Pioneer Municipal High Income Fund Inc (MHI) Exchange: NYSE

  1. Profile
  2. Pioneer Municipal High Income Fund Inc (MHI)

Data as of Aug. 20, 2025

$9.01 ($0.03) 0.33%

Pioneer Municipal High Income Fund Inc - Daily Information
Click for more stock information on Pioneer Municipal High Income Fund Inc.
Daily Information Data
Date Aug. 20, 2025
Open $8.98
Previous Close $9.01
High $9.02
Low $8.98
Adjusted Open $8.98
Previous Adjusted Close $9.01
Adjusted High $9.02
Adjusted Low $8.98
Invest in Pioneer Municipal High Income Fund Inc (MHI)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for Pioneer Municipal High Income Fund Inc (MHI)
Date Open High Low Close Adj.Close Volume
2025-08-01 $8.98 $9.02 $8.98 $9.01 $9.01 50,534
2025-07-31 $8.99 $8.99 $8.97 $8.98 $8.98 29,215
2025-07-30 $8.93 $8.98 $8.93 $8.95 $8.95 181,595
2025-07-29 $8.92 $8.95 $8.92 $8.93 $8.93 110,636
2025-07-28 $8.90 $8.92 $8.90 $8.91 $8.91 23,797
2025-07-25 $8.84 $8.93 $8.84 $8.91 $8.91 32,117
2025-07-24 $8.86 $8.88 $8.85 $8.86 $8.86 178,012
2025-07-23 $8.93 $8.96 $8.88 $8.89 $8.89 214,219
2025-07-22 $8.97 $8.97 $8.95 $8.96 $8.96 19,170
2025-07-21 $8.96 $8.97 $8.95 $8.95 $8.95 33,895
2025-07-18 $8.95 $8.99 $8.94 $8.96 $8.96 372,722
2025-07-17 $9.01 $9.02 $8.94 $8.95 $8.92 66,592
2025-07-16 $9.06 $9.09 $9.00 $9.00 $8.96 125,548
2025-07-15 $9.14 $9.14 $9.07 $9.08 $9.04 227,395
2025-07-14 $9.14 $9.16 $9.11 $9.13 $9.09 69,096
2025-07-11 $9.14 $9.16 $9.11 $9.11 $9.07 77,441
2025-07-10 $9.17 $9.17 $9.14 $9.15 $9.11 150,689
2025-07-09 $9.17 $9.21 $9.16 $9.16 $9.12 204,508
2025-07-08 $9.15 $9.20 $9.15 $9.15 $9.11 77,326
2025-07-07 $9.19 $9.20 $9.16 $9.16 $9.12 126,165
2025-07-03 $9.14 $9.20 $9.14 $9.18 $9.14 97,383
2025-07-02 $9.16 $9.18 $9.13 $9.17 $9.13 144,963
2025-07-01 $9.18 $9.20 $9.16 $9.17 $9.13 171,236
2025-06-30 $9.18 $9.19 $9.16 $9.16 $9.12 162,806
2025-06-27 $9.14 $9.18 $9.14 $9.16 $9.12 145,100
2025-06-26 $9.14 $9.18 $9.14 $9.17 $9.13 65,374
2025-06-25 $9.13 $9.19 $9.12 $9.14 $9.14 48,357
2025-06-24 $9.11 $9.15 $9.11 $9.14 $9.14 39,283
2025-06-23 $9.11 $9.14 $9.09 $9.11 $9.11 207,528
2025-06-20 $9.11 $9.15 $9.08 $9.09 $9.09 497,048
2025-06-18 $9.18 $9.18 $9.09 $9.09 $9.09 48,230
2025-06-17 $9.19 $9.22 $9.17 $9.19 $9.15 21,889
2025-06-16 $9.16 $9.20 $9.15 $9.20 $9.16 11,607
2025-06-13 $9.15 $9.19 $9.12 $9.14 $9.10 87,155
2025-06-12 $9.16 $9.20 $9.15 $9.15 $9.11 30,805
2025-06-11 $9.19 $9.20 $9.12 $9.14 $9.10 65,227
2025-06-10 $9.14 $9.18 $9.11 $9.15 $9.11 33,870
2025-06-09 $9.13 $9.17 $9.12 $9.12 $9.09 70,862
2025-06-06 $9.13 $9.72 $9.10 $9.12 $9.09 32,303
2025-06-05 $9.16 $9.18 $9.10 $9.10 $9.07 97,482
2025-06-04 $9.15 $9.15 $9.13 $9.15 $9.11 61,799
2025-06-03 $9.14 $9.15 $9.09 $9.10 $9.07 47,878
2025-06-02 $9.14 $9.15 $9.08 $9.08 $9.05 58,107
2025-05-30 $9.20 $9.21 $9.16 $9.19 $9.15 28,363
2025-05-29 $9.12 $9.17 $9.11 $9.16 $9.12 40,663
2025-05-28 $9.12 $9.13 $9.05 $9.07 $9.04 160,068
2025-05-27 $9.11 $9.15 $9.06 $9.12 $9.09 50,122
2025-05-23 $9.07 $9.09 $9.06 $9.06 $9.06 30,197
2025-05-22 $9.10 $9.11 $9.04 $9.09 $9.09 73,466
2025-05-21 $9.17 $9.20 $9.08 $9.08 $9.08 47,618
2025-05-20 $9.18 $9.25 $9.14 $9.21 $9.21 37,031
