2021-09-23 $10.00 $10.00 $9.95 $9.97 $9.31 169,604
2021-09-22 $9.94 $9.98 $9.93 $9.98 $9.32 248,726
2021-09-21 $9.95 $9.98 $9.91 $9.91 $9.25 184,982
2021-09-20 $9.97 $10.02 $9.91 $9.96 $9.30 347,788
2021-09-17 $10.05 $10.05 $9.99 $10.00 $9.33 200,333
2021-09-16 $10.03 $10.04 $9.99 $10.01 $9.34 242,969
2021-09-15 $10.04 $10.10 $10.02 $10.03 $9.36 138,282
2021-09-14 $10.08 $10.13 $10.01 $10.04 $9.37 245,198
2021-09-13 $10.17 $10.17 $10.10 $10.10 $9.37 234,664
2021-09-10 $10.07 $10.14 $10.04 $10.13 $9.40 383,969
2021-09-09 $10.07 $10.07 $10.02 $10.06 $9.34 186,642
2021-09-08 $10.05 $10.07 $10.02 $10.07 $9.35 163,318
2021-09-07 $10.06 $10.06 $10.02 $10.05 $9.33 172,099
2021-09-03 $10.09 $10.09 $9.99 $10.07 $9.35 311,019
2021-09-02 $10.10 $10.11 $10.02 $10.09 $9.36 298,995
2021-09-01 $10.00 $10.08 $10.00 $10.08 $9.36 293,821
2021-08-31 $10.00 $10.00 $9.99 $10.00 $9.28 232,391
2021-08-30 $9.94 $10.00 $9.94 $10.00 $9.28 223,620
2021-08-27 $9.89 $9.92 $9.87 $9.92 $9.21 120,779
2021-08-26 $9.89 $9.89 $9.86 $9.88 $9.17 185,183
2021-08-25 $9.90 $9.91 $9.84 $9.88 $9.17 222,287
2021-08-24 $9.89 $9.91 $9.86 $9.91 $9.20 153,233
2021-08-23 $9.90 $9.90 $9.85 $9.87 $9.16 182,908
2021-08-20 $9.91 $9.92 $9.83 $9.84 $9.13 338,779
2021-08-19 $9.92 $9.93 $9.86 $9.90 $9.19 187,733
2021-08-18 $9.92 $9.93 $9.90 $9.92 $9.21 192,472
2021-08-17 $9.91 $9.94 $9.89 $9.92 $9.21 275,368
2021-08-16 $9.92 $9.95 $9.89 $9.89 $9.18 352,944
2021-08-13 $9.94 $9.94 $9.87 $9.93 $9.22 226,158
2021-08-12 $9.87 $9.87 $9.83 $9.87 $9.16 295,657
2021-08-11 $9.84 $9.89 $9.82 $9.89 $9.13 1,307,743
2021-08-10 $9.81 $9.85 $9.80 $9.81 $9.05 220,996
2021-08-09 $9.83 $9.83 $9.80 $9.81 $9.05 281,993
2021-08-06 $9.78 $9.83 $9.78 $9.81 $9.05 246,586
2021-08-05 $9.80 $9.81 $9.75 $9.79 $9.03 161,264
2021-08-04 $9.79 $9.80 $9.77 $9.79 $9.03 347,599
2021-08-03 $9.82 $9.82 $9.75 $9.78 $9.02 235,965
2021-08-02 $9.79 $9.83 $9.78 $9.80 $9.04 189,576
2021-07-30 $9.77 $9.78 $9.73 $9.76 $9.01 116,765
2021-07-29 $9.80 $9.80 $9.76 $9.78 $9.02 99,693
2021-07-28 $9.80 $9.80 $9.74 $9.79 $9.03 178,262
2021-07-27 $9.78 $9.81 $9.77 $9.79 $9.03 197,288
2021-07-26 $9.63 $9.78 $9.62 $9.78 $9.02 221,804
2021-07-23 $9.68 $9.69 $9.61 $9.63 $8.89 170,862
2021-07-22 $9.67 $9.67 $9.61 $9.64 $8.89 242,000
2021-07-21 $9.67 $9.67 $9.62 $9.64 $8.89 250,270
2021-07-20 $9.65 $9.65 $9.61 $9.63 $8.89 315,567
2021-07-19 $9.77 $9.77 $9.59 $9.61 $8.87 522,657
2021-07-16 $9.74 $9.86 $9.68 $9.84 $9.08 1,283,599
2021-07-15 $9.89 $9.90 $9.74 $9.75 $9.00 399,878
2021-07-14 $9.93 $9.93 $9.88 $9.89 $9.13 225,586
2021-07-13 $9.92 $9.96 $9.89 $9.95 $9.13 338,789
2021-07-12 $10.02 $10.02 $9.92 $9.93 $9.11 339,486
2021-07-09 $10.00 $10.01 $9.98 $10.01 $9.18 233,054
2021-07-08 $10.00 $10.01 $9.97 $9.99 $9.16 195,214
2021-07-07 $10.00 $10.01 $9.98 $10.01 $9.18 202,588
2021-07-06 $9.99 $10.01 $9.96 $10.00 $9.17 280,052
2021-07-02 $9.99 $10.01 $9.96 $9.96 $9.14 260,320
2021-07-01 $10.02 $10.03 $9.99 $10.00 $9.17 335,852
2021-06-30 $9.87 $10.03 $9.87 $10.02 $9.19 1,354,513
2021-06-29 $9.83 $9.88 $9.82 $9.87 $9.05 293,811
2021-06-28 $9.80 $9.83 $9.78 $9.82 $9.01 308,555
2021-06-25 $9.79 $9.83 $9.76 $9.79 $8.98 245,800
2021-06-24 $9.81 $9.85 $9.74 $9.76 $8.95 591,980
2021-06-23 $9.81 $9.81 $9.75 $9.79 $8.98 285,002
2021-06-22 $9.78 $9.82 $9.76 $9.78 $8.97 197,335
2021-06-21 $9.71 $9.80 $9.70 $9.79 $8.98 310,830
2021-06-18 $9.76 $9.76 $9.66 $9.68 $8.88 237,592
2021-06-17 $9.76 $9.78 $9.72 $9.75 $8.94 274,795
2021-06-16 $9.76 $9.76 $9.73 $9.73 $8.93 357,859
2021-06-15 $9.79 $9.79 $9.74 $9.75 $8.94 301,690
2021-06-14 $9.78 $9.79 $9.75 $9.76 $8.95 260,650
2021-06-11 $9.80 $9.82 $9.76 $9.80 $8.94 253,939
2021-06-10 $9.80 $9.83 $9.77 $9.77 $8.91 185,113
2021-06-09 $9.80 $9.82 $9.77 $9.77 $8.91 258,600
2021-06-08 $9.77 $9.82 $9.76 $9.78 $8.92 358,042
2021-06-07 $9.76 $9.77 $9.72 $9.77 $8.91 256,916
2021-06-04 $9.74 $9.76 $9.72 $9.76 $8.90 300,920
2021-06-03 $9.65 $9.75 $9.63 $9.75 $8.89 495,421
2021-06-02 $9.66 $9.67 $9.64 $9.67 $8.82 383,461
2021-06-01 $9.63 $9.65 $9.60 $9.63 $8.78 224,541
2021-05-28 $9.61 $9.63 $9.58 $9.61 $8.76 321,303
2021-05-27 $9.63 $9.63 $9.58 $9.60 $8.75 203,595
2021-05-26 $9.62 $9.63 $9.60 $9.60 $8.75 170,940
2021-05-25 $9.59 $9.63 $9.59 $9.60 $8.75 344,664
2021-05-24 $9.61 $9.63 $9.59 $9.60 $8.75 167,708
2021-05-21 $9.60 $9.62 $9.58 $9.59 $8.75 220,918
2021-05-20 $9.60 $9.62 $9.57 $9.60 $8.75 345,532
2021-05-19 $9.59 $9.60 $9.56 $9.57 $8.73 239,399
2021-05-18 $9.58 $9.61 $9.57 $9.59 $8.75 245,243
2021-05-17 $9.63 $9.63 $9.56 $9.59 $8.75 545,819
2021-05-14 $9.63 $9.64 $9.60 $9.61 $8.76 167,942
2021-05-13 $9.65 $9.67 $9.60 $9.62 $8.77 289,843
2021-05-12 $9.76 $9.78 $9.68 $9.71 $8.80 507,781
2021-05-11 $9.78 $9.81 $9.71 $9.74 $8.83 372,222
2021-05-10 $9.84 $9.84 $9.78 $9.78 $8.87 381,052
2021-05-07 $9.80 $9.84 $9.79 $9.81 $8.89 196,403
2021-05-06 $9.86 $9.86 $9.71 $9.82 $8.90 250,614
2021-05-05 $9.71 $9.83 $9.70 $9.79 $8.87 592,750
2021-05-04 $9.67 $9.71 $9.63 $9.70 $8.79 295,286
2021-05-03 $9.64 $9.68 $9.62 $9.67 $8.77 273,738
2021-04-30 $9.53 $9.61 $9.53 $9.60 $8.70 387,278
2021-04-29 $9.55 $9.60 $9.51 $9.54 $8.65 359,329
2021-04-28 $9.61 $9.76 $9.52 $9.55 $8.66 424,707
2021-04-27 $9.64 $9.93 $9.54 $9.55 $8.66 409,893
2021-04-26 $9.58 $9.59 $9.54 $9.55 $8.66 424,590
2021-04-23 $9.56 $9.59 $9.56 $9.58 $8.68 317,151
2021-04-22 $9.61 $9.66 $9.54 $9.55 $8.66 238,165
2021-04-21 $9.59 $9.59 $9.54 $9.56 $8.67 212,351
2021-04-20 $9.65 $9.65 $9.55 $9.57 $8.67 244,562
2021-04-19 $9.65 $9.65 $9.61 $9.63 $8.73 280,089
2021-04-16 $9.65 $9.65 $9.58 $9.64 $8.74 247,804
2021-04-15 $9.65 $9.65 $9.62 $9.64 $8.74 231,585
2021-04-14 $9.67 $9.67 $9.61 $9.62 $8.72 254,497
2021-04-13 $9.72 $9.72 $9.66 $9.70 $8.74 457,605
2021-04-12 $9.77 $9.78 $9.66 $9.69 $8.73 305,326
2021-04-09 $9.76 $9.78 $9.70 $9.73 $8.77 478,756
2021-04-08 $9.78 $9.82 $9.72 $9.73 $8.77 430,319
2021-04-07 $9.74 $9.76 $9.73 $9.75 $8.78 302,961
2021-04-06 $9.73 $9.76 $9.69 $9.74 $8.78 438,199
2021-04-05 $9.74 $9.76 $9.69 $9.72 $8.76 225,580
2021-04-01 $9.69 $9.79 $9.66 $9.72 $8.76 834,146
2021-03-31 $9.65 $9.68 $9.63 $9.66 $8.70 167,562
2021-03-30 $9.62 $9.66 $9.60 $9.64 $8.69 267,725
2021-03-29 $9.62 $9.65 $9.58 $9.60 $8.65 175,370
2021-03-26 $9.59 $9.63 $9.57 $9.63 $8.68 299,270
2021-03-25 $9.59 $9.63 $9.50 $9.59 $8.64 524,427
2021-03-24 $9.62 $9.64 $9.58 $9.61 $8.66 371,337
2021-03-23 $9.61 $9.65 $9.56 $9.57 $8.62 310,838
2021-03-22 $9.62 $9.63 $9.57 $9.60 $8.65 486,627
2021-03-19 $9.64 $9.64 $9.58 $9.60 $8.65 294,542
2021-03-18 $9.64 $9.67 $9.58 $9.62 $8.67 453,781
2021-03-17 $9.65 $9.66 $9.59 $9.64 $8.69 447,907
2021-03-16 $9.64 $9.70 $9.58 $9.60 $8.65 545,495
2021-03-15 $9.50 $9.61 $9.47 $9.61 $8.66 505,483
2021-03-12 $9.56 $9.56 $9.36 $9.45 $8.51 739,787
2021-03-11 $9.74 $9.74 $9.56 $9.59 $8.59 456,183
2021-03-10 $9.65 $9.70 $9.57 $9.70 $8.69 702,419
2021-03-09 $9.55 $9.64 $9.53 $9.61 $8.61 1,031,226
2021-03-08 $9.48 $9.58 $9.44 $9.51 $8.52 830,602
2021-03-05 $9.36 $9.54 $9.35 $9.52 $8.53 1,060,234
2021-03-04 $9.50 $9.55 $9.27 $9.37 $8.39 1,711,027
2021-03-03 $9.47 $9.54 $9.45 $9.50 $8.51 1,900,330
2021-03-02 $9.43 $9.50 $9.42 $9.48 $8.49 624,185
2021-03-01 $9.41 $9.48 $9.38 $9.42 $8.44 1,299,806
2021-02-26 $9.28 $9.43 $9.28 $9.34 $8.36 701,137
2021-02-25 $9.33 $9.39 $9.23 $9.25 $8.28 366,881
2021-02-24 $9.31 $9.37 $9.29 $9.33 $8.36 450,594
2021-02-23 $9.35 $9.37 $9.25 $9.28 $8.31 2,016,038
2021-02-22 $9.27 $9.42 $9.27 $9.34 $8.36 1,817,590
2021-02-19 $9.24 $9.31 $9.22 $9.27 $8.30 493,987
2021-02-18 $9.23 $9.26 $9.20 $9.25 $8.28 169,121
2021-02-17 $9.24 $9.25 $9.18 $9.24 $8.27 207,668
2021-02-16 $9.35 $9.35 $9.21 $9.23 $8.27 310,431
2021-02-12 $9.38 $9.40 $9.26 $9.31 $8.34 438,677
2021-02-11 $9.43 $9.43 $9.32 $9.37 $8.39 211,780
2021-02-10 $9.45 $9.47 $9.39 $9.44 $8.41 757,224
2021-02-09 $9.46 $9.48 $9.34 $9.42 $8.39 454,067
2021-02-08 $9.45 $9.48 $9.41 $9.46 $8.43 1,018,591
2021-02-05 $9.46 $9.47 $9.39 $9.41 $8.38 511,447
2021-02-04 $9.40 $9.46 $9.33 $9.43 $8.40 1,962,263
2021-02-03 $9.33 $9.39 $9.28 $9.38 $8.36 753,396
2021-02-02 $9.35 $9.45 $9.28 $9.32 $8.30 1,450,075
2021-02-01 $9.25 $9.34 $9.24 $9.33 $8.31 585,154
2021-01-29 $9.17 $9.25 $9.13 $9.23 $8.22 457,157
2021-01-28 $9.25 $9.32 $9.19 $9.20 $8.20 523,541
2021-01-27 $9.32 $9.36 $9.24 $9.27 $8.26 397,593
2021-01-26 $9.36 $9.37 $9.30 $9.32 $8.30 461,797
2021-01-25 $9.24 $9.31 $9.23 $9.31 $8.29 520,502
2021-01-22 $9.29 $9.31 $9.25 $9.26 $8.25 1,442,495
2021-01-21 $9.27 $9.32 $9.26 $9.28 $8.27 193,826
2021-01-20 $9.20 $9.26 $9.20 $9.25 $8.24 187,681
2021-01-19 $9.26 $9.28 $9.21 $9.25 $8.24 380,168
2021-01-15 $9.23 $9.25 $9.15 $9.21 $8.21 152,729
2021-01-14 $9.15 $9.32 $9.12 $9.21 $8.21 490,267
2021-01-13 $9.13 $9.20 $9.12 $9.16 $8.12 260,569
2021-01-12 $8.98 $9.13 $8.98 $9.11 $8.07 235,754
2021-01-11 $8.97 $9.01 $8.93 $8.98 $7.96 197,777
2021-01-08 $8.93 $8.97 $8.93 $8.97 $7.95 109,490
2021-01-07 $8.91 $8.94 $8.88 $8.92 $7.91 109,053
2021-01-06 $8.85 $8.89 $8.81 $8.89 $7.88 189,543
2021-01-05 $8.75 $8.85 $8.75 $8.85 $7.84 162,229
2021-01-04 $8.77 $8.79 $8.72 $8.77 $7.77 232,210
2020-12-31 $8.75 $8.78 $8.74 $8.74 $7.75 290,580
2020-12-30 $8.76 $8.79 $8.72 $8.73 $7.74 227,236
2020-12-29 $8.74 $8.77 $8.72 $8.76 $7.76 130,324
2020-12-28 $8.77 $8.77 $8.69 $8.74 $7.75 507,854
2020-12-24 $8.69 $8.79 $8.69 $8.77 $7.77 136,938
2020-12-23 $8.69 $8.74 $8.69 $8.69 $7.70 402,277
2020-12-22 $8.74 $8.74 $8.69 $8.72 $7.73 205,274
2020-12-21 $8.73 $8.75 $8.72 $8.74 $7.75 224,097
2020-12-18 $8.79 $8.79 $8.74 $8.76 $7.76 133,223
2020-12-17 $8.76 $8.79 $8.75 $8.77 $7.77 273,398
2020-12-16 $8.77 $8.77 $8.73 $8.75 $7.75 322,406
2020-12-15 $8.76 $8.77 $8.72 $8.77 $7.77 354,141
2020-12-14 $8.76 $8.79 $8.71 $8.73 $7.74 312,682
