Nuveen Floating Rate Income Opportunity Fund (JRO) Exchange: NYSE

  1. Overview
  2. Nuveen Floating Rate Income Opportunity Fund (JRO)

Data as of Aug. 20, 2025

$7.88 ($0.08) 1.03%

Nuveen Floating Rate Income Opportunity Fund - Daily Information
Click for more stock information on Nuveen Floating Rate Income Opportunity Fund.
Daily Information Data
Date Aug. 20, 2025
Open $7.85
Previous Close $7.88
High $7.88
Low $7.82
Adjusted Open $7.85
Previous Adjusted Close $7.88
Adjusted High $7.88
Adjusted Low $7.82

About Nuveen Floating Rate Income Opportunity Fund (JRO)

Nuveen Floating Rate Income Opportunity Fund

Invest in Nuveen Floating Rate Income Opportunity Fund (JRO)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Nuveen Floating Rate Income Opportunity Fund (JRO)

Date Open High Low Close Adj.Close Volume
2023-07-28 $7.85 $7.88 $7.82 $7.88 $7.88 156,749
2023-07-27 $7.80 $7.83 $7.79 $7.80 $7.80 79,245
2023-07-26 $7.81 $7.83 $7.80 $7.81 $7.81 87,645
2023-07-25 $7.83 $7.85 $7.80 $7.81 $7.81 88,935
2023-07-24 $7.78 $7.84 $7.76 $7.83 $7.83 260,456
2023-07-21 $7.75 $7.77 $7.74 $7.76 $7.76 254,056
2023-07-20 $7.73 $7.79 $7.72 $7.74 $7.74 235,148
2023-07-19 $7.77 $7.81 $7.74 $7.75 $7.75 329,775
2023-07-18 $7.84 $7.86 $7.78 $7.78 $7.78 282,719
2023-07-17 $7.83 $7.85 $7.81 $7.85 $7.85 150,852
2023-07-14 $7.84 $7.86 $7.77 $7.77 $7.77 234,022
2023-07-13 $7.86 $7.88 $7.83 $7.86 $7.86 155,176
2023-07-12 $7.88 $7.94 $7.88 $7.94 $7.87 173,762
2023-07-11 $7.79 $7.86 $7.79 $7.84 $7.77 205,711
2023-07-10 $7.83 $7.83 $7.76 $7.81 $7.74 256,386
2023-07-07 $7.73 $7.81 $7.73 $7.76 $7.76 270,165
2023-07-06 $7.79 $7.84 $7.75 $7.75 $7.75 185,094
2023-07-05 $7.81 $7.87 $7.81 $7.85 $7.85 170,548
2023-07-03 $7.84 $7.86 $7.81 $7.84 $7.84 113,529
2023-06-30 $7.79 $7.84 $7.79 $7.80 $7.80 77,711
2023-06-29 $7.72 $7.80 $7.72 $7.76 $7.76 253,681
2023-06-28 $7.66 $7.75 $7.66 $7.74 $7.74 200,763
2023-06-27 $7.65 $7.71 $7.65 $7.67 $7.67 151,068
2023-06-26 $7.66 $7.71 $7.64 $7.64 $7.64 218,778
2023-06-23 $7.70 $7.71 $7.67 $7.68 $7.68 165,266
2023-06-22 $7.66 $7.71 $7.66 $7.70 $7.70 226,347
2023-06-21 $7.68 $7.74 $7.68 $7.70 $7.70 110,453
2023-06-20 $7.72 $7.74 $7.70 $7.70 $7.70 104,392
2023-06-16 $7.79 $7.79 $7.74 $7.75 $7.75 131,315
2023-06-15 $7.70 $7.76 $7.69 $7.75 $7.75 260,024
2023-06-14 $7.77 $7.79 $7.68 $7.71 $7.71 336,266
2023-06-13 $7.75 $7.81 $7.75 $7.78 $7.71 231,071
2023-06-12 $7.68 $7.78 $7.67 $7.75 $7.67 229,746
2023-06-09 $7.67 $7.74 $7.66 $7.68 $7.68 259,603
2023-06-08 $7.69 $7.72 $7.67 $7.67 $7.67 207,899
2023-06-07 $7.68 $7.75 $7.68 $7.70 $7.70 213,490
2023-06-06 $7.63 $7.70 $7.62 $7.68 $7.68 98,937
2023-06-05 $7.62 $7.66 $7.61 $7.63 $7.63 175,884
2023-06-02 $7.61 $7.65 $7.60 $7.62 $7.62 239,685
2023-06-01 $7.61 $7.64 $7.56 $7.61 $7.61 178,875
2023-05-31 $7.55 $7.59 $7.53 $7.59 $7.59 247,209
2023-05-30 $7.58 $7.61 $7.56 $7.57 $7.57 159,280
2023-05-26 $7.51 $7.58 $7.51 $7.58 $7.58 156,014
2023-05-25 $7.54 $7.56 $7.51 $7.52 $7.52 255,679
2023-05-24 $7.49 $7.54 $7.49 $7.51 $7.51 184,059
2023-05-23 $7.62 $7.65 $7.45 $7.51 $7.51 589,310
2023-05-22 $7.65 $7.67 $7.63 $7.63 $7.63 178,051
2023-05-19 $7.64 $7.69 $7.63 $7.66 $7.66 205,255
2023-05-18 $7.63 $7.69 $7.63 $7.65 $7.65 192,727
2023-05-17 $7.65 $7.68 $7.62 $7.65 $7.65 239,098
2023-05-16 $7.68 $7.69 $7.65 $7.66 $7.66 181,680
2023-05-15 $7.65 $7.68 $7.63 $7.68 $7.68 137,507
2023-05-12 $7.66 $7.66 $7.62 $7.64 $7.64 255,904
2023-05-11 $7.68 $7.75 $7.67 $7.71 $7.64 252,073
2023-05-10 $7.75 $7.75 $7.70 $7.71 $7.71 143,429
2023-05-09 $7.71 $7.73 $7.68 $7.70 $7.70 302,830
2023-05-08 $7.80 $7.83 $7.72 $7.74 $7.74 183,039
2023-05-05 $7.73 $7.81 $7.73 $7.79 $7.79 155,781
2023-05-04 $7.76 $7.77 $7.68 $7.70 $7.70 522,823
2023-05-03 $7.80 $7.84 $7.76 $7.76 $7.76 184,590
2023-05-02 $7.91 $7.95 $7.77 $7.80 $7.80 400,964
2023-05-01 $7.91 $7.95 $7.90 $7.95 $7.95 210,263
2023-04-28 $7.85 $7.91 $7.80 $7.90 $7.90 249,075
2023-04-27 $7.81 $7.90 $7.80 $7.89 $7.89 226,843
2023-04-26 $7.80 $7.88 $7.78 $7.82 $7.82 186,701
2023-04-25 $7.88 $7.93 $7.85 $7.85 $7.85 179,831
2023-04-24 $7.90 $7.98 $7.90 $7.94 $7.94 217,288
2023-04-21 $7.97 $7.98 $7.91 $7.93 $7.93 207,694
2023-04-20 $7.99 $8.02 $7.96 $8.01 $8.01 92,345
2023-04-19 $7.95 $8.07 $7.95 $7.98 $7.98 90,272
2023-04-18 $8.05 $8.06 $7.98 $8.00 $8.00 85,578
2023-04-17 $7.99 $8.05 $7.97 $8.01 $8.01 81,491
2023-04-14 $8.06 $8.13 $8.01 $8.02 $8.02 101,782
2023-04-13 $8.00 $8.12 $7.98 $8.11 $8.11 210,031
2023-04-12 $8.03 $8.09 $8.03 $8.07 $8.00 131,287
2023-04-11 $7.99 $8.08 $7.99 $8.01 $7.94 106,856
2023-04-10 $7.94 $8.01 $7.94 $8.01 $7.94 58,971
2023-04-06 $7.95 $8.00 $7.92 $7.92 $7.85 103,642
2023-04-05 $7.99 $8.02 $7.89 $7.92 $7.85 199,875
2023-04-04 $8.20 $8.21 $8.02 $8.05 $7.98 125,444
2023-04-03 $8.07 $8.17 $8.01 $8.15 $8.08 170,391
2023-03-31 $8.05 $8.09 $7.99 $8.02 $7.95 92,601
2023-03-30 $7.94 $8.05 $7.94 $8.02 $7.95 107,933
2023-03-29 $7.87 $7.96 $7.87 $7.92 $7.85 96,787
2023-03-28 $7.89 $7.94 $7.83 $7.85 $7.78 81,527
2023-03-27 $7.82 $7.91 $7.82 $7.87 $7.80 177,192
2023-03-24 $7.87 $7.90 $7.81 $7.82 $7.75 151,755
2023-03-23 $7.94 $7.97 $7.84 $7.86 $7.79 136,586
2023-03-22 $7.72 $7.98 $7.72 $7.93 $7.86 431,415
2023-03-21 $7.70 $7.83 $7.66 $7.72 $7.65 208,498
2023-03-20 $7.60 $7.69 $7.57 $7.63 $7.56 215,574
2023-03-17 $7.70 $7.70 $7.60 $7.60 $7.53 201,229
2023-03-16 $7.66 $7.74 $7.66 $7.74 $7.67 162,152
2023-03-15 $7.74 $7.76 $7.67 $7.74 $7.67 190,643
2023-03-14 $7.74 $7.87 $7.74 $7.81 $7.74 281,871
2023-03-13 $7.98 $7.98 $7.75 $7.76 $7.62 465,918
2023-03-10 $8.26 $8.26 $8.00 $8.02 $7.87 410,167
2023-03-09 $8.35 $8.39 $8.23 $8.23 $8.08 168,122
2023-03-08 $8.35 $8.39 $8.34 $8.38 $8.23 110,138
2023-03-07 $8.35 $8.41 $8.35 $8.38 $8.23 72,832
2023-03-06 $8.34 $8.40 $8.34 $8.38 $8.23 44,859
2023-03-03 $8.33 $8.36 $8.32 $8.34 $8.19 117,310
2023-03-02 $8.35 $8.39 $8.33 $8.35 $8.20 82,790
2023-03-01 $8.40 $8.46 $8.36 $8.41 $8.26 103,812
2023-02-28 $8.36 $8.40 $8.33 $8.39 $8.24 87,744
2023-02-27 $8.36 $8.40 $8.35 $8.38 $8.23 158,883
2023-02-24 $8.24 $8.35 $8.23 $8.34 $8.19 107,855
2023-02-23 $8.25 $8.29 $8.21 $8.27 $8.12 157,328
2023-02-22 $8.27 $8.31 $8.20 $8.23 $8.08 121,866
2023-02-21 $8.45 $8.50 $8.27 $8.29 $8.14 176,621
2023-02-17 $8.47 $8.51 $8.45 $8.45 $8.29 46,665
2023-02-16 $8.55 $8.55 $8.48 $8.49 $8.33 92,071
2023-02-15 $8.54 $8.58 $8.54 $8.57 $8.41 82,261
2023-02-14 $8.48 $8.56 $8.43 $8.54 $8.38 62,664
2023-02-13 $8.61 $8.63 $8.55 $8.56 $8.33 73,524
2023-02-10 $8.59 $8.62 $8.57 $8.58 $8.35 92,830
2023-02-09 $8.62 $8.65 $8.59 $8.59 $8.36 129,986
2023-02-08 $8.59 $8.65 $8.58 $8.63 $8.40 89,737
2023-02-07 $8.51 $8.64 $8.51 $8.62 $8.39 58,305
2023-02-06 $8.52 $8.55 $8.48 $8.52 $8.29 104,539
2023-02-03 $8.55 $8.60 $8.54 $8.57 $8.57 106,501
2023-02-02 $8.56 $8.63 $8.51 $8.55 $8.55 154,140
2023-02-01 $8.49 $8.54 $8.45 $8.54 $8.54 125,794
2023-01-31 $8.42 $8.50 $8.42 $8.47 $8.47 116,999
2023-01-30 $8.30 $8.41 $8.30 $8.36 $8.36 116,142
2023-01-27 $8.38 $8.40 $8.30 $8.34 $8.34 139,253
2023-01-26 $8.34 $8.39 $8.32 $8.37 $8.37 138,046
2023-01-25 $8.38 $8.39 $8.31 $8.35 $8.35 139,603
2023-01-24 $8.38 $8.52 $8.33 $8.38 $8.38 119,453
2023-01-23 $8.29 $8.39 $8.29 $8.35 $8.35 120,396
2023-01-20 $8.28 $8.34 $8.25 $8.31 $8.31 89,773
2023-01-19 $8.27 $8.30 $8.24 $8.27 $8.27 69,462
2023-01-18 $8.36 $8.36 $8.27 $8.30 $8.30 150,621
2023-01-17 $8.35 $8.36 $8.27 $8.31 $8.31 123,384
2023-01-13 $8.26 $8.34 $8.26 $8.33 $8.33 130,381
2023-01-12 $8.24 $8.30 $8.21 $8.30 $8.30 127,427
2023-01-11 $8.21 $8.31 $8.21 $8.30 $8.23 237,142
2023-01-10 $8.12 $8.23 $8.12 $8.23 $8.16 164,406
2023-01-09 $8.12 $8.18 $8.11 $8.14 $8.07 176,564
2023-01-06 $8.05 $8.14 $8.03 $8.11 $8.04 149,745
2023-01-05 $8.00 $8.06 $7.96 $8.01 $7.94 126,593
2023-01-04 $7.94 $8.05 $7.93 $8.05 $7.98 181,175
2023-01-03 $7.86 $7.94 $7.83 $7.93 $7.86 234,438
2022-12-30 $7.85 $7.92 $7.77 $7.81 $7.74 520,989
2022-12-29 $7.77 $7.85 $7.77 $7.83 $7.76 280,800
2022-12-28 $7.88 $7.92 $7.76 $7.76 $7.69 534,840
2022-12-27 $7.97 $8.02 $7.91 $7.91 $7.84 170,571
2022-12-23 $8.01 $8.03 $7.97 $8.01 $7.94 101,720
2022-12-22 $7.82 $8.00 $7.81 $7.97 $7.90 223,251
2022-12-21 $7.85 $7.89 $7.80 $7.87 $7.80 209,076
2022-12-20 $7.83 $7.87 $7.80 $7.83 $7.76 184,189
2022-12-19 $7.91 $7.97 $7.80 $7.83 $7.76 456,160
2022-12-16 $7.98 $8.02 $7.95 $7.99 $7.92 127,948
2022-12-15 $8.01 $8.07 $8.00 $8.04 $7.97 132,497
2022-12-14 $8.08 $8.15 $8.02 $8.02 $7.95 121,880
2022-12-13 $8.20 $8.23 $8.13 $8.20 $8.05 164,193
2022-12-12 $8.11 $8.19 $8.09 $8.12 $7.97 176,674
2022-12-09 $8.05 $8.14 $8.05 $8.11 $7.96 138,087
2022-12-08 $8.18 $8.25 $8.11 $8.11 $7.96 163,035
2022-12-07 $8.10 $8.23 $8.08 $8.20 $8.05 308,075
2022-12-06 $8.24 $8.29 $8.14 $8.15 $8.00 184,823
2022-12-05 $8.33 $8.33 $8.23 $8.27 $8.12 107,711
2022-12-02 $8.32 $8.40 $8.30 $8.34 $8.34 131,933
2022-12-01 $8.50 $8.51 $8.35 $8.40 $8.40 142,551
2022-11-30 $8.27 $8.40 $8.21 $8.40 $8.40 128,409
2022-11-29 $8.32 $8.37 $8.16 $8.28 $8.28 253,569
2022-11-28 $8.25 $8.33 $8.24 $8.32 $8.32 163,311
2022-11-25 $8.29 $8.31 $8.23 $8.23 $8.23 46,602
2022-11-23 $8.26 $8.31 $8.26 $8.27 $8.27 79,828
2022-11-22 $8.12 $8.27 $8.12 $8.26 $8.26 113,325
2022-11-21 $8.09 $8.17 $8.09 $8.12 $8.12 174,216
2022-11-18 $8.16 $8.21 $8.14 $8.17 $8.17 106,583
2022-11-17 $8.14 $8.16 $8.12 $8.13 $8.13 78,348
2022-11-16 $8.15 $8.24 $8.15 $8.16 $8.16 113,748
2022-11-15 $8.14 $8.21 $8.13 $8.20 $8.20 84,390
2022-11-14 $8.12 $8.16 $8.07 $8.10 $8.10 144,641
2022-11-11 $8.29 $8.29 $8.20 $8.23 $8.16 80,841
2022-11-10 $8.25 $8.29 $8.24 $8.27 $8.20 157,110
2022-11-09 $8.20 $8.24 $8.13 $8.15 $8.08 70,067
2022-11-08 $8.24 $8.25 $8.19 $8.23 $8.16 96,348
2022-11-07 $8.15 $8.24 $8.15 $8.24 $8.17 82,674
2022-11-04 $8.10 $8.22 $8.08 $8.19 $8.12 152,868
2022-11-03 $7.95 $8.04 $7.95 $8.02 $7.95 120,208
2022-11-02 $7.93 $8.04 $7.91 $8.00 $7.93 132,083
2022-11-01 $7.95 $7.95 $7.84 $7.92 $7.92 110,529
2022-10-31 $7.86 $7.92 $7.83 $7.90 $7.90 127,468
2022-10-28 $7.78 $7.92 $7.77 $7.91 $7.91 191,640
2022-10-27 $7.81 $7.84 $7.78 $7.79 $7.79 127,228
2022-10-26 $7.79 $7.89 $7.79 $7.82 $7.82 182,922
2022-10-25 $7.85 $7.93 $7.81 $7.85 $7.85 239,179
2022-10-24 $7.91 $7.95 $7.88 $7.88 $7.88 128,899
2022-10-21 $7.97 $8.00 $7.88 $7.96 $7.96 135,277
2022-10-20 $7.87 $8.02 $7.87 $8.00 $8.00 158,550
2022-10-19 $7.82 $7.90 $7.80 $7.90 $7.90 152,285
2022-10-18 $7.84 $7.88 $7.82 $7.83 $7.83 175,733
2022-10-17 $7.81 $7.91 $7.79 $7.81 $7.81 113,196
2022-10-14 $7.82 $7.90 $7.77 $7.77 $7.77 107,956
2022-10-13 $7.76 $7.86 $7.73 $7.85 $7.85 98,834
2022-10-12 $7.98 $8.00 $7.90 $7.90 $7.83 95,018
2022-10-11 $7.88 $8.03 $7.86 $8.02 $8.02 269,380
2022-10-10 $8.05 $8.07 $7.98 $7.98 $7.98 90,908
2022-10-07 $8.12 $8.17 $8.03 $8.04 $8.04 104,125
2022-10-06 $8.21 $8.25 $8.15 $8.19 $8.19 89,761
2022-10-05 $8.18 $8.23 $8.17 $8.21 $8.21 93,827
2022-10-04 $8.19 $8.28 $8.16 $8.23 $8.23 135,559
2022-10-03 $8.14 $8.15 $8.07 $8.14 $8.14 91,484
2022-09-30 $8.04 $8.09 $8.00 $8.06 $8.06 122,015
2022-09-29 $8.02 $8.06 $7.94 $8.01 $8.01 174,886
2022-09-28 $8.03 $8.12 $7.99 $8.09 $8.09 106,963
2022-09-27 $7.99 $8.05 $7.98 $7.99 $7.99 119,938
2022-09-26 $8.01 $8.11 $7.98 $7.98 $7.98 181,871
2022-09-23 $8.14 $8.17 $8.04 $8.08 $8.08 171,752
2022-09-22 $8.25 $8.28 $8.15 $8.17 $8.17 116,894
2022-09-21 $8.29 $8.35 $8.23 $8.24 $8.24 111,782
2022-09-20 $8.21 $8.27 $8.19 $8.25 $8.25 61,812
2022-09-19 $8.25 $8.29 $8.21 $8.26 $8.26 73,993
2022-09-16 $8.25 $8.30 $8.23 $8.25 $8.25 230,984
2022-09-15 $8.45 $8.45 $8.31 $8.31 $8.31 125,137
2022-09-14 $8.48 $8.52 $8.43 $8.49 $8.49 41,259
2022-09-13 $8.59 $8.63 $8.48 $8.51 $8.44 142,946
2022-09-12 $8.65 $8.70 $8.62 $8.64 $8.57 92,817
2022-09-09 $8.60 $8.64 $8.52 $8.63 $8.56 88,993
2022-09-08 $8.52 $8.61 $8.52 $8.57 $8.50 61,586
2022-09-07 $8.46 $8.57 $8.46 $8.54 $8.47 42,247
2022-09-06 $8.47 $8.55 $8.46 $8.48 $8.48 186,098
2022-09-02 $8.48 $8.54 $8.47 $8.48 $8.48 111,163
2022-09-01 $8.50 $8.52 $8.44 $8.47 $8.47 114,481
2022-08-31 $8.54 $8.57 $8.49 $8.50 $8.50 211,910
2022-08-30 $8.71 $8.71 $8.54 $8.54 $8.54 122,484
2022-08-29 $8.65 $8.68 $8.63 $8.67 $8.67 87,238
2022-08-26 $8.75 $8.80 $8.65 $8.65 $8.65 78,293
2022-08-25 $8.79 $8.87 $8.75 $8.75 $8.75 65,725
2022-08-24 $8.75 $8.87 $8.75 $8.79 $8.79 54,193
2022-08-23 $8.71 $8.76 $8.71 $8.73 $8.73 47,394
2022-08-22 $8.84 $8.86 $8.72 $8.74 $8.74 57,071
2022-08-19 $8.93 $8.95 $8.86 $8.86 $8.86 79,228
2022-08-18 $8.88 $8.96 $8.88 $8.93 $8.93 56,996
2022-08-17 $8.92 $8.93 $8.86 $8.91 $8.91 111,156
2022-08-16 $8.89 $8.95 $8.89 $8.91 $8.91 59,277
2022-08-15 $8.92 $8.94 $8.85 $8.93 $8.93 115,230
2022-08-12 $8.87 $8.92 $8.80 $8.92 $8.92 105,952
2022-08-11 $8.94 $8.98 $8.88 $8.88 $8.82 117,573
2022-08-10 $8.86 $8.89 $8.79 $8.88 $8.82 73,395