2025-05-19 $9.18 $9.20 $9.17 $9.19 $9.19 41,471
2025-05-16 $9.31 $9.31 $9.22 $9.22 $9.22 33,899
2025-05-15 $9.32 $9.35 $9.28 $9.30 $9.26 40,843
2025-05-14 $9.32 $9.33 $9.26 $9.28 $9.28 38,834
2025-05-13 $9.25 $9.33 $9.25 $9.29 $9.29 23,993
2025-05-12 $9.36 $9.39 $9.24 $9.24 $9.24 32,265
2025-05-09 $9.26 $9.35 $9.23 $9.34 $9.34 155,388
2025-05-08 $9.15 $9.16 $9.05 $9.08 $9.08 48,778
2025-05-07 $9.16 $9.16 $9.10 $9.14 $9.14 59,047
2025-05-06 $9.11 $9.16 $9.10 $9.13 $9.13 17,595
2025-05-05 $9.12 $9.12 $9.09 $9.12 $9.12 34,194
2025-05-02 $9.14 $9.14 $9.09 $9.11 $9.11 11,018
2025-05-01 $9.16 $9.17 $9.06 $9.12 $9.12 60,082
2025-04-30 $9.01 $9.13 $9.01 $9.12 $9.12 64,402
2025-04-29 $9.11 $9.11 $8.97 $9.00 $9.00 45,905
2025-04-28 $9.04 $9.09 $9.01 $9.09 $9.09 43,720
2025-04-25 $9.01 $9.04 $9.00 $9.02 $9.02 80,402
2025-04-24 $8.90 $8.97 $8.88 $8.95 $8.95 39,267
2025-04-23 $8.86 $8.87 $8.79 $8.84 $8.84 39,161
2025-04-22 $8.72 $8.82 $8.72 $8.75 $8.75 56,201
2025-04-21 $8.70 $8.72 $8.64 $8.72 $8.72 94,657
2025-04-17 $8.74 $8.76 $8.70 $8.70 $8.70 29,271
2025-04-16 $8.73 $8.78 $8.73 $8.74 $8.74 23,176
2025-04-15 $8.76 $8.77 $8.72 $8.73 $8.73 56,797
2025-04-14 $8.72 $8.78 $8.70 $8.72 $8.72 42,749
2025-04-11 $8.78 $8.78 $8.63 $8.64 $8.64 125,208
2025-04-10 $8.89 $8.90 $8.72 $8.72 $8.72 74,008
2025-04-09 $8.76 $8.98 $8.67 $8.97 $8.97 62,641
2025-04-08 $9.04 $9.12 $8.85 $8.90 $8.90 64,472
2025-04-07 $8.77 $9.22 $8.77 $9.04 $9.04 69,279
2025-04-04 $9.30 $9.30 $9.13 $9.13 $9.13 48,426
2025-04-03 $9.27 $9.30 $9.24 $9.27 $9.27 73,894
2025-04-02 $9.24 $9.30 $9.20 $9.21 $9.21 40,223
2025-04-01 $9.22 $9.31 $9.20 $9.21 $9.21 56,470
2025-03-31 $9.25 $9.30 $9.18 $9.20 $9.20 57,741
2025-03-28 $9.21 $9.29 $9.20 $9.22 $9.22 36,430
2025-03-27 $9.24 $9.27 $9.16 $9.16 $9.16 51,116
2025-03-26 $9.35 $9.37 $9.28 $9.28 $9.28 70,303
2025-03-25 $9.49 $9.55 $9.36 $9.36 $9.36 55,504
2025-03-24 $9.45 $9.52 $9.38 $9.48 $9.48 135,563
2025-03-21 $9.28 $9.44 $9.23 $9.39 $9.39 49,414
2025-03-20 $9.22 $9.30 $9.20 $9.24 $9.24 74,642
2025-03-19 $9.21 $9.32 $9.18 $9.18 $9.18 80,138
2025-03-18 $9.26 $9.28 $9.20 $9.25 $9.25 55,940
2025-03-17 $9.26 $9.31 $9.26 $9.29 $9.29 32,717
2025-03-14 $9.26 $9.28 $9.24 $9.24 $9.24 81,765
2025-03-13 $9.35 $9.37 $9.30 $9.33 $9.29 38,530
2025-03-12 $9.40 $9.43 $9.36 $9.36 $9.32 43,040
2025-03-11 $9.41 $9.42 $9.36 $9.38 $9.34 59,454
2025-03-10 $9.41 $9.45 $9.29 $9.29 $9.25 56,206
2025-03-07 $9.47 $9.47 $9.35 $9.40 $9.40 58,061
2025-03-06 $9.43 $9.44 $9.39 $9.43 $9.43 65,438
2025-03-05 $9.46 $9.46 $9.40 $9.43 $9.43 72,005
2025-03-04 $9.48 $9.50 $9.36 $9.36 $9.36 28,296
2025-03-03 $9.48 $9.50 $9.45 $9.45 $9.45 12,521
2025-02-28 $9.46 $9.50 $9.39 $9.49 $9.49 49,098
2025-02-27 $9.43 $9.48 $9.41 $9.44 $9.44 74,584
2025-02-26 $9.41 $9.47 $9.38 $9.46 $9.46 54,664
2025-02-25 $9.37 $9.43 $9.37 $9.43 $9.43 22,333
2025-02-24 $9.38 $9.40 $9.34 $9.36 $9.36 42,055
2025-02-21 $9.36 $9.40 $9.35 $9.39 $9.39 20,048
2025-02-20 $9.35 $9.39 $9.34 $9.34 $9.34 33,292
2025-02-19 $9.38 $9.41 $9.34 $9.37 $9.37 45,709
2025-02-18 $9.41 $9.44 $9.34 $9.34 $9.34 32,237
2025-02-14 $9.40 $9.45 $9.40 $9.43 $9.39 41,516
2025-02-13 $9.37 $9.41 $9.36 $9.38 $9.34 20,268