2020-12-11 $8.81 $8.83 $8.76 $8.77 $7.73 456,159
2020-12-10 $8.80 $8.84 $8.79 $8.81 $7.76 99,771
2020-12-09 $8.79 $8.83 $8.75 $8.80 $7.76 575,216
2020-12-08 $8.78 $8.83 $8.78 $8.79 $7.75 114,448
2020-12-07 $8.81 $8.84 $8.79 $8.79 $7.75 193,606
2020-12-04 $8.75 $8.85 $8.75 $8.85 $7.80 196,002
2020-12-03 $8.69 $8.82 $8.67 $8.77 $7.73 536,643
2020-12-02 $8.59 $8.71 $8.59 $8.71 $7.68 169,855
2020-12-01 $8.58 $8.64 $8.56 $8.63 $7.61 188,111
2020-11-30 $8.52 $8.58 $8.52 $8.58 $7.56 166,997
2020-11-27 $8.50 $8.55 $8.50 $8.55 $7.54 91,183
2020-11-25 $8.46 $8.51 $8.46 $8.48 $7.47 214,050
2020-11-24 $8.43 $8.54 $8.43 $8.47 $7.46 1,526,936
2020-11-23 $8.42 $8.45 $8.40 $8.43 $7.43 631,760
2020-11-20 $8.42 $8.43 $8.38 $8.38 $7.39 113,267
2020-11-19 $8.35 $8.44 $8.35 $8.40 $7.40 1,086,101
2020-11-18 $8.39 $8.41 $8.35 $8.36 $7.37 170,199
2020-11-17 $8.37 $8.40 $8.34 $8.40 $7.40 354,782
2020-11-16 $8.34 $8.39 $8.31 $8.37 $7.37 305,606
2020-11-13 $8.37 $8.37 $8.32 $8.33 $7.34 268,998
2020-11-12 $8.37 $8.40 $8.36 $8.36 $7.37 108,140
2020-11-11 $8.40 $8.45 $8.36 $8.42 $7.38 217,362
2020-11-10 $8.38 $8.41 $8.37 $8.38 $7.34 152,094
2020-11-09 $8.34 $8.42 $8.33 $8.37 $7.33 196,977
2020-11-06 $8.22 $8.24 $8.22 $8.24 $7.22 96,719
2020-11-05 $8.16 $8.21 $8.16 $8.20 $7.19 92,033
2020-11-04 $8.11 $8.18 $8.09 $8.15 $7.14 143,202
2020-11-03 $8.02 $8.09 $8.01 $8.09 $7.09 262,609
2020-11-02 $7.97 $8.01 $7.94 $8.01 $7.02 248,872
2020-10-30 $7.94 $7.97 $7.91 $7.97 $6.98 442,216
2020-10-29 $7.93 $7.97 $7.91 $7.95 $6.97 195,245
2020-10-28 $7.94 $7.96 $7.92 $7.93 $6.95 109,839
2020-10-27 $7.99 $8.04 $7.98 $8.02 $7.03 1,071,844
2020-10-26 $8.01 $8.04 $8.00 $8.02 $7.03 191,414
2020-10-23 $8.05 $8.08 $8.03 $8.05 $7.05 425,105
2020-10-22 $8.05 $8.09 $8.01 $8.04 $7.05 278,049
2020-10-21 $8.11 $8.14 $8.06 $8.06 $7.06 1,790,122
2020-10-20 $8.11 $8.16 $8.11 $8.12 $7.12 928,508
2020-10-19 $8.15 $8.18 $8.11 $8.12 $7.12 154,600
2020-10-16 $8.19 $8.19 $8.15 $8.16 $7.15 216,313
2020-10-15 $8.17 $8.21 $8.17 $8.21 $7.19 122,584
2020-10-14 $8.25 $8.30 $8.21 $8.24 $7.22 724,507
2020-10-13 $8.36 $8.39 $8.30 $8.30 $7.23 549,887
2020-10-12 $8.37 $8.41 $8.36 $8.37 $7.29 134,590
2020-10-09 $8.38 $8.41 $8.35 $8.35 $7.27 127,973
2020-10-08 $8.34 $8.42 $8.34 $8.36 $7.28 155,386
2020-10-07 $8.39 $8.42 $8.33 $8.34 $7.27 208,660
2020-10-06 $8.37 $8.43 $8.37 $8.37 $7.29 201,217
2020-10-05 $8.40 $8.45 $8.39 $8.43 $7.34 109,220
2020-10-02 $8.27 $8.38 $8.27 $8.38 $7.30 134,168
2020-10-01 $8.34 $8.39 $8.31 $8.31 $7.24 254,869
2020-09-30 $8.29 $8.36 $8.29 $8.31 $7.24 149,543
2020-09-29 $8.30 $8.33 $8.28 $8.30 $7.23 503,768
2020-09-28 $8.26 $8.32 $8.26 $8.30 $7.23 197,139
2020-09-25 $8.27 $8.28 $8.25 $8.26 $7.20 383,027
2020-09-24 $8.27 $8.33 $8.22 $8.30 $7.23 328,354
2020-09-23 $8.35 $8.40 $8.28 $8.28 $7.21 1,317,199
2020-09-22 $8.35 $8.40 $8.35 $8.36 $7.28 381,548
2020-09-21 $8.40 $8.40 $8.33 $8.36 $7.28 1,028,131
2020-09-18 $8.44 $8.45 $8.41 $8.44 $7.35 997,300
2020-09-17 $8.41 $8.44 $8.40 $8.42 $7.33 680,652
2020-09-16 $8.45 $8.47 $8.41 $8.47 $7.38 383,569
2020-09-15 $8.43 $8.46 $8.42 $8.43 $7.34 480,177
2020-09-14 $8.42 $8.45 $8.40 $8.41 $7.33 105,556
2020-09-11 $8.40 $8.43 $8.40 $8.42 $7.30 99,537
2020-09-10 $8.35 $8.42 $8.33 $8.40 $7.28 726,646
2020-09-09 $8.37 $8.40 $8.33 $8.39 $7.27 605,887
2020-09-08 $8.28 $8.36 $8.28 $8.35 $7.23 119,948
2020-09-04 $8.24 $8.36 $8.24 $8.34 $7.23 211,618
2020-09-03 $8.28 $8.33 $8.26 $8.29 $7.18 388,864
2020-09-02 $8.31 $8.33 $8.27 $8.31 $7.20 230,503
2020-09-01 $8.31 $8.32 $8.28 $8.30 $7.19 179,274
2020-08-31 $8.26 $8.34 $8.26 $8.29 $7.18 191,759
2020-08-28 $8.28 $8.31 $8.27 $8.31 $7.20 143,522
2020-08-27 $8.23 $8.31 $8.23 $8.29 $7.18 212,276
2020-08-26 $8.21 $8.26 $8.20 $8.26 $7.16 210,828
2020-08-25 $8.21 $8.23 $8.17 $8.22 $7.12 235,197
2020-08-24 $8.19 $8.24 $8.17 $8.22 $7.12 126,594
2020-08-21 $8.16 $8.19 $8.14 $8.18 $7.09 1,067,810
2020-08-20 $8.15 $8.20 $8.15 $8.19 $7.10 1,439,178
2020-08-19 $8.17 $8.19 $8.15 $8.18 $7.09 106,550
2020-08-18 $8.15 $8.18 $8.12 $8.17 $7.08 541,225
2020-08-17 $8.13 $8.18 $8.12 $8.17 $7.08 930,236
2020-08-14 $8.12 $8.18 $8.12 $8.14 $7.05 581,685
2020-08-13 $8.15 $8.28 $8.14 $8.16 $7.07 1,394,593
2020-08-12 $8.22 $8.24 $8.19 $8.20 $7.06 123,787
2020-08-11 $8.22 $8.25 $8.17 $8.18 $7.05 807,291
2020-08-10 $8.16 $8.21 $8.16 $8.20 $7.06 89,357
2020-08-07 $8.16 $8.17 $8.12 $8.13 $7.00 62,974
2020-08-06 $8.20 $8.20 $8.14 $8.15 $7.02 61,350
2020-08-05 $8.14 $8.19 $8.14 $8.17 $7.04 66,244
2020-08-04 $8.07 $8.16 $8.07 $8.13 $7.00 137,299
2020-08-03 $8.06 $8.11 $8.04 $8.11 $6.99 328,552
2020-07-31 $8.01 $8.04 $8.00 $8.03 $6.92 317,305
2020-07-30 $8.01 $8.03 $7.97 $8.01 $6.90 599,220
2020-07-29 $7.99 $8.05 $7.97 $8.03 $6.92 69,010
2020-07-28 $7.94 $7.99 $7.94 $7.96 $6.86 144,163
2020-07-27 $7.93 $7.98 $7.90 $7.97 $6.87 644,079
2020-07-24 $7.88 $7.93 $7.85 $7.89 $6.80 742,478
2020-07-23 $7.92 $7.93 $7.87 $7.88 $6.79 255,938
2020-07-22 $7.92 $7.94 $7.88 $7.89 $6.80 578,966
2020-07-21 $7.93 $7.97 $7.91 $7.97 $6.87 393,932
2020-07-20 $7.88 $7.94 $7.88 $7.94 $6.84 98,687
2020-07-17 $7.83 $7.90 $7.83 $7.89 $6.80 131,447
2020-07-16 $7.84 $7.87 $7.82 $7.85 $6.76 76,786
2020-07-15 $7.83 $7.89 $7.83 $7.87 $6.78 144,087
2020-07-14 $7.83 $7.84 $7.81 $7.84 $6.75 167,754
2020-07-13 $7.84 $7.91 $7.84 $7.86 $6.73 113,227
2020-07-10 $7.81 $7.84 $7.80 $7.82 $6.70 140,903
2020-07-09 $7.81 $7.87 $7.77 $7.86 $6.73 331,179
2020-07-08 $7.90 $7.90 $7.83 $7.84 $6.72 106,262
2020-07-07 $7.88 $7.93 $7.87 $7.88 $6.75 71,825
2020-07-06 $7.93 $7.94 $7.90 $7.93 $6.79 173,810
2020-07-02 $7.92 $7.95 $7.90 $7.90 $6.77 122,728
2020-07-01 $7.93 $7.96 $7.88 $7.90 $6.77 303,924
2020-06-30 $7.82 $7.90 $7.79 $7.90 $6.77 141,040
2020-06-29 $7.83 $7.86 $7.80 $7.84 $6.72 107,685
2020-06-26 $7.89 $7.89 $7.82 $7.84 $6.72 125,914
2020-06-25 $7.93 $7.95 $7.90 $7.92 $6.78 70,925
2020-06-24 $8.02 $8.03 $7.92 $7.94 $6.80 178,790
2020-06-23 $7.99 $8.03 $7.98 $8.02 $6.87 78,633
2020-06-22 $7.96 $8.04 $7.96 $7.98 $6.83 110,895
2020-06-19 $8.02 $8.07 $7.98 $8.00 $6.85 149,236
2020-06-18 $8.02 $8.06 $8.00 $8.01 $6.86 131,110
2020-06-17 $8.05 $8.09 $8.01 $8.03 $6.88 278,563
2020-06-16 $8.00 $8.05 $8.00 $8.00 $6.85 255,889
2020-06-15 $7.77 $7.93 $7.77 $7.91 $6.77 722,913
2020-06-12 $7.89 $7.96 $7.89 $7.95 $6.81 386,875
2020-06-11 $7.92 $7.92 $7.81 $7.85 $6.68 365,738
2020-06-10 $8.14 $8.15 $8.07 $8.08 $6.88 181,242
2020-06-09 $8.13 $8.13 $8.00 $8.10 $6.90 366,387
2020-06-08 $8.06 $8.15 $8.06 $8.13 $6.92 469,325
2020-06-05 $8.19 $8.19 $8.04 $8.05 $6.86 231,029
2020-06-04 $8.04 $8.07 $7.97 $7.98 $6.80 200,424
2020-06-03 $8.01 $8.08 $8.01 $8.05 $6.86 208,455
2020-06-02 $7.88 $7.99 $7.88 $7.98 $6.80 209,167
2020-06-01 $7.82 $7.92 $7.80 $7.90 $6.73 290,623
2020-05-29 $7.74 $7.81 $7.72 $7.77 $6.62 346,669
2020-05-28 $7.69 $7.81 $7.66 $7.79 $6.63 279,740
2020-05-27 $7.61 $7.73 $7.61 $7.69 $6.55 273,869
2020-05-26 $7.64 $7.67 $7.60 $7.61 $6.48 173,932
2020-05-22 $7.59 $7.61 $7.55 $7.57 $6.45 337,093
2020-05-21 $7.52 $7.59 $7.52 $7.55 $6.43 317,831
2020-05-20 $7.46 $7.56 $7.45 $7.54 $6.42 289,814
2020-05-19 $7.48 $7.49 $7.44 $7.46 $6.35 199,391
2020-05-18 $7.45 $7.48 $7.44 $7.46 $6.35 233,215
2020-05-15 $7.32 $7.39 $7.31 $7.35 $6.26 325,401
2020-05-14 $7.36 $7.41 $7.33 $7.35 $6.26 236,998
2020-05-13 $7.60 $7.62 $7.45 $7.47 $6.31 220,237
2020-05-12 $7.61 $7.66 $7.55 $7.64 $6.46 234,283
2020-05-11 $7.58 $7.67 $7.58 $7.62 $6.44 120,858
2020-05-08 $7.56 $7.62 $7.52 $7.60 $6.42 151,415
2020-05-07 $7.48 $7.56 $7.47 $7.48 $6.32 229,166
2020-05-06 $7.47 $7.53 $7.45 $7.47 $6.31 253,609
2020-05-05 $7.41 $7.50 $7.41 $7.43 $6.28 385,956
2020-05-04 $7.40 $7.44 $7.37 $7.38 $6.24 262,885
2020-05-01 $7.53 $7.54 $7.32 $7.44 $6.29 368,983
2020-04-30 $7.62 $7.62 $7.51 $7.57 $6.40 274,661
2020-04-29 $7.61 $7.71 $7.59 $7.65 $6.46 248,119
2020-04-28 $7.57 $7.61 $7.53 $7.56 $6.39 189,502
2020-04-27 $7.65 $7.65 $7.55 $7.57 $6.40 102,095
2020-04-24 $7.60 $7.70 $7.57 $7.65 $6.46 215,600
2020-04-23 $7.65 $7.74 $7.59 $7.66 $6.47 156,083
2020-04-22 $7.70 $7.70 $7.57 $7.63 $6.45 229,192
2020-04-21 $7.53 $7.66 $7.41 $7.61 $6.43 259,838
2020-04-20 $7.75 $7.82 $7.61 $7.61 $6.43 221,843
2020-04-17 $7.84 $7.90 $7.66 $7.77 $6.57 341,990
2020-04-16 $7.79 $7.79 $7.60 $7.66 $6.47 424,440
2020-04-15 $8.05 $8.06 $7.63 $7.86 $6.64 306,827
2020-04-14 $7.83 $8.19 $7.83 $8.15 $6.89 866,969
2020-04-13 $7.87 $8.00 $7.61 $7.78 $6.53 489,151
2020-04-09 $8.02 $8.36 $7.88 $8.00 $6.71 285,974
2020-04-08 $7.57 $7.89 $7.55 $7.73 $6.49 348,505
2020-04-07 $7.38 $7.57 $7.38 $7.52 $6.31 234,957
2020-04-06 $7.26 $7.34 $7.17 $7.30 $6.13 628,361
2020-04-03 $7.18 $7.22 $7.01 $7.17 $6.02 232,441
2020-04-02 $7.05 $7.26 $7.05 $7.26 $6.09 448,382
2020-04-01 $7.35 $7.40 $7.10 $7.18 $6.03 561,699
2020-03-31 $7.23 $7.66 $7.13 $7.55 $6.34 1,811,562
2020-03-30 $7.11 $7.22 $7.01 $7.17 $6.02 982,699
2020-03-27 $6.56 $7.31 $6.56 $7.17 $6.02 827,272
2020-03-26 $6.85 $7.10 $6.77 $6.90 $5.79 830,707
2020-03-25 $6.00 $6.72 $5.91 $6.62 $5.56 1,038,721
2020-03-24 $5.69 $6.12 $5.69 $5.94 $4.98 1,579,429
2020-03-23 $5.91 $6.10 $5.47 $5.50 $4.62 1,593,580
2020-03-20 $5.77 $6.44 $5.77 $6.07 $5.09 1,564,984
2020-03-19 $5.21 $5.66 $4.73 $5.60 $4.70 1,231,613
2020-03-18 $6.76 $6.80 $5.29 $5.34 $4.48 1,483,204
2020-03-17 $7.10 $7.19 $6.91 $7.19 $6.03 745,954
2020-03-16 $7.34 $7.37 $6.90 $7.08 $5.94 524,765
2020-03-13 $7.78 $7.92 $7.73 $7.84 $6.58 759,051
2020-03-12 $7.83 $7.98 $7.34 $7.58 $6.36 1,198,549
2020-03-11 $8.65 $8.68 $8.27 $8.30 $6.91 460,188
2020-03-10 $8.95 $8.95 $8.56 $8.75 $7.28 634,009
2020-03-09 $9.08 $9.08 $8.64 $8.77 $7.30 1,021,991
2020-03-06 $9.47 $9.47 $9.30 $9.45 $7.87 628,289
2020-03-05 $9.77 $9.77 $9.54 $9.60 $7.99 246,203
2020-03-04 $9.71 $9.97 $9.64 $9.85 $8.20 504,825
2020-03-03 $9.54 $9.81 $9.54 $9.66 $8.04 539,826