2022-08-09 $8.78 $8.81 $8.74 $8.80 $8.74 48,104
2022-08-08 $8.69 $8.82 $8.69 $8.79 $8.73 70,445
2022-08-05 $8.70 $8.75 $8.67 $8.72 $8.66 101,023
2022-08-04 $8.67 $8.73 $8.67 $8.71 $8.65 48,525
2022-08-03 $8.72 $8.73 $8.67 $8.67 $8.61 95,997
2022-08-02 $8.69 $8.73 $8.63 $8.68 $8.62 125,089
2022-08-01 $8.70 $8.77 $8.61 $8.71 $8.65 176,565
2022-07-29 $8.52 $8.73 $8.52 $8.67 $8.61 173,445
2022-07-28 $8.46 $8.54 $8.39 $8.52 $8.46 126,087
2022-07-27 $8.40 $8.45 $8.37 $8.43 $8.37 104,401
2022-07-26 $8.38 $8.41 $8.36 $8.40 $8.34 139,512
2022-07-25 $8.46 $8.47 $8.35 $8.41 $8.35 116,174
2022-07-22 $8.45 $8.52 $8.37 $8.40 $8.34 132,058
2022-07-21 $8.27 $8.45 $8.25 $8.42 $8.36 119,799
2022-07-20 $8.25 $8.34 $8.23 $8.25 $8.19 138,016
2022-07-19 $8.16 $8.28 $8.16 $8.24 $8.18 135,387
2022-07-18 $8.29 $8.32 $8.13 $8.13 $8.07 86,535
2022-07-15 $8.23 $8.31 $8.18 $8.28 $8.22 80,388
2022-07-14 $8.25 $8.25 $8.15 $8.21 $8.15 120,042
2022-07-13 $8.29 $8.34 $8.24 $8.33 $8.20 84,069
2022-07-12 $8.26 $8.35 $8.26 $8.30 $8.17 59,537
2022-07-11 $8.28 $8.30 $8.24 $8.29 $8.16 108,329
2022-07-08 $8.21 $8.30 $8.20 $8.27 $8.14 51,538
2022-07-07 $8.24 $8.29 $8.19 $8.27 $8.14 91,229
2022-07-06 $8.28 $8.28 $8.18 $8.24 $8.12 85,559
2022-07-05 $8.26 $8.27 $8.18 $8.27 $8.14 86,420
2022-07-01 $8.17 $8.28 $8.17 $8.28 $8.15 80,195
2022-06-30 $8.19 $8.19 $8.06 $8.17 $8.05 80,370
2022-06-29 $8.25 $8.27 $8.19 $8.19 $8.07 57,543
2022-06-28 $8.22 $8.26 $8.21 $8.23 $8.11 66,369
2022-06-27 $8.24 $8.25 $8.18 $8.21 $8.09 95,486
2022-06-24 $8.22 $8.23 $8.16 $8.21 $8.09 130,214
2022-06-23 $8.19 $8.22 $8.13 $8.16 $8.04 183,985
2022-06-22 $8.12 $8.22 $8.10 $8.19 $8.07 99,409
2022-06-21 $8.22 $8.29 $8.15 $8.18 $8.06 117,521
2022-06-17 $8.07 $8.20 $8.07 $8.14 $8.02 145,910
2022-06-16 $8.33 $8.34 $8.06 $8.08 $7.96 252,192
2022-06-15 $8.47 $8.58 $8.40 $8.44 $8.31 141,339
2022-06-14 $8.43 $8.52 $8.41 $8.49 $8.36 106,215
2022-06-13 $8.62 $8.64 $8.41 $8.48 $8.30 226,221
2022-06-10 $8.73 $8.74 $8.60 $8.71 $8.52 369,022
2022-06-09 $8.73 $8.77 $8.67 $8.77 $8.58 161,069
2022-06-08 $8.72 $8.81 $8.67 $8.75 $8.56 186,623
2022-06-07 $8.66 $8.79 $8.64 $8.79 $8.60 131,547
2022-06-06 $8.67 $8.72 $8.64 $8.69 $8.50 64,395
2022-06-03 $8.64 $8.70 $8.61 $8.66 $8.47 136,373
2022-06-02 $8.71 $8.75 $8.64 $8.72 $8.53 147,014
2022-06-01 $8.68 $8.72 $8.65 $8.69 $8.50 89,107
2022-05-31 $8.71 $8.71 $8.58 $8.66 $8.47 130,710
2022-05-27 $8.65 $8.73 $8.65 $8.71 $8.52 207,752
2022-05-26 $8.36 $8.57 $8.32 $8.53 $8.34 258,304
2022-05-25 $8.30 $8.38 $8.25 $8.37 $8.19 279,055
2022-05-24 $8.35 $8.35 $8.25 $8.32 $8.14 158,596
2022-05-23 $8.38 $8.40 $8.32 $8.35 $8.17 148,180
2022-05-20 $8.43 $8.43 $8.33 $8.34 $8.16 145,391
2022-05-19 $8.35 $8.42 $8.33 $8.40 $8.22 96,290
2022-05-18 $8.41 $8.45 $8.36 $8.38 $8.20 171,886
2022-05-17 $8.41 $8.47 $8.37 $8.47 $8.29 102,469
2022-05-16 $8.43 $8.43 $8.32 $8.36 $8.18 154,627
2022-05-13 $8.38 $8.44 $8.26 $8.39 $8.21 166,045
2022-05-12 $8.45 $8.45 $8.27 $8.34 $8.16 251,136
2022-05-11 $8.72 $8.76 $8.50 $8.52 $8.28 249,717
2022-05-10 $8.87 $8.90 $8.71 $8.74 $8.49 309,208
2022-05-09 $8.92 $8.92 $8.83 $8.86 $8.61 213,920
2022-05-06 $9.02 $9.03 $8.91 $8.99 $8.73 156,220
2022-05-05 $9.19 $9.22 $9.04 $9.05 $8.79 140,890
2022-05-04 $9.16 $9.25 $9.12 $9.25 $8.99 171,283
2022-05-03 $9.19 $9.22 $9.10 $9.18 $8.92 214,428
2022-05-02 $9.29 $9.35 $9.18 $9.23 $8.97 210,355
2022-04-29 $9.37 $9.38 $9.25 $9.33 $9.06 236,300
2022-04-28 $9.53 $9.57 $9.32 $9.36 $9.09 344,128
2022-04-27 $9.43 $9.56 $9.43 $9.45 $9.18 117,930
2022-04-26 $9.55 $9.62 $9.39 $9.45 $9.18 314,839
2022-04-25 $9.63 $9.66 $9.52 $9.63 $9.36 212,794
2022-04-22 $9.85 $9.85 $9.69 $9.72 $9.44 368,090
2022-04-21 $9.99 $10.03 $9.84 $9.84 $9.56 213,916
2022-04-20 $10.05 $10.08 $9.94 $9.96 $9.68 305,085
2022-04-19 $9.92 $10.04 $9.92 $10.03 $9.74 171,557
2022-04-18 $10.01 $10.06 $9.93 $9.95 $9.67 199,660
2022-04-14 $10.04 $10.10 $9.98 $10.02 $9.73 125,101
2022-04-13 $10.06 $10.09 $10.00 $10.07 $9.78 134,856
2022-04-12 $10.12 $10.17 $10.00 $10.09 $9.75 176,775
2022-04-11 $10.10 $10.17 $10.04 $10.06 $9.72 156,172
2022-04-08 $10.18 $10.24 $10.12 $10.17 $9.82 248,193
2022-04-07 $10.10 $10.23 $10.09 $10.15 $9.81 420,001
2022-04-06 $10.19 $10.25 $10.05 $10.09 $9.75 210,472
2022-04-05 $10.36 $10.36 $10.24 $10.27 $9.92 274,954
2022-04-04 $10.30 $10.38 $10.27 $10.36 $10.01 244,228
2022-04-01 $10.19 $10.35 $10.14 $10.35 $10.00 271,798
2022-03-31 $10.08 $10.14 $10.06 $10.14 $9.80 210,348
2022-03-30 $10.07 $10.08 $10.01 $10.07 $9.73 190,130
2022-03-29 $9.95 $10.05 $9.92 $10.05 $9.71 132,177
2022-03-28 $9.78 $9.87 $9.77 $9.86 $9.52 150,344
2022-03-25 $9.79 $9.86 $9.70 $9.74 $9.41 319,627
2022-03-24 $9.82 $9.83 $9.72 $9.77 $9.44 160,157
2022-03-23 $9.85 $9.94 $9.73 $9.76 $9.43 144,624
2022-03-22 $9.72 $9.87 $9.71 $9.86 $9.52 146,076
2022-03-21 $9.85 $9.85 $9.66 $9.69 $9.36 128,575
2022-03-18 $9.83 $9.84 $9.76 $9.83 $9.50 133,361
2022-03-17 $9.61 $9.84 $9.60 $9.76 $9.43 181,628
2022-03-16 $9.45 $9.59 $9.45 $9.57 $9.24 160,335
2022-03-15 $9.38 $9.48 $9.35 $9.41 $9.09 141,101
2022-03-14 $9.57 $9.61 $9.35 $9.38 $9.06 272,143
2022-03-11 $9.75 $9.82 $9.65 $9.65 $9.27 230,971
2022-03-10 $9.67 $9.83 $9.62 $9.68 $9.29 136,219
2022-03-09 $9.67 $9.77 $9.64 $9.76 $9.37 152,369
2022-03-08 $9.65 $9.70 $9.55 $9.64 $9.26 186,732
2022-03-07 $9.80 $9.80 $9.57 $9.60 $9.22 238,268
2022-03-04 $9.95 $9.95 $9.75 $9.80 $9.41 227,649
2022-03-03 $9.89 $9.96 $9.88 $9.95 $9.55 167,015
2022-03-02 $9.82 $9.90 $9.82 $9.87 $9.48 171,779
2022-03-01 $9.83 $9.87 $9.74 $9.79 $9.40 157,279
2022-02-28 $9.59 $9.85 $9.59 $9.83 $9.44 235,518
2022-02-25 $9.49 $9.76 $9.48 $9.69 $9.30 435,434
2022-02-24 $9.64 $9.73 $9.46 $9.48 $9.10 784,348
2022-02-23 $10.05 $10.08 $9.73 $9.77 $9.38 695,145
2022-02-22 $10.13 $10.17 $10.01 $10.04 $9.64 269,801
2022-02-18 $10.20 $10.25 $10.16 $10.17 $9.76 245,105
2022-02-17 $10.30 $10.30 $10.18 $10.19 $9.78 212,889
2022-02-16 $10.23 $10.36 $10.21 $10.30 $9.89 287,771
2022-02-15 $10.16 $10.27 $10.14 $10.25 $9.84 215,353
2022-02-14 $10.24 $10.25 $10.10 $10.12 $9.72 694,820
2022-02-11 $10.44 $10.48 $10.28 $10.29 $9.82 405,303
2022-02-10 $10.44 $10.49 $10.38 $10.40 $9.93 256,790
2022-02-09 $10.45 $10.48 $10.39 $10.46 $9.99 316,256
2022-02-08 $10.25 $10.40 $10.25 $10.38 $9.91 259,721
2022-02-07 $10.33 $10.37 $10.26 $10.34 $9.87 271,591
2022-02-04 $10.26 $10.33 $10.23 $10.30 $9.83 242,527
2022-02-03 $10.26 $10.32 $10.19 $10.24 $9.78 312,381
2022-02-02 $10.30 $10.35 $10.27 $10.32 $9.85 364,412
2022-02-01 $10.23 $10.30 $10.20 $10.26 $9.80 252,253
2022-01-31 $10.10 $10.22 $10.07 $10.18 $9.72 217,709
2022-01-28 $10.14 $10.19 $10.05 $10.10 $9.64 269,192
2022-01-27 $10.02 $10.12 $9.97 $10.12 $9.66 312,628
2022-01-26 $10.05 $10.05 $9.86 $9.98 $9.53 266,394
2022-01-25 $9.71 $9.87 $9.66 $9.86 $9.41 223,540
2022-01-24 $9.98 $10.06 $9.44 $9.74 $9.30 616,974
2022-01-21 $10.23 $10.26 $10.12 $10.13 $9.67 328,155
2022-01-20 $10.34 $10.38 $10.22 $10.23 $9.77 362,091
2022-01-19 $10.30 $10.33 $10.29 $10.30 $9.83 224,863
2022-01-18 $10.34 $10.34 $10.25 $10.28 $9.81 290,726
2022-01-14 $10.29 $10.37 $10.24 $10.34 $9.87 338,400
2022-01-13 $10.34 $10.34 $10.28 $10.30 $9.83 370,234
2022-01-12 $10.29 $10.37 $10.28 $10.34 $9.82 387,515
2022-01-11 $10.25 $10.27 $10.23 $10.27 $9.75 323,914
2022-01-10 $10.21 $10.26 $10.18 $10.23 $9.71 324,137
2022-01-07 $10.20 $10.25 $10.15 $10.21 $9.69 236,691
2022-01-06 $10.11 $10.20 $10.11 $10.18 $9.66 273,491
2022-01-05 $10.17 $10.21 $10.13 $10.13 $9.62 232,645
2022-01-04 $10.18 $10.20 $10.15 $10.16 $9.65 239,283
2022-01-03 $10.15 $10.15 $10.08 $10.13 $9.62 118,860
2021-12-31 $10.12 $10.17 $10.03 $10.13 $9.62 148,203
2021-12-30 $10.15 $10.15 $10.08 $10.10 $9.59 197,224
2021-12-29 $10.10 $10.10 $10.05 $10.10 $9.59 203,174
2021-12-28 $10.08 $10.12 $10.04 $10.09 $9.58 274,837
2021-12-27 $10.01 $10.08 $10.00 $10.08 $9.57 198,170
2021-12-23 $9.98 $10.01 $9.97 $9.97 $9.47 201,910
2021-12-22 $9.95 $10.00 $9.95 $9.95 $9.45 133,753
2021-12-21 $9.92 $9.98 $9.92 $9.96 $9.46 117,321
2021-12-20 $9.98 $9.98 $9.86 $9.89 $9.39 186,633
2021-12-17 $10.02 $10.03 $9.97 $9.98 $9.48 162,293
2021-12-16 $10.05 $10.06 $10.00 $10.01 $9.50 104,850
2021-12-15 $10.02 $10.03 $9.98 $10.02 $9.51 134,066
2021-12-14 $10.00 $10.02 $9.96 $10.00 $9.49 182,121
2021-12-13 $10.10 $10.11 $10.03 $10.05 $9.49 119,599
2021-12-10 $10.09 $10.10 $10.08 $10.09 $9.52 85,228
2021-12-09 $10.09 $10.10 $10.02 $10.07 $9.51 107,270
2021-12-08 $10.08 $10.08 $10.02 $10.06 $9.50 205,723
2021-12-07 $10.02 $10.03 $10.00 $10.03 $9.47 196,003
2021-12-06 $9.99 $9.99 $9.93 $9.95 $9.39 155,999
2021-12-03 $10.02 $10.03 $9.95 $9.97 $9.41 120,309
2021-12-02 $10.04 $10.05 $9.99 $10.00 $9.44 159,708
2021-12-01 $10.09 $10.10 $10.03 $10.03 $9.47 178,873
2021-11-30 $10.11 $10.11 $10.02 $10.03 $9.47 221,608
2021-11-29 $10.05 $10.12 $10.05 $10.11 $9.54 154,638
2021-11-26 $10.07 $10.08 $9.98 $10.01 $9.45 112,962
2021-11-24 $10.05 $10.10 $10.05 $10.10 $9.53 216,661
2021-11-23 $9.98 $10.06 $9.94 $10.06 $9.50 170,521
2021-11-22 $10.03 $10.03 $9.94 $9.96 $9.40 135,507
2021-11-19 $10.04 $10.08 $9.99 $10.00 $9.44 146,630
2021-11-18 $10.00 $10.05 $9.92 $10.04 $9.48 213,022
2021-11-17 $10.03 $10.05 $9.93 $9.97 $9.41 153,985
2021-11-16 $10.07 $10.07 $9.99 $10.00 $9.44 267,339
2021-11-15 $10.07 $10.07 $10.02 $10.05 $9.49 189,062
2021-11-12 $10.08 $10.09 $10.03 $10.05 $9.49 101,015
2021-11-11 $10.03 $10.12 $10.01 $10.12 $9.50 189,850
2021-11-10 $10.15 $10.40 $10.03 $10.05 $9.43 184,357
2021-11-09 $10.12 $10.15 $10.05 $10.07 $9.45 167,645
2021-11-08 $10.07 $10.12 $10.06 $10.10 $9.48 171,668
2021-11-05 $10.06 $10.08 $10.03 $10.06 $9.44 236,487
2021-11-04 $10.04 $10.05 $10.01 $10.02 $9.40 120,452
2021-11-03 $10.05 $10.05 $10.02 $10.05 $9.43 150,869
2021-11-02 $10.05 $10.05 $10.00 $10.04 $9.42 180,665
2021-11-01 $10.06 $10.06 $10.00 $10.04 $9.42 151,923
2021-10-29 $10.03 $10.03 $10.00 $10.03 $9.41 108,913
2021-10-28 $9.97 $10.04 $9.97 $10.04 $9.42 216,421
2021-10-27 $10.01 $10.04 $9.98 $9.98 $9.37 149,262
2021-10-26 $10.03 $10.05 $9.93 $10.04 $9.42 234,716
2021-10-25 $10.08 $10.09 $10.00 $10.01 $9.40 223,578
2021-10-22 $10.08 $10.10 $10.05 $10.10 $9.48 134,825
2021-10-21 $10.09 $10.09 $10.03 $10.07 $9.45 186,970
2021-10-20 $10.05 $10.11 $10.04 $10.08 $9.46 330,007
2021-10-19 $10.04 $10.07 $10.03 $10.05 $9.43 169,804
2021-10-18 $10.02 $10.03 $9.98 $10.02 $9.40 169,338
2021-10-15 $10.08 $10.08 $10.01 $10.02 $9.40 110,872
2021-10-14 $10.03 $10.08 $10.01 $10.05 $9.43 100,050
2021-10-13 $10.01 $10.04 $9.99 $10.04 $9.37 142,422
2021-10-12 $9.99 $10.48 $9.97 $9.99 $9.32 127,795
2021-10-11 $9.96 $9.98 $9.95 $9.98 $9.31 135,959
2021-10-08 $9.94 $9.96 $9.92 $9.93 $9.27 161,706
2021-10-07 $9.93 $9.97 $9.93 $9.95 $9.29 172,596
2021-10-06 $9.95 $9.97 $9.93 $9.95 $9.29 125,777
2021-10-05 $9.98 $10.00 $9.94 $9.96 $9.30 133,797
2021-10-04 $9.99 $9.99 $9.93 $9.98 $9.31 80,423
2021-10-01 $10.00 $10.02 $9.95 $9.97 $9.30 144,672
2021-09-30 $10.02 $10.03 $9.97 $9.98 $9.31 66,384
2021-09-29 $9.98 $10.01 $9.93 $10.01 $9.34 214,146
2021-09-28 $9.90 $9.99 $9.85 $9.94 $9.28 204,112
2021-09-27 $9.91 $9.92 $9.87 $9.90 $9.24 112,613
2021-09-24 $9.89 $9.93 $9.86 $9.93 $9.27 180,823
2021-09-23 $9.92 $9.96 $9.87 $9.89 $9.23 136,575
2021-09-22 $9.87 $9.89 $9.85 $9.89 $9.23 141,103
2021-09-21 $9.88 $9.89 $9.81 $9.84 $9.18 116,912
2021-09-20 $9.90 $9.90 $9.82 $9.86 $9.20 248,546
2021-09-17 $9.96 $9.96 $9.90 $9.92 $9.26 133,518
2021-09-16 $9.93 $9.95 $9.90 $9.94 $9.28 130,248
2021-09-15 $9.94 $9.95 $9.91 $9.92 $9.26 189,546
2021-09-14 $9.95 $9.96 $9.91 $9.91 $9.25 241,488
2021-09-13 $9.97 $9.97 $9.95 $9.97 $9.25 205,647
2021-09-10 $10.00 $10.00 $9.94 $9.95 $9.23 212,050
2021-09-09 $9.96 $9.96 $9.91 $9.96 $9.24 146,055
2021-09-08 $9.97 $9.97 $9.91 $9.96 $9.24 123,875
2021-09-07 $9.95 $9.98 $9.94 $9.94 $9.22 111,237
2021-09-03 $10.02 $10.03 $9.92 $9.99 $9.27 164,819
2021-09-02 $10.02 $10.02 $9.98 $10.01 $9.29 151,015
2021-09-01 $9.98 $10.02 $9.96 $10.02 $9.30 174,669
2021-08-31 $9.98 $9.98 $9.93 $9.96 $9.24 207,271
2021-08-30 $9.93 $9.97 $9.93 $9.96 $9.24 208,120
2021-08-27 $9.82 $9.89 $9.80 $9.89 $9.18 334,943
2021-08-26 $9.84 $9.84 $9.80 $9.81 $9.10 250,513
2021-08-25 $9.82 $9.84 $9.80 $9.84 $9.13 178,661
2021-08-24 $9.81 $9.82 $9.79 $9.82 $9.11 82,873
2021-08-23 $9.81 $9.82 $9.76 $9.80 $9.09 141,950
2021-08-20 $9.82 $9.85 $9.76 $9.79 $9.08 117,905
2021-08-19 $9.80 $9.82 $9.76 $9.81 $9.10 167,336
2021-08-18 $9.82 $9.82 $9.79 $9.82 $9.11 160,580
2021-08-17 $9.81 $9.82 $9.77 $9.82 $9.11 174,186
2021-08-16 $9.80 $9.82 $9.79 $9.81 $9.10 192,261
2021-08-13 $9.74 $9.79 $9.72 $9.79 $9.08 268,507
2021-08-12 $9.67 $9.72 $9.67 $9.72 $9.02 172,095
2021-08-11 $9.74 $9.77 $9.69 $9.73 $8.98 337,396