2025-02-12 $9.37 $9.38 $9.32 $9.34 $9.31 24,918
2025-02-11 $9.49 $9.49 $9.44 $9.44 $9.40 15,863
2025-02-10 $9.45 $9.55 $9.45 $9.49 $9.45 50,957
2025-02-07 $9.49 $9.49 $9.42 $9.45 $9.41 28,037
2025-02-06 $9.48 $9.53 $9.48 $9.50 $9.46 31,054
2025-02-05 $9.44 $9.51 $9.44 $9.48 $9.44 89,368
2025-02-04 $9.43 $9.49 $9.43 $9.45 $9.41 22,541
2025-02-03 $9.44 $9.49 $9.44 $9.45 $9.41 11,382
2025-01-31 $9.42 $9.48 $9.40 $9.41 $9.37 23,789
2025-01-30 $9.47 $9.48 $9.43 $9.44 $9.40 34,980
2025-01-29 $9.44 $9.44 $9.42 $9.43 $9.39 32,110
2025-01-28 $9.42 $9.44 $9.38 $9.40 $9.36 31,098
2025-01-27 $9.40 $9.44 $9.39 $9.43 $9.39 29,642
2025-01-24 $9.36 $9.40 $9.36 $9.37 $9.37 23,825
2025-01-23 $9.40 $9.42 $9.31 $9.34 $9.34 44,392
2025-01-22 $9.42 $9.45 $9.36 $9.40 $9.40 64,163
2025-01-21 $9.42 $9.44 $9.37 $9.41 $9.41 17,310
2025-01-17 $9.41 $9.42 $9.37 $9.39 $9.39 21,379
2025-01-16 $9.48 $9.48 $9.32 $9.35 $9.35 50,610
2025-01-15 $9.37 $9.48 $9.37 $9.48 $9.48 28,360
2025-01-14 $9.39 $9.40 $9.31 $9.36 $9.33 36,783
2025-01-13 $9.30 $9.47 $9.23 $9.47 $9.44 85,740
2025-01-10 $9.36 $9.37 $9.28 $9.31 $9.28 35,244
2025-01-08 $9.38 $9.42 $9.36 $9.40 $9.37 25,901
2025-01-07 $9.45 $9.45 $9.35 $9.35 $9.32 18,890
2025-01-06 $9.42 $9.46 $9.42 $9.43 $9.40 15,101
2025-01-03 $9.38 $9.51 $9.37 $9.37 $9.34 17,286
2025-01-02 $9.34 $9.42 $9.33 $9.42 $9.39 44,992
2024-12-31 $9.31 $9.33 $9.25 $9.26 $9.23 53,748
2024-12-30 $9.30 $9.33 $9.23 $9.30 $9.30 74,088
2024-12-27 $9.28 $9.32 $9.28 $9.30 $9.30 38,397
2024-12-26 $9.29 $9.32 $9.26 $9.28 $9.28 98,859
2024-12-24 $9.31 $9.35 $9.22 $9.26 $9.26 86,057
2024-12-23 $9.36 $9.39 $9.25 $9.31 $9.31 60,686
2024-12-20 $9.40 $9.49 $9.35 $9.36 $9.36 109,882
2024-12-19 $9.44 $9.45 $9.36 $9.39 $9.39 57,504
2024-12-18 $9.45 $9.52 $9.40 $9.41 $9.41 58,389
2024-12-17 $9.51 $9.51 $9.47 $9.47 $9.47 47,339
2024-12-16 $9.59 $9.59 $9.51 $9.52 $9.52 83,148
2024-12-13 $9.63 $9.64 $9.46 $9.51 $9.51 112,496
2024-12-12 $9.68 $9.68 $9.59 $9.65 $9.65 82,515
2024-12-11 $9.70 $9.74 $9.68 $9.69 $9.65 77,581
2024-12-10 $9.64 $9.68 $9.60 $9.66 $9.63 69,306
2024-12-09 $9.66 $9.69 $9.61 $9.64 $9.61 17,789
2024-12-06 $9.62 $9.68 $9.60 $9.66 $9.63 33,021
2024-12-05 $9.64 $9.64 $9.57 $9.60 $9.57 66,418
2024-12-04 $9.62 $9.66 $9.56 $9.65 $9.62 60,740
2024-12-03 $9.64 $9.64 $9.60 $9.62 $9.59 55,479
2024-12-02 $9.42 $9.63 $9.42 $9.60 $9.57 122,930
2024-11-29 $9.59 $9.63 $9.52 $9.62 $9.59 18,425
2024-11-27 $9.50 $9.60 $9.48 $9.58 $9.55 21,721
2024-11-26 $9.44 $9.52 $9.38 $9.49 $9.46 64,869
2024-11-25 $9.45 $9.49 $9.43 $9.44 $9.41 42,359
2024-11-22 $9.39 $9.42 $9.39 $9.41 $9.38 64,063
2024-11-21 $9.42 $9.45 $9.39 $9.40 $9.37 65,536
2024-11-20 $9.42 $9.44 $9.40 $9.43 $9.40 47,902
2024-11-19 $9.44 $9.47 $9.34 $9.44 $9.41 118,786
2024-11-18 $9.37 $9.47 $9.31 $9.45 $9.41 51,228
2024-11-15 $9.43 $9.43 $9.25 $9.40 $9.37 83,129
2024-11-14 $9.44 $9.48 $9.44 $9.48 $9.41 27,505
2024-11-13 $9.50 $9.50 $9.42 $9.42 $9.35 58,397
2024-11-12 $9.45 $9.46 $9.40 $9.45 $9.38 55,346
2024-11-11 $9.41 $9.57 $9.41 $9.47 $9.40 54,209
2024-11-08 $9.39 $9.46 $9.39 $9.43 $9.36 26,901
2024-11-07 $9.26 $9.39 $9.22 $9.36 $9.29 41,798
2024-11-06 $9.32 $9.34 $9.24 $9.24 $9.17 46,564