2020-03-02 $9.33 $9.61 $9.28 $9.50 $7.91 593,036
2020-02-28 $9.45 $9.50 $9.31 $9.32 $7.76 966,407
2020-02-27 $9.84 $9.85 $9.44 $9.67 $8.05 662,075
2020-02-26 $9.95 $10.03 $9.91 $9.91 $8.25 264,086
2020-02-25 $10.11 $10.15 $9.94 $9.99 $8.32 471,668
2020-02-24 $10.19 $10.20 $10.08 $10.10 $8.41 368,391
2020-02-21 $10.21 $10.25 $10.21 $10.24 $8.52 202,762
2020-02-20 $10.23 $10.25 $10.22 $10.25 $8.53 119,546
2020-02-19 $10.25 $10.25 $10.22 $10.24 $8.52 97,455
2020-02-18 $10.23 $10.27 $10.22 $10.24 $8.52 209,797
2020-02-14 $10.22 $10.24 $10.19 $10.22 $8.51 114,401
2020-02-13 $10.30 $10.30 $10.22 $10.22 $8.51 307,320
2020-02-12 $10.35 $10.35 $10.31 $10.33 $8.55 263,423
2020-02-11 $10.33 $10.37 $10.30 $10.35 $8.56 198,236
2020-02-10 $10.30 $10.37 $10.29 $10.31 $8.53 200,685
2020-02-07 $10.25 $10.30 $10.24 $10.30 $8.52 199,099
2020-02-06 $10.22 $10.25 $10.19 $10.25 $8.48 152,821
2020-02-05 $10.24 $10.26 $10.20 $10.21 $8.45 144,798
2020-02-04 $10.26 $10.30 $10.21 $10.21 $8.45 388,173
2020-02-03 $10.26 $10.30 $10.21 $10.23 $8.46 241,125
2020-01-31 $10.30 $10.30 $10.20 $10.20 $8.44 308,356
2020-01-30 $10.30 $10.33 $10.25 $10.27 $8.50 344,953
2020-01-29 $10.31 $10.33 $10.29 $10.33 $8.55 140,574
2020-01-28 $10.25 $10.30 $10.24 $10.28 $8.51 203,782
2020-01-27 $10.28 $10.32 $10.23 $10.24 $8.47 343,858
2020-01-24 $10.34 $10.36 $10.31 $10.35 $8.56 199,421
2020-01-23 $10.32 $10.35 $10.30 $10.33 $8.55 131,953
2020-01-22 $10.18 $10.32 $10.18 $10.32 $8.54 212,503
2020-01-21 $10.19 $10.23 $10.18 $10.21 $8.45 306,425
2020-01-17 $10.20 $10.23 $10.18 $10.21 $8.45 170,654
2020-01-16 $10.17 $10.20 $10.16 $10.19 $8.43 110,786
2020-01-15 $10.15 $10.21 $10.15 $10.17 $8.41 195,647
2020-01-14 $10.15 $10.18 $10.12 $10.17 $8.41 167,884
2020-01-13 $10.16 $10.23 $10.15 $10.21 $8.40 116,357
2020-01-10 $10.17 $10.22 $10.15 $10.16 $8.36 198,601
2020-01-09 $10.17 $10.19 $10.13 $10.15 $8.35 198,977
2020-01-08 $10.13 $10.17 $10.10 $10.17 $8.36 252,494
2020-01-07 $10.13 $10.15 $10.07 $10.15 $8.35 601,405
2020-01-06 $10.08 $10.14 $10.07 $10.14 $8.34 838,905
2020-01-03 $10.15 $10.17 $10.11 $10.14 $8.34 989,637
2020-01-02 $10.25 $10.27 $10.13 $10.19 $8.38 1,511,098
2019-12-31 $10.10 $10.25 $10.08 $10.24 $8.42 1,995,244
2019-12-30 $10.09 $10.11 $10.06 $10.10 $8.31 430,777
2019-12-27 $9.98 $10.11 $9.97 $10.07 $8.28 686,312
2019-12-26 $9.95 $9.97 $9.93 $9.95 $8.18 153,148
2019-12-24 $9.92 $9.96 $9.91 $9.91 $8.15 123,407
2019-12-23 $9.92 $9.94 $9.90 $9.92 $8.16 236,649
2019-12-20 $9.89 $9.95 $9.87 $9.90 $8.14 280,845
2019-12-19 $9.88 $9.92 $9.86 $9.89 $8.13 310,074
2019-12-18 $9.85 $9.87 $9.84 $9.86 $8.11 238,661
2019-12-17 $9.81 $9.87 $9.80 $9.83 $8.08 261,939
2019-12-16 $9.71 $9.81 $9.71 $9.81 $8.07 349,265
2019-12-13 $9.71 $9.75 $9.69 $9.71 $7.99 235,799
2019-12-12 $9.76 $9.76 $9.69 $9.76 $8.03 230,253
2019-12-11 $9.77 $9.81 $9.75 $9.80 $8.01 278,006
2019-12-10 $9.71 $9.77 $9.68 $9.75 $7.97 386,502
2019-12-09 $9.68 $9.71 $9.68 $9.71 $7.94 314,562
2019-12-06 $9.69 $9.73 $9.68 $9.70 $7.93 280,048
2019-12-05 $9.63 $9.68 $9.63 $9.67 $7.90 303,182
2019-12-04 $9.52 $9.64 $9.52 $9.62 $7.86 295,317
2019-12-03 $9.52 $9.55 $9.49 $9.54 $7.80 468,354
2019-12-02 $9.51 $9.56 $9.50 $9.56 $7.81 314,748
2019-11-29 $9.52 $9.54 $9.52 $9.52 $7.78 186,374
2019-11-27 $9.52 $9.54 $9.50 $9.52 $7.78 343,421
2019-11-26 $9.49 $9.51 $9.46 $9.51 $7.77 223,581
2019-11-25 $9.52 $9.53 $9.47 $9.47 $7.74 240,255
2019-11-22 $9.45 $9.52 $9.45 $9.51 $7.77 361,522
2019-11-21 $9.50 $9.50 $9.41 $9.44 $7.72 349,449
2019-11-20 $9.54 $9.54 $9.48 $9.48 $7.75 245,883
2019-11-19 $9.54 $9.56 $9.51 $9.52 $7.78 225,876
2019-11-18 $9.57 $9.59 $9.53 $9.53 $7.79 208,611
2019-11-15 $9.57 $9.58 $9.55 $9.58 $7.83 212,822
2019-11-14 $9.58 $9.59 $9.54 $9.55 $7.81 501,379
2019-11-13 $9.55 $9.62 $9.55 $9.62 $7.81 291,352
2019-11-12 $9.54 $9.56 $9.53 $9.54 $7.75 183,084
2019-11-11 $9.51 $9.55 $9.51 $9.54 $7.75 156,653
2019-11-08 $9.47 $9.52 $9.45 $9.49 $7.71 253,855
2019-11-07 $9.45 $9.47 $9.42 $9.44 $7.67 460,458
2019-11-06 $9.43 $9.49 $9.42 $9.45 $7.67 794,899
2019-11-05 $9.46 $9.47 $9.42 $9.42 $7.65 179,234
2019-11-04 $9.43 $9.46 $9.40 $9.44 $7.67 346,384
2019-11-01 $9.47 $9.48 $9.41 $9.43 $7.66 432,684
2019-10-31 $9.46 $9.49 $9.43 $9.43 $7.66 268,990
2019-10-30 $9.46 $9.52 $9.45 $9.46 $7.68 221,581
2019-10-29 $9.51 $9.54 $9.47 $9.47 $7.69 187,600
2019-10-28 $9.54 $9.57 $9.52 $9.52 $7.73 204,152
2019-10-25 $9.50 $9.57 $9.50 $9.54 $7.75 242,349
2019-10-24 $9.51 $9.53 $9.49 $9.51 $7.72 244,480
2019-10-23 $9.51 $9.52 $9.50 $9.51 $7.72 171,332
2019-10-22 $9.50 $9.52 $9.49 $9.50 $7.71 131,841
2019-10-21 $9.48 $9.51 $9.47 $9.49 $7.71 126,178
2019-10-18 $9.43 $9.47 $9.42 $9.47 $7.69 167,732
2019-10-17 $9.42 $9.45 $9.41 $9.43 $7.66 197,291
2019-10-16 $9.41 $9.44 $9.40 $9.42 $7.65 187,079
2019-10-15 $9.46 $9.47 $9.41 $9.41 $7.64 279,048
2019-10-14 $9.38 $9.44 $9.38 $9.44 $7.67 140,456
2019-10-11 $9.41 $9.45 $9.37 $9.39 $7.63 311,715
2019-10-10 $9.51 $9.53 $9.46 $9.46 $7.63 227,249
2019-10-09 $9.56 $9.57 $9.51 $9.51 $7.67 201,418
2019-10-08 $9.55 $9.57 $9.53 $9.55 $7.70 184,189
2019-10-07 $9.58 $9.61 $9.54 $9.59 $7.74 304,391
2019-10-04 $9.63 $9.66 $9.60 $9.61 $7.75 203,142
2019-10-03 $9.69 $9.69 $9.62 $9.67 $7.80 296,577
2019-10-02 $9.69 $9.70 $9.64 $9.70 $7.83 223,572
2019-10-01 $9.75 $9.75 $9.69 $9.71 $7.83 184,405
2019-09-30 $9.71 $9.74 $9.68 $9.72 $7.84 338,038
2019-09-27 $9.73 $9.75 $9.70 $9.70 $7.83 202,720
2019-09-26 $9.76 $9.78 $9.73 $9.73 $7.85 131,652
2019-09-25 $9.77 $9.78 $9.73 $9.76 $7.87 211,876
2019-09-24 $9.74 $9.78 $9.72 $9.76 $7.87 319,906
2019-09-23 $9.68 $9.73 $9.67 $9.70 $7.83 173,056
2019-09-20 $9.68 $9.68 $9.65 $9.68 $7.81 108,303
2019-09-19 $9.63 $9.70 $9.63 $9.67 $7.80 194,038
2019-09-18 $9.62 $9.67 $9.61 $9.64 $7.78 120,747
2019-09-17 $9.64 $9.66 $9.62 $9.64 $7.78 153,530
2019-09-16 $9.63 $9.67 $9.63 $9.65 $7.79 63,782
2019-09-13 $9.66 $9.68 $9.64 $9.66 $7.79 138,984
2019-09-12 $9.61 $9.68 $9.61 $9.65 $7.79 204,632
2019-09-11 $9.64 $9.69 $9.64 $9.68 $7.76 70,578
2019-09-10 $9.66 $9.66 $9.60 $9.66 $7.74 73,139
2019-09-09 $9.66 $9.66 $9.62 $9.65 $7.74 81,812
2019-09-06 $9.58 $9.67 $9.58 $9.67 $7.75 282,197
2019-09-05 $9.56 $9.62 $9.55 $9.59 $7.69 261,680
2019-09-04 $9.57 $9.59 $9.52 $9.56 $7.66 235,244
2019-09-03 $9.58 $9.58 $9.54 $9.56 $7.66 142,015
2019-08-30 $9.52 $9.59 $9.51 $9.56 $7.66 443,573
2019-08-29 $9.48 $9.53 $9.48 $9.52 $7.63 154,735
2019-08-28 $9.46 $9.54 $9.46 $9.48 $7.60 233,712
2019-08-27 $9.55 $9.55 $9.48 $9.48 $7.60 216,431
2019-08-26 $9.57 $9.60 $9.51 $9.51 $7.62 165,921
2019-08-23 $9.60 $9.65 $9.56 $9.56 $7.66 84,132
2019-08-22 $9.63 $9.65 $9.59 $9.59 $7.69 72,738
2019-08-21 $9.59 $9.65 $9.58 $9.62 $7.71 144,083
2019-08-20 $9.55 $9.58 $9.55 $9.57 $7.67 74,441
2019-08-19 $9.55 $9.58 $9.52 $9.55 $7.66 117,807
2019-08-16 $9.56 $9.56 $9.52 $9.53 $7.64 172,728
2019-08-15 $9.58 $9.58 $9.52 $9.55 $7.66 138,252
2019-08-14 $9.65 $9.66 $9.55 $9.58 $7.68 197,997
2019-08-13 $9.72 $9.75 $9.71 $9.72 $7.74 143,325
2019-08-12 $9.71 $9.74 $9.71 $9.72 $7.74 166,700
2019-08-09 $9.73 $9.77 $9.72 $9.72 $7.74 171,397
2019-08-08 $9.76 $9.77 $9.73 $9.75 $7.77 191,640
2019-08-07 $9.76 $9.78 $9.73 $9.76 $7.77 229,989
2019-08-06 $9.68 $9.81 $9.68 $9.77 $7.78 385,880
2019-08-05 $9.77 $9.77 $9.63 $9.71 $7.73 281,604
2019-08-02 $9.79 $9.80 $9.77 $9.78 $7.79 128,156
2019-08-01 $9.82 $9.83 $9.77 $9.79 $7.80 184,173
2019-07-31 $9.74 $9.80 $9.74 $9.76 $7.77 188,556
2019-07-30 $9.73 $9.77 $9.72 $9.74 $7.76 125,528
2019-07-29 $9.70 $9.75 $9.69 $9.72 $7.74 200,447
2019-07-26 $9.67 $9.74 $9.67 $9.71 $7.73 215,528
2019-07-25 $9.74 $9.78 $9.73 $9.73 $7.75 137,376
2019-07-24 $9.74 $9.83 $9.74 $9.76 $7.77 142,352
2019-07-23 $9.71 $9.76 $9.71 $9.74 $7.76 172,156
2019-07-22 $9.75 $9.75 $9.71 $9.71 $7.73 123,896
2019-07-19 $9.73 $9.80 $9.73 $9.74 $7.76 145,473
2019-07-18 $9.74 $9.75 $9.72 $9.73 $7.75 137,263
2019-07-17 $9.78 $9.79 $9.74 $9.74 $7.76 144,823
2019-07-16 $9.78 $9.78 $9.75 $9.77 $7.78 166,005
2019-07-15 $9.80 $9.82 $9.78 $9.79 $7.80 83,135
2019-07-12 $9.79 $9.82 $9.76 $9.79 $7.80 105,904
2019-07-11 $9.89 $9.89 $9.84 $9.85 $7.80 159,354
2019-07-10 $9.80 $9.86 $9.78 $9.84 $7.79 131,408
2019-07-09 $9.74 $9.81 $9.73 $9.77 $7.73 183,263
2019-07-08 $9.80 $9.80 $9.75 $9.78 $7.74 83,866
2019-07-05 $9.73 $9.81 $9.72 $9.79 $7.75 122,227
2019-07-03 $9.78 $9.80 $9.73 $9.73 $7.70 156,762
2019-07-02 $9.87 $9.87 $9.76 $9.79 $7.75 154,444
2019-07-01 $9.85 $9.90 $9.82 $9.84 $7.79 148,595
2019-06-28 $9.80 $9.85 $9.77 $9.85 $7.80 182,737
2019-06-27 $9.80 $9.81 $9.77 $9.80 $7.76 95,356
2019-06-26 $9.82 $9.82 $9.77 $9.79 $7.75 129,817
2019-06-25 $9.79 $9.87 $9.76 $9.81 $7.77 258,123
2019-06-24 $9.75 $9.79 $9.75 $9.77 $7.73 97,421
2019-06-21 $9.71 $9.75 $9.71 $9.74 $7.71 112,776
2019-06-20 $9.82 $9.83 $9.74 $9.75 $7.72 151,701
2019-06-19 $9.78 $9.80 $9.75 $9.79 $7.75 135,120
2019-06-18 $9.81 $9.82 $9.79 $9.80 $7.76 145,472
2019-06-17 $9.83 $9.83 $9.78 $9.81 $7.77 117,905
2019-06-14 $9.86 $9.86 $9.80 $9.82 $7.77 60,451
2019-06-13 $9.87 $9.87 $9.83 $9.84 $7.79 88,472
2019-06-12 $9.89 $9.91 $9.85 $9.88 $7.77 122,045
2019-06-11 $9.84 $9.87 $9.81 $9.86 $7.76 163,975
2019-06-10 $9.84 $9.84 $9.79 $9.81 $7.72 99,450
2019-06-07 $9.76 $9.79 $9.76 $9.78 $7.69 99,923
2019-06-06 $9.80 $9.80 $9.74 $9.76 $7.68 129,535
2019-06-05 $9.77 $9.77 $9.73 $9.74 $7.66 95,837
2019-06-04 $9.73 $9.73 $9.65 $9.72 $7.65 104,094
2019-06-03 $9.71 $9.71 $9.64 $9.64 $7.58 135,506
2019-05-31 $9.81 $9.85 $9.67 $9.67 $7.61 237,775
2019-05-30 $9.86 $9.89 $9.79 $9.85 $7.75 131,230
2019-05-29 $9.90 $9.90 $9.81 $9.81 $7.72 100,983
2019-05-28 $9.96 $9.96 $9.87 $9.90 $7.79 135,958
2019-05-24 $9.92 $9.92 $9.86 $9.91 $7.80 114,445
2019-05-23 $9.87 $9.89 $9.84 $9.86 $7.76 88,803