2021-08-10 $9.74 $9.75 $9.66 $9.70 $8.95 166,961
2021-08-09 $9.67 $9.73 $9.67 $9.73 $8.98 213,195
2021-08-06 $9.64 $9.68 $9.64 $9.64 $8.89 265,454
2021-08-05 $9.67 $9.68 $9.62 $9.65 $8.90 156,206
2021-08-04 $9.64 $9.67 $9.63 $9.65 $8.90 1,274,149
2021-08-03 $9.68 $9.69 $9.63 $9.65 $8.90 203,020
2021-08-02 $9.70 $9.72 $9.66 $9.68 $8.93 174,731
2021-07-30 $9.66 $9.70 $9.64 $9.69 $8.94 226,676
2021-07-29 $9.68 $9.70 $9.67 $9.70 $8.95 164,201
2021-07-28 $9.69 $9.69 $9.65 $9.68 $8.93 245,111
2021-07-27 $9.62 $9.68 $9.61 $9.68 $8.93 179,737
2021-07-26 $9.50 $9.62 $9.50 $9.60 $8.86 158,632
2021-07-23 $9.52 $9.52 $9.49 $9.51 $8.77 213,051
2021-07-22 $9.53 $9.53 $9.46 $9.50 $8.76 185,215
2021-07-21 $9.53 $9.56 $9.48 $9.50 $8.76 184,542
2021-07-20 $9.50 $9.53 $9.48 $9.50 $8.76 164,612
2021-07-19 $9.60 $9.61 $9.43 $9.46 $8.73 284,847
2021-07-16 $9.67 $9.67 $9.57 $9.62 $8.87 119,393
2021-07-15 $9.75 $9.75 $9.64 $9.67 $8.92 164,968
2021-07-14 $9.75 $9.77 $9.73 $9.75 $8.99 122,474
2021-07-13 $9.79 $9.79 $9.75 $9.77 $8.96 171,130
2021-07-12 $9.80 $9.80 $9.76 $9.78 $8.97 237,592
2021-07-09 $9.77 $9.80 $9.74 $9.78 $8.97 263,050
2021-07-08 $9.73 $9.78 $9.70 $9.75 $8.94 223,204
2021-07-07 $9.79 $9.80 $9.72 $9.74 $8.93 272,673
2021-07-06 $9.78 $9.78 $9.73 $9.76 $8.95 333,779
2021-07-02 $9.80 $9.82 $9.74 $9.75 $8.94 181,620
2021-07-01 $9.79 $9.82 $9.76 $9.79 $8.98 225,648
2021-06-30 $9.72 $9.77 $9.72 $9.76 $8.95 207,822
2021-06-29 $9.63 $9.70 $9.63 $9.70 $8.90 319,554
2021-06-28 $9.57 $9.61 $9.57 $9.59 $8.79 122,420
2021-06-25 $9.62 $9.62 $9.54 $9.54 $8.75 135,575
2021-06-24 $9.61 $9.62 $9.59 $9.62 $8.82 208,724
2021-06-23 $9.60 $9.60 $9.58 $9.59 $8.79 133,725
2021-06-22 $9.60 $9.60 $9.57 $9.59 $8.79 198,199
2021-06-21 $9.58 $9.59 $9.54 $9.59 $8.79 273,056
2021-06-18 $9.61 $9.61 $9.54 $9.55 $8.76 145,642
2021-06-17 $9.64 $9.66 $9.49 $9.61 $8.81 857,768
2021-06-16 $9.63 $9.65 $9.62 $9.62 $8.82 183,370
2021-06-15 $9.58 $9.64 $9.57 $9.64 $8.84 304,659
2021-06-14 $9.55 $9.58 $9.53 $9.58 $8.79 238,625
2021-06-11 $9.56 $9.58 $9.51 $9.58 $8.73 472,628
2021-06-10 $9.60 $9.62 $9.52 $9.54 $8.70 510,825
2021-06-09 $9.58 $9.59 $9.55 $9.58 $8.73 203,409
2021-06-08 $9.56 $9.57 $9.53 $9.57 $8.72 260,962
2021-06-07 $9.55 $9.58 $9.52 $9.54 $8.70 362,157
2021-06-04 $9.57 $9.57 $9.53 $9.55 $8.71 267,151
2021-06-03 $9.58 $9.58 $9.53 $9.54 $8.70 279,692
2021-06-02 $9.54 $9.58 $9.52 $9.58 $8.73 304,858
2021-06-01 $9.52 $9.53 $9.48 $9.53 $8.69 192,622
2021-05-28 $9.52 $9.52 $9.47 $9.49 $8.65 148,847
2021-05-27 $9.54 $9.54 $9.48 $9.49 $8.65 210,332
2021-05-26 $9.55 $9.55 $9.50 $9.51 $8.67 199,490
2021-05-25 $9.55 $9.55 $9.52 $9.54 $8.70 138,263
2021-05-24 $9.55 $9.56 $9.51 $9.53 $8.69 239,820
2021-05-21 $9.52 $9.54 $9.50 $9.51 $8.67 185,443
2021-05-20 $9.50 $9.52 $9.49 $9.50 $8.66 147,381
2021-05-19 $9.49 $9.54 $9.47 $9.47 $8.63 209,115
2021-05-18 $9.47 $9.51 $9.47 $9.49 $8.65 206,588
2021-05-17 $9.50 $9.50 $9.47 $9.49 $8.65 193,651
2021-05-14 $9.49 $9.49 $9.46 $9.48 $8.64 117,081
2021-05-13 $9.49 $9.49 $9.44 $9.46 $8.62 144,845
2021-05-12 $9.56 $9.59 $9.51 $9.51 $8.62 189,151
2021-05-11 $9.58 $9.59 $9.53 $9.54 $8.64 91,004
2021-05-10 $9.63 $9.64 $9.57 $9.58 $8.68 131,809
2021-05-07 $9.60 $9.61 $9.58 $9.60 $8.70 189,752
2021-05-06 $9.59 $9.65 $9.58 $9.60 $8.70 114,109
2021-05-05 $9.58 $9.60 $9.56 $9.58 $8.68 87,959
2021-05-04 $9.56 $9.56 $9.51 $9.55 $8.65 110,556
2021-05-03 $9.52 $9.54 $9.49 $9.53 $8.63 159,060
2021-04-30 $9.41 $9.49 $9.40 $9.48 $8.59 149,937
2021-04-29 $9.42 $9.43 $9.38 $9.39 $8.51 164,666
2021-04-28 $9.43 $9.43 $9.39 $9.43 $8.54 184,440
2021-04-27 $9.41 $9.42 $9.40 $9.40 $8.52 151,479
2021-04-26 $9.43 $9.46 $9.40 $9.41 $8.53 203,071
2021-04-23 $9.47 $9.47 $9.44 $9.47 $8.58 162,319
2021-04-22 $9.47 $9.47 $9.41 $9.43 $8.54 80,250
2021-04-21 $9.44 $9.46 $9.43 $9.45 $8.56 215,365
2021-04-20 $9.52 $9.54 $9.44 $9.44 $8.55 107,085
2021-04-19 $9.52 $9.53 $9.49 $9.50 $8.61 89,457
2021-04-16 $9.50 $9.52 $9.46 $9.51 $8.62 177,517
2021-04-15 $9.52 $9.53 $9.50 $9.51 $8.62 129,318
2021-04-14 $9.56 $9.56 $9.48 $9.49 $8.60 149,779
2021-04-13 $9.57 $9.57 $9.53 $9.57 $8.62 89,843
2021-04-12 $9.61 $9.61 $9.53 $9.55 $8.60 156,867
2021-04-09 $9.61 $9.61 $9.55 $9.58 $8.63 255,345
2021-04-08 $9.60 $9.62 $9.56 $9.58 $8.63 203,994
2021-04-07 $9.58 $9.60 $9.56 $9.58 $8.63 107,727
2021-04-06 $9.59 $9.60 $9.55 $9.57 $8.62 69,857
2021-04-05 $9.58 $9.64 $9.55 $9.55 $8.60 92,340
2021-04-01 $9.57 $9.62 $9.55 $9.58 $8.63 208,128
2021-03-31 $9.54 $9.58 $9.54 $9.54 $8.59 176,748
2021-03-30 $9.55 $9.59 $9.52 $9.54 $8.59 310,042
2021-03-29 $9.54 $9.56 $9.50 $9.53 $8.58 173,187
2021-03-26 $9.52 $9.57 $9.49 $9.50 $8.56 301,632
2021-03-25 $9.48 $9.53 $9.46 $9.49 $8.55 198,505
2021-03-24 $9.53 $9.53 $9.48 $9.48 $8.54 209,106
2021-03-23 $9.50 $9.52 $9.47 $9.49 $8.55 98,745
2021-03-22 $9.50 $9.52 $9.46 $9.47 $8.53 108,722
2021-03-19 $9.52 $9.53 $9.45 $9.46 $8.52 116,403
2021-03-18 $9.50 $9.54 $9.48 $9.49 $8.54 268,611
2021-03-17 $9.50 $9.56 $9.49 $9.49 $8.55 141,492
2021-03-16 $9.50 $9.52 $9.46 $9.50 $8.56 154,955
2021-03-15 $9.42 $9.49 $9.42 $9.47 $8.53 219,133
2021-03-12 $9.47 $9.47 $9.36 $9.42 $8.48 585,361
2021-03-11 $9.62 $9.64 $9.49 $9.49 $8.49 464,730
2021-03-10 $9.45 $9.61 $9.43 $9.61 $8.60 615,784
2021-03-09 $9.32 $9.43 $9.32 $9.42 $8.43 111,912
2021-03-08 $9.31 $9.37 $9.30 $9.32 $8.34 115,512
2021-03-05 $9.28 $9.35 $9.20 $9.35 $8.37 146,308
2021-03-04 $9.39 $9.39 $9.17 $9.24 $8.27 355,163
2021-03-03 $9.27 $9.39 $9.26 $9.36 $8.38 533,891
2021-03-02 $9.28 $9.32 $9.23 $9.28 $8.31 170,686
2021-03-01 $9.24 $9.34 $9.23 $9.24 $8.27 809,505
2021-02-26 $9.21 $9.27 $9.21 $9.25 $8.28 276,869
2021-02-25 $9.19 $9.24 $9.15 $9.16 $8.20 625,726
2021-02-24 $9.16 $9.21 $9.13 $9.20 $8.24 295,581
2021-02-23 $9.20 $9.20 $9.12 $9.15 $8.19 824,064
2021-02-22 $9.12 $9.22 $9.12 $9.19 $8.23 454,372
2021-02-19 $9.16 $9.20 $9.13 $9.16 $8.20 323,022
2021-02-18 $9.18 $9.18 $9.12 $9.15 $8.19 213,204
2021-02-17 $9.17 $9.19 $9.12 $9.17 $8.21 294,908
2021-02-16 $9.30 $9.32 $9.12 $9.16 $8.20 875,395
2021-02-12 $9.32 $9.35 $9.23 $9.27 $8.30 265,696
2021-02-11 $9.37 $9.37 $9.26 $9.32 $8.34 192,899
2021-02-10 $9.30 $9.39 $9.30 $9.39 $8.36 897,944
2021-02-09 $9.36 $9.40 $9.24 $9.28 $8.26 585,790
2021-02-08 $9.34 $9.40 $9.34 $9.39 $8.36 303,320
2021-02-05 $9.37 $9.38 $9.32 $9.36 $8.34 92,763
2021-02-04 $9.37 $9.39 $9.29 $9.36 $8.34 436,531
2021-02-03 $9.36 $9.37 $9.31 $9.35 $8.33 165,033
2021-02-02 $9.37 $9.39 $9.32 $9.35 $8.33 343,462
2021-02-01 $9.22 $9.35 $9.22 $9.33 $8.31 294,942
2021-01-29 $9.17 $9.22 $9.07 $9.21 $8.20 440,048
2021-01-28 $9.20 $9.26 $9.16 $9.16 $8.16 190,292
2021-01-27 $9.25 $9.31 $9.18 $9.18 $8.18 400,949
2021-01-26 $9.24 $9.29 $9.24 $9.28 $8.26 248,808
2021-01-25 $9.19 $9.25 $9.15 $9.25 $8.24 973,675
2021-01-22 $9.22 $9.23 $9.16 $9.16 $8.16 933,011
2021-01-21 $9.16 $9.21 $9.15 $9.21 $8.20 172,956
2021-01-20 $9.18 $9.18 $9.14 $9.15 $8.15 128,957
2021-01-19 $9.17 $9.17 $9.11 $9.15 $8.15 923,147
2021-01-15 $9.16 $9.17 $9.08 $9.12 $8.12 145,441
2021-01-14 $9.07 $9.20 $9.04 $9.15 $8.15 477,708
2021-01-13 $9.02 $9.12 $9.01 $9.12 $8.08 263,983
2021-01-12 $8.89 $9.02 $8.87 $9.01 $7.98 160,956
2021-01-11 $8.85 $8.89 $8.84 $8.89 $7.88 101,401
2021-01-08 $8.87 $8.89 $8.84 $8.86 $7.85 113,684
2021-01-07 $8.78 $8.84 $8.78 $8.84 $7.83 277,091
2021-01-06 $8.70 $8.78 $8.68 $8.76 $7.76 115,781
2021-01-05 $8.64 $8.71 $8.64 $8.69 $7.70 94,062
2021-01-04 $8.68 $8.69 $8.64 $8.65 $7.66 142,138
2020-12-31 $8.66 $8.70 $8.66 $8.66 $7.67 241,900
2020-12-30 $8.65 $8.68 $8.65 $8.66 $7.67 363,714
2020-12-29 $8.64 $8.68 $8.63 $8.65 $7.66 493,998
2020-12-28 $8.74 $8.74 $8.62 $8.65 $7.66 363,928
2020-12-24 $8.67 $8.70 $8.66 $8.68 $7.69 80,820
2020-12-23 $8.63 $8.66 $8.63 $8.65 $7.66 128,494
2020-12-22 $8.63 $8.64 $8.61 $8.62 $7.64 324,061
2020-12-21 $8.63 $8.65 $8.62 $8.62 $7.64 278,783
2020-12-18 $8.63 $8.69 $8.63 $8.63 $7.65 307,113
2020-12-17 $8.62 $8.68 $8.62 $8.64 $7.65 396,506
2020-12-16 $8.62 $8.64 $8.61 $8.61 $7.63 416,318
2020-12-15 $8.65 $8.67 $8.61 $8.62 $7.64 1,013,579
2020-12-14 $8.72 $8.72 $8.64 $8.65 $7.66 129,772
2020-12-11 $8.73 $8.74 $8.69 $8.72 $7.68 263,785
2020-12-10 $8.72 $8.75 $8.71 $8.72 $7.68 156,291
2020-12-09 $8.69 $8.72 $8.68 $8.71 $7.67 138,786
2020-12-08 $8.69 $8.72 $8.69 $8.69 $7.66 152,997
2020-12-07 $8.70 $8.72 $8.66 $8.70 $7.67 212,036
2020-12-04 $8.64 $8.72 $8.64 $8.70 $7.67 546,182
2020-12-03 $8.56 $8.68 $8.56 $8.63 $7.60 1,376,535
2020-12-02 $8.55 $8.62 $8.53 $8.58 $7.56 183,481
2020-12-01 $8.47 $8.57 $8.46 $8.57 $7.55 151,481
2020-11-30 $8.40 $8.46 $8.40 $8.44 $7.44 156,017
2020-11-27 $8.41 $8.45 $8.41 $8.41 $7.41 313,075
2020-11-25 $8.40 $8.43 $8.37 $8.39 $7.39 418,572
2020-11-24 $8.38 $8.45 $8.37 $8.40 $7.40 848,323
2020-11-23 $8.34 $8.36 $8.33 $8.33 $7.34 282,615
2020-11-20 $8.34 $8.34 $8.30 $8.31 $7.32 165,533
2020-11-19 $8.30 $8.35 $8.29 $8.33 $7.34 391,286
2020-11-18 $8.29 $8.32 $8.27 $8.28 $7.30 324,034
2020-11-17 $8.24 $8.29 $8.22 $8.27 $7.29 399,325
2020-11-16 $8.26 $8.28 $8.24 $8.24 $7.26 852,576
2020-11-13 $8.24 $8.26 $8.22 $8.24 $7.26 931,914
2020-11-12 $8.26 $8.29 $8.22 $8.22 $7.24 86,260
2020-11-11 $8.27 $8.33 $8.22 $8.30 $7.27 309,497
2020-11-10 $8.24 $8.29 $8.22 $8.24 $7.22 430,320
2020-11-09 $8.20 $8.29 $8.20 $8.22 $7.20 286,054
2020-11-06 $8.06 $8.13 $8.06 $8.12 $7.11 53,623
2020-11-05 $8.06 $8.08 $8.06 $8.07 $7.07 118,167
2020-11-04 $7.98 $8.05 $7.98 $8.04 $7.04 72,279
2020-11-03 $7.89 $7.99 $7.89 $7.97 $6.98 835,721
2020-11-02 $7.86 $7.90 $7.85 $7.89 $6.91 979,930
2020-10-30 $7.85 $7.87 $7.83 $7.85 $6.88 670,174
2020-10-29 $7.83 $7.88 $7.83 $7.87 $6.89 280,198
2020-10-28 $7.87 $7.89 $7.83 $7.84 $6.87 580,830
2020-10-27 $7.94 $7.98 $7.92 $7.95 $6.96 1,171,698
2020-10-26 $7.96 $7.98 $7.94 $7.95 $6.96 101,957
2020-10-23 $7.99 $8.01 $7.97 $7.98 $6.99 139,302
2020-10-22 $8.01 $8.05 $7.98 $7.98 $6.99 157,353
2020-10-21 $8.05 $8.06 $8.03 $8.03 $7.03 148,432
2020-10-20 $8.02 $8.08 $8.02 $8.07 $7.07 169,701
2020-10-19 $8.08 $8.08 $8.01 $8.04 $7.04 75,660
2020-10-16 $8.11 $8.12 $8.07 $8.07 $7.07 111,568
2020-10-15 $8.11 $8.16 $8.11 $8.12 $7.11 92,390
2020-10-14 $8.21 $8.22 $8.18 $8.20 $7.18 73,408
2020-10-13 $8.27 $8.28 $8.25 $8.27 $7.20 243,282
2020-10-12 $8.28 $8.29 $8.24 $8.27 $7.20 1,519,429
2020-10-09 $8.25 $8.30 $8.24 $8.26 $7.19 1,034,219
2020-10-08 $8.25 $8.31 $8.24 $8.24 $7.18 1,709,855
2020-10-07 $8.26 $8.31 $8.23 $8.25 $7.19 977,485
2020-10-06 $8.26 $8.32 $8.22 $8.24 $7.18 1,358,828
2020-10-05 $8.25 $8.32 $8.25 $8.28 $7.21 208,682
2020-10-02 $8.12 $8.26 $8.12 $8.24 $7.18 1,438,118
2020-10-01 $8.22 $8.29 $8.18 $8.19 $7.13 2,086,288
2020-09-30 $8.17 $8.24 $8.17 $8.20 $7.14 168,553
2020-09-29 $8.18 $8.21 $8.17 $8.18 $7.13 112,305
2020-09-28 $8.20 $8.23 $8.17 $8.18 $7.13 131,430
2020-09-25 $8.20 $8.20 $8.16 $8.19 $7.13 172,650
2020-09-24 $8.25 $8.27 $8.20 $8.24 $7.18 184,521
2020-09-23 $8.34 $8.34 $8.23 $8.25 $7.19 208,624
2020-09-22 $8.32 $8.35 $8.32 $8.33 $7.26 147,551
2020-09-21 $8.30 $8.36 $8.29 $8.35 $7.27 298,690
2020-09-18 $8.36 $8.40 $8.33 $8.40 $7.32 157,851
2020-09-17 $8.33 $8.36 $8.33 $8.35 $7.27 173,790
2020-09-16 $8.40 $8.40 $8.37 $8.38 $7.30 96,465
2020-09-15 $8.38 $8.41 $8.35 $8.37 $7.29 117,511
2020-09-14 $8.33 $8.40 $8.32 $8.34 $7.26 133,341
2020-09-11 $8.32 $8.35 $8.31 $8.34 $7.23 920,150
2020-09-10 $8.43 $8.43 $8.32 $8.32 $7.21 135,343
2020-09-09 $8.30 $8.35 $8.25 $8.35 $7.23 353,678
2020-09-08 $8.19 $8.29 $8.19 $8.29 $7.18 256,742
2020-09-04 $8.25 $8.27 $8.20 $8.27 $7.16 152,747
2020-09-03 $8.22 $8.27 $8.21 $8.23 $7.13 146,938
2020-09-02 $8.22 $8.27 $8.18 $8.27 $7.16 118,494
2020-09-01 $8.16 $8.21 $8.11 $8.21 $7.11 581,379
2020-08-31 $8.15 $8.23 $8.14 $8.15 $7.06 1,313,218
2020-08-28 $8.19 $8.21 $8.15 $8.19 $7.10 509,066
2020-08-27 $8.16 $8.21 $8.14 $8.18 $7.09 147,865
2020-08-26 $8.13 $8.19 $8.13 $8.16 $7.07 138,689
2020-08-25 $8.13 $8.17 $8.11 $8.13 $7.04 129,866
2020-08-24 $8.11 $8.15 $8.10 $8.14 $7.05 118,523
2020-08-21 $8.12 $8.14 $8.09 $8.11 $7.03 97,575
2020-08-20 $8.13 $8.16 $8.12 $8.14 $7.05 60,597
2020-08-19 $8.14 $8.18 $8.12 $8.15 $7.06 122,290
2020-08-18 $8.11 $8.14 $8.10 $8.12 $7.03 86,548
2020-08-17 $8.12 $8.14 $8.10 $8.14 $7.05 135,112
2020-08-14 $8.14 $8.18 $8.13 $8.13 $7.04 149,252
2020-08-13 $8.16 $8.21 $8.15 $8.15 $7.06 383,928
2020-08-12 $8.20 $8.22 $8.15 $8.20 $7.07 277,107
2020-08-11 $8.19 $8.20 $8.16 $8.17 $7.04 246,269
2020-08-10 $8.05 $8.14 $8.05 $8.14 $7.01 94,618
2020-08-07 $8.05 $8.08 $7.99 $8.04 $6.93 61,076
2020-08-06 $8.09 $8.09 $8.05 $8.07 $6.95 69,694
2020-08-05 $8.04 $8.11 $8.04 $8.08 $6.96 615,054
2020-08-04 $8.04 $8.07 $8.03 $8.03 $6.92 1,254,519
2020-08-03 $8.00 $8.04 $7.97 $8.03 $6.92 462,558
2020-07-31 $7.95 $7.97 $7.94 $7.97 $6.87 94,547