2024-11-05 $9.38 $9.44 $9.37 $9.42 $9.35 46,236
2024-11-04 $9.41 $9.43 $9.37 $9.43 $9.36 26,256
2024-11-01 $9.40 $9.47 $9.35 $9.35 $9.28 35,847
2024-10-31 $9.35 $9.42 $9.25 $9.40 $9.33 89,181
2024-10-30 $9.36 $9.40 $9.32 $9.40 $9.33 22,787
2024-10-29 $9.35 $9.35 $9.31 $9.35 $9.28 47,251
2024-10-28 $9.36 $9.36 $9.33 $9.36 $9.29 39,228
2024-10-25 $9.30 $9.34 $9.25 $9.30 $9.23 100,315
2024-10-24 $9.30 $9.36 $9.26 $9.29 $9.22 53,821
2024-10-23 $9.38 $9.45 $9.28 $9.30 $9.23 48,757
2024-10-22 $9.42 $9.42 $9.40 $9.41 $9.34 29,763
2024-10-21 $9.45 $9.47 $9.36 $9.39 $9.32 74,145
2024-10-18 $9.50 $9.50 $9.47 $9.48 $9.41 27,959
2024-10-17 $9.47 $9.51 $9.46 $9.49 $9.39 21,192
2024-10-16 $9.44 $9.48 $9.44 $9.47 $9.37 39,637
2024-10-15 $9.55 $9.55 $9.44 $9.44 $9.34 70,333
2024-10-14 $9.55 $9.55 $9.46 $9.47 $9.37 22,657
2024-10-11 $9.55 $9.60 $9.54 $9.57 $9.57 23,708
2024-10-10 $9.60 $9.60 $9.53 $9.54 $9.54 15,345
2024-10-09 $9.51 $9.57 $9.50 $9.55 $9.55 33,787
2024-10-08 $9.54 $9.56 $9.51 $9.55 $9.55 26,815
2024-10-07 $9.51 $9.55 $9.51 $9.53 $9.53 33,069
2024-10-04 $9.56 $9.58 $9.54 $9.54 $9.54 34,221
2024-10-03 $9.62 $9.62 $9.57 $9.60 $9.60 36,680
2024-10-02 $9.64 $9.64 $9.57 $9.60 $9.60 44,911
2024-10-01 $9.65 $9.65 $9.58 $9.63 $9.63 54,331
2024-09-30 $9.61 $9.65 $9.58 $9.60 $9.60 31,885
2024-09-27 $9.57 $9.64 $9.57 $9.60 $9.60 16,430
2024-09-26 $9.57 $9.61 $9.56 $9.56 $9.56 18,496
2024-09-25 $9.55 $9.60 $9.53 $9.55 $9.55 30,503
2024-09-24 $9.54 $9.60 $9.53 $9.55 $9.55 118,024
2024-09-23 $9.59 $9.65 $9.54 $9.57 $9.57 27,627
2024-09-20 $9.60 $9.62 $9.59 $9.61 $9.61 10,280
2024-09-19 $9.68 $9.72 $9.63 $9.64 $9.61 19,796
2024-09-18 $9.65 $9.69 $9.65 $9.66 $9.62 11,068
2024-09-17 $9.68 $9.72 $9.62 $9.62 $9.59 23,249
2024-09-16 $9.64 $9.72 $9.63 $9.67 $9.63 13,730
2024-09-13 $9.62 $9.68 $9.56 $9.60 $9.57 14,843
2024-09-12 $9.58 $9.61 $9.51 $9.60 $9.57 90,557
2024-09-11 $9.57 $9.59 $9.55 $9.56 $9.53 17,532
2024-09-10 $9.59 $9.59 $9.51 $9.55 $9.52 75,315
2024-09-09 $9.55 $9.59 $9.55 $9.59 $9.56 19,158
2024-09-06 $9.52 $9.55 $9.48 $9.53 $9.50 29,903
2024-09-05 $9.52 $9.53 $9.46 $9.49 $9.46 36,212
2024-09-04 $9.47 $9.50 $9.44 $9.49 $9.46 15,169
2024-09-03 $9.45 $9.49 $9.42 $9.44 $9.41 48,420
2024-08-30 $9.45 $9.50 $9.41 $9.41 $9.38 50,923
2024-08-29 $9.47 $9.47 $9.42 $9.46 $9.43 100,896
2024-08-28 $9.43 $9.46 $9.40 $9.45 $9.42 83,404
2024-08-27 $9.45 $9.45 $9.39 $9.40 $9.37 28,644
2024-08-26 $9.47 $9.50 $9.41 $9.50 $9.47 133,217
2024-08-23 $9.44 $9.46 $9.41 $9.44 $9.41 94,192
2024-08-22 $9.44 $9.45 $9.39 $9.41 $9.38 61,241
2024-08-21 $9.43 $9.45 $9.40 $9.44 $9.41 41,585
2024-08-20 $9.44 $9.45 $9.40 $9.41 $9.38 32,077
2024-08-19 $9.43 $9.49 $9.43 $9.44 $9.37 90,839
2024-08-16 $9.45 $9.48 $9.43 $9.43 $9.36 19,858
2024-08-15 $9.42 $9.46 $9.38 $9.43 $9.36 73,353
2024-08-14 $9.49 $9.49 $9.42 $9.42 $9.35 48,322
2024-08-13 $9.46 $9.51 $9.41 $9.46 $9.39 18,682
2024-08-12 $9.39 $9.46 $9.39 $9.41 $9.34 128,386
2024-08-09 $9.43 $9.45 $9.40 $9.40 $9.33 7,591
2024-08-08 $9.41 $9.45 $9.35 $9.38 $9.31 32,966
2024-08-07 $9.33 $9.57 $9.32 $9.42 $9.35 232,511
2024-08-06 $9.30 $9.40 $9.29 $9.32 $9.25 47,158
2024-08-05 $9.32 $9.32 $9.21 $9.28 $9.21 95,688