2019-05-22 $9.87 $9.92 $9.87 $9.89 $7.78 110,284
2019-05-21 $9.90 $9.92 $9.87 $9.92 $7.80 115,675
2019-05-20 $9.88 $9.88 $9.84 $9.85 $7.75 107,282
2019-05-17 $9.90 $9.94 $9.88 $9.88 $7.77 78,909
2019-05-16 $9.89 $9.95 $9.88 $9.91 $7.80 147,145
2019-05-15 $9.88 $9.93 $9.87 $9.89 $7.78 143,542
2019-05-14 $9.89 $9.95 $9.86 $9.91 $7.80 134,734
2019-05-13 $9.93 $9.94 $9.89 $9.91 $7.75 124,235
2019-05-10 $9.96 $10.00 $9.90 $9.98 $7.80 107,137
2019-05-09 $9.97 $9.98 $9.87 $9.95 $7.78 175,563
2019-05-08 $10.02 $10.06 $9.96 $9.97 $7.79 158,274
2019-05-07 $10.12 $10.12 $9.99 $10.01 $7.83 218,772
2019-05-06 $10.10 $10.13 $10.08 $10.12 $7.91 128,646
2019-05-03 $10.12 $10.12 $10.07 $10.12 $7.91 253,104
2019-05-02 $10.05 $10.09 $10.04 $10.07 $7.87 210,251
2019-05-01 $10.01 $10.05 $9.98 $10.04 $7.85 220,149
2019-04-30 $9.91 $9.99 $9.90 $9.99 $7.81 222,310
2019-04-29 $9.86 $9.89 $9.83 $9.88 $7.72 232,182
2019-04-26 $9.81 $9.91 $9.79 $9.81 $7.67 342,076
2019-04-25 $9.88 $9.89 $9.82 $9.83 $7.69 179,851
2019-04-24 $9.89 $9.93 $9.88 $9.88 $7.72 132,470
2019-04-23 $9.89 $9.96 $9.89 $9.89 $7.73 205,588
2019-04-22 $9.88 $9.90 $9.85 $9.90 $7.74 158,740
2019-04-18 $9.90 $9.90 $9.85 $9.87 $7.72 97,589
2019-04-17 $9.87 $9.90 $9.85 $9.87 $7.72 113,814
2019-04-16 $9.90 $9.90 $9.85 $9.87 $7.72 187,053
2019-04-15 $9.94 $9.94 $9.87 $9.90 $7.74 128,195
2019-04-12 $9.92 $9.93 $9.86 $9.92 $7.76 211,004
2019-04-11 $9.90 $9.97 $9.90 $9.93 $7.72 138,808
2019-04-10 $9.89 $9.91 $9.85 $9.90 $7.69 203,274
2019-04-09 $9.87 $9.89 $9.82 $9.85 $7.65 195,334
2019-04-08 $9.83 $9.89 $9.80 $9.86 $7.66 216,276
2019-04-05 $9.81 $9.88 $9.79 $9.84 $7.65 200,756
2019-04-04 $9.74 $9.82 $9.74 $9.81 $7.62 148,480
2019-04-03 $9.77 $9.80 $9.74 $9.76 $7.58 223,135
2019-04-02 $9.73 $9.78 $9.70 $9.77 $7.59 162,511
2019-04-01 $9.63 $9.73 $9.62 $9.73 $7.56 204,098
2019-03-29 $9.62 $9.66 $9.57 $9.63 $7.48 455,087
2019-03-28 $9.60 $9.66 $9.58 $9.62 $7.47 423,357
2019-03-27 $9.69 $9.72 $9.62 $9.62 $7.47 237,856
2019-03-26 $9.77 $9.78 $9.70 $9.71 $7.54 228,180
2019-03-25 $9.77 $9.78 $9.71 $9.73 $7.56 187,682
2019-03-22 $9.83 $9.83 $9.73 $9.75 $7.58 153,059
2019-03-21 $9.93 $9.93 $9.79 $9.80 $7.61 256,766
2019-03-20 $9.98 $9.98 $9.90 $9.91 $7.70 139,454
2019-03-19 $9.99 $10.01 $9.96 $9.98 $7.75 67,985
2019-03-18 $9.98 $10.04 $9.98 $10.00 $7.77 150,930
2019-03-15 $10.03 $10.04 $10.00 $10.00 $7.77 89,350
2019-03-14 $10.06 $10.08 $9.99 $10.01 $7.78 71,683
2019-03-13 $10.12 $10.14 $10.11 $10.12 $7.82 81,238
2019-03-12 $10.02 $10.10 $10.02 $10.09 $7.79 162,407
2019-03-11 $9.99 $10.05 $9.99 $10.05 $7.76 122,624
2019-03-08 $9.99 $9.99 $9.93 $9.97 $7.70 141,430
2019-03-07 $9.94 $10.01 $9.92 $10.00 $7.72 179,002
2019-03-06 $9.98 $9.99 $9.94 $9.96 $7.69 104,146
2019-03-05 $9.96 $9.98 $9.94 $9.98 $7.71 127,134
2019-03-04 $9.99 $9.99 $9.93 $9.97 $7.70 147,688
2019-03-01 $9.99 $10.01 $9.93 $9.95 $7.68 152,560
2019-02-28 $9.95 $9.98 $9.91 $9.98 $7.71 139,717
2019-02-27 $9.92 $10.00 $9.92 $9.97 $7.70 157,341
2019-02-26 $10.08 $10.08 $9.89 $9.99 $7.71 289,174
2019-02-25 $10.09 $10.13 $9.97 $10.08 $7.78 188,791
2019-02-22 $9.88 $10.09 $9.86 $10.08 $7.78 287,419
2019-02-21 $9.80 $9.85 $9.80 $9.85 $7.61 84,656
2019-02-20 $9.83 $9.83 $9.78 $9.80 $7.57 88,823
2019-02-19 $9.79 $9.95 $9.79 $9.80 $7.57 73,752
2019-02-15 $9.76 $9.79 $9.75 $9.76 $7.54 133,087
2019-02-14 $9.77 $9.80 $9.72 $9.76 $7.54 143,247
2019-02-13 $9.82 $9.86 $9.81 $9.83 $7.54 110,104
2019-02-12 $9.78 $9.84 $9.78 $9.82 $7.54 94,955
2019-02-11 $9.74 $9.77 $9.73 $9.77 $7.50 65,717
2019-02-08 $9.75 $9.78 $9.70 $9.74 $7.47 131,754
2019-02-07 $9.73 $9.77 $9.71 $9.76 $7.49 269,729
2019-02-06 $9.72 $9.76 $9.71 $9.74 $7.47 190,294
2019-02-05 $9.81 $9.81 $9.72 $9.73 $7.47 145,443
2019-02-04 $9.73 $9.79 $9.69 $9.79 $7.51 140,460
2019-02-01 $9.73 $9.77 $9.68 $9.69 $7.44 212,916
2019-01-31 $9.61 $9.71 $9.61 $9.71 $7.45 263,098
2019-01-30 $9.59 $9.64 $9.59 $9.61 $7.37 119,293
2019-01-29 $9.56 $9.59 $9.50 $9.57 $7.34 131,418
2019-01-28 $9.50 $9.55 $9.47 $9.54 $7.32 195,921
2019-01-25 $9.60 $9.62 $9.51 $9.51 $7.30 326,977
2019-01-24 $9.60 $9.61 $9.56 $9.60 $7.37 119,856
2019-01-23 $9.57 $9.62 $9.57 $9.58 $7.35 289,700
2019-01-22 $9.59 $9.59 $9.55 $9.58 $7.35 123,358
2019-01-18 $9.57 $9.63 $9.57 $9.59 $7.36 395,779
2019-01-17 $9.61 $9.62 $9.56 $9.57 $7.34 86,769
2019-01-16 $9.57 $9.63 $9.57 $9.61 $7.37 216,938
2019-01-15 $9.54 $9.61 $9.52 $9.60 $7.37 169,975
2019-01-14 $9.51 $9.54 $9.48 $9.54 $7.32 149,485
2019-01-11 $9.68 $9.69 $9.57 $9.58 $7.31 165,011
2019-01-10 $9.67 $9.71 $9.63 $9.68 $7.38 156,179
2019-01-09 $9.78 $9.78 $9.66 $9.67 $7.37 261,765
2019-01-08 $9.75 $9.79 $9.73 $9.76 $7.44 278,401
2019-01-07 $9.58 $9.73 $9.58 $9.69 $7.39 244,688
2019-01-04 $9.45 $9.58 $9.41 $9.53 $7.27 762,733
2019-01-03 $9.30 $9.37 $9.29 $9.35 $7.13 823,669
2019-01-02 $9.17 $9.36 $9.17 $9.33 $7.12 862,232
2018-12-31 $9.31 $9.41 $9.22 $9.23 $7.04 606,357
2018-12-28 $9.33 $9.40 $9.28 $9.31 $7.10 599,495
2018-12-27 $9.33 $9.36 $9.26 $9.27 $7.07 399,888
2018-12-26 $9.03 $9.41 $9.01 $9.37 $7.15 523,434
2018-12-24 $8.86 $8.98 $8.85 $8.96 $6.83 223,427
2018-12-21 $8.94 $8.99 $8.86 $8.86 $6.76 482,569
2018-12-20 $9.12 $9.18 $8.85 $8.94 $6.82 626,785
2018-12-19 $9.19 $9.28 $9.19 $9.20 $7.02 511,632
2018-12-18 $9.20 $9.37 $9.12 $9.24 $7.05 1,916,995
2018-12-17 $9.32 $9.32 $9.19 $9.21 $7.02 568,510
2018-12-14 $9.48 $9.48 $9.30 $9.36 $7.14 351,034
2018-12-13 $9.57 $9.57 $9.45 $9.46 $7.21 347,537
2018-12-12 $9.64 $9.70 $9.59 $9.60 $7.28 273,898
2018-12-11 $9.75 $9.75 $9.59 $9.63 $7.30 259,266
2018-12-10 $9.75 $9.80 $9.66 $9.70 $7.35 371,586
2018-12-07 $9.86 $9.93 $9.74 $9.74 $7.38 307,738
2018-12-06 $9.89 $9.91 $9.81 $9.86 $7.47 518,837
2018-12-04 $9.86 $9.96 $9.86 $9.94 $7.53 350,530
2018-12-03 $9.82 $9.85 $9.78 $9.85 $7.46 339,121
2018-11-30 $9.72 $9.74 $9.65 $9.74 $7.38 499,139
2018-11-29 $9.68 $9.71 $9.65 $9.70 $7.35 266,966
2018-11-28 $9.66 $9.67 $9.64 $9.64 $7.31 133,059
2018-11-27 $9.68 $9.73 $9.64 $9.64 $7.31 253,097
2018-11-26 $9.75 $9.76 $9.68 $9.73 $7.37 165,018
2018-11-23 $9.65 $9.71 $9.65 $9.71 $7.36 65,790
2018-11-21 $9.76 $9.76 $9.66 $9.66 $7.32 221,518
2018-11-20 $9.77 $9.79 $9.70 $9.70 $7.35 263,664
2018-11-19 $9.83 $9.84 $9.78 $9.79 $7.42 341,843
2018-11-16 $9.85 $9.89 $9.83 $9.83 $7.45 177,449
2018-11-15 $9.88 $9.96 $9.82 $9.96 $7.55 301,233
2018-11-14 $9.94 $9.94 $9.84 $9.89 $7.49 338,541
2018-11-13 $10.01 $10.06 $9.92 $9.94 $7.49 256,194
2018-11-12 $10.00 $10.03 $9.97 $9.98 $7.52 165,699
2018-11-09 $10.00 $10.02 $9.99 $10.00 $7.53 221,762
2018-11-08 $10.02 $10.04 $10.01 $10.01 $7.54 112,045
2018-11-07 $9.99 $10.03 $9.98 $10.03 $7.56 164,720
2018-11-06 $9.92 $9.98 $9.92 $9.96 $7.50 132,087
2018-11-05 $9.98 $9.98 $9.91 $9.93 $7.48 238,646
2018-11-02 $10.02 $10.03 $9.94 $9.95 $7.49 183,488
2018-11-01 $9.98 $10.00 $9.94 $9.96 $7.50 221,382
2018-10-31 $9.99 $10.03 $9.96 $9.96 $7.50 220,204
2018-10-30 $9.98 $10.01 $9.95 $10.00 $7.53 213,670
2018-10-29 $10.02 $10.05 $9.97 $9.99 $7.53 185,790
2018-10-26 $10.05 $10.05 $9.98 $10.00 $7.53 208,595
2018-10-25 $10.13 $10.13 $10.06 $10.06 $7.58 121,027
2018-10-24 $10.17 $10.18 $10.12 $10.12 $7.62 105,479
2018-10-23 $10.10 $10.15 $10.07 $10.14 $7.64 110,888
2018-10-22 $10.15 $10.17 $10.12 $10.12 $7.62 104,014
2018-10-19 $10.13 $10.17 $10.10 $10.15 $7.65 162,051
2018-10-18 $10.14 $10.18 $10.14 $10.15 $7.65 103,215
2018-10-17 $10.19 $10.21 $10.14 $10.20 $7.68 101,807
2018-10-16 $10.09 $10.20 $10.03 $10.19 $7.68 163,639
2018-10-15 $9.98 $10.09 $9.98 $10.08 $7.59 90,114
2018-10-12 $10.05 $10.08 $9.96 $9.98 $7.52 360,526
2018-10-11 $10.16 $10.17 $10.02 $10.03 $7.51 278,197
2018-10-10 $10.22 $10.25 $10.11 $10.17 $7.61 254,920
2018-10-09 $10.33 $10.33 $10.24 $10.24 $7.67 131,676
2018-10-08 $10.28 $10.33 $10.28 $10.33 $7.73 83,010
2018-10-05 $10.41 $10.41 $10.28 $10.28 $7.70 163,204
2018-10-04 $10.42 $10.46 $10.38 $10.42 $7.80 109,267
2018-10-03 $10.45 $10.46 $10.42 $10.45 $7.82 80,788
2018-10-02 $10.46 $10.47 $10.43 $10.44 $7.82 165,677
2018-10-01 $10.42 $10.45 $10.37 $10.45 $7.82 107,480
2018-09-28 $10.43 $10.44 $10.35 $10.39 $7.78 221,911
2018-09-27 $10.39 $10.43 $10.39 $10.42 $7.80 157,555
2018-09-26 $10.33 $10.40 $10.31 $10.39 $7.78 179,779
2018-09-25 $10.37 $10.37 $10.30 $10.31 $7.72 78,198
2018-09-24 $10.33 $10.36 $10.33 $10.34 $7.74 123,378
2018-09-21 $10.33 $10.36 $10.32 $10.32 $7.73 128,221
2018-09-20 $10.40 $10.42 $10.32 $10.32 $7.73 122,775
2018-09-19 $10.33 $10.40 $10.30 $10.38 $7.77 262,834
2018-09-18 $10.32 $10.36 $10.29 $10.33 $7.73 175,760
2018-09-17 $10.38 $10.38 $10.32 $10.32 $7.73 111,046
2018-09-14 $10.37 $10.37 $10.34 $10.36 $7.76 136,841
2018-09-13 $10.38 $10.40 $10.32 $10.33 $7.73 199,898
2018-09-12 $10.37 $10.40 $10.36 $10.40 $7.74 108,158
2018-09-11 $10.34 $10.39 $10.32 $10.37 $7.72 148,769
2018-09-10 $10.31 $10.38 $10.29 $10.32 $7.68 192,380
2018-09-07 $10.33 $10.34 $10.28 $10.28 $7.65 123,079
2018-09-06 $10.29 $10.35 $10.29 $10.33 $7.69 128,627
2018-09-05 $10.31 $10.33 $10.28 $10.31 $7.68 254,675
2018-09-04 $10.30 $10.32 $10.29 $10.30 $7.67 183,917
2018-08-31 $10.25 $10.30 $10.23 $10.29 $7.66 219,934
2018-08-30 $10.28 $10.30 $10.26 $10.28 $7.65 105,308
2018-08-29 $10.33 $10.37 $10.29 $10.29 $7.66 157,797
2018-08-28 $10.34 $10.39 $10.32 $10.33 $7.69 270,243
2018-08-27 $10.20 $10.39 $10.19 $10.35 $7.70 657,834
2018-08-24 $10.23 $10.25 $10.18 $10.18 $7.58 282,801
2018-08-23 $10.24 $10.26 $10.20 $10.20 $7.59 288,263
2018-08-22 $10.31 $10.32 $10.21 $10.25 $7.63 315,779
2018-08-21 $10.28 $10.33 $10.28 $10.29 $7.66 162,132
2018-08-20 $10.33 $10.35 $10.24 $10.28 $7.65 307,373
2018-08-17 $10.36 $10.44 $10.34 $10.34 $7.70 258,373
2018-08-16 $10.35 $10.39 $10.34 $10.36 $7.71 118,477
2018-08-15 $10.34 $10.35 $10.33 $10.33 $7.69 146,654