2020-07-30 $7.94 $7.97 $7.92 $7.95 $6.85 92,095
2020-07-29 $7.91 $7.98 $7.91 $7.97 $6.87 93,831
2020-07-28 $7.87 $7.92 $7.87 $7.90 $6.81 276,567
2020-07-27 $7.82 $7.90 $7.82 $7.89 $6.80 175,133
2020-07-24 $7.79 $7.85 $7.78 $7.82 $6.74 288,413
2020-07-23 $7.86 $7.87 $7.80 $7.80 $6.72 181,434
2020-07-22 $7.84 $7.87 $7.82 $7.85 $6.76 310,946
2020-07-21 $7.85 $7.88 $7.84 $7.84 $6.75 297,445
2020-07-20 $7.78 $7.87 $7.78 $7.85 $6.76 266,243
2020-07-17 $7.76 $7.82 $7.74 $7.81 $6.73 116,440
2020-07-16 $7.74 $7.81 $7.74 $7.77 $6.69 114,395
2020-07-15 $7.81 $7.83 $7.78 $7.79 $6.71 158,984
2020-07-14 $7.73 $7.77 $7.73 $7.77 $6.69 72,175
2020-07-13 $7.77 $7.84 $7.76 $7.76 $6.65 109,355
2020-07-10 $7.71 $7.76 $7.71 $7.75 $6.64 262,350
2020-07-09 $7.77 $7.77 $7.71 $7.74 $6.63 122,340
2020-07-08 $7.76 $7.80 $7.76 $7.78 $6.66 58,413
2020-07-07 $7.78 $7.88 $7.77 $7.77 $6.66 74,730
2020-07-06 $7.87 $7.91 $7.84 $7.84 $6.72 156,627
2020-07-02 $7.90 $7.94 $7.86 $7.87 $6.74 94,473
2020-07-01 $7.82 $7.91 $7.82 $7.87 $6.74 245,736
2020-06-30 $7.76 $7.85 $7.76 $7.85 $6.72 121,865
2020-06-29 $7.76 $7.80 $7.75 $7.76 $6.65 110,255
2020-06-26 $7.86 $7.86 $7.76 $7.76 $6.65 95,675
2020-06-25 $7.92 $7.93 $7.84 $7.87 $6.74 86,499
2020-06-24 $8.00 $8.00 $7.90 $7.91 $6.78 119,115
2020-06-23 $7.98 $8.01 $7.92 $7.99 $6.84 54,264
2020-06-22 $7.97 $7.99 $7.92 $7.93 $6.79 57,459
2020-06-19 $8.00 $8.05 $7.95 $7.95 $6.81 190,247
2020-06-18 $7.97 $8.01 $7.95 $7.98 $6.84 101,909
2020-06-17 $7.98 $8.01 $7.95 $7.96 $6.82 137,692
2020-06-16 $7.98 $8.03 $7.95 $7.98 $6.84 193,771
2020-06-15 $7.85 $7.98 $7.81 $7.88 $6.75 265,918
2020-06-12 $7.97 $8.00 $7.90 $7.99 $6.84 235,130
2020-06-11 $8.03 $8.04 $7.85 $7.86 $6.70 228,382
2020-06-10 $8.19 $8.22 $8.14 $8.17 $6.96 109,056
2020-06-09 $8.17 $8.20 $8.13 $8.17 $6.96 76,972
2020-06-08 $8.09 $8.24 $8.09 $8.20 $6.99 193,625
2020-06-05 $8.07 $8.15 $8.07 $8.09 $6.89 134,697
2020-06-04 $8.01 $8.04 $8.01 $8.01 $6.82 110,560
2020-06-03 $8.00 $8.11 $8.00 $8.04 $6.85 178,559
2020-06-02 $7.90 $7.99 $7.90 $7.98 $6.80 161,036
2020-06-01 $7.87 $7.94 $7.85 $7.94 $6.76 118,814
2020-05-29 $7.80 $7.88 $7.80 $7.82 $6.66 137,470
2020-05-28 $7.74 $7.88 $7.74 $7.85 $6.69 131,838
2020-05-27 $7.69 $7.76 $7.66 $7.73 $6.58 119,933
2020-05-26 $7.70 $7.73 $7.65 $7.67 $6.53 160,412
2020-05-22 $7.61 $7.62 $7.55 $7.61 $6.48 144,809
2020-05-21 $7.60 $7.65 $7.55 $7.55 $6.43 91,709
2020-05-20 $7.53 $7.59 $7.53 $7.59 $6.47 83,643
2020-05-19 $7.54 $7.56 $7.46 $7.52 $6.41 129,067
2020-05-18 $7.48 $7.54 $7.48 $7.52 $6.41 115,663
2020-05-15 $7.40 $7.45 $7.40 $7.41 $6.31 143,958
2020-05-14 $7.35 $7.47 $7.32 $7.44 $6.34 214,085
2020-05-13 $7.60 $7.60 $7.43 $7.46 $6.31 155,504
2020-05-12 $7.59 $7.63 $7.54 $7.63 $6.45 95,405
2020-05-11 $7.58 $7.62 $7.57 $7.59 $6.42 72,162
2020-05-08 $7.56 $7.60 $7.52 $7.58 $6.41 122,292
2020-05-07 $7.48 $7.59 $7.48 $7.48 $6.32 178,801
2020-05-06 $7.47 $7.54 $7.44 $7.48 $6.32 153,500
2020-05-05 $7.35 $7.47 $7.35 $7.42 $6.27 281,667
2020-05-04 $7.34 $7.38 $7.29 $7.33 $6.20 183,653
2020-05-01 $7.40 $7.42 $7.29 $7.37 $6.23 276,093
2020-04-30 $7.47 $7.50 $7.42 $7.45 $6.30 165,836
2020-04-29 $7.49 $7.61 $7.46 $7.54 $6.37 221,726
2020-04-28 $7.50 $7.53 $7.43 $7.46 $6.31 138,098
2020-04-27 $7.53 $7.53 $7.39 $7.44 $6.29 124,324
2020-04-24 $7.60 $7.60 $7.49 $7.50 $6.34 189,552
2020-04-23 $7.55 $7.62 $7.54 $7.57 $6.40 131,308
2020-04-22 $7.58 $7.62 $7.51 $7.55 $6.38 119,341
2020-04-21 $7.33 $7.56 $7.31 $7.50 $6.34 151,810
2020-04-20 $7.67 $7.79 $7.48 $7.62 $6.44 129,796
2020-04-17 $7.81 $7.81 $7.64 $7.72 $6.53 152,592
2020-04-16 $7.65 $7.65 $7.49 $7.59 $6.42 172,011
2020-04-15 $7.84 $7.84 $7.46 $7.67 $6.48 257,356
2020-04-14 $7.77 $8.00 $7.77 $7.96 $6.73 185,512
2020-04-13 $7.90 $7.94 $7.58 $7.69 $6.46 283,353
2020-04-09 $7.81 $8.22 $7.79 $7.98 $6.70 422,760
2020-04-08 $7.58 $7.84 $7.56 $7.61 $6.39 275,704
2020-04-07 $7.49 $7.52 $7.42 $7.51 $6.31 231,001
2020-04-06 $7.05 $7.28 $7.05 $7.21 $6.05 435,869
2020-04-03 $7.15 $7.15 $6.86 $6.93 $5.82 399,176
2020-04-02 $7.10 $7.23 $7.06 $7.17 $6.02 422,615
2020-04-01 $7.26 $7.34 $7.14 $7.16 $6.01 443,613
2020-03-31 $7.21 $7.55 $7.03 $7.43 $6.24 1,130,826
2020-03-30 $7.00 $7.10 $6.92 $7.07 $5.94 564,208
2020-03-27 $6.73 $7.25 $6.60 $7.00 $5.88 759,994
2020-03-26 $6.60 $7.13 $6.60 $6.85 $5.75 599,856
2020-03-25 $6.05 $6.74 $6.00 $6.56 $5.51 560,079
2020-03-24 $5.80 $6.08 $5.80 $6.00 $5.04 506,040
2020-03-23 $5.87 $6.12 $5.59 $5.64 $4.74 341,330
2020-03-20 $5.98 $6.51 $5.98 $6.26 $5.26 413,296
2020-03-19 $5.53 $5.98 $5.33 $5.90 $4.95 454,712
2020-03-18 $6.81 $6.88 $5.61 $5.76 $4.84 766,703
2020-03-17 $7.17 $7.29 $7.00 $7.29 $6.12 291,400
2020-03-16 $7.31 $7.34 $6.88 $7.13 $5.99 307,053
2020-03-13 $7.80 $7.87 $7.66 $7.81 $6.56 349,546
2020-03-12 $7.73 $7.85 $7.26 $7.51 $6.31 651,174
2020-03-11 $8.62 $8.66 $8.25 $8.28 $6.90 277,204
2020-03-10 $8.82 $8.89 $8.51 $8.67 $7.22 326,418
2020-03-09 $8.94 $8.98 $8.54 $8.66 $7.21 981,626
2020-03-06 $9.30 $9.33 $9.16 $9.31 $7.75 692,382
2020-03-05 $9.60 $9.60 $9.35 $9.40 $7.83 419,460
2020-03-04 $9.56 $9.77 $9.47 $9.67 $8.05 811,991
2020-03-03 $9.44 $9.56 $9.42 $9.48 $7.90 376,718
2020-03-02 $9.26 $9.44 $9.18 $9.39 $7.82 1,076,836
2020-02-28 $9.31 $9.34 $9.17 $9.22 $7.68 884,834
2020-02-27 $9.68 $9.73 $9.34 $9.48 $7.90 1,090,500
2020-02-26 $9.78 $9.85 $9.74 $9.74 $8.11 992,441
2020-02-25 $9.91 $9.94 $9.76 $9.82 $8.18 906,883
2020-02-24 $9.99 $10.01 $9.85 $9.85 $8.20 1,077,073
2020-02-21 $10.00 $10.02 $9.98 $10.02 $8.35 603,382
2020-02-20 $10.00 $10.01 $9.98 $9.99 $8.32 107,075
2020-02-19 $10.00 $10.01 $9.97 $9.98 $8.31 216,333
2020-02-18 $9.99 $10.00 $9.96 $9.99 $8.32 135,691
2020-02-14 $10.00 $10.00 $9.93 $9.99 $8.32 312,110
2020-02-13 $9.98 $10.00 $9.96 $9.97 $8.30 385,960
2020-02-12 $10.08 $10.08 $10.03 $10.04 $8.31 189,938
2020-02-11 $10.06 $10.07 $10.03 $10.06 $8.33 113,936
2020-02-10 $9.98 $10.07 $9.97 $10.06 $8.33 611,566
2020-02-07 $9.93 $9.99 $9.93 $9.99 $8.27 520,328
2020-02-06 $9.98 $10.01 $9.93 $9.94 $8.23 943,898
2020-02-05 $10.02 $10.04 $9.96 $9.97 $8.25 924,007
2020-02-04 $10.05 $10.05 $9.98 $10.00 $8.28 1,322,145
2020-02-03 $9.94 $10.04 $9.94 $10.02 $8.29 909,245
2020-01-31 $10.05 $10.05 $9.93 $9.94 $8.23 1,002,211
2020-01-30 $10.04 $10.07 $10.00 $10.05 $8.32 713,059
2020-01-29 $10.05 $10.06 $10.00 $10.05 $8.32 1,126,854
2020-01-28 $9.96 $10.05 $9.96 $10.01 $8.29 304,634
2020-01-27 $10.10 $10.10 $9.96 $9.96 $8.25 1,149,295
2020-01-24 $10.14 $10.19 $10.10 $10.15 $8.40 493,821
2020-01-23 $10.09 $10.14 $10.03 $10.11 $8.37 377,622
2020-01-22 $10.03 $10.09 $10.02 $10.08 $8.34 212,284
2020-01-21 $10.03 $10.04 $9.99 $10.02 $8.29 393,997
2020-01-17 $10.06 $10.07 $10.01 $10.01 $8.29 401,062
2020-01-16 $10.02 $10.07 $9.99 $10.03 $8.30 245,589
2020-01-15 $10.04 $10.06 $10.02 $10.02 $8.29 90,259
2020-01-14 $10.03 $10.06 $10.00 $10.06 $8.33 383,316
2020-01-13 $10.07 $10.10 $10.05 $10.10 $8.31 267,934
2020-01-10 $10.02 $10.10 $10.02 $10.07 $8.29 153,550
2020-01-09 $9.98 $10.02 $9.98 $10.00 $8.23 166,274
2020-01-08 $9.97 $10.01 $9.97 $9.99 $8.22 126,364
2020-01-07 $9.89 $9.98 $9.88 $9.98 $8.21 274,350
2020-01-06 $9.93 $9.98 $9.86 $9.88 $8.13 419,246
2020-01-03 $9.96 $9.99 $9.93 $9.93 $8.17 275,324
2020-01-02 $9.99 $10.07 $9.93 $9.98 $8.21 213,365
2019-12-31 $9.93 $10.00 $9.93 $9.99 $8.22 252,409
2019-12-30 $9.96 $9.96 $9.89 $9.93 $8.17 421,025
2019-12-27 $9.89 $9.98 $9.89 $9.95 $8.19 743,017
2019-12-26 $9.85 $9.89 $9.85 $9.89 $8.14 83,340
2019-12-24 $9.82 $9.86 $9.82 $9.85 $8.11 70,255
2019-12-23 $9.79 $9.83 $9.78 $9.80 $8.06 216,341
2019-12-20 $9.84 $9.85 $9.78 $9.80 $8.06 176,698
2019-12-19 $9.76 $9.85 $9.76 $9.82 $8.08 182,370
2019-12-18 $9.69 $9.80 $9.69 $9.80 $8.06 403,709
2019-12-17 $9.65 $9.73 $9.65 $9.69 $7.97 277,592
2019-12-16 $9.57 $9.65 $9.56 $9.65 $7.94 276,132
2019-12-13 $9.58 $9.61 $9.56 $9.57 $7.88 389,003
2019-12-12 $9.61 $9.62 $9.57 $9.60 $7.90 327,070
2019-12-11 $9.62 $9.69 $9.61 $9.67 $7.91 240,153
2019-12-10 $9.62 $9.66 $9.56 $9.61 $7.86 287,122
2019-12-09 $9.61 $9.63 $9.58 $9.62 $7.87 234,776
2019-12-06 $9.62 $9.65 $9.58 $9.61 $7.86 334,866
2019-12-05 $9.67 $9.70 $9.60 $9.60 $7.85 245,131
2019-12-04 $9.63 $9.68 $9.60 $9.63 $7.87 241,464
2019-12-03 $9.53 $9.64 $9.49 $9.64 $7.88 351,223
2019-12-02 $9.49 $9.56 $9.48 $9.56 $7.82 260,451
2019-11-29 $9.49 $9.52 $9.48 $9.52 $7.78 66,300
2019-11-27 $9.48 $9.53 $9.47 $9.49 $7.76 211,208
2019-11-26 $9.45 $9.49 $9.45 $9.47 $7.74 104,665
2019-11-25 $9.49 $9.50 $9.46 $9.46 $7.74 86,462
2019-11-22 $9.48 $9.50 $9.47 $9.50 $7.77 116,926
2019-11-21 $9.47 $9.49 $9.45 $9.45 $7.73 106,504
2019-11-20 $9.49 $9.50 $9.46 $9.49 $7.76 63,522
2019-11-19 $9.52 $9.54 $9.49 $9.50 $7.77 134,871
2019-11-18 $9.53 $9.53 $9.49 $9.53 $7.79 205,212
2019-11-15 $9.49 $9.53 $9.49 $9.52 $7.78 176,557
2019-11-14 $9.47 $9.52 $9.47 $9.52 $7.78 149,692
2019-11-13 $9.51 $9.55 $9.51 $9.55 $7.76 125,133
2019-11-12 $9.50 $9.52 $9.50 $9.51 $7.73 63,602
2019-11-11 $9.48 $9.52 $9.48 $9.51 $7.73 113,085
2019-11-08 $9.45 $9.48 $9.45 $9.47 $7.70 133,735
2019-11-07 $9.47 $9.48 $9.44 $9.44 $7.67 142,805
2019-11-06 $9.48 $9.49 $9.46 $9.49 $7.71 150,778
2019-11-05 $9.50 $9.53 $9.47 $9.48 $7.70 109,159
2019-11-04 $9.48 $9.53 $9.46 $9.50 $7.72 213,425
2019-11-01 $9.49 $9.53 $9.48 $9.48 $7.70 216,468
2019-10-31 $9.50 $9.51 $9.48 $9.50 $7.72 134,661
2019-10-30 $9.43 $9.54 $9.43 $9.54 $7.75 202,227
2019-10-29 $9.50 $9.55 $9.46 $9.48 $7.70 331,615
2019-10-28 $9.53 $9.54 $9.53 $9.54 $7.75 223,308
2019-10-25 $9.45 $9.59 $9.42 $9.55 $7.76 755,475
2019-10-24 $9.41 $9.52 $9.39 $9.46 $7.69 661,189
2019-10-23 $9.41 $9.41 $9.39 $9.40 $7.64 220,223
2019-10-22 $9.40 $9.43 $9.39 $9.40 $7.64 170,566
2019-10-21 $9.37 $9.40 $9.36 $9.38 $7.62 171,964
2019-10-18 $9.33 $9.38 $9.33 $9.36 $7.61 147,061
2019-10-17 $9.32 $9.35 $9.32 $9.34 $7.59 159,792
2019-10-16 $9.29 $9.34 $9.29 $9.32 $7.57 200,823
2019-10-15 $9.30 $9.32 $9.30 $9.31 $7.57 369,097
2019-10-14 $9.30 $9.32 $9.29 $9.30 $7.56 168,634
2019-10-11 $9.31 $9.35 $9.30 $9.31 $7.57 201,200
2019-10-10 $9.36 $9.39 $9.35 $9.36 $7.56 221,280
2019-10-09 $9.41 $9.45 $9.37 $9.37 $7.56 177,305
2019-10-08 $9.39 $9.43 $9.37 $9.41 $7.60 132,698
2019-10-07 $9.46 $9.48 $9.43 $9.44 $7.62 157,002
2019-10-04 $9.49 $9.52 $9.46 $9.48 $7.65 201,235
2019-10-03 $9.51 $9.54 $9.47 $9.54 $7.70 131,443
2019-10-02 $9.56 $9.56 $9.50 $9.54 $7.70 83,078
2019-10-01 $9.57 $9.57 $9.53 $9.56 $7.72 121,308
2019-09-30 $9.55 $9.56 $9.50 $9.54 $7.70 347,529
2019-09-27 $9.62 $9.63 $9.52 $9.54 $7.70 328,449
2019-09-26 $9.65 $9.65 $9.61 $9.63 $7.77 51,765
2019-09-25 $9.64 $9.65 $9.62 $9.65 $7.79 126,742
2019-09-24 $9.63 $9.65 $9.61 $9.64 $7.78 112,614
2019-09-23 $9.58 $9.63 $9.57 $9.61 $7.76 107,700
2019-09-20 $9.57 $9.60 $9.55 $9.58 $7.73 91,304
2019-09-19 $9.60 $9.61 $9.55 $9.58 $7.73 105,912
2019-09-18 $9.58 $9.61 $9.57 $9.59 $7.74 93,546
2019-09-17 $9.56 $9.60 $9.54 $9.58 $7.73 116,107
2019-09-16 $9.63 $9.63 $9.58 $9.59 $7.74 122,303
2019-09-13 $9.63 $9.66 $9.61 $9.63 $7.77 79,574
2019-09-12 $9.62 $9.64 $9.60 $9.62 $7.77 55,089
2019-09-11 $9.65 $9.68 $9.65 $9.66 $7.75 97,287
2019-09-10 $9.64 $9.65 $9.61 $9.62 $7.72 80,839
2019-09-09 $9.65 $9.65 $9.60 $9.65 $7.74 96,988
2019-09-06 $9.57 $9.65 $9.55 $9.65 $7.74 164,591
2019-09-05 $9.55 $9.58 $9.55 $9.56 $7.67 62,800
2019-09-04 $9.52 $9.57 $9.51 $9.55 $7.66 135,134
2019-09-03 $9.53 $9.53 $9.46 $9.52 $7.64 107,574
2019-08-30 $9.47 $9.52 $9.46 $9.52 $7.64 201,165
2019-08-29 $9.50 $9.51 $9.45 $9.47 $7.60 91,728
2019-08-28 $9.45 $9.54 $9.42 $9.48 $7.61 200,505
2019-08-27 $9.45 $9.47 $9.44 $9.44 $7.57 85,808
2019-08-26 $9.49 $9.50 $9.44 $9.45 $7.58 104,812
2019-08-23 $9.54 $9.57 $9.48 $9.48 $7.61 82,765
2019-08-22 $9.55 $9.57 $9.54 $9.55 $7.66 73,548
2019-08-21 $9.52 $9.56 $9.51 $9.53 $7.65 104,231
2019-08-20 $9.50 $9.52 $9.49 $9.50 $7.62 71,114
2019-08-19 $9.45 $9.54 $9.41 $9.49 $7.61 145,578
2019-08-16 $9.43 $9.46 $9.43 $9.45 $7.58 88,933
2019-08-15 $9.45 $9.48 $9.41 $9.42 $7.56 128,056
2019-08-14 $9.52 $9.54 $9.43 $9.44 $7.57 151,451
2019-08-13 $9.57 $9.61 $9.57 $9.59 $7.64 101,939
2019-08-12 $9.59 $9.62 $9.55 $9.55 $7.61 163,362
2019-08-09 $9.60 $9.64 $9.57 $9.59 $7.64 132,852
2019-08-08 $9.62 $9.64 $9.60 $9.61 $7.66 96,474
2019-08-07 $9.58 $9.65 $9.56 $9.63 $7.68 102,883
2019-08-06 $9.59 $9.65 $9.59 $9.62 $7.67 108,809
2019-08-05 $9.63 $9.64 $9.53 $9.59 $7.64 172,568
2019-08-02 $9.65 $9.70 $9.65 $9.68 $7.72 120,282
2019-08-01 $9.70 $9.71 $9.65 $9.65 $7.69 169,033
2019-07-31 $9.73 $9.73 $9.68 $9.70 $7.73 142,494
2019-07-30 $9.68 $9.72 $9.66 $9.72 $7.75 219,066
2019-07-29 $9.68 $9.70 $9.67 $9.69 $7.72 102,009
2019-07-26 $9.74 $9.74 $9.67 $9.68 $7.72 121,329
2019-07-25 $9.80 $9.80 $9.72 $9.73 $7.75 104,706