2024-08-02 $9.40 $9.40 $9.30 $9.32 $9.25 44,607
2024-08-01 $9.28 $9.34 $9.27 $9.32 $9.25 59,181
2024-07-31 $9.21 $9.28 $9.21 $9.25 $9.18 24,545
2024-07-30 $9.19 $9.21 $9.17 $9.19 $9.12 18,809
2024-07-29 $9.15 $9.25 $9.14 $9.17 $9.10 28,444
2024-07-26 $9.12 $9.17 $9.06 $9.13 $9.06 24,027
2024-07-25 $9.10 $9.13 $9.05 $9.09 $9.02 26,872
2024-07-24 $9.13 $9.20 $9.09 $9.09 $9.02 51,215
2024-07-23 $9.12 $9.17 $9.10 $9.13 $9.06 32,246
2024-07-22 $9.14 $9.20 $9.12 $9.13 $9.06 39,727
2024-07-19 $9.14 $9.14 $9.09 $9.10 $9.03 18,128
2024-07-18 $9.20 $9.21 $9.13 $9.15 $9.05 17,718
2024-07-17 $9.18 $9.20 $9.16 $9.20 $9.10 34,115
2024-07-16 $9.19 $9.21 $9.17 $9.19 $9.09 28,984
2024-07-15 $9.18 $9.21 $9.14 $9.16 $9.06 16,700
2024-07-12 $9.17 $9.21 $9.17 $9.18 $9.08 23,308
2024-07-11 $9.14 $9.24 $9.13 $9.17 $9.07 83,523
2024-07-10 $9.14 $9.15 $9.11 $9.12 $9.02 36,991
2024-07-09 $9.16 $9.21 $9.09 $9.10 $9.00 58,615
2024-07-08 $9.16 $9.24 $9.14 $9.14 $9.04 6,644
2024-07-05 $9.14 $9.23 $9.14 $9.18 $9.08 17,057
2024-07-03 $9.11 $9.16 $9.07 $9.13 $9.03 18,229
2024-07-02 $9.19 $9.20 $9.07 $9.13 $9.03 57,994
2024-07-01 $9.13 $9.15 $9.08 $9.13 $9.03 25,181
2024-06-28 $9.15 $9.25 $9.08 $9.14 $9.04 29,283
2024-06-27 $9.11 $9.18 $9.11 $9.14 $9.04 19,871
2024-06-26 $9.03 $9.10 $9.01 $9.08 $8.98 40,964
2024-06-25 $9.07 $9.08 $9.01 $9.07 $8.97 35,226
2024-06-24 $9.05 $9.08 $9.02 $9.07 $8.97 32,334
2024-06-21 $9.02 $9.08 $8.96 $9.05 $8.95 66,319
2024-06-20 $8.98 $9.04 $8.94 $8.98 $8.88 120,177
2024-06-18 $9.03 $9.11 $8.98 $9.03 $8.93 40,122
2024-06-17 $9.03 $9.08 $9.02 $9.03 $8.90 38,724
2024-06-14 $9.05 $9.12 $9.01 $9.04 $9.04 72,026
2024-06-13 $9.07 $9.09 $9.05 $9.07 $9.07 11,803
2024-06-12 $9.10 $9.11 $9.03 $9.04 $9.04 92,170
2024-06-11 $9.09 $9.10 $9.01 $9.04 $9.04 19,173
2024-06-10 $9.08 $9.08 $9.00 $9.05 $9.05 38,772
2024-06-07 $9.00 $9.09 $8.90 $9.00 $9.00 66,478
2024-06-06 $9.05 $9.07 $8.96 $9.04 $9.04 35,425
2024-06-05 $9.01 $9.05 $9.00 $9.03 $9.03 37,926
2024-06-04 $9.02 $9.04 $8.89 $8.97 $8.97 36,753
2024-06-03 $8.92 $8.99 $8.86 $8.97 $8.97 35,868
2024-05-31 $8.88 $8.91 $8.84 $8.89 $8.89 98,536
2024-05-30 $8.88 $8.89 $8.84 $8.85 $8.85 66,899
2024-05-29 $8.88 $8.88 $8.82 $8.86 $8.86 68,824
2024-05-28 $8.93 $8.95 $8.88 $8.90 $8.90 68,153
2024-05-24 $8.89 $8.95 $8.88 $8.95 $8.95 22,359
2024-05-23 $8.93 $8.95 $8.84 $8.87 $8.87 52,425
2024-05-22 $8.97 $8.97 $8.89 $8.91 $8.91 41,407
2024-05-21 $9.01 $9.02 $8.95 $8.98 $8.98 39,877
2024-05-20 $9.00 $9.01 $8.96 $8.99 $8.99 47,534
2024-05-17 $8.97 $8.99 $8.96 $8.97 $8.97 63,755
2024-05-16 $8.92 $8.95 $8.90 $8.95 $8.95 43,750
2024-05-15 $8.89 $8.93 $8.88 $8.93 $8.90 24,626
2024-05-14 $8.89 $8.92 $8.81 $8.83 $8.80 83,619
2024-05-13 $8.89 $8.92 $8.86 $8.86 $8.83 44,415
2024-05-10 $8.88 $8.89 $8.84 $8.85 $8.82 13,687
2024-05-09 $8.89 $8.89 $8.86 $8.88 $8.88 36,863
2024-05-08 $8.82 $8.89 $8.82 $8.86 $8.86 74,017
2024-05-07 $8.75 $8.84 $8.74 $8.80 $8.80 54,157
2024-05-06 $8.66 $8.72 $8.66 $8.71 $8.71 90,653
2024-05-03 $8.62 $8.69 $8.62 $8.67 $8.67 36,431
2024-05-02 $8.50 $8.61 $8.50 $8.59 $8.59 86,272
2024-05-01 $8.48 $8.55 $8.48 $8.54 $8.54 104,360
2024-04-30 $8.45 $8.53 $8.45 $8.49 $8.49 41,356