2018-08-14 $10.33 $10.36 $10.30 $10.35 $7.70 146,739
2018-08-13 $10.35 $10.37 $10.34 $10.36 $7.67 168,360
2018-08-10 $10.35 $10.35 $10.31 $10.35 $7.66 84,929
2018-08-09 $10.30 $10.36 $10.29 $10.35 $7.66 239,768
2018-08-08 $10.35 $10.37 $10.30 $10.30 $7.63 122,401
2018-08-07 $10.36 $10.39 $10.33 $10.34 $7.65 195,850
2018-08-06 $10.36 $10.39 $10.33 $10.35 $7.66 132,768
2018-08-03 $10.33 $10.37 $10.32 $10.37 $7.68 172,541
2018-08-02 $10.29 $10.33 $10.28 $10.33 $7.65 118,383
2018-08-01 $10.31 $10.31 $10.26 $10.28 $7.61 227,129
2018-07-31 $10.34 $10.34 $10.25 $10.30 $7.63 209,159
2018-07-30 $10.30 $10.32 $10.29 $10.30 $7.63 120,692
2018-07-27 $10.30 $10.34 $10.30 $10.30 $7.63 113,720
2018-07-26 $10.29 $10.33 $10.29 $10.30 $7.63 119,769
2018-07-25 $10.31 $10.33 $10.28 $10.29 $7.62 187,500
2018-07-24 $10.24 $10.31 $10.23 $10.31 $7.63 310,256
2018-07-23 $10.25 $10.25 $10.21 $10.23 $7.57 201,954
2018-07-20 $10.25 $10.25 $10.21 $10.25 $7.59 155,710
2018-07-19 $10.24 $10.27 $10.23 $10.25 $7.59 340,165
2018-07-18 $10.27 $10.28 $10.22 $10.23 $7.57 290,900
2018-07-17 $10.26 $10.27 $10.23 $10.26 $7.60 235,595
2018-07-16 $10.29 $10.32 $10.25 $10.27 $7.60 190,157
2018-07-13 $10.32 $10.35 $10.27 $10.30 $7.63 164,579
2018-07-12 $10.34 $10.37 $10.28 $10.31 $7.63 181,867
2018-07-11 $10.42 $10.44 $10.38 $10.38 $7.64 148,870
2018-07-10 $10.46 $10.49 $10.43 $10.45 $7.69 225,607
2018-07-09 $10.48 $10.50 $10.45 $10.46 $7.70 155,871
2018-07-06 $10.49 $10.49 $10.45 $10.48 $7.72 109,847
2018-07-05 $10.47 $10.48 $10.44 $10.46 $7.70 87,861
2018-07-03 $10.45 $10.49 $10.44 $10.47 $7.71 161,118
2018-07-02 $10.47 $10.50 $10.40 $10.41 $7.66 174,479
2018-06-29 $10.49 $10.51 $10.41 $10.45 $7.69 352,503
2018-06-28 $10.52 $10.52 $10.47 $10.50 $7.73 284,077
2018-06-27 $10.51 $10.53 $10.48 $10.50 $7.73 127,284
2018-06-26 $10.51 $10.52 $10.49 $10.49 $7.72 137,451
2018-06-25 $10.53 $10.55 $10.46 $10.49 $7.72 184,667
2018-06-22 $10.56 $10.57 $10.52 $10.55 $7.77 192,325
2018-06-21 $10.54 $10.58 $10.52 $10.52 $7.74 248,272
2018-06-20 $10.55 $10.59 $10.55 $10.56 $7.77 163,272
2018-06-19 $10.53 $10.56 $10.52 $10.56 $7.77 239,440
2018-06-18 $10.61 $10.61 $10.55 $10.56 $7.77 190,975
2018-06-15 $10.57 $10.63 $10.57 $10.61 $7.81 184,264
2018-06-14 $10.63 $10.65 $10.62 $10.63 $7.83 155,604
2018-06-13 $10.77 $10.77 $10.67 $10.69 $7.83 209,016
2018-06-12 $10.77 $10.77 $10.72 $10.75 $7.87 132,250
2018-06-11 $10.79 $10.79 $10.72 $10.74 $7.86 137,571
2018-06-08 $10.78 $10.79 $10.74 $10.78 $7.89 96,419
2018-06-07 $10.73 $10.78 $10.73 $10.76 $7.88 305,942
2018-06-06 $10.69 $10.75 $10.69 $10.73 $7.86 74,020
2018-06-05 $10.76 $10.79 $10.67 $10.70 $7.84 327,274
2018-06-04 $10.85 $10.87 $10.76 $10.76 $7.88 313,427
2018-06-01 $10.87 $10.89 $10.83 $10.87 $7.96 92,098
2018-05-31 $10.85 $10.90 $10.83 $10.83 $7.93 188,756
2018-05-30 $10.84 $10.88 $10.82 $10.88 $7.97 202,061
2018-05-29 $10.85 $10.85 $10.76 $10.79 $7.90 225,923
2018-05-25 $10.83 $10.87 $10.83 $10.83 $7.93 100,507
2018-05-24 $10.85 $10.85 $10.83 $10.85 $7.94 119,444
2018-05-23 $10.81 $10.87 $10.81 $10.85 $7.94 135,542
2018-05-22 $10.88 $10.91 $10.82 $10.82 $7.92 182,768
2018-05-21 $10.85 $10.90 $10.83 $10.89 $7.97 126,623
2018-05-18 $10.79 $10.85 $10.78 $10.83 $7.93 170,285
2018-05-17 $10.88 $10.88 $10.83 $10.85 $7.94 212,949
2018-05-16 $10.85 $10.87 $10.83 $10.86 $7.95 113,279
2018-05-15 $10.84 $10.86 $10.80 $10.81 $7.92 131,954
2018-05-14 $10.83 $10.88 $10.83 $10.86 $7.95 167,032
2018-05-11 $10.89 $10.91 $10.87 $10.90 $7.94 104,494
2018-05-10 $10.87 $10.90 $10.87 $10.90 $7.94 102,665
2018-05-09 $10.89 $10.90 $10.86 $10.87 $7.91 106,994
2018-05-08 $10.83 $10.88 $10.83 $10.87 $7.91 183,433
2018-05-07 $10.84 $10.90 $10.83 $10.83 $7.89 154,752
2018-05-04 $10.94 $10.94 $10.82 $10.85 $7.90 230,229
2018-05-03 $10.93 $10.94 $10.92 $10.94 $7.97 100,118
2018-05-02 $10.93 $10.93 $10.89 $10.93 $7.96 147,243
2018-05-01 $10.88 $10.92 $10.85 $10.91 $7.94 160,533
2018-04-30 $10.85 $10.89 $10.84 $10.88 $7.92 101,274
2018-04-27 $10.91 $10.94 $10.85 $10.86 $7.91 127,451
2018-04-26 $10.86 $10.90 $10.84 $10.90 $7.94 120,913
2018-04-25 $10.85 $10.85 $10.80 $10.84 $7.89 128,385
2018-04-24 $10.86 $10.87 $10.83 $10.84 $7.89 88,666
2018-04-23 $10.83 $10.88 $10.82 $10.83 $7.89 155,084
2018-04-20 $10.86 $10.87 $10.82 $10.84 $7.89 144,116
2018-04-19 $10.84 $10.86 $10.83 $10.84 $7.89 112,538
2018-04-18 $10.86 $10.88 $10.84 $10.86 $7.91 103,407
2018-04-17 $10.84 $10.90 $10.84 $10.87 $7.91 135,673
2018-04-16 $10.86 $10.88 $10.83 $10.83 $7.89 97,517
2018-04-13 $10.86 $10.90 $10.83 $10.86 $7.91 119,775
2018-04-12 $10.91 $10.91 $10.87 $10.88 $7.92 82,743
2018-04-11 $10.88 $10.95 $10.86 $10.95 $7.93 265,657
2018-04-10 $10.89 $10.90 $10.84 $10.87 $7.87 191,441
2018-04-09 $10.84 $10.90 $10.82 $10.89 $7.88 134,518
2018-04-06 $10.82 $10.83 $10.81 $10.83 $7.84 104,376
2018-04-05 $10.81 $10.83 $10.78 $10.83 $7.84 145,281
2018-04-04 $10.79 $10.84 $10.79 $10.81 $7.83 60,970
2018-04-03 $10.86 $10.86 $10.79 $10.83 $7.84 148,385
2018-04-02 $10.90 $10.90 $10.82 $10.84 $7.85 134,865
2018-03-29 $10.87 $10.89 $10.86 $10.89 $7.88 86,935
2018-03-28 $10.85 $10.87 $10.83 $10.86 $7.86 95,405
2018-03-27 $10.82 $10.87 $10.81 $10.83 $7.84 99,781
2018-03-26 $10.80 $10.88 $10.80 $10.82 $7.83 138,147
2018-03-23 $10.85 $10.85 $10.78 $10.78 $7.80 157,721
2018-03-22 $10.81 $10.83 $10.81 $10.82 $7.83 94,546
2018-03-21 $10.88 $10.88 $10.80 $10.85 $7.86 227,934
2018-03-20 $10.89 $10.89 $10.85 $10.87 $7.87 195,997
2018-03-19 $10.85 $10.91 $10.85 $10.85 $7.86 127,088
2018-03-16 $10.91 $10.91 $10.87 $10.90 $7.89 91,963
2018-03-15 $10.94 $10.94 $10.86 $10.90 $7.89 117,729
2018-03-14 $10.94 $10.95 $10.88 $10.93 $7.91 154,690
2018-03-13 $11.01 $11.01 $10.96 $10.98 $7.90 119,538
2018-03-12 $10.99 $11.00 $10.95 $10.98 $7.90 98,447
2018-03-09 $11.00 $11.03 $10.97 $10.98 $7.90 157,566
2018-03-08 $10.91 $10.97 $10.91 $10.97 $7.90 126,819
2018-03-07 $10.92 $10.93 $10.85 $10.92 $7.86 151,006
2018-03-06 $10.90 $11.00 $10.90 $10.93 $7.87 230,288
2018-03-05 $10.90 $10.92 $10.89 $10.92 $7.86 159,634
2018-03-02 $11.02 $11.04 $10.91 $10.92 $7.86 328,301
2018-03-01 $11.02 $11.06 $10.99 $11.03 $7.94 328,564
2018-02-28 $10.99 $11.02 $10.95 $11.02 $7.93 570,970
2018-02-27 $11.00 $11.01 $10.95 $10.98 $7.90 285,735
2018-02-26 $11.06 $11.06 $10.95 $10.99 $7.91 391,893
2018-02-23 $11.06 $11.07 $11.01 $11.03 $7.94 157,363
2018-02-22 $11.03 $11.10 $11.00 $11.04 $7.95 277,720
2018-02-21 $11.03 $11.05 $10.99 $11.00 $7.92 113,851
2018-02-20 $10.95 $11.03 $10.93 $11.02 $7.93 167,680
2018-02-16 $10.93 $11.00 $10.89 $10.97 $7.90 265,618
2018-02-15 $10.97 $10.97 $10.87 $10.96 $7.89 341,864
2018-02-14 $10.86 $10.93 $10.82 $10.93 $7.87 134,102
2018-02-13 $10.94 $10.96 $10.88 $10.90 $7.80 359,316
2018-02-12 $10.99 $10.99 $10.87 $10.88 $7.78 224,741
2018-02-09 $10.97 $11.00 $10.81 $10.94 $7.83 161,467
2018-02-08 $11.03 $11.05 $10.95 $10.95 $7.83 121,733
2018-02-07 $10.97 $11.04 $10.96 $11.03 $7.89 107,961
2018-02-06 $10.80 $11.00 $10.79 $10.94 $7.83 222,395
2018-02-05 $10.95 $11.07 $10.90 $10.92 $7.81 360,960
2018-02-02 $11.03 $11.08 $10.97 $10.97 $7.85 241,191
2018-02-01 $11.09 $11.12 $11.03 $11.05 $7.91 205,221
2018-01-31 $11.05 $11.10 $11.05 $11.09 $7.93 514,986
2018-01-30 $11.04 $11.08 $10.99 $11.05 $7.91 243,900
2018-01-29 $11.16 $11.18 $11.07 $11.07 $7.92 185,030
2018-01-26 $11.15 $11.16 $11.13 $11.14 $7.97 125,126
2018-01-25 $11.18 $11.21 $11.14 $11.15 $7.98 164,686
2018-01-24 $11.16 $11.21 $11.16 $11.18 $8.00 153,201
2018-01-23 $11.13 $11.18 $11.10 $11.17 $7.99 126,302
2018-01-22 $11.05 $11.15 $11.04 $11.12 $7.96 199,667
2018-01-19 $11.04 $11.05 $11.01 $11.02 $7.88 116,300
2018-01-18 $11.14 $11.14 $11.03 $11.04 $7.90 176,737
2018-01-17 $11.18 $11.18 $11.11 $11.12 $7.96 134,421
2018-01-16 $11.11 $11.21 $11.10 $11.13 $7.96 233,669
2018-01-12 $11.10 $11.12 $11.09 $11.10 $7.94 99,714
2018-01-11 $11.07 $11.12 $11.06 $11.10 $7.94 176,004
2018-01-10 $11.14 $11.14 $11.09 $11.11 $7.90 212,302
2018-01-09 $11.15 $11.17 $11.12 $11.14 $7.92 230,096
2018-01-08 $11.23 $11.24 $11.13 $11.14 $7.92 170,431
2018-01-05 $11.26 $11.26 $11.20 $11.21 $7.97 231,207
2018-01-04 $11.30 $11.32 $11.23 $11.25 $8.00 209,514
2018-01-03 $11.27 $11.29 $11.22 $11.29 $8.03 149,448
2018-01-02 $11.20 $11.26 $11.19 $11.20 $7.96 227,030
2017-12-29 $11.19 $11.22 $11.13 $11.21 $7.97 453,891
2017-12-28 $11.17 $11.20 $11.13 $11.19 $7.96 253,252
2017-12-27 $11.11 $11.17 $11.10 $11.12 $7.91 216,229
2017-12-26 $11.07 $11.15 $11.03 $11.13 $7.91 301,645
2017-12-22 $11.01 $11.15 $11.01 $11.09 $7.89 224,449
2017-12-21 $11.09 $11.11 $11.04 $11.05 $7.86 395,449
2017-12-20 $11.11 $11.14 $11.07 $11.09 $7.89 197,382
2017-12-19 $11.10 $11.15 $11.03 $11.13 $7.91 368,914
2017-12-18 $11.12 $11.14 $11.05 $11.13 $7.91 446,864
2017-12-15 $11.10 $11.13 $11.05 $11.10 $7.89 275,437
2017-12-14 $11.18 $11.18 $11.05 $11.12 $7.91 217,537
2017-12-13 $11.16 $11.22 $11.13 $11.21 $7.92 174,689
2017-12-12 $11.28 $11.29 $11.13 $11.18 $7.90 261,550
2017-12-11 $11.31 $11.34 $11.25 $11.31 $7.99 235,413
2017-12-08 $11.30 $11.34 $11.25 $11.34 $8.02 292,171
2017-12-07 $11.12 $11.22 $11.12 $11.22 $7.93 298,001
2017-12-06 $11.11 $11.15 $11.10 $11.12 $7.86 257,864
2017-12-05 $11.00 $11.12 $10.98 $11.11 $7.85 249,960
2017-12-04 $11.01 $11.01 $10.95 $10.99 $7.77 203,787
2017-12-01 $10.88 $10.94 $10.84 $10.92 $7.72 259,318
2017-11-30 $10.91 $10.95 $10.85 $10.91 $7.71 251,993
2017-11-29 $10.94 $10.94 $10.81 $10.88 $7.69 301,696
2017-11-28 $10.90 $10.95 $10.88 $10.95 $7.74 166,973
2017-11-27 $10.98 $11.01 $10.89 $10.90 $7.70 160,337
2017-11-24 $10.96 $11.00 $10.92 $10.98 $7.76 84,569
2017-11-22 $10.90 $10.96 $10.88 $10.92 $7.72 136,838
2017-11-21 $10.98 $11.00 $10.91 $10.92 $7.72 238,210
2017-11-20 $11.01 $11.04 $10.91 $10.98 $7.76 175,929