2019-07-24 $9.74 $9.78 $9.71 $9.77 $7.79 103,369
2019-07-23 $9.66 $9.76 $9.65 $9.74 $7.76 290,220
2019-07-22 $9.69 $9.69 $9.64 $9.66 $7.70 118,755
2019-07-19 $9.67 $9.70 $9.64 $9.66 $7.70 169,829
2019-07-18 $9.69 $9.70 $9.65 $9.66 $7.70 124,102
2019-07-17 $9.71 $9.71 $9.67 $9.69 $7.72 106,192
2019-07-16 $9.70 $9.72 $9.67 $9.69 $7.72 97,342
2019-07-15 $9.72 $9.72 $9.67 $9.70 $7.73 193,060
2019-07-12 $9.77 $9.77 $9.67 $9.71 $7.74 127,608
2019-07-11 $9.78 $9.78 $9.74 $9.77 $7.74 147,597
2019-07-10 $9.76 $9.78 $9.72 $9.78 $7.74 92,213
2019-07-09 $9.70 $9.73 $9.67 $9.70 $7.68 85,129
2019-07-08 $9.73 $9.74 $9.70 $9.72 $7.70 61,609
2019-07-05 $9.72 $9.73 $9.68 $9.72 $7.70 66,376
2019-07-03 $9.73 $9.76 $9.70 $9.72 $7.70 59,273
2019-07-02 $9.73 $9.76 $9.69 $9.72 $7.70 95,354
2019-07-01 $9.77 $9.78 $9.72 $9.72 $7.70 76,883
2019-06-28 $9.69 $9.74 $9.68 $9.74 $7.71 162,932
2019-06-27 $9.70 $9.72 $9.66 $9.69 $7.67 93,492
2019-06-26 $9.70 $9.70 $9.63 $9.68 $7.67 115,858
2019-06-25 $9.69 $9.71 $9.67 $9.67 $7.66 94,380
2019-06-24 $9.66 $9.70 $9.66 $9.68 $7.67 117,816
2019-06-21 $9.67 $9.67 $9.60 $9.64 $7.63 126,840
2019-06-20 $9.69 $9.70 $9.64 $9.64 $7.63 191,983
2019-06-19 $9.68 $9.68 $9.65 $9.65 $7.64 62,816
2019-06-18 $9.70 $9.71 $9.68 $9.68 $7.67 132,348
2019-06-17 $9.71 $9.74 $9.68 $9.69 $7.67 132,324
2019-06-14 $9.73 $9.73 $9.69 $9.71 $7.69 68,466
2019-06-13 $9.78 $9.78 $9.72 $9.73 $7.71 69,266
2019-06-12 $9.75 $9.82 $9.73 $9.77 $7.69 137,564
2019-06-11 $9.69 $9.75 $9.68 $9.75 $7.67 136,327
2019-06-10 $9.72 $9.73 $9.68 $9.69 $7.62 104,883
2019-06-07 $9.67 $9.72 $9.67 $9.70 $7.63 109,023
2019-06-06 $9.66 $9.68 $9.64 $9.67 $7.61 79,284
2019-06-05 $9.64 $9.68 $9.64 $9.67 $7.61 75,568
2019-06-04 $9.59 $9.65 $9.57 $9.62 $7.57 117,864
2019-06-03 $9.58 $9.64 $9.53 $9.54 $7.51 137,815
2019-05-31 $9.70 $9.70 $9.58 $9.58 $7.54 164,381
2019-05-30 $9.74 $9.76 $9.67 $9.74 $7.66 127,852
2019-05-29 $9.79 $9.79 $9.69 $9.69 $7.62 84,363
2019-05-28 $9.81 $9.81 $9.77 $9.78 $7.70 81,062
2019-05-24 $9.78 $9.79 $9.73 $9.77 $7.69 98,252
2019-05-23 $9.76 $9.76 $9.70 $9.74 $7.66 87,112
2019-05-22 $9.76 $9.79 $9.76 $9.77 $7.69 91,618
2019-05-21 $9.78 $9.81 $9.75 $9.79 $7.70 98,872
2019-05-20 $9.73 $9.77 $9.71 $9.74 $7.66 147,329
2019-05-17 $9.78 $9.83 $9.76 $9.76 $7.68 108,082
2019-05-16 $9.80 $9.83 $9.75 $9.81 $7.72 103,375
2019-05-15 $9.75 $9.81 $9.68 $9.77 $7.69 70,889
2019-05-14 $9.79 $9.81 $9.76 $9.77 $7.69 78,583
2019-05-13 $9.86 $9.86 $9.79 $9.80 $7.66 145,878
2019-05-10 $9.88 $9.91 $9.83 $9.91 $7.75 82,284
2019-05-09 $9.92 $9.92 $9.83 $9.87 $7.72 78,849
2019-05-08 $9.93 $9.94 $9.88 $9.92 $7.76 128,971
2019-05-07 $10.02 $10.02 $9.90 $9.91 $7.75 131,521
2019-05-06 $10.02 $10.03 $10.01 $10.03 $7.84 92,949
2019-05-03 $10.00 $10.03 $9.97 $10.03 $7.84 194,473
2019-05-02 $9.94 $9.96 $9.89 $9.95 $7.78 188,985
2019-05-01 $9.90 $9.91 $9.87 $9.89 $7.73 227,621
2019-04-30 $9.85 $9.87 $9.82 $9.87 $7.72 135,778
2019-04-29 $9.76 $9.82 $9.75 $9.82 $7.68 136,111
2019-04-26 $9.78 $9.83 $9.75 $9.75 $7.62 165,711
2019-04-25 $9.81 $9.82 $9.76 $9.78 $7.65 248,683
2019-04-24 $9.86 $9.87 $9.81 $9.82 $7.68 161,331
2019-04-23 $9.84 $9.87 $9.82 $9.84 $7.69 123,729
2019-04-22 $9.81 $9.83 $9.79 $9.82 $7.68 93,595
2019-04-18 $9.79 $9.81 $9.78 $9.80 $7.66 107,191
2019-04-17 $9.79 $9.81 $9.77 $9.77 $7.64 158,032
2019-04-16 $9.80 $9.82 $9.76 $9.77 $7.64 144,551
2019-04-15 $9.86 $9.87 $9.77 $9.79 $7.65 142,703
2019-04-12 $9.88 $9.88 $9.85 $9.86 $7.71 59,811
2019-04-11 $9.87 $9.93 $9.84 $9.92 $7.71 191,690
2019-04-10 $9.81 $9.87 $9.80 $9.87 $7.67 177,950
2019-04-09 $9.77 $9.82 $9.77 $9.78 $7.60 153,210
2019-04-08 $9.76 $9.80 $9.76 $9.76 $7.58 221,778
2019-04-05 $9.77 $9.81 $9.71 $9.78 $7.60 212,713
2019-04-04 $9.76 $9.79 $9.74 $9.78 $7.60 132,592
2019-04-03 $9.78 $9.81 $9.74 $9.76 $7.58 137,327
2019-04-02 $9.68 $9.77 $9.65 $9.75 $7.58 231,394
2019-04-01 $9.61 $9.69 $9.61 $9.66 $7.51 301,709
2019-03-29 $9.65 $9.67 $9.57 $9.59 $7.45 350,534
2019-03-28 $9.62 $9.65 $9.61 $9.65 $7.50 308,259
2019-03-27 $9.74 $9.74 $9.60 $9.62 $7.47 711,700
2019-03-26 $9.80 $9.83 $9.73 $9.75 $7.58 154,222
2019-03-25 $9.87 $9.88 $9.76 $9.78 $7.60 190,008
2019-03-22 $9.93 $9.97 $9.84 $9.85 $7.65 165,959
2019-03-21 $10.04 $10.04 $9.92 $9.92 $7.71 106,880
2019-03-20 $10.09 $10.10 $10.04 $10.04 $7.80 88,594
2019-03-19 $10.11 $10.13 $10.09 $10.10 $7.85 68,232
2019-03-18 $10.18 $10.18 $10.10 $10.11 $7.85 108,059
2019-03-15 $10.22 $10.22 $10.14 $10.16 $7.89 195,512
2019-03-14 $10.24 $10.24 $10.16 $10.17 $7.90 123,026
2019-03-13 $10.24 $10.32 $10.24 $10.27 $7.93 107,895
2019-03-12 $10.25 $10.25 $10.22 $10.24 $7.91 71,825
2019-03-11 $10.18 $10.23 $10.17 $10.23 $7.90 115,711
2019-03-08 $10.10 $10.18 $10.10 $10.13 $7.82 149,238
2019-03-07 $10.15 $10.17 $10.11 $10.12 $7.81 231,143
2019-03-06 $10.16 $10.20 $10.12 $10.15 $7.84 75,983
2019-03-05 $10.16 $10.18 $10.15 $10.18 $7.86 94,927
2019-03-04 $10.10 $10.16 $10.10 $10.15 $7.84 130,018
2019-03-01 $10.17 $10.17 $10.09 $10.10 $7.80 91,095
2019-02-28 $10.10 $10.14 $10.08 $10.14 $7.83 108,776
2019-02-27 $10.13 $10.22 $10.10 $10.11 $7.81 197,046
2019-02-26 $10.13 $10.18 $10.04 $10.17 $7.85 165,049
2019-02-25 $10.15 $10.22 $10.03 $10.13 $7.82 260,063
2019-02-22 $9.83 $10.15 $9.82 $10.14 $7.83 317,789
2019-02-21 $9.76 $9.81 $9.75 $9.81 $7.58 125,452
2019-02-20 $9.74 $9.78 $9.74 $9.75 $7.53 103,163
2019-02-19 $9.78 $9.84 $9.72 $9.72 $7.51 127,542
2019-02-15 $9.79 $9.80 $9.76 $9.77 $7.54 108,998
2019-02-14 $9.80 $9.83 $9.79 $9.81 $7.58 84,678
2019-02-13 $9.84 $9.84 $9.81 $9.84 $7.55 76,716
2019-02-12 $9.79 $9.83 $9.76 $9.80 $7.52 113,031
2019-02-11 $9.73 $9.74 $9.71 $9.74 $7.47 110,422
2019-02-08 $9.73 $9.75 $9.71 $9.74 $7.47 97,659
2019-02-07 $9.71 $9.76 $9.71 $9.76 $7.49 102,584
2019-02-06 $9.80 $9.80 $9.68 $9.79 $7.51 147,184
2019-02-05 $9.78 $9.81 $9.75 $9.80 $7.52 179,461
2019-02-04 $9.69 $9.77 $9.68 $9.77 $7.50 172,954
2019-02-01 $9.61 $9.69 $9.60 $9.65 $7.40 139,241
2019-01-31 $9.62 $9.65 $9.60 $9.60 $7.37 106,876
2019-01-30 $9.57 $9.62 $9.55 $9.61 $7.37 236,389
2019-01-29 $9.54 $9.57 $9.52 $9.56 $7.34 169,158
2019-01-28 $9.52 $9.54 $9.49 $9.52 $7.30 118,984
2019-01-25 $9.45 $9.53 $9.45 $9.53 $7.31 127,257
2019-01-24 $9.45 $9.47 $9.43 $9.45 $7.25 377,615
2019-01-23 $9.47 $9.49 $9.45 $9.45 $7.25 116,278
2019-01-22 $9.59 $9.59 $9.47 $9.47 $7.27 236,490
2019-01-18 $9.60 $9.61 $9.57 $9.58 $7.35 212,037
2019-01-17 $9.55 $9.60 $9.54 $9.60 $7.37 123,395
2019-01-16 $9.56 $9.57 $9.54 $9.55 $7.33 95,454
2019-01-15 $9.51 $9.56 $9.50 $9.56 $7.34 197,324
2019-01-14 $9.49 $9.53 $9.43 $9.50 $7.29 183,310
2019-01-11 $9.59 $9.59 $9.51 $9.53 $7.27 107,750
2019-01-10 $9.62 $9.63 $9.57 $9.59 $7.31 66,012
2019-01-09 $9.73 $9.73 $9.61 $9.61 $7.33 116,228
2019-01-08 $9.67 $9.70 $9.63 $9.69 $7.39 91,476
2019-01-07 $9.47 $9.62 $9.47 $9.62 $7.33 169,426
2019-01-04 $9.29 $9.47 $9.25 $9.43 $7.19 245,371
2019-01-03 $9.25 $9.26 $9.23 $9.25 $7.05 195,881
2019-01-02 $9.03 $9.26 $9.03 $9.26 $7.06 182,868
2018-12-31 $9.03 $9.13 $9.02 $9.02 $6.88 533,714
2018-12-28 $8.93 $9.05 $8.93 $9.03 $6.88 820,517
2018-12-27 $8.91 $8.99 $8.91 $8.93 $6.81 481,947
2018-12-26 $8.92 $9.00 $8.83 $8.97 $6.84 812,969
2018-12-24 $8.75 $8.88 $8.73 $8.82 $6.72 267,775
2018-12-21 $8.80 $8.81 $8.69 $8.74 $6.66 361,022
2018-12-20 $8.93 $8.94 $8.70 $8.77 $6.69 516,556
2018-12-19 $9.02 $9.11 $8.96 $8.96 $6.83 381,251
2018-12-18 $9.14 $9.16 $9.02 $9.04 $6.89 337,066
2018-12-17 $9.23 $9.30 $9.11 $9.14 $6.97 382,477
2018-12-14 $9.48 $9.48 $9.30 $9.32 $7.11 206,457
2018-12-13 $9.63 $9.63 $9.48 $9.48 $7.23 209,443
2018-12-12 $9.73 $9.74 $9.67 $9.68 $7.33 126,906
2018-12-11 $9.82 $9.82 $9.66 $9.67 $7.33 136,440
2018-12-10 $9.86 $9.87 $9.74 $9.74 $7.38 268,978
2018-12-07 $9.82 $9.87 $9.81 $9.87 $7.48 273,484
2018-12-06 $9.81 $9.88 $9.80 $9.85 $7.46 289,292
2018-12-04 $9.86 $9.90 $9.85 $9.87 $7.48 193,481
2018-12-03 $9.80 $9.85 $9.75 $9.85 $7.46 272,657
2018-11-30 $9.71 $9.71 $9.66 $9.71 $7.36 140,269
2018-11-29 $9.69 $9.73 $9.63 $9.70 $7.35 222,248
2018-11-28 $9.74 $9.75 $9.68 $9.69 $7.34 189,399
2018-11-27 $9.74 $9.75 $9.72 $9.72 $7.36 48,115
2018-11-26 $9.75 $9.79 $9.70 $9.75 $7.39 112,464
2018-11-23 $9.67 $9.74 $9.62 $9.73 $7.37 91,663
2018-11-21 $9.82 $9.82 $9.64 $9.68 $7.33 251,536
2018-11-20 $9.83 $9.85 $9.74 $9.77 $7.40 171,499
2018-11-19 $9.93 $9.94 $9.82 $9.83 $7.45 152,414
2018-11-16 $10.06 $10.07 $9.92 $9.92 $7.52 190,290
2018-11-15 $10.11 $10.12 $10.08 $10.10 $7.65 106,548
2018-11-14 $10.15 $10.15 $10.08 $10.10 $7.65 109,667
2018-11-13 $10.20 $10.23 $10.14 $10.15 $7.64 132,200
2018-11-12 $10.20 $10.22 $10.16 $10.20 $7.68 128,593
2018-11-09 $10.20 $10.20 $10.17 $10.20 $7.68 73,418
2018-11-08 $10.12 $10.24 $10.12 $10.20 $7.68 196,125
2018-11-07 $10.12 $10.15 $10.11 $10.15 $7.64 90,184
2018-11-06 $10.08 $10.10 $10.07 $10.09 $7.60 83,851
2018-11-05 $10.13 $10.14 $10.06 $10.06 $7.58 133,595
2018-11-02 $10.15 $10.15 $10.10 $10.12 $7.62 94,549
2018-11-01 $10.09 $10.11 $10.07 $10.10 $7.61 65,454
2018-10-31 $10.13 $10.13 $10.03 $10.04 $7.56 123,620
2018-10-30 $10.02 $10.14 $10.00 $10.11 $7.61 293,182
2018-10-29 $10.19 $10.20 $10.01 $10.01 $7.54 319,057
2018-10-26 $10.06 $10.13 $9.95 $10.13 $7.63 408,719
2018-10-25 $10.16 $10.16 $10.08 $10.09 $7.60 130,955
2018-10-24 $10.26 $10.27 $10.15 $10.15 $7.64 172,695
2018-10-23 $10.18 $10.30 $10.13 $10.26 $7.73 222,192
2018-10-22 $10.24 $10.25 $10.19 $10.21 $7.69 163,724
2018-10-19 $10.22 $10.24 $10.17 $10.24 $7.71 94,100
2018-10-18 $10.17 $10.23 $10.17 $10.20 $7.68 181,791
2018-10-17 $10.17 $10.23 $10.17 $10.22 $7.70 106,290
2018-10-16 $10.07 $10.18 $10.06 $10.16 $7.65 87,691
2018-10-15 $9.96 $10.14 $9.94 $10.07 $7.58 189,322
2018-10-12 $10.18 $10.18 $9.92 $9.96 $7.50 231,707
2018-10-11 $10.21 $10.22 $10.11 $10.16 $7.61 262,294
2018-10-10 $10.13 $10.24 $10.12 $10.23 $7.66 442,209
2018-10-09 $10.15 $10.19 $10.07 $10.11 $7.57 217,681
2018-10-08 $10.20 $10.22 $10.12 $10.14 $7.59 162,439
2018-10-05 $10.24 $10.26 $10.16 $10.16 $7.61 259,164
2018-10-04 $10.26 $10.31 $10.24 $10.24 $7.67 160,781
2018-10-03 $10.33 $10.34 $10.25 $10.25 $7.67 242,889
2018-10-02 $10.39 $10.40 $10.32 $10.33 $7.73 177,371
2018-10-01 $10.32 $10.38 $10.32 $10.35 $7.75 327,242
2018-09-28 $10.27 $10.32 $10.26 $10.31 $7.72 523,679
2018-09-27 $10.22 $10.26 $10.21 $10.26 $7.68 237,471
2018-09-26 $10.15 $10.23 $10.15 $10.23 $7.66 217,644
2018-09-25 $10.18 $10.19 $10.15 $10.16 $7.61 116,022
2018-09-24 $10.23 $10.23 $10.14 $10.16 $7.61 183,817
2018-09-21 $10.17 $10.20 $10.15 $10.19 $7.63 190,435
2018-09-20 $10.16 $10.18 $10.15 $10.17 $7.61 169,825
2018-09-19 $10.16 $10.16 $10.10 $10.16 $7.61 203,546
2018-09-18 $10.17 $10.17 $10.10 $10.13 $7.58 233,184
2018-09-17 $10.17 $10.17 $10.13 $10.15 $7.60 164,636
2018-09-14 $10.12 $10.16 $10.10 $10.13 $7.58 238,810
2018-09-13 $10.19 $10.21 $10.08 $10.13 $7.58 448,982
2018-09-12 $10.25 $10.28 $10.22 $10.22 $7.60 235,191
2018-09-11 $10.24 $10.27 $10.22 $10.25 $7.63 168,676
2018-09-10 $10.20 $10.24 $10.16 $10.24 $7.62 187,722
2018-09-07 $10.15 $10.20 $10.15 $10.18 $7.57 115,461
2018-09-06 $10.17 $10.18 $10.15 $10.17 $7.57 141,637
2018-09-05 $10.15 $10.17 $10.12 $10.17 $7.57 232,802
2018-09-04 $10.10 $10.14 $10.07 $10.13 $7.54 184,670
2018-08-31 $10.12 $10.15 $10.09 $10.10 $7.52 216,579
2018-08-30 $10.20 $10.20 $10.12 $10.12 $7.53 145,160
2018-08-29 $10.18 $10.20 $10.17 $10.17 $7.57 146,820
2018-08-28 $10.19 $10.19 $10.16 $10.17 $7.57 108,413
2018-08-27 $10.18 $10.21 $10.15 $10.17 $7.57 204,625
2018-08-24 $10.18 $10.18 $10.16 $10.18 $7.57 109,644
2018-08-23 $10.18 $10.22 $10.15 $10.16 $7.56 127,512
2018-08-22 $10.24 $10.24 $10.18 $10.19 $7.58 119,845
2018-08-21 $10.22 $10.23 $10.19 $10.22 $7.60 103,176
2018-08-20 $10.22 $10.23 $10.15 $10.20 $7.59 226,941
2018-08-17 $10.22 $10.24 $10.22 $10.23 $7.61 137,978
2018-08-16 $10.24 $10.28 $10.22 $10.23 $7.61 202,098
2018-08-15 $10.25 $10.25 $10.20 $10.23 $7.61 143,397
2018-08-14 $10.14 $10.27 $10.12 $10.26 $7.63 300,006
2018-08-13 $10.12 $10.20 $10.12 $10.20 $7.55 223,180
2018-08-10 $10.18 $10.21 $10.17 $10.18 $7.53 133,837
2018-08-09 $10.22 $10.23 $10.18 $10.18 $7.53 172,004
2018-08-08 $10.23 $10.25 $10.21 $10.23 $7.57 174,832
2018-08-07 $10.24 $10.24 $10.21 $10.24 $7.58 144,676
2018-08-06 $10.26 $10.28 $10.22 $10.23 $7.57 104,644
2018-08-03 $10.24 $10.27 $10.24 $10.25 $7.58 99,080
2018-08-02 $10.25 $10.29 $10.23 $10.24 $7.58 120,780
2018-08-01 $10.27 $10.29 $10.22 $10.25 $7.58 123,126
2018-07-31 $10.30 $10.30 $10.22 $10.23 $7.57 132,320
2018-07-30 $10.27 $10.31 $10.27 $10.28 $7.61 77,783
2018-07-27 $10.33 $10.34 $10.26 $10.27 $7.60 129,827
2018-07-26 $10.31 $10.33 $10.29 $10.31 $7.63 108,654
2018-07-25 $10.31 $10.31 $10.28 $10.30 $7.62 103,822