2024-04-29 $8.52 $8.55 $8.50 $8.51 $8.51 52,974
2024-04-26 $8.53 $8.56 $8.50 $8.52 $8.52 64,828
2024-04-25 $8.53 $8.57 $8.50 $8.52 $8.52 24,331
2024-04-24 $8.58 $8.64 $8.56 $8.60 $8.60 67,766
2024-04-23 $8.52 $8.61 $8.52 $8.60 $8.60 47,107
2024-04-22 $8.57 $8.57 $8.53 $8.56 $8.56 66,655
2024-04-19 $8.55 $8.57 $8.54 $8.54 $8.54 7,199
2024-04-18 $8.56 $8.58 $8.52 $8.54 $8.54 24,177
2024-04-17 $8.59 $8.59 $8.56 $8.58 $8.54 10,860
2024-04-16 $8.54 $8.59 $8.48 $8.56 $8.53 70,138
2024-04-15 $8.57 $8.58 $8.53 $8.57 $8.53 37,214
2024-04-12 $8.62 $8.65 $8.62 $8.63 $8.63 23,145
2024-04-11 $8.65 $8.65 $8.58 $8.60 $8.60 47,007
2024-04-10 $8.66 $8.66 $8.59 $8.61 $8.61 82,143
2024-04-09 $8.70 $8.73 $8.70 $8.70 $8.70 25,676
2024-04-08 $8.71 $8.73 $8.66 $8.69 $8.69 46,024
2024-04-05 $8.69 $8.69 $8.67 $8.68 $8.68 41,379
2024-04-04 $8.73 $8.73 $8.71 $8.73 $8.73 14,219
2024-04-03 $8.68 $8.72 $8.67 $8.70 $8.70 58,384
2024-04-02 $8.68 $8.74 $8.68 $8.73 $8.73 43,426
2024-04-01 $8.80 $8.80 $8.71 $8.76 $8.76 53,558
2024-03-28 $8.81 $8.84 $8.79 $8.84 $8.84 51,525
2024-03-27 $8.80 $8.83 $8.80 $8.81 $8.81 22,654
2024-03-26 $8.83 $8.83 $8.79 $8.80 $8.80 59,757
2024-03-25 $8.79 $8.80 $8.76 $8.76 $8.76 23,365
2024-03-22 $8.82 $8.87 $8.81 $8.83 $8.83 40,424
2024-03-21 $8.77 $8.83 $8.77 $8.79 $8.79 37,614
2024-03-20 $8.81 $8.84 $8.74 $8.77 $8.77 50,077
2024-03-19 $8.77 $8.83 $8.76 $8.77 $8.77 35,385
2024-03-18 $8.77 $8.83 $8.75 $8.76 $8.76 125,068
2024-03-15 $8.83 $8.86 $8.75 $8.76 $8.76 96,752
2024-03-14 $8.88 $8.90 $8.81 $8.83 $8.83 25,088
2024-03-13 $8.95 $8.95 $8.93 $8.94 $8.91 85,976
2024-03-12 $8.94 $8.95 $8.91 $8.92 $8.89 84,578
2024-03-11 $8.92 $8.95 $8.91 $8.94 $8.91 99,430
2024-03-08 $8.90 $8.95 $8.89 $8.92 $8.89 61,081
2024-03-07 $8.85 $8.88 $8.85 $8.88 $8.84 26,385
2024-03-06 $8.83 $8.84 $8.79 $8.84 $8.81 59,408
2024-03-05 $8.76 $8.82 $8.76 $8.82 $8.79 76,578
2024-03-04 $8.73 $8.78 $8.71 $8.71 $8.68 42,561
2024-03-01 $8.76 $8.79 $8.72 $8.78 $8.75 78,019
2024-02-29 $8.73 $8.77 $8.73 $8.76 $8.73 31,721
2024-02-28 $8.66 $8.71 $8.66 $8.71 $8.71 35,533
2024-02-27 $8.63 $8.67 $8.63 $8.66 $8.66 75,711
2024-02-26 $8.69 $8.74 $8.63 $8.63 $8.63 77,716
2024-02-23 $8.75 $8.75 $8.68 $8.68 $8.68 68,084
2024-02-22 $8.81 $8.81 $8.72 $8.73 $8.73 49,161
2024-02-21 $8.76 $8.80 $8.76 $8.79 $8.79 28,696
2024-02-20 $8.72 $8.75 $8.72 $8.74 $8.74 67,783
2024-02-16 $8.75 $8.76 $8.71 $8.74 $8.74 53,001
2024-02-15 $8.74 $8.79 $8.74 $8.77 $8.77 99,079
2024-02-14 $8.75 $8.76 $8.72 $8.76 $8.73 139,858
2024-02-13 $8.74 $8.75 $8.71 $8.73 $8.70 147,486
2024-02-12 $8.81 $8.83 $8.78 $8.82 $8.79 83,916
2024-02-09 $8.78 $8.79 $8.76 $8.78 $8.75 18,117
2024-02-08 $8.75 $8.78 $8.74 $8.76 $8.73 60,803
2024-02-07 $8.77 $8.84 $8.72 $8.75 $8.72 177,047
2024-02-06 $8.66 $8.76 $8.65 $8.75 $8.72 173,515
2024-02-05 $8.62 $8.68 $8.62 $8.64 $8.61 181,476
2024-02-02 $8.67 $8.72 $8.65 $8.67 $8.64 102,998
2024-02-01 $8.66 $8.77 $8.66 $8.76 $8.73 104,714
2024-01-31 $8.54 $8.66 $8.54 $8.62 $8.59 296,788
2024-01-30 $8.48 $8.56 $8.48 $8.54 $8.51 86,609
2024-01-29 $8.41 $8.49 $8.39 $8.49 $8.46 62,979
2024-01-26 $8.40 $8.43 $8.40 $8.41 $8.38 81,443