2017-11-17 $10.99 $11.06 $10.97 $11.01 $7.78 229,006
2017-11-16 $10.88 $10.99 $10.85 $10.99 $7.77 258,395
2017-11-15 $10.76 $10.81 $10.66 $10.80 $7.63 542,885
2017-11-14 $11.24 $11.24 $10.77 $10.85 $7.67 716,596
2017-11-13 $11.18 $11.33 $11.08 $11.30 $7.94 464,241
2017-11-10 $11.37 $11.37 $11.09 $11.18 $7.85 388,568
2017-11-09 $11.39 $11.39 $11.27 $11.30 $7.94 238,808
2017-11-08 $11.54 $11.57 $11.39 $11.39 $8.00 205,861
2017-11-07 $11.48 $11.57 $11.48 $11.57 $8.13 151,945
2017-11-06 $11.49 $11.51 $11.46 $11.51 $8.09 185,970
2017-11-03 $11.63 $11.63 $11.46 $11.48 $8.06 217,780
2017-11-02 $11.70 $11.71 $11.58 $11.64 $8.18 153,310
2017-11-01 $11.64 $11.67 $11.60 $11.67 $8.20 165,026
2017-10-31 $11.65 $11.65 $11.57 $11.63 $8.17 162,454
2017-10-30 $11.57 $11.65 $11.57 $11.64 $8.18 89,456
2017-10-27 $11.51 $11.63 $11.50 $11.63 $8.17 96,530
2017-10-26 $11.62 $11.67 $11.41 $11.50 $8.08 255,832
2017-10-25 $11.67 $11.69 $11.61 $11.61 $8.16 96,910
2017-10-24 $11.77 $11.77 $11.64 $11.71 $8.23 188,921
2017-10-23 $11.61 $11.75 $11.61 $11.75 $8.25 128,957
2017-10-20 $11.67 $11.69 $11.61 $11.62 $8.16 144,802
2017-10-19 $11.65 $11.70 $11.62 $11.65 $8.18 168,656
2017-10-18 $11.65 $11.67 $11.57 $11.63 $8.17 215,156
2017-10-17 $11.68 $11.70 $11.63 $11.64 $8.18 137,452
2017-10-16 $11.73 $11.75 $11.66 $11.67 $8.20 200,723
2017-10-13 $11.77 $11.77 $11.66 $11.69 $8.21 147,455
2017-10-12 $11.73 $11.74 $11.68 $11.74 $8.25 117,178
2017-10-11 $11.71 $11.76 $11.70 $11.76 $8.21 158,599
2017-10-10 $11.68 $11.73 $11.66 $11.72 $8.19 109,335
2017-10-09 $11.72 $11.72 $11.66 $11.68 $8.16 115,580
2017-10-06 $11.68 $11.71 $11.66 $11.71 $8.18 210,146
2017-10-05 $11.67 $11.69 $11.62 $11.64 $8.13 140,345
2017-10-04 $11.66 $11.68 $11.64 $11.65 $8.14 109,919
2017-10-03 $11.70 $11.70 $11.64 $11.67 $8.15 208,699
2017-10-02 $11.70 $11.72 $11.66 $11.69 $8.17 183,944
2017-09-29 $11.68 $11.72 $11.65 $11.71 $8.18 175,725
2017-09-28 $11.67 $11.71 $11.61 $11.68 $8.16 396,501
2017-09-27 $11.66 $11.80 $11.62 $11.66 $8.14 262,021
2017-09-26 $11.67 $11.74 $11.64 $11.64 $8.13 197,629
2017-09-25 $11.69 $11.71 $11.66 $11.70 $8.17 127,701
2017-09-22 $11.64 $11.70 $11.64 $11.70 $8.17 103,317
2017-09-21 $11.66 $11.67 $11.61 $11.64 $8.13 122,369
2017-09-20 $11.65 $11.68 $11.61 $11.66 $8.14 150,751
2017-09-19 $11.74 $11.74 $11.65 $11.66 $8.14 116,752
2017-09-18 $11.77 $11.77 $11.71 $11.72 $8.19 88,048
2017-09-15 $11.74 $11.76 $11.72 $11.76 $8.21 185,528
2017-09-14 $11.68 $11.76 $11.68 $11.75 $8.21 107,007
2017-09-13 $11.81 $11.81 $11.69 $11.71 $8.13 189,053
2017-09-12 $11.86 $11.86 $11.74 $11.81 $8.20 205,517
2017-09-11 $11.76 $11.87 $11.74 $11.86 $8.24 141,675
2017-09-08 $11.73 $11.78 $11.68 $11.68 $8.11 100,867
2017-09-07 $11.76 $11.76 $11.71 $11.74 $8.15 80,782
2017-09-06 $11.70 $11.75 $11.68 $11.75 $8.16 146,780
2017-09-05 $11.81 $11.81 $11.68 $11.69 $8.12 138,503
2017-09-01 $11.80 $11.80 $11.77 $11.77 $8.17 27,942
2017-08-31 $11.77 $11.82 $11.74 $11.80 $8.19 92,900
2017-08-30 $11.74 $11.75 $11.71 $11.73 $8.15 124,730
2017-08-29 $11.78 $11.80 $11.74 $11.75 $8.16 130,738
2017-08-28 $11.80 $11.80 $11.74 $11.77 $8.17 162,417
2017-08-25 $11.77 $11.78 $11.75 $11.77 $8.17 135,161
2017-08-24 $11.80 $11.81 $11.75 $11.75 $8.16 102,969
2017-08-23 $11.75 $11.81 $11.74 $11.80 $8.19 125,918
2017-08-22 $11.75 $11.77 $11.75 $11.76 $8.17 154,310
2017-08-21 $11.73 $11.77 $11.69 $11.74 $8.15 131,321
2017-08-18 $11.78 $11.78 $11.71 $11.73 $8.15 125,899
2017-08-17 $11.80 $11.80 $11.75 $11.78 $8.18 105,079
2017-08-16 $11.83 $11.83 $11.75 $11.76 $8.17 147,719
2017-08-15 $11.78 $11.79 $11.75 $11.75 $8.16 141,579
2017-08-14 $11.75 $11.79 $11.72 $11.75 $8.16 112,132
2017-08-11 $11.64 $11.77 $11.52 $11.68 $8.11 321,967
2017-08-10 $11.91 $11.91 $11.78 $11.80 $8.15 247,804
2017-08-09 $11.93 $11.93 $11.81 $11.91 $8.22 158,650
2017-08-08 $11.94 $11.95 $11.89 $11.93 $8.24 175,304
2017-08-07 $11.89 $11.94 $11.88 $11.94 $8.24 160,410
2017-08-04 $11.92 $11.93 $11.89 $11.89 $8.21 185,404
2017-08-03 $11.88 $11.91 $11.88 $11.89 $8.21 129,730
2017-08-02 $11.90 $11.95 $11.78 $11.86 $8.19 400,393
2017-08-01 $11.87 $11.89 $11.84 $11.85 $8.18 165,315
2017-07-31 $11.82 $11.86 $11.81 $11.83 $8.17 146,412
2017-07-28 $11.80 $11.87 $11.79 $11.83 $8.17 139,090
2017-07-27 $11.83 $11.85 $11.80 $11.81 $8.15 155,584
2017-07-26 $11.87 $11.87 $11.83 $11.85 $8.18 102,162
2017-07-25 $11.80 $11.86 $11.80 $11.85 $8.18 209,877
2017-07-24 $11.80 $11.82 $11.78 $11.79 $8.14 117,198
2017-07-21 $11.78 $11.80 $11.74 $11.78 $8.13 137,408
2017-07-20 $11.84 $11.84 $11.75 $11.75 $8.11 134,976
2017-07-19 $11.76 $11.87 $11.76 $11.87 $8.20 196,540
2017-07-18 $11.73 $11.79 $11.71 $11.76 $8.12 107,941
2017-07-17 $11.79 $11.79 $11.70 $11.75 $8.11 121,155
2017-07-14 $11.73 $11.79 $11.68 $11.79 $8.14 168,539
2017-07-13 $11.74 $11.75 $11.71 $11.73 $8.10 139,652
2017-07-12 $11.75 $11.78 $11.72 $11.75 $8.11 154,919
2017-07-11 $11.85 $11.85 $11.78 $11.80 $8.10 203,736
2017-07-10 $11.84 $11.86 $11.84 $11.85 $8.14 278,726
2017-07-07 $11.83 $11.85 $11.79 $11.84 $8.13 115,413
2017-07-06 $11.88 $11.88 $11.77 $11.83 $8.12 121,589
2017-07-05 $11.88 $11.88 $11.81 $11.88 $8.16 142,321
2017-07-03 $11.86 $11.88 $11.83 $11.88 $8.16 112,682
2017-06-30 $11.86 $11.87 $11.85 $11.85 $8.14 121,450
2017-06-29 $11.88 $11.88 $11.81 $11.85 $8.14 202,133
2017-06-28 $11.86 $11.88 $11.84 $11.88 $8.16 170,958
2017-06-27 $11.88 $11.88 $11.80 $11.84 $8.13 130,397
2017-06-26 $11.86 $11.88 $11.82 $11.88 $8.16 229,155
2017-06-23 $11.83 $11.86 $11.80 $11.84 $8.13 152,229
2017-06-22 $11.89 $11.90 $11.81 $11.84 $8.13 173,977
2017-06-21 $11.95 $11.97 $11.89 $11.89 $8.16 207,099
2017-06-20 $11.94 $11.97 $11.91 $11.96 $8.21 254,073
2017-06-19 $11.99 $11.99 $11.91 $11.92 $8.18 218,991
2017-06-16 $11.98 $11.99 $11.94 $11.99 $8.23 142,270
2017-06-15 $11.96 $12.01 $11.93 $11.98 $8.22 151,008
2017-06-14 $11.95 $11.98 $11.93 $11.95 $8.20 199,589
2017-06-13 $11.97 $12.00 $11.95 $11.95 $8.20 120,362
2017-06-12 $12.00 $12.02 $11.92 $12.01 $8.20 252,658
2017-06-09 $12.02 $12.02 $11.98 $11.99 $8.19 151,750
2017-06-08 $12.04 $12.04 $11.97 $12.02 $8.21 225,462
2017-06-07 $12.01 $12.04 $11.98 $12.04 $8.22 178,586
2017-06-06 $11.98 $12.02 $11.97 $12.01 $8.20 182,713
2017-06-05 $11.97 $12.01 $11.96 $11.97 $8.17 303,023
2017-06-02 $12.00 $12.00 $11.95 $11.95 $8.16 215,094
2017-06-01 $11.98 $12.00 $11.95 $12.00 $8.19 226,550
2017-05-31 $12.00 $12.03 $11.95 $11.95 $8.16 234,109
2017-05-30 $12.03 $12.03 $11.98 $12.00 $8.19 271,361
2017-05-26 $12.03 $12.04 $12.00 $12.02 $8.21 182,541
2017-05-25 $12.00 $12.03 $11.98 $12.03 $8.21 246,693
2017-05-24 $11.95 $12.00 $11.90 $11.99 $8.19 331,128
2017-05-23 $11.92 $11.95 $11.87 $11.95 $8.16 219,319
2017-05-22 $11.90 $11.92 $11.85 $11.91 $8.13 159,223
2017-05-19 $11.84 $11.89 $11.80 $11.85 $8.09 152,684
2017-05-18 $11.75 $11.88 $11.69 $11.81 $8.06 191,837
2017-05-17 $11.89 $11.89 $11.68 $11.75 $8.02 360,670
2017-05-16 $11.90 $11.90 $11.85 $11.88 $8.11 159,993
2017-05-15 $11.91 $11.92 $11.85 $11.87 $8.10 168,158
2017-05-12 $11.90 $11.92 $11.88 $11.88 $8.11 248,126
2017-05-11 $11.93 $11.95 $11.85 $11.87 $8.10 290,399
2017-05-10 $11.90 $11.98 $11.90 $11.97 $8.13 462,795
2017-05-09 $11.75 $11.93 $11.73 $11.90 $8.08 1,141,776
2017-05-08 $11.73 $11.76 $11.61 $11.75 $7.98 183,267
2017-05-05 $11.72 $11.74 $11.66 $11.73 $7.96 171,410
2017-05-04 $11.77 $11.78 $11.68 $11.69 $7.94 171,751
2017-05-03 $11.71 $11.77 $11.69 $11.77 $7.99 170,009
2017-05-02 $11.72 $11.73 $11.67 $11.71 $7.95 173,952
2017-05-01 $11.68 $11.71 $11.67 $11.69 $7.94 287,095
2017-04-28 $11.67 $11.68 $11.63 $11.68 $7.93 240,513
2017-04-27 $11.66 $11.67 $11.62 $11.67 $7.92 127,722
2017-04-26 $11.66 $11.67 $11.61 $11.63 $7.89 206,185
2017-04-25 $11.67 $11.73 $11.62 $11.65 $7.91 342,145
2017-04-24 $11.67 $11.70 $11.58 $11.63 $7.89 334,177
2017-04-21 $11.55 $11.60 $11.52 $11.55 $7.84 217,050
2017-04-20 $11.58 $11.66 $11.55 $11.60 $7.87 236,856
2017-04-19 $11.51 $11.59 $11.50 $11.58 $7.86 266,471
2017-04-18 $11.48 $11.49 $11.44 $11.48 $7.79 124,830
2017-04-17 $11.49 $11.54 $11.42 $11.48 $7.79 187,763
2017-04-13 $11.48 $11.51 $11.45 $11.48 $7.79 158,826
2017-04-12 $11.51 $11.54 $11.45 $11.45 $7.77 210,558
2017-04-11 $11.45 $11.53 $11.41 $11.52 $7.82 226,959
2017-04-10 $11.42 $11.51 $11.42 $11.50 $7.76 248,201
2017-04-07 $11.41 $11.45 $11.38 $11.40 $7.69 206,330
2017-04-06 $11.53 $11.53 $11.38 $11.38 $7.68 270,988
2017-04-05 $11.48 $11.52 $11.47 $11.47 $7.74 258,999
2017-04-04 $11.47 $11.50 $11.41 $11.47 $7.74 274,188
2017-04-03 $11.53 $11.55 $11.49 $11.52 $7.77 324,451
2017-03-31 $11.49 $11.52 $11.47 $11.51 $7.77 301,929
2017-03-30 $11.52 $11.56 $11.45 $11.46 $7.73 389,510
2017-03-29 $11.45 $11.54 $11.45 $11.50 $7.76 536,384
2017-03-28 $11.39 $11.45 $11.35 $11.42 $7.71 375,302
2017-03-27 $11.40 $11.43 $11.36 $11.39 $7.69 287,004
2017-03-24 $11.37 $11.46 $11.37 $11.44 $7.72 289,669
2017-03-23 $11.31 $11.40 $11.27 $11.37 $7.67 318,151
2017-03-22 $11.26 $11.34 $11.26 $11.31 $7.63 217,574
2017-03-21 $11.50 $11.50 $11.24 $11.25 $7.59 536,785
2017-03-20 $11.40 $11.80 $11.40 $11.45 $7.73 548,159
2017-03-17 $11.27 $11.49 $11.26 $11.36 $7.67 589,323
2017-03-16 $11.22 $11.31 $11.15 $11.26 $7.60 1,285,515
2017-03-15 $11.46 $11.55 $11.13 $11.29 $7.62 3,594,699
2017-03-14 $11.79 $11.83 $11.19 $11.38 $7.68 1,512,872
2017-03-13 $11.80 $11.89 $11.79 $11.79 $7.96 160,323
2017-03-10 $11.92 $11.94 $11.87 $11.90 $7.99 139,273
2017-03-09 $12.00 $12.02 $11.74 $11.92 $8.00 511,405
2017-03-08 $12.03 $12.09 $12.03 $12.07 $8.10 210,479
2017-03-07 $12.11 $12.12 $12.05 $12.05 $8.09 191,820
2017-03-06 $12.05 $12.15 $12.04 $12.15 $8.15 330,497
2017-03-03 $12.03 $12.08 $12.02 $12.04 $8.08 167,606
2017-03-02 $12.00 $12.10 $11.98 $12.07 $8.10 347,479
2017-03-01 $12.06 $12.06 $11.97 $12.00 $8.05 454,182