2018-07-24 $10.30 $10.33 $10.25 $10.30 $7.62 150,385
2018-07-23 $10.32 $10.33 $10.26 $10.27 $7.60 105,859
2018-07-20 $10.29 $10.31 $10.26 $10.30 $7.62 99,576
2018-07-19 $10.29 $10.30 $10.26 $10.29 $7.61 162,827
2018-07-18 $10.25 $10.31 $10.22 $10.28 $7.61 206,153
2018-07-17 $10.15 $10.25 $10.15 $10.25 $7.58 131,293
2018-07-16 $10.16 $10.20 $10.14 $10.16 $7.52 154,710
2018-07-13 $10.25 $10.27 $10.17 $10.18 $7.53 163,206
2018-07-12 $10.31 $10.31 $10.24 $10.26 $7.59 134,144
2018-07-11 $10.36 $10.40 $10.32 $10.32 $7.59 130,150
2018-07-10 $10.35 $10.41 $10.35 $10.38 $7.64 112,537
2018-07-09 $10.41 $10.44 $10.36 $10.36 $7.62 78,853
2018-07-06 $10.40 $10.43 $10.35 $10.41 $7.66 111,319
2018-07-05 $10.36 $10.40 $10.35 $10.39 $7.64 72,431
2018-07-03 $10.40 $10.40 $10.34 $10.37 $7.63 96,477
2018-07-02 $10.39 $10.42 $10.35 $10.35 $7.62 91,854
2018-06-29 $10.39 $10.41 $10.38 $10.41 $7.66 189,516
2018-06-28 $10.39 $10.42 $10.37 $10.40 $7.65 129,759
2018-06-27 $10.41 $10.42 $10.38 $10.40 $7.65 90,341
2018-06-26 $10.42 $10.45 $10.40 $10.40 $7.65 98,957
2018-06-25 $10.42 $10.44 $10.38 $10.44 $7.68 232,245
2018-06-22 $10.35 $10.43 $10.35 $10.42 $7.67 133,609
2018-06-21 $10.41 $10.42 $10.33 $10.34 $7.61 238,390
2018-06-20 $10.44 $10.46 $10.38 $10.40 $7.65 186,124
2018-06-19 $10.49 $10.50 $10.41 $10.45 $7.69 147,964
2018-06-18 $10.50 $10.50 $10.46 $10.49 $7.72 114,199
2018-06-15 $10.46 $10.53 $10.46 $10.50 $7.73 143,071
2018-06-14 $10.53 $10.56 $10.48 $10.49 $7.72 135,037
2018-06-13 $10.61 $10.63 $10.56 $10.59 $7.75 125,548
2018-06-12 $10.56 $10.61 $10.56 $10.60 $7.76 151,853
2018-06-11 $10.62 $10.63 $10.55 $10.55 $7.72 114,684
2018-06-08 $10.60 $10.62 $10.59 $10.62 $7.77 71,988
2018-06-07 $10.58 $10.61 $10.58 $10.61 $7.76 141,407
2018-06-06 $10.54 $10.57 $10.52 $10.57 $7.73 138,034
2018-06-05 $10.58 $10.59 $10.54 $10.54 $7.71 114,005
2018-06-04 $10.62 $10.66 $10.59 $10.59 $7.75 162,420
2018-06-01 $10.61 $10.67 $10.61 $10.66 $7.80 102,891
2018-05-31 $10.60 $10.62 $10.59 $10.61 $7.76 148,356
2018-05-30 $10.58 $10.62 $10.57 $10.59 $7.75 151,304
2018-05-29 $10.53 $10.57 $10.51 $10.54 $7.71 153,643
2018-05-25 $10.57 $10.61 $10.53 $10.53 $7.70 144,158
2018-05-24 $10.61 $10.63 $10.57 $10.57 $7.73 172,950
2018-05-23 $10.59 $10.65 $10.58 $10.64 $7.79 119,511
2018-05-22 $10.64 $10.67 $10.59 $10.59 $7.75 208,710
2018-05-21 $10.58 $10.69 $10.56 $10.64 $7.79 449,183
2018-05-18 $10.55 $10.63 $10.43 $10.60 $7.76 1,262,914
2018-05-17 $10.75 $10.77 $10.71 $10.74 $7.86 127,595
2018-05-16 $10.71 $10.75 $10.71 $10.72 $7.84 95,003
2018-05-15 $10.74 $10.76 $10.68 $10.71 $7.84 125,588
2018-05-14 $10.73 $10.76 $10.71 $10.76 $7.87 129,663
2018-05-11 $10.76 $10.76 $10.74 $10.76 $7.83 60,204
2018-05-10 $10.76 $10.78 $10.75 $10.75 $7.82 134,175
2018-05-09 $10.78 $10.81 $10.75 $10.77 $7.84 73,157
2018-05-08 $10.80 $10.83 $10.76 $10.79 $7.85 94,422
2018-05-07 $10.79 $10.82 $10.78 $10.81 $7.86 74,608
2018-05-04 $10.79 $10.81 $10.76 $10.78 $7.84 128,026
2018-05-03 $10.82 $10.83 $10.79 $10.81 $7.86 108,323
2018-05-02 $10.86 $10.87 $10.80 $10.82 $7.87 133,942
2018-05-01 $10.85 $10.86 $10.80 $10.86 $7.90 118,603
2018-04-30 $10.83 $10.85 $10.81 $10.82 $7.87 98,052
2018-04-27 $10.86 $10.86 $10.82 $10.84 $7.89 106,189
2018-04-26 $10.86 $10.86 $10.81 $10.86 $7.90 125,644
2018-04-25 $10.87 $10.87 $10.80 $10.83 $7.88 83,926
2018-04-24 $10.86 $10.86 $10.83 $10.85 $7.89 73,166
2018-04-23 $10.82 $10.84 $10.80 $10.83 $7.88 86,505
2018-04-20 $10.84 $10.84 $10.77 $10.77 $7.84 91,064
2018-04-19 $10.81 $10.85 $10.81 $10.84 $7.89 73,885
2018-04-18 $10.91 $10.91 $10.82 $10.86 $7.90 96,786
2018-04-17 $10.92 $10.92 $10.86 $10.89 $7.92 72,139
2018-04-16 $10.85 $10.86 $10.83 $10.85 $7.89 54,235
2018-04-13 $10.87 $10.87 $10.81 $10.84 $7.89 74,414
2018-04-12 $10.85 $10.89 $10.83 $10.87 $7.91 70,486
2018-04-11 $10.90 $10.91 $10.86 $10.91 $7.89 95,730
2018-04-10 $10.90 $10.91 $10.87 $10.91 $7.89 67,522
2018-04-09 $10.89 $10.89 $10.84 $10.88 $7.87 108,665
2018-04-06 $10.83 $10.85 $10.80 $10.80 $7.81 94,562
2018-04-05 $10.80 $10.84 $10.78 $10.84 $7.84 110,970
2018-04-04 $10.82 $10.82 $10.76 $10.80 $7.81 257,056
2018-04-03 $10.89 $10.89 $10.79 $10.80 $7.81 447,392
2018-04-02 $10.92 $10.94 $10.81 $10.85 $7.85 127,611
2018-03-29 $10.90 $10.92 $10.88 $10.92 $7.90 63,845
2018-03-28 $10.86 $10.91 $10.86 $10.88 $7.87 55,673
2018-03-27 $10.88 $10.90 $10.83 $10.86 $7.86 177,081
2018-03-26 $10.82 $10.90 $10.82 $10.86 $7.86 325,391
2018-03-23 $10.83 $10.88 $10.82 $10.82 $7.83 122,200
2018-03-22 $10.83 $10.88 $10.83 $10.84 $7.84 81,000
2018-03-21 $11.06 $11.06 $10.74 $10.88 $7.87 366,361
2018-03-20 $11.09 $11.09 $11.02 $11.04 $7.99 90,915
2018-03-19 $11.06 $11.08 $11.05 $11.06 $8.00 79,618
2018-03-16 $11.09 $11.10 $11.06 $11.06 $8.00 95,970
2018-03-15 $11.07 $11.07 $11.04 $11.07 $8.01 60,054
2018-03-14 $11.07 $11.10 $11.05 $11.08 $8.02 72,677
2018-03-13 $11.13 $11.14 $11.11 $11.11 $7.99 58,315
2018-03-12 $11.12 $11.14 $11.10 $11.13 $8.01 96,200
2018-03-09 $11.07 $11.12 $11.06 $11.11 $7.99 211,413
2018-03-08 $11.11 $11.15 $11.09 $11.11 $7.99 71,223
2018-03-07 $11.11 $11.12 $11.08 $11.11 $7.99 115,486
2018-03-06 $11.12 $11.15 $11.11 $11.12 $8.00 93,664
2018-03-05 $11.13 $11.14 $11.08 $11.12 $8.00 117,241
2018-03-02 $11.15 $11.15 $11.10 $11.11 $7.99 145,438
2018-03-01 $11.28 $11.30 $11.19 $11.20 $8.06 128,734
2018-02-28 $11.17 $11.24 $11.17 $11.24 $8.09 106,540
2018-02-27 $11.18 $11.18 $11.13 $11.14 $8.01 99,850
2018-02-26 $11.21 $11.21 $11.18 $11.18 $8.04 114,687
2018-02-23 $11.25 $11.25 $11.20 $11.21 $8.06 95,227
2018-02-22 $11.19 $11.21 $11.18 $11.21 $8.06 124,120
2018-02-21 $11.14 $11.19 $11.10 $11.19 $8.05 121,035
2018-02-20 $11.05 $11.14 $11.05 $11.14 $8.01 133,400
2018-02-16 $11.02 $11.06 $11.00 $11.05 $7.95 123,364
2018-02-15 $11.04 $11.04 $10.93 $10.96 $7.88 130,131
2018-02-14 $10.98 $11.02 $10.96 $10.98 $7.90 111,064
2018-02-13 $10.96 $11.04 $10.93 $11.02 $7.88 75,176
2018-02-12 $10.95 $11.00 $10.92 $10.97 $7.84 110,047
2018-02-09 $11.01 $11.08 $10.89 $10.93 $7.81 186,993
2018-02-08 $11.07 $11.13 $10.98 $11.03 $7.88 157,085
2018-02-07 $10.97 $11.17 $10.97 $11.06 $7.91 136,565
2018-02-06 $10.87 $11.04 $10.84 $11.02 $7.88 185,165
2018-02-05 $11.00 $11.05 $10.93 $10.95 $7.83 176,806
2018-02-02 $11.07 $11.16 $11.02 $11.02 $7.88 257,971
2018-02-01 $11.05 $11.08 $11.02 $11.06 $7.91 190,274
2018-01-31 $11.07 $11.10 $11.02 $11.05 $7.90 264,596
2018-01-30 $11.15 $11.20 $11.09 $11.09 $7.93 138,353
2018-01-29 $11.25 $11.27 $11.18 $11.20 $8.01 129,693
2018-01-26 $11.27 $11.27 $11.21 $11.25 $8.04 107,058
2018-01-25 $11.20 $11.23 $11.17 $11.21 $8.01 114,940
2018-01-24 $11.23 $11.25 $11.19 $11.24 $8.03 131,220
2018-01-23 $11.11 $11.20 $11.11 $11.18 $7.99 149,932
2018-01-22 $11.12 $11.16 $11.06 $11.10 $7.93 175,062
2018-01-19 $11.03 $11.12 $11.01 $11.08 $7.92 174,316
2018-01-18 $11.20 $11.20 $11.05 $11.07 $7.91 203,776
2018-01-17 $11.30 $11.30 $11.19 $11.22 $8.02 133,148
2018-01-16 $11.22 $11.28 $11.20 $11.25 $8.04 160,043
2018-01-12 $11.18 $11.22 $11.17 $11.22 $8.02 150,600
2018-01-11 $11.15 $11.19 $11.15 $11.19 $8.00 114,521
2018-01-10 $11.26 $11.28 $11.18 $11.19 $7.95 198,448
2018-01-09 $11.29 $11.31 $11.25 $11.31 $8.03 109,895
2018-01-08 $11.26 $11.35 $11.25 $11.25 $7.99 142,688
2018-01-05 $11.34 $11.35 $11.28 $11.28 $8.01 130,916
2018-01-04 $11.38 $11.40 $11.35 $11.35 $8.06 89,038
2018-01-03 $11.44 $11.47 $11.36 $11.37 $8.08 185,449
2018-01-02 $11.41 $11.48 $11.41 $11.48 $8.15 124,353
2017-12-29 $11.34 $11.40 $11.34 $11.40 $8.10 258,417
2017-12-28 $11.35 $11.36 $11.30 $11.34 $8.05 178,751
2017-12-27 $11.33 $11.33 $11.25 $11.30 $8.03 111,659
2017-12-26 $11.18 $11.31 $11.18 $11.29 $8.02 138,698
2017-12-22 $11.17 $11.23 $11.15 $11.17 $7.93 185,193
2017-12-21 $11.32 $11.32 $11.11 $11.14 $7.91 284,215
2017-12-20 $11.28 $11.30 $11.26 $11.28 $8.01 224,993
2017-12-19 $11.32 $11.32 $11.24 $11.31 $8.03 176,333
2017-12-18 $11.32 $11.34 $11.28 $11.30 $8.03 167,051
2017-12-15 $11.32 $11.34 $11.23 $11.24 $7.98 159,971
2017-12-14 $11.32 $11.36 $11.30 $11.31 $8.03 164,933
2017-12-13 $11.40 $11.42 $11.33 $11.39 $8.04 173,225
2017-12-12 $11.30 $11.38 $11.28 $11.37 $8.03 204,545
2017-12-11 $11.35 $11.35 $11.26 $11.28 $7.96 294,108
2017-12-08 $11.25 $11.32 $11.23 $11.29 $7.97 432,469
2017-12-07 $11.07 $11.19 $11.05 $11.19 $7.90 405,185
2017-12-06 $11.02 $11.09 $11.02 $11.05 $7.80 228,285
2017-12-05 $10.98 $11.04 $10.98 $11.02 $7.78 236,547
2017-12-04 $10.95 $11.02 $10.92 $11.00 $7.76 318,704
2017-12-01 $10.80 $10.91 $10.72 $10.91 $7.70 237,365
2017-11-30 $10.78 $10.82 $10.76 $10.81 $7.63 145,031
2017-11-29 $10.73 $10.79 $10.68 $10.77 $7.60 216,169
2017-11-28 $10.75 $10.78 $10.72 $10.75 $7.59 192,054
2017-11-27 $10.86 $10.86 $10.73 $10.74 $7.58 185,505
2017-11-24 $10.83 $10.88 $10.83 $10.85 $7.66 66,941
2017-11-22 $10.75 $10.83 $10.74 $10.79 $7.62 131,386
2017-11-21 $10.78 $10.78 $10.69 $10.76 $7.60 181,658
2017-11-20 $10.86 $10.88 $10.71 $10.76 $7.60 247,528
2017-11-17 $10.80 $10.90 $10.80 $10.84 $7.65 194,362
2017-11-16 $10.74 $10.84 $10.74 $10.80 $7.62 329,146
2017-11-15 $10.58 $10.69 $10.55 $10.69 $7.55 415,057
2017-11-14 $10.74 $10.78 $10.57 $10.62 $7.50 447,779
2017-11-13 $10.94 $10.98 $10.72 $10.82 $7.59 791,902
2017-11-10 $11.04 $11.17 $10.82 $11.00 $7.71 522,553
2017-11-09 $11.24 $11.30 $11.09 $11.15 $7.82 276,252
2017-11-08 $11.33 $11.35 $11.25 $11.26 $7.90 147,635
2017-11-07 $11.30 $11.39 $11.30 $11.38 $7.98 131,723
2017-11-06 $11.36 $11.41 $11.26 $11.29 $7.92 159,435
2017-11-03 $11.46 $11.46 $11.35 $11.35 $7.96 171,820
2017-11-02 $11.53 $11.53 $11.41 $11.50 $8.06 88,145
2017-11-01 $11.45 $11.52 $11.43 $11.51 $8.07 110,001
2017-10-31 $11.56 $11.56 $11.39 $11.45 $8.03 107,726
2017-10-30 $11.51 $11.53 $11.47 $11.51 $8.07 90,435
2017-10-27 $11.45 $11.49 $11.40 $11.48 $8.05 104,251
2017-10-26 $11.52 $11.54 $11.41 $11.42 $8.01 137,868
2017-10-25 $11.60 $11.60 $11.50 $11.55 $8.10 113,642
2017-10-24 $11.60 $11.63 $11.56 $11.58 $8.12 104,474
2017-10-23 $11.60 $11.64 $11.55 $11.55 $8.10 139,368
2017-10-20 $11.64 $11.65 $11.60 $11.61 $8.14 124,665
2017-10-19 $11.69 $11.69 $11.62 $11.63 $8.16 91,611
2017-10-18 $11.77 $11.77 $11.66 $11.68 $8.19 152,330
2017-10-17 $11.77 $11.79 $11.75 $11.79 $8.27 72,916
2017-10-16 $11.75 $11.77 $11.75 $11.75 $8.24 51,180
2017-10-13 $11.77 $11.79 $11.74 $11.74 $8.23 78,287
2017-10-12 $11.79 $11.79 $11.76 $11.78 $8.26 49,555
2017-10-11 $11.83 $11.86 $11.82 $11.84 $8.25 83,492
2017-10-10 $11.81 $11.87 $11.79 $11.84 $8.25 107,715
2017-10-09 $11.80 $11.82 $11.75 $11.81 $8.23 115,987
2017-10-06 $11.78 $11.79 $11.76 $11.79 $8.22 99,750
2017-10-05 $11.77 $11.77 $11.72 $11.76 $8.20 136,630
2017-10-04 $11.76 $11.79 $11.74 $11.75 $8.19 105,210
2017-10-03 $11.77 $11.83 $11.71 $11.78 $8.21 203,456
2017-10-02 $11.83 $11.83 $11.75 $11.76 $8.19 121,170
2017-09-29 $11.84 $11.84 $11.81 $11.83 $8.25 79,779
2017-09-28 $11.78 $11.84 $11.77 $11.84 $8.25 66,153
2017-09-27 $11.74 $11.78 $11.73 $11.78 $8.21 80,547
2017-09-26 $11.73 $11.74 $11.70 $11.71 $8.16 82,936
2017-09-25 $11.71 $11.71 $11.68 $11.71 $8.16 70,949
2017-09-22 $11.65 $11.72 $11.64 $11.71 $8.16 111,495
2017-09-21 $11.62 $11.66 $11.59 $11.63 $8.11 98,465
2017-09-20 $11.72 $11.72 $11.58 $11.61 $8.09 122,966
2017-09-19 $11.73 $11.74 $11.69 $11.71 $8.16 153,739
2017-09-18 $11.77 $11.77 $11.70 $11.73 $8.18 125,752
2017-09-15 $11.75 $11.76 $11.72 $11.76 $8.20 80,150
2017-09-14 $11.74 $11.76 $11.72 $11.75 $8.19 74,020
2017-09-13 $11.80 $11.82 $11.80 $11.82 $8.19 98,778
2017-09-12 $11.82 $11.83 $11.79 $11.81 $8.18 97,645
2017-09-11 $11.74 $11.82 $11.74 $11.82 $8.19 132,570
2017-09-08 $11.76 $11.78 $11.71 $11.76 $8.15 102,895
2017-09-07 $11.75 $11.80 $11.71 $11.80 $8.18 167,646
2017-09-06 $11.62 $11.75 $11.60 $11.74 $8.13 223,589
2017-09-05 $11.69 $11.69 $11.61 $11.63 $8.06 79,725
2017-09-01 $11.70 $11.73 $11.64 $11.66 $8.08 117,833
2017-08-31 $11.68 $11.72 $11.65 $11.72 $8.12 116,903
2017-08-30 $11.61 $11.65 $11.61 $11.64 $8.07 84,436
2017-08-29 $11.62 $11.63 $11.59 $11.62 $8.05 101,624
2017-08-28 $11.63 $11.66 $11.61 $11.64 $8.07 55,357
2017-08-25 $11.66 $11.68 $11.60 $11.61 $8.05 81,420
2017-08-24 $11.71 $11.71 $11.64 $11.64 $8.07 86,435
2017-08-23 $11.67 $11.72 $11.67 $11.71 $8.11 78,123
2017-08-22 $11.68 $11.70 $11.67 $11.69 $8.10 108,791
2017-08-21 $11.71 $11.71 $11.64 $11.68 $8.09 90,500
2017-08-18 $11.73 $11.74 $11.67 $11.69 $8.10 114,009
2017-08-17 $11.75 $11.78 $11.71 $11.74 $8.13 90,331
2017-08-16 $11.73 $11.78 $11.71 $11.78 $8.16 94,004
2017-08-15 $11.72 $11.73 $11.64 $11.68 $8.09 78,304
2017-08-14 $11.74 $11.74 $11.68 $11.72 $8.12 81,088
2017-08-11 $11.42 $11.75 $11.40 $11.69 $8.10 195,178
2017-08-10 $11.77 $11.77 $11.55 $11.56 $7.96 166,768
2017-08-09 $11.77 $11.82 $11.73 $11.79 $8.12 103,129