2024-01-25 $8.41 $8.47 $8.41 $8.42 $8.39 68,395
2024-01-24 $8.45 $8.48 $8.41 $8.41 $8.41 125,690
2024-01-23 $8.42 $8.46 $8.42 $8.45 $8.45 65,909
2024-01-22 $8.41 $8.52 $8.41 $8.45 $8.45 85,911
2024-01-19 $8.40 $8.41 $8.34 $8.38 $8.38 106,025
2024-01-18 $8.51 $8.52 $8.41 $8.41 $8.41 132,597
2024-01-17 $8.57 $8.60 $8.51 $8.52 $8.49 188,531
2024-01-16 $8.61 $8.62 $8.57 $8.60 $8.57 185,937
2024-01-12 $8.62 $8.65 $8.59 $8.61 $8.58 96,438
2024-01-11 $8.61 $8.65 $8.61 $8.62 $8.59 101,033
2024-01-10 $8.63 $8.65 $8.59 $8.61 $8.58 300,079
2024-01-09 $8.65 $8.70 $8.61 $8.62 $8.59 134,787
2024-01-08 $8.60 $8.66 $8.59 $8.64 $8.61 149,544
2024-01-05 $8.60 $8.65 $8.55 $8.56 $8.53 90,446
2024-01-04 $8.69 $8.72 $8.60 $8.62 $8.59 232,283
2024-01-03 $8.60 $8.73 $8.60 $8.72 $8.69 110,484
2024-01-02 $8.60 $8.69 $8.55 $8.69 $8.66 181,861
2023-12-29 $8.67 $8.67 $8.60 $8.63 $8.60 90,705
2023-12-28 $8.66 $8.67 $8.63 $8.67 $8.64 123,998
2023-12-27 $8.64 $8.67 $8.64 $8.64 $8.61 103,869
2023-12-26 $8.64 $8.66 $8.62 $8.63 $8.60 131,421
2023-12-22 $8.61 $8.64 $8.58 $8.63 $8.63 113,644
2023-12-21 $8.52 $8.58 $8.52 $8.58 $8.58 110,257
2023-12-20 $8.43 $8.50 $8.41 $8.48 $8.48 83,221
2023-12-19 $8.40 $8.47 $8.40 $8.45 $8.45 101,599
2023-12-18 $8.44 $8.47 $8.40 $8.41 $8.41 72,152
2023-12-15 $8.48 $8.51 $8.47 $8.47 $8.47 81,048
2023-12-14 $8.35 $8.45 $8.35 $8.43 $8.43 109,076
2023-12-13 $8.27 $8.36 $8.27 $8.35 $8.35 104,619
2023-12-12 $8.22 $8.28 $8.22 $8.27 $8.27 234,905
2023-12-11 $8.19 $8.25 $8.19 $8.22 $8.22 149,378
2023-12-08 $8.24 $8.29 $8.23 $8.26 $8.23 67,287
2023-12-07 $8.25 $8.33 $8.25 $8.30 $8.27 70,724
2023-12-06 $8.25 $8.32 $8.25 $8.25 $8.22 106,057
2023-12-05 $8.24 $8.28 $8.22 $8.24 $8.21 106,574
2023-12-04 $8.21 $8.27 $8.19 $8.19 $8.16 76,710
2023-12-01 $8.14 $8.34 $8.14 $8.30 $8.27 74,145
2023-11-30 $8.15 $8.17 $8.12 $8.15 $8.15 135,212
2023-11-29 $8.06 $8.16 $8.06 $8.13 $8.13 135,274
2023-11-28 $7.98 $8.04 $7.98 $8.02 $8.02 107,329
2023-11-27 $7.99 $8.00 $7.95 $7.99 $7.99 148,643
2023-11-24 $7.95 $7.97 $7.95 $7.96 $7.96 31,748
2023-11-22 $7.93 $7.98 $7.93 $7.97 $7.97 58,535
2023-11-21 $7.95 $7.96 $7.91 $7.93 $7.93 69,448
2023-11-20 $7.93 $8.03 $7.93 $8.02 $8.02 153,482
2023-11-17 $7.98 $7.98 $7.89 $7.95 $7.95 208,533
2023-11-16 $7.90 $7.98 $7.90 $7.97 $7.97 84,248
2023-11-15 $7.82 $7.90 $7.82 $7.85 $7.85 107,040
2023-11-14 $7.81 $7.89 $7.81 $7.87 $7.84 41,938
2023-11-13 $7.64 $7.73 $7.64 $7.73 $7.70 77,102
2023-11-10 $7.60 $7.69 $7.60 $7.66 $7.63 144,267
2023-11-09 $7.55 $7.65 $7.54 $7.55 $7.52 146,782
2023-11-08 $7.48 $7.58 $7.48 $7.57 $7.54 114,020
2023-11-07 $7.35 $7.50 $7.34 $7.49 $7.46 87,058
2023-11-06 $7.33 $7.46 $7.29 $7.33 $7.30 185,475
2023-11-03 $7.28 $7.36 $7.27 $7.34 $7.31 186,332
2023-11-02 $7.22 $7.26 $7.22 $7.23 $7.20 123,013
2023-11-01 $6.98 $7.18 $6.98 $7.16 $7.14 147,847
2023-10-31 $6.96 $7.01 $6.94 $6.99 $6.97 264,273
2023-10-30 $6.98 $7.00 $6.93 $6.95 $6.93 215,930
2023-10-27 $6.97 $7.02 $6.96 $6.99 $6.96 166,697
2023-10-26 $6.99 $7.02 $6.98 $7.01 $6.99 83,839
2023-10-25 $7.05 $7.05 $6.94 $6.94 $6.92 136,732
2023-10-24 $7.08 $7.12 $7.08 $7.10 $7.08 36,720
2023-10-23 $7.01 $7.17 $6.95 $7.04 $7.02 122,647