2017-02-28 $11.99 $12.05 $11.98 $11.99 $8.05 222,416
2017-02-27 $12.01 $12.03 $11.98 $12.01 $8.06 274,267
2017-02-24 $12.02 $12.06 $11.98 $12.00 $8.05 194,768
2017-02-23 $12.03 $12.08 $12.02 $12.03 $8.07 206,971
2017-02-22 $12.00 $12.06 $12.00 $12.02 $8.07 166,026
2017-02-21 $12.12 $12.13 $12.00 $12.00 $8.05 301,300
2017-02-17 $12.03 $12.19 $12.03 $12.10 $8.12 215,351
2017-02-16 $12.09 $12.10 $11.99 $12.03 $8.07 267,296
2017-02-15 $12.10 $12.11 $12.01 $12.06 $8.09 357,949
2017-02-14 $11.95 $12.10 $11.93 $12.09 $8.11 407,125
2017-02-13 $12.05 $12.07 $11.89 $11.90 $7.99 403,810
2017-02-10 $12.01 $12.09 $11.98 $12.09 $8.07 235,547
2017-02-09 $11.92 $11.98 $11.90 $11.94 $7.97 377,286
2017-02-08 $12.02 $12.03 $11.90 $11.92 $7.95 396,200
2017-02-07 $12.15 $12.15 $11.96 $12.02 $8.02 355,458
2017-02-06 $12.26 $12.27 $12.06 $12.13 $8.09 473,453
2017-02-03 $12.21 $12.34 $12.21 $12.24 $8.17 301,623
2017-02-02 $12.24 $12.28 $12.21 $12.21 $8.15 268,623
2017-02-01 $12.08 $12.22 $12.06 $12.20 $8.14 237,497
2017-01-31 $12.06 $12.12 $12.02 $12.05 $8.04 260,037
2017-01-30 $12.12 $12.14 $12.03 $12.04 $8.03 289,364
2017-01-27 $12.05 $12.13 $12.05 $12.10 $8.07 313,571
2017-01-26 $12.00 $12.07 $12.00 $12.06 $8.05 275,445
2017-01-25 $12.00 $12.02 $11.95 $12.00 $8.01 308,149
2017-01-24 $11.85 $11.98 $11.82 $11.97 $7.99 390,043
2017-01-23 $11.88 $11.89 $11.78 $11.83 $7.89 397,101
2017-01-20 $11.86 $11.88 $11.83 $11.88 $7.93 408,705
2017-01-19 $11.72 $11.82 $11.72 $11.82 $7.89 352,978
2017-01-18 $11.84 $11.88 $11.74 $11.78 $7.86 557,847
2017-01-17 $11.91 $11.92 $11.85 $11.90 $7.94 263,125
2017-01-13 $11.88 $11.93 $11.87 $11.90 $7.94 167,779
2017-01-12 $11.87 $11.91 $11.83 $11.84 $7.90 316,160
2017-01-11 $11.89 $11.90 $11.83 $11.87 $7.92 351,042
2017-01-10 $11.84 $11.96 $11.84 $11.94 $7.92 220,353
2017-01-09 $11.72 $11.84 $11.72 $11.84 $7.86 250,916
2017-01-06 $11.59 $11.73 $11.58 $11.70 $7.76 447,926
2017-01-05 $11.56 $11.66 $11.53 $11.60 $7.70 505,742
2017-01-04 $11.74 $11.75 $11.64 $11.66 $7.74 264,055
2017-01-03 $11.68 $11.73 $11.64 $11.69 $7.76 371,432
2016-12-30 $11.58 $11.67 $11.55 $11.67 $7.74 573,959
2016-12-29 $11.60 $11.63 $11.45 $11.51 $7.63 426,814
2016-12-28 $11.62 $11.64 $11.57 $11.63 $7.72 240,947
2016-12-27 $11.60 $11.65 $11.55 $11.55 $7.66 283,208
2016-12-23 $11.55 $11.63 $11.55 $11.57 $7.68 271,018
2016-12-22 $11.58 $11.59 $11.50 $11.53 $7.65 320,340
2016-12-21 $11.57 $11.59 $11.54 $11.55 $7.66 250,851
2016-12-20 $11.53 $11.60 $11.52 $11.55 $7.66 300,094
2016-12-19 $11.52 $11.58 $11.52 $11.55 $7.66 319,043
2016-12-16 $11.43 $11.57 $11.43 $11.54 $7.66 266,760
2016-12-15 $11.46 $11.53 $11.44 $11.50 $7.63 285,985
2016-12-14 $11.27 $11.49 $11.27 $11.46 $7.60 461,289
2016-12-13 $11.44 $11.45 $11.26 $11.27 $7.48 374,055
2016-12-12 $11.50 $11.54 $11.44 $11.45 $7.55 357,982
2016-12-09 $11.48 $11.50 $11.42 $11.49 $7.58 239,993
2016-12-08 $11.49 $11.52 $11.42 $11.43 $7.54 256,955
2016-12-07 $11.36 $11.55 $11.36 $11.54 $7.61 433,197
2016-12-06 $11.40 $11.42 $11.32 $11.38 $7.51 363,446
2016-12-05 $11.47 $11.47 $11.40 $11.40 $7.52 268,313
2016-12-02 $11.49 $11.49 $11.38 $11.38 $7.51 290,144
2016-12-01 $11.49 $11.51 $11.44 $11.46 $7.56 301,979
2016-11-30 $11.54 $11.54 $11.44 $11.47 $7.56 310,735
2016-11-29 $11.53 $11.53 $11.45 $11.47 $7.56 222,757
2016-11-28 $11.65 $11.65 $11.47 $11.47 $7.56 206,334
2016-11-25 $11.62 $11.64 $11.58 $11.60 $7.65 1,197,150
2016-11-23 $11.55 $11.59 $11.48 $11.58 $7.64 279,718
2016-11-22 $11.47 $11.57 $11.43 $11.56 $7.62 363,452
2016-11-21 $11.40 $11.46 $11.38 $11.40 $7.52 272,933
2016-11-18 $11.32 $11.44 $11.27 $11.39 $7.51 677,641
2016-11-17 $11.27 $11.29 $11.24 $11.27 $7.43 215,774
2016-11-16 $11.28 $11.34 $11.20 $11.21 $7.39 698,194
2016-11-15 $11.16 $11.25 $11.16 $11.25 $7.42 178,541
2016-11-14 $11.15 $11.32 $11.10 $11.10 $7.32 299,318
2016-11-11 $10.90 $11.20 $10.90 $11.16 $7.36 251,160
2016-11-10 $11.06 $11.06 $10.89 $10.90 $7.19 246,501
2016-11-09 $11.02 $11.11 $10.82 $11.09 $7.27 256,282
2016-11-08 $11.04 $11.16 $11.02 $11.10 $7.28 225,469
2016-11-07 $10.99 $11.05 $10.98 $11.04 $7.24 169,468
2016-11-04 $10.99 $11.02 $10.92 $10.95 $7.18 186,671
2016-11-03 $10.97 $11.05 $10.97 $11.00 $7.21 140,341
2016-11-02 $11.06 $11.08 $10.98 $10.98 $7.20 307,248
2016-11-01 $11.10 $11.19 $11.10 $11.12 $7.29 241,701
2016-10-31 $11.05 $11.17 $11.05 $11.15 $7.31 243,820
2016-10-28 $11.18 $11.18 $11.05 $11.08 $7.26 191,236
2016-10-27 $11.22 $11.23 $11.15 $11.20 $7.34 451,550
2016-10-26 $11.14 $11.21 $11.12 $11.16 $7.32 242,992
2016-10-25 $11.06 $11.14 $11.03 $11.14 $7.30 313,756
2016-10-24 $11.03 $11.07 $11.00 $11.02 $7.23 196,329
2016-10-21 $10.94 $11.02 $10.88 $11.02 $7.23 220,588
2016-10-20 $11.00 $11.00 $10.91 $10.95 $7.18 94,943
2016-10-19 $10.93 $11.00 $10.89 $10.98 $7.20 153,013
2016-10-18 $10.91 $10.92 $10.87 $10.89 $7.14 143,740
2016-10-17 $10.94 $10.98 $10.86 $10.88 $7.13 224,049
2016-10-14 $10.97 $11.03 $10.96 $10.97 $7.19 168,867
2016-10-13 $10.93 $10.96 $10.89 $10.91 $7.15 197,529
2016-10-12 $10.93 $10.97 $10.91 $10.94 $7.17 186,120
2016-10-11 $10.99 $11.01 $10.93 $10.99 $7.16 248,662
2016-10-10 $10.90 $11.01 $10.90 $10.96 $7.14 124,579
2016-10-07 $10.93 $10.93 $10.88 $10.90 $7.11 157,415
2016-10-06 $10.93 $10.96 $10.88 $10.88 $7.09 264,670
2016-10-05 $11.03 $11.07 $11.01 $11.02 $7.18 217,608
2016-10-04 $11.03 $11.05 $10.99 $11.00 $7.17 251,123
2016-10-03 $11.01 $11.06 $10.99 $11.03 $7.19 191,258
2016-09-30 $11.05 $11.08 $11.01 $11.03 $7.19 261,683
2016-09-29 $11.04 $11.04 $10.99 $11.02 $7.18 241,832
2016-09-28 $10.96 $11.02 $10.93 $11.01 $7.18 281,374
2016-09-27 $10.90 $10.96 $10.87 $10.94 $7.13 506,048
2016-09-26 $10.93 $10.94 $10.86 $10.88 $7.09 117,330
2016-09-23 $10.92 $10.96 $10.88 $10.90 $7.11 167,625
2016-09-22 $11.00 $11.05 $10.92 $10.94 $7.13 218,934
2016-09-21 $10.88 $10.98 $10.88 $10.97 $7.15 96,863
2016-09-20 $10.86 $10.87 $10.83 $10.86 $7.08 146,104
2016-09-19 $10.86 $10.87 $10.81 $10.83 $7.06 158,273
2016-09-16 $10.83 $10.84 $10.79 $10.83 $7.06 126,443
2016-09-15 $10.84 $10.86 $10.76 $10.81 $7.05 173,104
2016-09-14 $10.69 $10.79 $10.67 $10.78 $7.03 103,860
2016-09-13 $10.87 $10.88 $10.64 $10.67 $6.96 293,044
2016-09-12 $10.98 $11.01 $10.92 $10.92 $7.08 216,688
2016-09-09 $11.00 $11.01 $10.93 $10.99 $7.12 320,557
2016-09-08 $10.94 $11.02 $10.93 $11.00 $7.13 143,103
2016-09-07 $10.86 $10.94 $10.86 $10.94 $7.09 155,273
2016-09-06 $10.91 $10.91 $10.84 $10.89 $7.06 106,105
2016-09-02 $10.92 $10.92 $10.83 $10.89 $7.06 147,352
2016-09-01 $10.81 $10.90 $10.81 $10.88 $7.05 222,329
2016-08-31 $10.84 $10.85 $10.76 $10.76 $6.97 191,411
2016-08-30 $10.83 $10.85 $10.80 $10.81 $7.00 88,672
2016-08-29 $10.73 $10.85 $10.73 $10.83 $7.02 210,740
2016-08-26 $10.75 $10.76 $10.65 $10.72 $6.95 142,659
2016-08-25 $10.80 $10.84 $10.70 $10.74 $6.96 135,930
2016-08-24 $10.75 $10.82 $10.74 $10.79 $6.99 109,995
2016-08-23 $10.79 $10.82 $10.72 $10.76 $6.97 177,613
2016-08-22 $10.80 $10.81 $10.73 $10.74 $6.96 122,754
2016-08-19 $10.80 $10.81 $10.77 $10.80 $7.00 120,732
2016-08-18 $10.76 $10.85 $10.74 $10.77 $6.98 110,464
2016-08-17 $10.78 $10.82 $10.75 $10.78 $6.99 143,947
2016-08-16 $10.74 $10.77 $10.71 $10.76 $6.97 137,488
2016-08-15 $10.71 $10.76 $10.69 $10.73 $6.95 138,142
2016-08-12 $10.67 $10.72 $10.62 $10.66 $6.91 144,643
2016-08-11 $10.61 $10.68 $10.61 $10.62 $6.88 115,787
2016-08-10 $10.64 $10.69 $10.60 $10.64 $6.85 232,824
2016-08-09 $10.68 $10.71 $10.62 $10.64 $6.85 121,275
2016-08-08 $10.76 $10.76 $10.65 $10.69 $6.89 68,806
2016-08-05 $10.73 $10.79 $10.71 $10.76 $6.93 132,745
2016-08-04 $10.68 $10.72 $10.68 $10.70 $6.89 105,169
2016-08-03 $10.60 $10.69 $10.60 $10.68 $6.88 112,352
2016-08-02 $10.63 $10.66 $10.55 $10.63 $6.85 251,320
2016-08-01 $10.68 $10.73 $10.60 $10.60 $6.83 151,088
2016-07-29 $10.68 $10.71 $10.65 $10.68 $6.88 134,181
2016-07-28 $10.66 $10.71 $10.64 $10.68 $6.88 81,368
2016-07-27 $10.62 $10.70 $10.62 $10.67 $6.87 214,097
2016-07-26 $10.61 $10.62 $10.57 $10.60 $6.83 106,547
2016-07-25 $10.58 $10.62 $10.56 $10.61 $6.84 131,989
2016-07-22 $10.53 $10.56 $10.51 $10.55 $6.80 198,641
2016-07-21 $10.58 $10.62 $10.52 $10.53 $6.78 184,397
2016-07-20 $10.58 $10.70 $10.50 $10.55 $6.80 411,862
2016-07-19 $10.63 $10.64 $10.55 $10.55 $6.80 123,777
2016-07-18 $10.51 $10.62 $10.50 $10.62 $6.84 170,685
2016-07-15 $10.42 $10.56 $10.41 $10.51 $6.77 137,704
2016-07-14 $10.54 $10.54 $10.40 $10.43 $6.72 149,614
2016-07-13 $10.54 $10.57 $10.47 $10.47 $6.75 97,358
2016-07-12 $10.59 $10.65 $10.56 $10.56 $6.76 149,999
2016-07-11 $10.53 $10.59 $10.52 $10.54 $6.75 125,693
2016-07-08 $10.49 $10.58 $10.48 $10.51 $6.73 158,954
2016-07-07 $10.32 $10.49 $10.32 $10.46 $6.70 137,448
2016-07-06 $10.22 $10.35 $10.21 $10.34 $6.62 108,023
2016-07-05 $10.41 $10.41 $10.27 $10.30 $6.60 100,579
2016-07-01 $10.37 $10.40 $10.34 $10.40 $6.66 184,201
2016-06-30 $10.29 $10.34 $10.27 $10.34 $6.62 165,093
2016-06-29 $10.26 $10.28 $10.21 $10.25 $6.56 192,823
2016-06-28 $10.16 $10.24 $10.16 $10.21 $6.54 155,130
2016-06-27 $10.42 $10.42 $10.09 $10.12 $6.48 300,665
2016-06-24 $10.40 $10.51 $10.35 $10.44 $6.69 201,954
2016-06-23 $10.46 $10.53 $10.45 $10.52 $6.74 102,660
2016-06-22 $10.42 $10.44 $10.41 $10.41 $6.67 74,996
2016-06-21 $10.37 $10.42 $10.37 $10.42 $6.67 82,870
2016-06-20 $10.44 $10.44 $10.37 $10.37 $6.64 105,936
2016-06-17 $10.42 $10.43 $10.35 $10.39 $6.65 129,013
2016-06-16 $10.42 $10.45 $10.38 $10.38 $6.65 149,490
2016-06-15 $10.48 $10.50 $10.47 $10.49 $6.72 114,292
2016-06-14 $10.50 $10.51 $10.43 $10.50 $6.73 118,984
2016-06-13 $10.56 $10.59 $10.50 $10.51 $6.73 86,606
2016-06-10 $10.60 $10.63 $10.57 $10.60 $6.75 92,807
2016-06-09 $10.62 $10.64 $10.59 $10.61 $6.76 138,191
2016-06-08 $10.58 $10.63 $10.56 $10.61 $6.76 195,442