2017-08-08 $11.85 $11.86 $11.78 $11.78 $8.11 109,066
2017-08-07 $11.86 $11.87 $11.81 $11.84 $8.15 73,377
2017-08-04 $11.87 $11.88 $11.83 $11.85 $8.16 77,951
2017-08-03 $11.87 $11.87 $11.85 $11.87 $8.17 95,722
2017-08-02 $11.87 $11.87 $11.83 $11.86 $8.17 157,052
2017-08-01 $11.86 $11.87 $11.82 $11.86 $8.17 129,888
2017-07-31 $11.84 $11.87 $11.83 $11.87 $8.18 104,990
2017-07-28 $11.82 $11.84 $11.81 $11.82 $8.14 101,735
2017-07-27 $11.82 $11.83 $11.78 $11.79 $8.12 109,865
2017-07-26 $11.78 $11.82 $11.78 $11.82 $8.14 119,725
2017-07-25 $11.75 $11.81 $11.74 $11.79 $8.12 102,719
2017-07-24 $11.75 $11.78 $11.71 $11.76 $8.10 106,167
2017-07-21 $11.70 $11.75 $11.69 $11.75 $8.09 88,327
2017-07-20 $11.72 $11.74 $11.68 $11.68 $8.04 58,515
2017-07-19 $11.73 $11.75 $11.71 $11.74 $8.09 79,175
2017-07-18 $11.63 $11.72 $11.63 $11.69 $8.05 72,221
2017-07-17 $11.68 $11.68 $11.58 $11.62 $8.00 141,937
2017-07-14 $11.65 $11.70 $11.65 $11.68 $8.04 94,797
2017-07-13 $11.67 $11.68 $11.64 $11.65 $8.02 121,201
2017-07-12 $11.68 $11.68 $11.62 $11.63 $8.01 94,149
2017-07-11 $11.64 $11.73 $11.64 $11.68 $8.00 129,453
2017-07-10 $11.60 $11.69 $11.60 $11.67 $7.99 126,636
2017-07-07 $11.55 $11.61 $11.52 $11.61 $7.95 138,189
2017-07-06 $11.57 $11.61 $11.51 $11.53 $7.89 90,676
2017-07-05 $11.70 $11.71 $11.56 $11.63 $7.96 130,168
2017-07-03 $11.73 $11.73 $11.64 $11.71 $8.02 88,539
2017-06-30 $11.40 $11.68 $11.40 $11.67 $7.99 185,242
2017-06-29 $11.48 $11.53 $11.46 $11.49 $7.87 111,525
2017-06-28 $11.41 $11.48 $11.39 $11.45 $7.84 134,134
2017-06-27 $11.43 $11.46 $11.34 $11.39 $7.80 187,268
2017-06-26 $11.46 $11.51 $11.41 $11.46 $7.85 172,567
2017-06-23 $11.53 $11.56 $11.44 $11.45 $7.84 248,979
2017-06-22 $11.72 $11.73 $11.49 $11.52 $7.89 213,751
2017-06-21 $11.76 $11.76 $11.71 $11.71 $8.02 120,031
2017-06-20 $11.80 $11.83 $11.70 $11.71 $8.02 141,182
2017-06-19 $11.80 $11.81 $11.75 $11.81 $8.09 134,477
2017-06-16 $11.78 $11.80 $11.78 $11.80 $8.08 77,717
2017-06-15 $11.83 $11.83 $11.74 $11.77 $8.06 92,199
2017-06-14 $11.80 $11.83 $11.79 $11.80 $8.08 86,718
2017-06-13 $11.85 $11.85 $11.79 $11.80 $8.08 80,855
2017-06-12 $11.90 $11.90 $11.84 $11.87 $8.08 102,378
2017-06-09 $11.83 $11.87 $11.79 $11.84 $8.06 78,870
2017-06-08 $11.88 $11.88 $11.76 $11.83 $8.05 150,999
2017-06-07 $11.93 $11.93 $11.84 $11.85 $8.06 158,120
2017-06-06 $11.90 $11.95 $11.89 $11.93 $8.12 91,696
2017-06-05 $11.90 $11.92 $11.86 $11.91 $8.11 103,196
2017-06-02 $11.89 $11.91 $11.85 $11.90 $8.10 144,662
2017-06-01 $11.90 $11.91 $11.85 $11.88 $8.08 135,841
2017-05-31 $11.90 $11.91 $11.85 $11.88 $8.08 122,821
2017-05-30 $11.88 $11.90 $11.83 $11.90 $8.10 153,662
2017-05-26 $11.88 $11.88 $11.80 $11.88 $8.08 135,567
2017-05-25 $11.88 $11.89 $11.85 $11.87 $8.08 108,695
2017-05-24 $11.88 $11.89 $11.81 $11.84 $8.06 200,711
2017-05-23 $11.81 $11.89 $11.78 $11.89 $8.09 148,422
2017-05-22 $11.72 $11.79 $11.71 $11.78 $8.02 115,965
2017-05-19 $11.68 $11.75 $11.66 $11.70 $7.96 154,616
2017-05-18 $11.71 $11.83 $11.66 $11.68 $7.95 183,993
2017-05-17 $11.79 $11.82 $11.72 $11.75 $8.00 141,498
2017-05-16 $11.81 $11.84 $11.81 $11.82 $8.04 145,073
2017-05-15 $11.85 $11.85 $11.76 $11.80 $8.03 148,570
2017-05-12 $11.79 $11.87 $11.79 $11.84 $8.06 114,740
2017-05-11 $11.78 $11.88 $11.78 $11.81 $8.04 150,571
2017-05-10 $11.88 $11.91 $11.83 $11.90 $8.05 174,117
2017-05-09 $11.76 $11.89 $11.76 $11.88 $8.04 108,722
2017-05-08 $11.81 $11.83 $11.72 $11.76 $7.96 102,130
2017-05-05 $11.88 $11.90 $11.78 $11.81 $7.99 114,325
2017-05-04 $11.90 $11.90 $11.81 $11.87 $8.03 138,383
2017-05-03 $11.88 $11.92 $11.82 $11.89 $8.04 97,684
2017-05-02 $11.95 $11.95 $11.83 $11.89 $8.04 131,036
2017-05-01 $11.93 $11.94 $11.91 $11.93 $8.07 110,434
2017-04-28 $11.88 $11.93 $11.84 $11.93 $8.07 119,668
2017-04-27 $11.87 $11.90 $11.86 $11.87 $8.03 129,690
2017-04-26 $11.87 $11.89 $11.82 $11.86 $8.02 216,719
2017-04-25 $11.89 $11.90 $11.85 $11.90 $8.05 133,845
2017-04-24 $11.87 $11.87 $11.80 $11.81 $7.99 143,549
2017-04-21 $11.85 $11.86 $11.76 $11.79 $7.98 149,339
2017-04-20 $11.88 $11.89 $11.85 $11.86 $8.02 117,303
2017-04-19 $11.88 $11.91 $11.85 $11.88 $8.04 129,091
2017-04-18 $11.86 $11.87 $11.82 $11.86 $8.02 83,969
2017-04-17 $11.79 $11.84 $11.79 $11.83 $8.00 119,620
2017-04-13 $11.88 $11.89 $11.73 $11.75 $7.95 96,689
2017-04-12 $11.88 $11.89 $11.83 $11.84 $8.01 88,214
2017-04-11 $11.77 $11.93 $11.74 $11.89 $8.04 108,418
2017-04-10 $11.70 $11.85 $11.70 $11.85 $7.97 250,671
2017-04-07 $11.65 $11.69 $11.61 $11.69 $7.86 154,778
2017-04-06 $11.73 $11.75 $11.61 $11.65 $7.83 216,941
2017-04-05 $11.73 $11.77 $11.72 $11.73 $7.89 105,054
2017-04-04 $11.72 $11.75 $11.63 $11.72 $7.88 155,651
2017-04-03 $11.81 $11.83 $11.66 $11.68 $7.86 186,158
2017-03-31 $11.75 $11.81 $11.75 $11.75 $7.90 138,188
2017-03-30 $11.88 $11.90 $11.74 $11.74 $7.90 166,489
2017-03-29 $11.87 $11.92 $11.85 $11.87 $7.98 184,060
2017-03-28 $11.83 $11.87 $11.83 $11.85 $7.97 143,360
2017-03-27 $11.88 $11.88 $11.80 $11.80 $7.94 153,969
2017-03-24 $11.91 $11.93 $11.87 $11.92 $8.02 58,122
2017-03-23 $11.86 $11.94 $11.84 $11.91 $8.01 107,696
2017-03-22 $11.78 $11.87 $11.78 $11.84 $7.96 76,736
2017-03-21 $11.94 $11.97 $11.81 $11.81 $7.94 168,589
2017-03-20 $11.94 $11.95 $11.88 $11.93 $8.02 166,872
2017-03-17 $11.91 $11.96 $11.86 $11.94 $8.03 176,933
2017-03-16 $11.76 $11.87 $11.70 $11.87 $7.98 141,037
2017-03-15 $11.68 $11.78 $11.55 $11.73 $7.89 332,627
2017-03-14 $12.03 $12.03 $11.60 $11.67 $7.85 284,413
2017-03-13 $12.10 $12.10 $12.00 $12.01 $8.08 160,479
2017-03-10 $12.00 $12.12 $12.00 $12.06 $8.06 167,900
2017-03-09 $12.21 $12.22 $11.97 $11.98 $8.01 350,957
2017-03-08 $12.25 $12.26 $12.22 $12.22 $8.17 167,166
2017-03-07 $12.38 $12.40 $12.25 $12.27 $8.20 215,703
2017-03-06 $12.39 $12.43 $12.35 $12.41 $8.30 168,989
2017-03-03 $12.38 $12.41 $12.33 $12.39 $8.28 129,831
2017-03-02 $12.44 $12.44 $12.33 $12.37 $8.27 230,209
2017-03-01 $12.37 $12.45 $12.37 $12.39 $8.28 153,259
2017-02-28 $12.34 $12.39 $12.30 $12.36 $8.26 205,074
2017-02-27 $12.33 $12.35 $12.31 $12.34 $8.25 148,934
2017-02-24 $12.39 $12.39 $12.30 $12.33 $8.24 243,976
2017-02-23 $12.36 $12.40 $12.33 $12.33 $8.24 203,771
2017-02-22 $12.48 $12.53 $12.32 $12.33 $8.24 319,915
2017-02-21 $12.62 $12.62 $12.50 $12.50 $8.36 156,786
2017-02-17 $12.58 $12.63 $12.56 $12.59 $8.42 92,137
2017-02-16 $12.62 $12.65 $12.51 $12.51 $8.36 139,852
2017-02-15 $12.64 $12.65 $12.57 $12.57 $8.40 99,248
2017-02-14 $12.65 $12.65 $12.56 $12.59 $8.42 170,541
2017-02-13 $12.65 $12.71 $12.57 $12.58 $8.41 278,441
2017-02-10 $12.91 $12.93 $12.62 $12.75 $8.48 245,779
2017-02-09 $12.56 $12.59 $12.48 $12.58 $8.36 245,966
2017-02-08 $12.52 $12.53 $12.48 $12.52 $8.32 214,021
2017-02-07 $12.52 $12.52 $12.45 $12.51 $8.32 310,640
2017-02-06 $12.47 $12.53 $12.42 $12.52 $8.32 518,229
2017-02-03 $12.49 $12.49 $12.40 $12.45 $8.28 249,116
2017-02-02 $12.26 $12.46 $12.21 $12.45 $8.28 600,930
2017-02-01 $12.18 $12.26 $12.10 $12.21 $8.12 420,802
2017-01-31 $12.11 $12.19 $12.10 $12.16 $8.08 218,254
2017-01-30 $12.14 $12.16 $12.08 $12.12 $8.06 241,332
2017-01-27 $12.09 $12.14 $12.06 $12.14 $8.07 192,726
2017-01-26 $12.11 $12.14 $12.03 $12.06 $8.02 306,482
2017-01-25 $12.17 $12.17 $12.08 $12.09 $8.04 244,854
2017-01-24 $12.07 $12.14 $12.06 $12.08 $8.03 327,537
2017-01-23 $12.08 $12.16 $12.04 $12.04 $8.01 230,930
2017-01-20 $12.13 $12.15 $12.01 $12.03 $8.00 185,035
2017-01-19 $12.10 $12.15 $12.06 $12.09 $8.04 290,237
2017-01-18 $12.23 $12.30 $12.09 $12.12 $8.06 304,843
2017-01-17 $12.30 $12.30 $12.25 $12.25 $8.14 154,780
2017-01-13 $12.37 $12.38 $12.30 $12.33 $8.19 226,033
2017-01-12 $12.36 $12.39 $12.31 $12.32 $8.19 162,578
2017-01-11 $12.32 $12.40 $12.28 $12.40 $8.24 272,072
2017-01-10 $12.21 $12.41 $12.21 $12.40 $8.20 138,640
2017-01-09 $12.34 $12.34 $12.21 $12.22 $8.08 272,117
2017-01-06 $12.18 $12.35 $12.13 $12.34 $8.16 188,760
2017-01-05 $12.14 $12.24 $12.08 $12.22 $8.08 180,881
2017-01-04 $12.23 $12.31 $12.13 $12.14 $8.03 353,398
2017-01-03 $12.21 $12.28 $12.20 $12.24 $8.09 164,369
2016-12-30 $12.16 $12.24 $12.10 $12.19 $8.06 350,115
2016-12-29 $12.37 $12.37 $12.10 $12.13 $8.02 186,624
2016-12-28 $12.27 $12.37 $12.27 $12.35 $8.16 198,057
2016-12-27 $12.18 $12.28 $12.15 $12.21 $8.07 132,960
2016-12-23 $12.15 $12.18 $12.12 $12.12 $8.01 133,449
2016-12-22 $12.20 $12.20 $12.14 $12.16 $8.04 150,712
2016-12-21 $12.08 $12.22 $12.08 $12.16 $8.04 228,361
2016-12-20 $12.05 $12.14 $12.01 $12.04 $7.96 269,179
2016-12-19 $12.02 $12.06 $12.00 $12.04 $7.96 192,395
2016-12-16 $12.03 $12.08 $11.93 $12.04 $7.96 240,420
2016-12-15 $11.94 $12.01 $11.87 $11.95 $7.90 213,652
2016-12-14 $12.14 $12.19 $11.80 $11.87 $7.85 467,203
2016-12-13 $11.94 $12.19 $11.83 $12.15 $8.03 438,452
2016-12-12 $12.00 $12.08 $11.94 $11.99 $7.88 435,614
2016-12-09 $11.87 $11.99 $11.85 $11.99 $7.88 289,933
2016-12-08 $11.79 $11.84 $11.74 $11.83 $7.78 246,526
2016-12-07 $11.76 $11.79 $11.69 $11.76 $7.73 580,437
2016-12-06 $11.70 $11.86 $11.66 $11.83 $7.78 294,575
2016-12-05 $11.78 $11.80 $11.68 $11.68 $7.68 207,204
2016-12-02 $11.84 $11.90 $11.66 $11.72 $7.70 407,347
2016-12-01 $11.78 $11.84 $11.74 $11.82 $7.77 267,609
2016-11-30 $11.84 $11.84 $11.74 $11.79 $7.75 367,595
2016-11-29 $11.77 $11.83 $11.74 $11.79 $7.75 297,362
2016-11-28 $11.85 $11.90 $11.72 $11.77 $7.74 276,037
2016-11-25 $11.81 $11.85 $11.79 $11.84 $7.78 138,832
2016-11-23 $11.62 $11.76 $11.52 $11.75 $7.72 292,015
2016-11-22 $11.70 $11.75 $11.56 $11.56 $7.60 369,796
2016-11-21 $11.63 $11.70 $11.60 $11.61 $7.63 277,799
2016-11-18 $11.54 $11.61 $11.52 $11.54 $7.59 332,627
2016-11-17 $11.40 $11.57 $11.38 $11.49 $7.55 282,018
2016-11-16 $11.29 $11.43 $11.23 $11.35 $7.46 367,299
2016-11-15 $11.13 $11.30 $11.13 $11.29 $7.42 224,576
2016-11-14 $11.35 $11.36 $11.09 $11.12 $7.31 366,916
2016-11-11 $11.05 $11.37 $11.05 $11.36 $7.47 293,319
2016-11-10 $11.12 $11.22 $11.05 $11.08 $7.28 290,275
2016-11-09 $11.15 $11.23 $11.12 $11.20 $7.32 175,906
2016-11-08 $11.22 $11.29 $11.20 $11.20 $7.32 120,266
2016-11-07 $11.19 $11.24 $11.13 $11.22 $7.33 180,762
2016-11-04 $11.11 $11.12 $11.07 $11.10 $7.25 127,346
2016-11-03 $11.07 $11.13 $11.07 $11.10 $7.25 140,561
2016-11-02 $11.21 $11.26 $11.07 $11.09 $7.25 370,504
2016-11-01 $11.28 $11.34 $11.23 $11.24 $7.34 269,984
2016-10-31 $11.34 $11.37 $11.29 $11.34 $7.41 226,914
2016-10-28 $11.30 $11.38 $11.25 $11.35 $7.42 165,714
2016-10-27 $11.35 $11.41 $11.29 $11.32 $7.40 229,505
2016-10-26 $11.33 $11.39 $11.30 $11.33 $7.40 200,974
2016-10-25 $11.20 $11.33 $11.18 $11.33 $7.40 193,351
2016-10-24 $11.14 $11.21 $11.11 $11.19 $7.31 141,559
2016-10-21 $11.04 $11.14 $11.00 $11.14 $7.28 135,381
2016-10-20 $11.13 $11.13 $11.00 $11.01 $7.19 191,190
2016-10-19 $11.05 $11.06 $11.01 $11.06 $7.23 134,844
2016-10-18 $11.00 $11.07 $10.98 $11.02 $7.20 162,216
2016-10-17 $11.11 $11.12 $10.98 $10.99 $7.18 204,721
2016-10-14 $11.08 $11.14 $11.06 $11.08 $7.24 160,368
2016-10-13 $11.04 $11.07 $11.02 $11.04 $7.21 144,929
2016-10-12 $11.09 $11.09 $11.06 $11.06 $7.23 87,528
2016-10-11 $11.07 $11.16 $11.05 $11.15 $7.24 211,258
2016-10-10 $11.01 $11.09 $11.01 $11.05 $7.18 128,105
2016-10-07 $11.04 $11.06 $10.94 $10.99 $7.14 177,031
2016-10-06 $11.05 $11.05 $10.99 $10.99 $7.14 183,216
2016-10-05 $11.11 $11.17 $11.08 $11.17 $7.25 128,814
2016-10-04 $11.08 $11.10 $11.05 $11.08 $7.20 129,387
2016-10-03 $11.09 $11.10 $11.03 $11.04 $7.17 144,406
2016-09-30 $11.15 $11.19 $11.06 $11.06 $7.18 196,469
2016-09-29 $11.13 $11.15 $11.08 $11.14 $7.23 146,294
2016-09-28 $11.06 $11.12 $11.03 $11.12 $7.22 148,975
2016-09-27 $10.87 $11.01 $10.87 $11.00 $7.14 146,319
2016-09-26 $10.91 $10.94 $10.87 $10.87 $7.06 107,652
2016-09-23 $10.90 $10.93 $10.88 $10.92 $7.09 146,947
2016-09-22 $10.80 $10.90 $10.80 $10.90 $7.08 147,404
2016-09-21 $10.78 $10.81 $10.74 $10.79 $7.01 140,253
2016-09-20 $10.72 $10.76 $10.69 $10.75 $6.98 120,533
2016-09-19 $10.72 $10.74 $10.66 $10.67 $6.93 112,226
2016-09-16 $10.65 $10.72 $10.65 $10.66 $6.92 143,790
2016-09-15 $10.71 $10.78 $10.66 $10.67 $6.93 137,559
2016-09-14 $10.72 $10.75 $10.64 $10.69 $6.94 153,628
2016-09-13 $10.76 $10.78 $10.65 $10.72 $6.96 152,888
2016-09-12 $10.85 $10.87 $10.80 $10.81 $6.98 143,317
2016-09-09 $10.94 $10.95 $10.84 $10.87 $7.02 216,311
2016-09-08 $10.88 $10.99 $10.86 $10.99 $7.09 196,562
2016-09-07 $10.84 $10.92 $10.84 $10.90 $7.03 128,795
2016-09-06 $10.94 $10.94 $10.84 $10.84 $7.00 130,634
2016-09-02 $10.92 $10.94 $10.90 $10.91 $7.04 142,659
2016-09-01 $10.86 $10.93 $10.83 $10.90 $7.03 170,731
2016-08-31 $10.92 $10.93 $10.83 $10.83 $6.99 140,071
2016-08-30 $10.83 $10.92 $10.81 $10.92 $7.05 164,217
2016-08-29 $10.80 $10.84 $10.79 $10.82 $6.98 227,755
2016-08-26 $10.81 $10.81 $10.78 $10.80 $6.97 91,722