2016-06-07 $10.55 $10.60 $10.55 $10.60 $6.75 151,510
2016-06-06 $10.50 $10.56 $10.50 $10.56 $6.72 157,867
2016-06-03 $10.50 $10.52 $10.47 $10.48 $6.67 136,326
2016-06-02 $10.51 $10.53 $10.45 $10.46 $6.66 192,921
2016-06-01 $10.48 $10.50 $10.45 $10.49 $6.68 187,989
2016-05-31 $10.41 $10.46 $10.41 $10.46 $6.66 147,407
2016-05-27 $10.44 $10.47 $10.42 $10.43 $6.64 87,401
2016-05-26 $10.42 $10.47 $10.41 $10.46 $6.66 132,868
2016-05-25 $10.44 $10.44 $10.40 $10.42 $6.63 131,470
2016-05-24 $10.36 $10.40 $10.36 $10.40 $6.62 132,212
2016-05-23 $10.35 $10.46 $10.32 $10.37 $6.60 155,388
2016-05-20 $10.23 $10.33 $10.23 $10.31 $6.56 95,853
2016-05-19 $10.27 $10.27 $10.17 $10.22 $6.51 174,109
2016-05-18 $10.29 $10.30 $10.25 $10.29 $6.55 152,252
2016-05-17 $10.30 $10.31 $10.26 $10.27 $6.54 133,989
2016-05-16 $10.31 $10.36 $10.27 $10.27 $6.54 111,691
2016-05-13 $10.30 $10.37 $10.30 $10.33 $6.58 178,080
2016-05-12 $10.30 $10.33 $10.27 $10.32 $6.57 184,018
2016-05-11 $10.27 $10.29 $10.24 $10.27 $6.54 95,676
2016-05-10 $10.34 $10.37 $10.28 $10.32 $6.53 152,633
2016-05-09 $10.31 $10.37 $10.25 $10.37 $6.56 150,075
2016-05-06 $10.35 $10.38 $10.31 $10.34 $6.55 163,811
2016-05-05 $10.30 $10.35 $10.24 $10.34 $6.55 127,447
2016-05-04 $10.33 $10.34 $10.24 $10.27 $6.50 144,910
2016-05-03 $10.35 $10.36 $10.21 $10.34 $6.55 232,866
2016-05-02 $10.37 $10.38 $10.30 $10.35 $6.55 235,194
2016-04-29 $10.31 $10.34 $10.25 $10.32 $6.53 101,466
2016-04-28 $10.29 $10.37 $10.22 $10.31 $6.53 220,677
2016-04-27 $10.40 $10.41 $10.27 $10.27 $6.50 147,587
2016-04-26 $10.34 $10.41 $10.32 $10.40 $6.58 281,623
2016-04-25 $10.18 $10.33 $10.17 $10.33 $6.54 167,647
2016-04-22 $10.19 $10.25 $10.18 $10.19 $6.45 92,855
2016-04-21 $10.13 $10.23 $10.13 $10.22 $6.47 128,063
2016-04-20 $10.19 $10.19 $10.12 $10.14 $6.42 99,782
2016-04-19 $10.07 $10.21 $10.07 $10.19 $6.45 148,562
2016-04-18 $9.93 $10.07 $9.93 $10.07 $6.37 151,202
2016-04-15 $9.92 $9.95 $9.90 $9.93 $6.29 107,414
2016-04-14 $10.00 $10.01 $9.95 $9.95 $6.30 89,538
2016-04-13 $9.97 $10.00 $9.95 $9.99 $6.32 87,767
2016-04-12 $10.00 $10.04 $9.95 $10.00 $6.29 155,402
2016-04-11 $10.03 $10.08 $9.99 $9.99 $6.29 105,073
2016-04-08 $10.02 $10.06 $9.99 $10.04 $6.32 79,722
2016-04-07 $10.01 $10.04 $9.96 $10.02 $6.31 190,173
2016-04-06 $10.06 $10.07 $10.00 $10.05 $6.32 147,157
2016-04-05 $10.00 $10.04 $9.97 $10.03 $6.31 118,458
2016-04-04 $10.09 $10.09 $9.99 $10.03 $6.31 139,352
2016-04-01 $10.04 $10.09 $10.04 $10.05 $6.32 129,498
2016-03-31 $10.00 $10.08 $10.00 $10.07 $6.34 106,946
2016-03-30 $9.93 $10.03 $9.93 $10.00 $6.29 128,231
2016-03-29 $9.93 $9.97 $9.85 $9.95 $6.26 147,410
2016-03-28 $9.84 $9.94 $9.84 $9.93 $6.25 124,868
2016-03-24 $10.01 $10.01 $9.84 $9.87 $6.21 180,386
2016-03-23 $10.05 $10.10 $9.99 $10.01 $6.30 281,788
2016-03-22 $10.10 $10.12 $10.03 $10.04 $6.32 218,239
2016-03-21 $9.98 $10.07 $9.98 $10.03 $6.31 156,188
2016-03-18 $10.03 $10.10 $9.98 $9.98 $6.28 251,904
2016-03-17 $10.04 $10.05 $10.00 $10.03 $6.31 201,219
2016-03-16 $9.99 $10.08 $9.98 $10.01 $6.30 210,597
2016-03-15 $9.89 $9.99 $9.87 $9.98 $6.28 144,472
2016-03-14 $9.83 $9.90 $9.81 $9.87 $6.21 251,735
2016-03-11 $9.84 $9.87 $9.79 $9.83 $6.19 240,711
2016-03-10 $9.94 $9.98 $9.85 $9.89 $6.19 107,711
2016-03-09 $9.84 $9.95 $9.82 $9.95 $6.22 180,125
2016-03-08 $9.77 $9.81 $9.76 $9.79 $6.12 118,775
2016-03-07 $9.76 $9.81 $9.71 $9.79 $6.12 323,997
2016-03-04 $9.68 $9.81 $9.67 $9.81 $6.14 190,546
2016-03-03 $9.56 $9.71 $9.55 $9.70 $6.07 181,718
2016-03-02 $9.49 $9.60 $9.45 $9.59 $6.00 470,519
2016-03-01 $9.41 $9.48 $9.39 $9.48 $5.93 241,187
2016-02-29 $9.24 $9.35 $9.22 $9.33 $5.84 207,195
2016-02-26 $9.20 $9.23 $9.17 $9.21 $5.76 196,810
2016-02-25 $9.20 $9.21 $9.14 $9.15 $5.72 127,544
2016-02-24 $9.10 $9.18 $9.06 $9.16 $5.73 218,320
2016-02-23 $9.15 $9.23 $9.15 $9.16 $5.73 145,321
2016-02-22 $9.20 $9.24 $9.15 $9.15 $5.72 130,169
2016-02-19 $9.22 $9.23 $9.13 $9.18 $5.74 159,958
2016-02-18 $9.24 $9.24 $9.16 $9.22 $5.77 198,973
2016-02-17 $9.11 $9.19 $9.08 $9.16 $5.73 194,647
2016-02-16 $9.15 $9.18 $9.09 $9.09 $5.69 341,077
2016-02-12 $9.15 $9.17 $9.09 $9.11 $5.70 285,889
2016-02-11 $9.24 $9.27 $9.15 $9.15 $5.72 371,957
2016-02-10 $9.40 $9.43 $9.24 $9.27 $5.80 384,727
2016-02-09 $9.45 $9.52 $9.45 $9.45 $5.87 349,685
2016-02-08 $9.56 $9.56 $9.47 $9.49 $5.90 275,279
2016-02-05 $9.66 $9.76 $9.57 $9.58 $5.95 153,608
2016-02-04 $9.75 $9.77 $9.66 $9.66 $6.00 127,984
2016-02-03 $9.80 $9.80 $9.72 $9.77 $6.07 174,170
2016-02-02 $9.78 $9.78 $9.70 $9.76 $6.07 209,400
2016-02-01 $9.86 $9.87 $9.74 $9.78 $6.08 269,105
2016-01-29 $9.74 $9.84 $9.70 $9.84 $6.11 290,390
2016-01-28 $9.56 $9.72 $9.44 $9.69 $6.02 662,329
2016-01-27 $9.47 $9.52 $9.42 $9.42 $5.85 184,807
2016-01-26 $9.39 $9.53 $9.39 $9.49 $5.90 213,213
2016-01-25 $9.47 $9.49 $9.38 $9.40 $5.84 160,352
2016-01-22 $9.43 $9.49 $9.37 $9.46 $5.88 324,375
2016-01-21 $9.30 $9.44 $9.27 $9.41 $5.85 253,890
2016-01-20 $9.39 $9.40 $9.09 $9.22 $5.73 770,770
2016-01-19 $9.82 $9.83 $9.39 $9.43 $5.86 694,335
2016-01-15 $9.71 $9.75 $9.56 $9.69 $6.02 403,231
2016-01-14 $9.81 $9.87 $9.73 $9.78 $6.08 246,497
2016-01-13 $10.05 $10.09 $9.80 $9.81 $6.10 407,824
2016-01-12 $10.02 $10.15 $9.99 $10.08 $6.23 207,289
2016-01-11 $10.05 $10.07 $9.98 $10.01 $6.18 317,570
2016-01-08 $10.08 $10.13 $10.02 $10.04 $6.20 171,781
2016-01-07 $10.16 $10.19 $10.06 $10.08 $6.23 233,842
2016-01-06 $10.18 $10.22 $10.17 $10.21 $6.31 217,516
2016-01-05 $10.15 $10.22 $10.15 $10.21 $6.31 198,776
2016-01-04 $10.17 $10.17 $10.09 $10.13 $6.26 406,103
2015-12-31 $10.11 $10.26 $10.10 $10.24 $6.32 820,594
2015-12-30 $10.11 $10.17 $10.08 $10.14 $6.26 551,905
2015-12-29 $10.06 $10.12 $10.04 $10.11 $6.24 546,902
2015-12-28 $10.07 $10.07 $9.86 $10.02 $6.19 448,943
2015-12-24 $9.82 $9.95 $9.77 $9.94 $6.14 131,628
2015-12-23 $9.80 $9.85 $9.78 $9.82 $6.07 244,101
2015-12-22 $9.75 $9.84 $9.69 $9.70 $5.99 370,762
2015-12-21 $9.82 $9.85 $9.67 $9.77 $6.03 367,157
2015-12-18 $9.69 $9.82 $9.65 $9.78 $6.04 320,186
2015-12-17 $9.64 $9.73 $9.58 $9.71 $6.00 394,808
2015-12-16 $9.53 $9.70 $9.39 $9.64 $5.95 545,846
2015-12-15 $9.47 $9.55 $9.41 $9.53 $5.89 342,833
2015-12-14 $9.68 $9.68 $9.33 $9.42 $5.82 544,256
2015-12-11 $9.75 $9.75 $9.64 $9.65 $5.96 376,032
2015-12-10 $9.84 $9.84 $9.78 $9.79 $6.01 243,255
2015-12-09 $9.81 $9.88 $9.81 $9.81 $6.02 249,426
2015-12-08 $9.81 $9.90 $9.81 $9.87 $6.06 239,521
2015-12-07 $9.93 $9.94 $9.81 $9.82 $6.03 348,820
2015-12-04 $9.96 $9.98 $9.93 $9.93 $6.10 251,136
2015-12-03 $9.97 $9.97 $9.92 $9.94 $6.10 248,552
2015-12-02 $10.03 $10.03 $9.93 $9.97 $6.12 354,689
2015-12-01 $10.03 $10.06 $9.99 $9.99 $6.13 366,471
2015-11-30 $10.05 $10.07 $9.97 $9.99 $6.13 613,956
2015-11-27 $9.97 $9.98 $9.86 $9.95 $6.11 618,053
2015-11-25 $9.74 $9.80 $9.69 $9.79 $6.01 188,512
2015-11-24 $9.81 $9.81 $9.72 $9.80 $6.02 207,094
2015-11-23 $9.75 $9.81 $9.69 $9.81 $6.02 293,661
2015-11-20 $9.63 $9.74 $9.62 $9.73 $5.97 244,261
2015-11-19 $9.66 $9.66 $9.62 $9.64 $5.92 167,591
2015-11-18 $9.66 $9.68 $9.59 $9.64 $5.92 216,054
2015-11-17 $9.68 $9.69 $9.64 $9.65 $5.92 161,891
2015-11-16 $9.63 $9.71 $9.63 $9.71 $5.96 337,020
2015-11-13 $9.68 $9.74 $9.64 $9.64 $5.92 163,588
2015-11-12 $9.75 $9.80 $9.65 $9.65 $5.92 157,667
2015-11-11 $9.80 $9.82 $9.73 $9.75 $5.98 180,637
2015-11-10 $9.96 $9.98 $9.76 $9.84 $6.04 235,594
2015-11-09 $10.03 $10.03 $9.97 $10.00 $6.10 248,715
2015-11-06 $9.99 $10.05 $9.96 $10.05 $6.13 202,799
2015-11-05 $9.99 $10.02 $9.97 $10.02 $6.11 112,319
2015-11-04 $10.03 $10.04 $9.98 $10.01 $6.11 224,215
2015-11-03 $10.03 $10.05 $9.98 $10.04 $6.13 248,035
2015-11-02 $10.08 $10.11 $10.04 $10.05 $6.13 185,429
2015-10-30 $10.09 $10.11 $10.06 $10.10 $6.16 135,519
2015-10-29 $10.14 $10.14 $10.07 $10.13 $6.18 116,764
2015-10-28 $10.04 $10.18 $10.00 $10.15 $6.19 227,663
2015-10-27 $10.02 $10.06 $10.00 $10.05 $6.13 125,511
2015-10-26 $10.04 $10.09 $10.04 $10.07 $6.14 149,526
2015-10-23 $10.09 $10.11 $10.04 $10.06 $6.14 130,481
2015-10-22 $10.06 $10.09 $10.04 $10.08 $6.15 113,376
2015-10-21 $10.02 $10.07 $10.01 $10.02 $6.11 167,765
2015-10-20 $10.06 $10.09 $10.01 $10.04 $6.13 146,230
2015-10-19 $10.06 $10.13 $10.02 $10.05 $6.13 144,437
2015-10-16 $10.06 $10.07 $10.02 $10.04 $6.13 155,184
2015-10-15 $10.06 $10.09 $10.02 $10.09 $6.16 114,343
2015-10-14 $10.12 $10.15 $10.05 $10.08 $6.15 111,081
2015-10-13 $10.16 $10.16 $10.12 $10.15 $6.19 108,931
2015-10-12 $10.17 $10.21 $10.12 $10.17 $6.17 192,741
2015-10-09 $10.14 $10.20 $10.11 $10.19 $6.18 227,356
2015-10-08 $10.00 $10.15 $10.00 $10.14 $6.15 174,411
2015-10-07 $10.00 $10.03 $9.97 $9.97 $6.05 125,358
2015-10-06 $9.98 $9.99 $9.96 $9.98 $6.05 86,257
2015-10-05 $9.94 $9.97 $9.91 $9.96 $6.04 100,681
2015-10-02 $9.97 $9.97 $9.89 $9.93 $6.02 75,248
2015-10-01 $10.03 $10.03 $9.95 $9.99 $6.06 162,954
2015-09-30 $9.99 $10.06 $9.96 $10.05 $6.10 316,984
2015-09-29 $10.12 $10.13 $9.97 $10.01 $6.07 230,647
2015-09-28 $10.17 $10.18 $10.10 $10.10 $6.13 196,916
2015-09-25 $10.20 $10.22 $10.18 $10.20 $6.19 92,346
2015-09-24 $10.19 $10.24 $10.17 $10.19 $6.18 120,987
2015-09-23 $10.28 $10.32 $10.21 $10.22 $6.20 135,098
2015-09-22 $10.27 $10.31 $10.25 $10.28 $6.24 241,828
2015-09-21 $10.28 $10.34 $10.27 $10.33 $6.27 178,965
2015-09-18 $10.24 $10.30 $10.22 $10.29 $6.24 73,696
2015-09-17 $10.21 $10.29 $10.19 $10.29 $6.24 108,757
2015-09-16 $10.22 $10.25 $10.19 $10.25 $6.22 83,385
2015-09-15 $10.17 $10.24 $10.17 $10.22 $6.20 87,602
2015-09-14 $10.18 $10.21 $10.16 $10.17 $6.17 73,592
2015-09-11 $10.23 $10.24 $10.16 $10.18 $6.17 101,873
2015-09-10 $10.23 $10.33 $10.23 $10.32 $6.22 118,637
2015-09-09 $10.30 $10.31 $10.21 $10.23 $6.17 118,286
2015-09-08 $10.28 $10.45 $10.27 $10.31 $6.22 225,312

Nuveen Floating Rate Income Fund (JFR) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.