2016-08-25 $10.80 $10.83 $10.80 $10.81 $6.98 114,094
2016-08-24 $10.82 $10.86 $10.79 $10.82 $6.98 264,389
2016-08-23 $10.84 $10.85 $10.79 $10.80 $6.97 109,449
2016-08-22 $10.80 $10.88 $10.78 $10.82 $6.98 145,785
2016-08-19 $10.83 $10.83 $10.76 $10.78 $6.96 105,693
2016-08-18 $10.75 $10.83 $10.75 $10.81 $6.98 116,085
2016-08-17 $10.77 $10.78 $10.74 $10.78 $6.96 115,474
2016-08-16 $10.78 $10.80 $10.72 $10.75 $6.94 137,543
2016-08-15 $10.78 $10.79 $10.73 $10.77 $6.95 151,988
2016-08-12 $10.67 $10.73 $10.67 $10.73 $6.92 183,730
2016-08-11 $10.67 $10.68 $10.64 $10.64 $6.87 105,134
2016-08-10 $10.72 $10.73 $10.66 $10.69 $6.86 84,371
2016-08-09 $10.68 $10.74 $10.65 $10.69 $6.86 63,924
2016-08-08 $10.71 $10.74 $10.67 $10.69 $6.86 89,018
2016-08-05 $10.61 $10.73 $10.60 $10.71 $6.87 102,881
2016-08-04 $10.62 $10.67 $10.57 $10.57 $6.78 90,552
2016-08-03 $10.55 $10.63 $10.55 $10.61 $6.81 164,220
2016-08-02 $10.56 $10.64 $10.50 $10.52 $6.75 244,295
2016-08-01 $10.75 $10.77 $10.64 $10.65 $6.83 93,409
2016-07-29 $10.64 $10.72 $10.62 $10.72 $6.88 106,625
2016-07-28 $10.65 $10.65 $10.59 $10.64 $6.83 123,142
2016-07-27 $10.54 $10.64 $10.54 $10.63 $6.82 96,915
2016-07-26 $10.57 $10.57 $10.47 $10.51 $6.74 158,966
2016-07-25 $10.61 $10.62 $10.51 $10.55 $6.77 128,106
2016-07-22 $10.61 $10.65 $10.53 $10.55 $6.77 101,084
2016-07-21 $10.54 $10.65 $10.51 $10.57 $6.78 128,379
2016-07-20 $10.52 $10.56 $10.45 $10.50 $6.74 191,347
2016-07-19 $10.48 $10.53 $10.48 $10.48 $6.72 73,588
2016-07-18 $10.39 $10.53 $10.38 $10.52 $6.75 95,133
2016-07-15 $10.39 $10.39 $10.32 $10.36 $6.65 90,687
2016-07-14 $10.45 $10.45 $10.35 $10.38 $6.66 124,303
2016-07-13 $10.50 $10.50 $10.38 $10.39 $6.67 107,065
2016-07-12 $10.48 $10.55 $10.46 $10.52 $6.71 133,905
2016-07-11 $10.49 $10.54 $10.46 $10.48 $6.68 202,657
2016-07-08 $10.36 $10.45 $10.34 $10.40 $6.63 103,890
2016-07-07 $10.29 $10.35 $10.27 $10.32 $6.58 94,875
2016-07-06 $10.25 $10.33 $10.25 $10.30 $6.57 160,568
2016-07-05 $10.32 $10.36 $10.27 $10.30 $6.57 256,189
2016-07-01 $10.32 $10.33 $10.29 $10.32 $6.58 131,271
2016-06-30 $10.28 $10.29 $10.23 $10.26 $6.54 118,884
2016-06-29 $10.28 $10.30 $10.21 $10.23 $6.52 168,902
2016-06-28 $10.18 $10.23 $10.17 $10.20 $6.50 159,590
2016-06-27 $10.25 $10.30 $9.94 $10.10 $6.44 416,833
2016-06-24 $10.40 $10.58 $10.31 $10.32 $6.58 139,312
2016-06-23 $10.48 $10.56 $10.44 $10.54 $6.72 72,900
2016-06-22 $10.44 $10.46 $10.42 $10.42 $6.64 81,017
2016-06-21 $10.38 $10.43 $10.38 $10.43 $6.65 143,807
2016-06-20 $10.50 $10.50 $10.38 $10.38 $6.62 174,591
2016-06-17 $10.42 $10.50 $10.40 $10.46 $6.67 98,027
2016-06-16 $10.36 $10.46 $10.32 $10.43 $6.65 76,393
2016-06-15 $10.36 $10.43 $10.36 $10.38 $6.62 87,546
2016-06-14 $10.48 $10.50 $10.34 $10.37 $6.61 221,796
2016-06-13 $10.53 $10.59 $10.48 $10.48 $6.68 159,381
2016-06-10 $10.60 $10.63 $10.56 $10.57 $6.70 147,483
2016-06-09 $10.65 $10.65 $10.60 $10.61 $6.72 77,472
2016-06-08 $10.61 $10.70 $10.60 $10.61 $6.72 183,737
2016-06-07 $10.60 $10.64 $10.55 $10.61 $6.72 115,012
2016-06-06 $10.57 $10.62 $10.52 $10.62 $6.73 224,273
2016-06-03 $10.47 $10.58 $10.46 $10.58 $6.70 120,734
2016-06-02 $10.47 $10.54 $10.43 $10.43 $6.61 177,645
2016-06-01 $10.45 $10.50 $10.44 $10.48 $6.64 112,432
2016-05-31 $10.47 $10.49 $10.44 $10.46 $6.63 103,243
2016-05-27 $10.45 $10.47 $10.42 $10.44 $6.62 72,321
2016-05-26 $10.41 $10.47 $10.40 $10.41 $6.60 162,019
2016-05-25 $10.38 $10.40 $10.36 $10.40 $6.59 141,561
2016-05-24 $10.25 $10.36 $10.25 $10.36 $6.56 140,806
2016-05-23 $10.19 $10.28 $10.19 $10.23 $6.48 151,141
2016-05-20 $10.07 $10.16 $10.06 $10.16 $6.44 82,131
2016-05-19 $10.10 $10.10 $10.00 $10.02 $6.35 127,428
2016-05-18 $10.04 $10.10 $10.04 $10.10 $6.40 161,381
2016-05-17 $10.13 $10.15 $10.04 $10.05 $6.37 95,083
2016-05-16 $10.14 $10.16 $10.11 $10.11 $6.41 93,985
2016-05-13 $10.09 $10.15 $10.08 $10.12 $6.41 143,016
2016-05-12 $10.08 $10.11 $10.04 $10.07 $6.38 69,817
2016-05-11 $10.08 $10.08 $10.01 $10.05 $6.37 112,789
2016-05-10 $10.07 $10.15 $10.03 $10.15 $6.39 92,900
2016-05-09 $10.06 $10.12 $10.02 $10.06 $6.33 133,048
2016-05-06 $10.15 $10.15 $10.07 $10.07 $6.34 108,028
2016-05-05 $10.12 $10.17 $10.06 $10.15 $6.39 136,381
2016-05-04 $10.09 $10.14 $10.05 $10.07 $6.34 139,049
2016-05-03 $10.14 $10.14 $10.02 $10.12 $6.37 146,644
2016-05-02 $10.18 $10.22 $10.06 $10.11 $6.37 202,868
2016-04-29 $10.13 $10.20 $10.13 $10.20 $6.42 82,264
2016-04-28 $10.15 $10.22 $10.09 $10.10 $6.36 196,997
2016-04-27 $10.20 $10.23 $10.16 $10.21 $6.43 95,991
2016-04-26 $10.24 $10.25 $10.14 $10.17 $6.40 198,854
2016-04-25 $10.05 $10.24 $10.05 $10.24 $6.45 324,939
2016-04-22 $10.06 $10.13 $10.05 $10.07 $6.34 67,871
2016-04-21 $10.06 $10.11 $10.03 $10.06 $6.33 169,645
2016-04-20 $9.98 $10.03 $9.95 $10.02 $6.31 130,880
2016-04-19 $9.91 $9.96 $9.90 $9.96 $6.27 85,766
2016-04-18 $9.75 $9.92 $9.75 $9.92 $6.25 172,830
2016-04-15 $9.78 $9.81 $9.76 $9.79 $6.16 142,971
2016-04-14 $9.85 $9.85 $9.81 $9.81 $6.18 107,542
2016-04-13 $9.82 $9.88 $9.80 $9.85 $6.20 130,315
2016-04-12 $9.86 $9.91 $9.85 $9.90 $6.19 119,017
2016-04-11 $9.89 $9.92 $9.87 $9.88 $6.18 93,900
2016-04-08 $9.92 $9.94 $9.87 $9.88 $6.18 121,426
2016-04-07 $9.90 $9.91 $9.87 $9.89 $6.19 105,212
2016-04-06 $9.83 $9.93 $9.83 $9.93 $6.21 124,553
2016-04-05 $9.80 $9.85 $9.77 $9.85 $6.16 89,397
2016-04-04 $9.88 $9.88 $9.80 $9.84 $6.16 88,158
2016-04-01 $9.88 $9.89 $9.81 $9.87 $6.18 89,980
2016-03-31 $9.79 $9.89 $9.79 $9.89 $6.19 120,914
2016-03-30 $9.75 $9.84 $9.74 $9.83 $6.15 105,330
2016-03-29 $9.69 $9.76 $9.69 $9.74 $6.09 124,679
2016-03-28 $9.68 $9.75 $9.68 $9.69 $6.06 149,223
2016-03-24 $9.80 $9.84 $9.67 $9.71 $6.08 154,606
2016-03-23 $9.83 $9.89 $9.80 $9.80 $6.13 116,850
2016-03-22 $9.84 $9.87 $9.81 $9.86 $6.17 102,480
2016-03-21 $9.81 $9.85 $9.80 $9.84 $6.16 124,779
2016-03-18 $9.85 $9.91 $9.79 $9.79 $6.13 155,915
2016-03-17 $9.85 $9.93 $9.84 $9.86 $6.17 125,404
2016-03-16 $9.76 $9.91 $9.75 $9.85 $6.16 160,161
2016-03-15 $9.68 $9.78 $9.67 $9.77 $6.11 71,743
2016-03-14 $9.62 $9.72 $9.59 $9.68 $6.06 178,770
2016-03-11 $9.55 $9.61 $9.50 $9.61 $6.01 175,075
2016-03-10 $9.58 $9.59 $9.50 $9.59 $5.96 200,538
2016-03-09 $9.46 $9.56 $9.46 $9.51 $5.91 215,229
2016-03-08 $9.46 $9.49 $9.43 $9.47 $5.89 158,179
2016-03-07 $9.33 $9.49 $9.33 $9.48 $5.89 296,442
2016-03-04 $9.24 $9.33 $9.24 $9.32 $5.79 260,300
2016-03-03 $9.10 $9.24 $9.10 $9.22 $5.73 205,217
2016-03-02 $9.09 $9.13 $9.05 $9.09 $5.65 269,946
2016-03-01 $9.00 $9.11 $8.98 $9.05 $5.63 216,033
2016-02-29 $8.92 $9.03 $8.92 $8.94 $5.56 172,041
2016-02-26 $8.94 $8.97 $8.88 $8.89 $5.53 138,163
2016-02-25 $8.91 $8.98 $8.85 $8.96 $5.57 213,012
2016-02-24 $8.83 $8.94 $8.80 $8.92 $5.54 171,924
2016-02-23 $8.87 $8.92 $8.87 $8.87 $5.51 172,639
2016-02-22 $8.90 $8.91 $8.84 $8.85 $5.50 162,870
2016-02-19 $8.80 $8.88 $8.80 $8.85 $5.50 124,385
2016-02-18 $8.90 $8.90 $8.83 $8.87 $5.51 163,259
2016-02-17 $8.83 $8.91 $8.82 $8.87 $5.51 114,946
2016-02-16 $8.85 $8.85 $8.80 $8.83 $5.49 164,340
2016-02-12 $8.86 $8.88 $8.80 $8.83 $5.49 118,845
2016-02-11 $8.87 $8.89 $8.81 $8.85 $5.50 122,146
2016-02-10 $8.94 $9.00 $8.81 $8.91 $5.54 153,535
2016-02-09 $9.00 $9.08 $8.98 $9.01 $5.56 279,099
2016-02-08 $9.06 $9.08 $9.02 $9.05 $5.59 154,880
2016-02-05 $9.22 $9.26 $9.10 $9.10 $5.62 185,707
2016-02-04 $9.34 $9.35 $9.24 $9.26 $5.72 105,930
2016-02-03 $9.36 $9.41 $9.31 $9.34 $5.77 204,868
2016-02-02 $9.30 $9.39 $9.30 $9.35 $5.77 107,696
2016-02-01 $9.42 $9.44 $9.37 $9.44 $5.83 163,248
2016-01-29 $9.30 $9.42 $9.30 $9.42 $5.81 132,581
2016-01-28 $9.25 $9.31 $9.22 $9.31 $5.75 83,976
2016-01-27 $9.24 $9.29 $9.16 $9.23 $5.70 259,244
2016-01-26 $9.14 $9.25 $9.10 $9.24 $5.70 108,321
2016-01-25 $9.19 $9.20 $9.08 $9.09 $5.61 135,708
2016-01-22 $9.18 $9.21 $9.12 $9.18 $5.67 234,163
2016-01-21 $9.00 $9.15 $8.96 $9.15 $5.65 339,320
2016-01-20 $9.02 $9.09 $8.88 $9.01 $5.56 331,955
2016-01-19 $9.18 $9.19 $9.10 $9.11 $5.62 251,951
2016-01-15 $9.26 $9.26 $9.10 $9.20 $5.68 311,645
2016-01-14 $9.38 $9.38 $9.28 $9.35 $5.77 220,633
2016-01-13 $9.55 $9.56 $9.38 $9.41 $5.81 238,829
2016-01-12 $9.64 $9.67 $9.58 $9.58 $5.87 149,825
2016-01-11 $9.66 $9.68 $9.60 $9.63 $5.90 159,037
2016-01-08 $9.70 $9.71 $9.63 $9.70 $5.95 143,475
2016-01-07 $9.74 $9.75 $9.69 $9.71 $5.95 152,586
2016-01-06 $9.75 $9.80 $9.69 $9.79 $6.00 66,036
2016-01-05 $9.73 $9.82 $9.73 $9.79 $6.00 116,818
2016-01-04 $9.74 $9.74 $9.63 $9.70 $5.95 157,612
2015-12-31 $9.73 $9.97 $9.72 $9.80 $6.01 243,773
2015-12-30 $9.70 $9.78 $9.65 $9.77 $5.99 199,686
2015-12-29 $9.61 $9.73 $9.60 $9.70 $5.95 191,370
2015-12-28 $9.60 $9.63 $9.53 $9.60 $5.89 277,843
2015-12-24 $9.62 $9.69 $9.60 $9.67 $5.93 96,535
2015-12-23 $9.56 $9.73 $9.56 $9.61 $5.89 195,867
2015-12-22 $9.48 $9.57 $9.46 $9.55 $5.85 134,610
2015-12-21 $9.60 $9.60 $9.45 $9.50 $5.82 174,478
2015-12-18 $9.57 $9.61 $9.52 $9.57 $5.87 379,918
2015-12-17 $9.43 $9.59 $9.42 $9.57 $5.87 272,273
2015-12-16 $9.23 $9.50 $9.22 $9.44 $5.79 249,309
2015-12-15 $9.18 $9.28 $9.14 $9.22 $5.65 555,726
2015-12-14 $9.28 $9.29 $9.05 $9.17 $5.62 510,203
2015-12-11 $9.50 $9.50 $9.30 $9.33 $5.72 353,458
2015-12-10 $9.53 $9.61 $9.50 $9.56 $5.82 172,231
2015-12-09 $9.68 $9.74 $9.58 $9.58 $5.83 232,355
2015-12-08 $9.71 $9.73 $9.67 $9.68 $5.89 175,905
2015-12-07 $9.76 $9.80 $9.70 $9.73 $5.92 232,523
2015-12-04 $9.82 $9.89 $9.81 $9.88 $6.02 99,981
2015-12-03 $9.86 $9.89 $9.81 $9.84 $5.99 118,204
2015-12-02 $10.00 $10.01 $9.84 $9.86 $6.00 151,957
2015-12-01 $10.03 $10.04 $9.93 $9.98 $6.08 158,618
2015-11-30 $9.92 $10.03 $9.92 $9.98 $6.08 154,532
2015-11-27 $9.95 $10.03 $9.90 $9.90 $6.03 101,883
2015-11-25 $9.91 $9.95 $9.83 $9.95 $6.06 184,967
2015-11-24 $9.95 $9.96 $9.89 $9.96 $6.06 153,958
2015-11-23 $9.86 $9.98 $9.83 $9.96 $6.06 201,492
2015-11-20 $9.73 $9.86 $9.69 $9.86 $6.00 221,214
2015-11-19 $9.74 $9.74 $9.66 $9.73 $5.92 104,968
2015-11-18 $9.72 $9.76 $9.68 $9.75 $5.94 74,868
2015-11-17 $9.73 $9.79 $9.72 $9.73 $5.92 131,445
2015-11-16 $9.68 $9.79 $9.67 $9.76 $5.94 153,317
2015-11-13 $9.74 $9.82 $9.70 $9.72 $5.92 153,134
2015-11-12 $9.79 $9.82 $9.72 $9.73 $5.92 133,518
2015-11-11 $9.88 $9.88 $9.77 $9.80 $5.97 159,219
2015-11-10 $10.01 $10.01 $9.87 $9.89 $6.02 207,979
2015-11-09 $10.01 $10.08 $9.95 $10.06 $6.09 409,636
2015-11-06 $10.05 $10.07 $9.97 $10.05 $6.08 207,984
2015-11-05 $10.00 $10.09 $9.95 $10.08 $6.10 272,584
2015-11-04 $9.94 $10.04 $9.92 $10.00 $6.05 148,465
2015-11-03 $10.00 $10.02 $9.92 $9.95 $6.02 273,958
2015-11-02 $10.06 $10.06 $10.00 $10.00 $6.05 113,852
2015-10-30 $10.06 $10.06 $10.01 $10.03 $6.07 138,860
2015-10-29 $10.01 $10.10 $10.01 $10.09 $6.10 66,208
2015-10-28 $10.04 $10.07 $10.02 $10.02 $6.06 127,344
2015-10-27 $10.00 $10.05 $10.00 $10.00 $6.05 74,715
2015-10-26 $10.01 $10.04 $10.00 $10.02 $6.06 73,402
2015-10-23 $10.11 $10.11 $10.02 $10.02 $6.06 71,642
2015-10-22 $10.00 $10.05 $9.99 $10.05 $6.08 93,785
2015-10-21 $9.97 $10.04 $9.95 $9.96 $6.03 94,784
2015-10-20 $10.01 $10.01 $9.94 $9.98 $6.04 117,511
2015-10-19 $9.95 $10.03 $9.95 $10.00 $6.05 100,989
2015-10-16 $9.96 $9.99 $9.91 $9.94 $6.01 85,939
2015-10-15 $9.99 $10.00 $9.93 $9.97 $6.03 129,713
2015-10-14 $10.05 $10.05 $10.00 $10.00 $6.05 64,639
2015-10-13 $10.09 $10.10 $10.05 $10.08 $6.10 94,379
2015-10-12 $10.13 $10.16 $10.09 $10.13 $6.09 72,252
2015-10-09 $10.12 $10.20 $10.11 $10.16 $6.11 122,342
2015-10-08 $9.96 $10.14 $9.94 $10.12 $6.08 173,492
2015-10-07 $9.91 $9.98 $9.89 $9.96 $5.99 118,245
2015-10-06 $9.87 $9.91 $9.86 $9.91 $5.96 77,585
2015-10-05 $9.85 $9.90 $9.83 $9.88 $5.94 143,243
2015-10-02 $9.87 $9.88 $9.83 $9.85 $5.92 87,059
2015-10-01 $9.93 $9.96 $9.86 $9.90 $5.95 106,777
2015-09-30 $9.93 $9.96 $9.86 $9.95 $5.98 197,487
2015-09-29 $10.04 $10.14 $9.86 $9.93 $5.97 281,545
2015-09-28 $10.16 $10.19 $10.02 $10.02 $6.02 117,406
2015-09-25 $10.17 $10.22 $10.15 $10.15 $6.10 92,600
2015-09-24 $10.27 $10.27 $10.15 $10.15 $6.10 101,132
2015-09-23 $10.30 $10.36 $10.24 $10.27 $6.17 99,689
2015-09-22 $10.26 $10.34 $10.26 $10.30 $6.19 124,203
2015-09-21 $10.32 $10.38 $10.32 $10.38 $6.24 62,237
2015-09-18 $10.29 $10.35 $10.27 $10.32 $6.20 61,528
2015-09-17 $10.26 $10.35 $10.24 $10.34 $6.22 98,994
2015-09-16 $10.25 $10.29 $10.22 $10.29 $6.19 79,127
2015-09-15 $10.23 $10.27 $10.22 $10.25 $6.16 75,078
2015-09-14 $10.25 $10.25 $10.23 $10.23 $6.15 35,121
2015-09-11 $10.31 $10.32 $10.23 $10.28 $6.18 73,255
2015-09-10 $10.26 $10.40 $10.26 $10.40 $6.21 161,186
2015-09-09 $10.32 $10.32 $10.28 $10.28 $6.14 97,357
2015-09-08 $10.29 $10.36 $10.26 $10.31 $6.16 141,010

Nuveen Floating Rate Income Opportunity Fund (JRO) News Headlines

Recent Nuveen Floating Rate Income Opportunity Fund (JRO) News
Similar Companies to Nuveen Floating Rate Income Opportunity Fund (JRO) 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.