2023-10-20 $7.01 $7.10 $6.93 $7.06 $7.04 44,822
2023-10-19 $7.19 $7.19 $7.03 $7.04 $7.02 87,744
2023-10-18 $7.21 $7.26 $7.20 $7.23 $7.20 78,511
2023-10-17 $7.21 $7.27 $7.20 $7.24 $7.21 142,179
2023-10-16 $7.29 $7.37 $7.26 $7.29 $7.24 380,593
2023-10-13 $7.30 $7.37 $7.30 $7.30 $7.25 188,416
2023-10-12 $7.38 $7.38 $7.28 $7.29 $7.24 78,747
2023-10-11 $7.37 $7.41 $7.34 $7.39 $7.34 59,736
2023-10-10 $7.19 $7.32 $7.19 $7.30 $7.25 92,782
2023-10-09 $7.22 $7.26 $7.20 $7.23 $7.18 66,757
2023-10-06 $7.21 $7.26 $7.18 $7.22 $7.17 57,692
2023-10-05 $7.25 $7.30 $7.23 $7.26 $7.21 77,830
2023-10-04 $7.21 $7.30 $7.21 $7.30 $7.25 89,274
2023-10-03 $7.22 $7.25 $7.15 $7.17 $7.12 85,126
2023-10-02 $7.24 $7.30 $7.17 $7.19 $7.14 160,864
2023-09-29 $7.30 $7.36 $7.23 $7.23 $7.18 115,241
2023-09-28 $7.40 $7.42 $7.28 $7.28 $7.23 136,635
2023-09-27 $7.42 $7.45 $7.38 $7.38 $7.33 197,055
2023-09-26 $7.47 $7.49 $7.43 $7.44 $7.39 168,427
2023-09-25 $7.59 $7.59 $7.45 $7.46 $7.41 115,674
2023-09-22 $7.64 $7.68 $7.61 $7.61 $7.55 101,141
2023-09-21 $7.71 $7.71 $7.62 $7.64 $7.58 103,456
2023-09-20 $7.75 $7.78 $7.67 $7.74 $7.68 100,605
2023-09-19 $7.71 $7.75 $7.65 $7.72 $7.66 116,006
2023-09-18 $7.76 $7.79 $7.74 $7.76 $7.68 106,554
2023-09-15 $7.79 $7.82 $7.74 $7.74 $7.74 240,900
2023-09-14 $7.82 $7.85 $7.79 $7.79 $7.79 117,993
2023-09-13 $7.83 $7.86 $7.80 $7.82 $7.82 490,290
2023-09-12 $7.81 $7.86 $7.81 $7.83 $7.83 85,964
2023-09-11 $7.92 $7.92 $7.78 $7.81 $7.81 98,083
2023-09-08 $7.91 $7.93 $7.85 $7.92 $7.92 77,969
2023-09-07 $7.92 $7.94 $7.88 $7.89 $7.89 132,836
2023-09-06 $7.93 $7.99 $7.93 $7.94 $7.94 299,987
2023-09-05 $7.95 $7.98 $7.93 $7.95 $7.95 103,864
2023-09-01 $7.98 $7.98 $7.88 $7.97 $7.97 59,444
2023-08-31 $7.97 $8.01 $7.95 $7.96 $7.96 108,363
2023-08-30 $7.97 $7.99 $7.90 $7.94 $7.94 65,319
2023-08-29 $7.92 $7.98 $7.91 $7.96 $7.96 65,082
2023-08-28 $8.01 $8.01 $7.92 $7.92 $7.92 65,440
2023-08-25 $8.07 $8.07 $7.97 $7.99 $7.99 49,711
2023-08-24 $8.16 $8.16 $8.06 $8.08 $8.08 26,184
2023-08-23 $8.18 $8.22 $8.17 $8.18 $8.18 31,268
2023-08-22 $8.15 $8.19 $8.14 $8.15 $8.15 78,653
2023-08-21 $8.18 $8.19 $8.14 $8.15 $8.15 80,312
2023-08-18 $8.23 $8.27 $8.19 $8.20 $8.20 40,316
2023-08-17 $8.26 $8.30 $8.24 $8.24 $8.24 44,209
2023-08-16 $8.36 $8.41 $8.32 $8.32 $8.29 70,070
2023-08-15 $8.33 $8.41 $8.33 $8.39 $8.36 65,769
2023-08-14 $8.33 $8.37 $8.33 $8.37 $8.34 43,108
2023-08-11 $8.33 $8.36 $8.31 $8.35 $8.35 33,531
2023-08-10 $8.32 $8.41 $8.32 $8.33 $8.33 66,369
2023-08-09 $8.30 $8.38 $8.30 $8.33 $8.33 210,129
2023-08-08 $8.33 $8.38 $8.31 $8.33 $8.33 136,945
2023-08-07 $8.39 $8.40 $8.31 $8.33 $8.33 54,339
2023-08-04 $8.41 $8.47 $8.41 $8.42 $8.42 53,426
2023-08-03 $8.60 $8.60 $8.40 $8.41 $8.41 57,454
2023-08-02 $8.66 $8.68 $8.61 $8.65 $8.65 154,264
2023-08-01 $8.66 $8.71 $8.64 $8.66 $8.66 79,914
2023-07-31 $8.67 $8.70 $8.64 $8.68 $8.68 102,756
2023-07-28 $8.64 $8.66 $8.62 $8.64 $8.64 88,064
2023-07-27 $8.67 $8.67 $8.60 $8.61 $8.61 164,636
2023-07-26 $8.65 $8.69 $8.65 $8.68 $8.68 129,379
2023-07-25 $8.65 $8.68 $8.65 $8.67 $8.67 79,383
2023-07-24 $8.66 $8.70 $8.66 $8.68 $8.68 64,146
2023-07-21 $8.64 $8.65 $8.61 $8.63 $8.63 75,406
2023-07-20 $8.59 $8.66 $8.59 $8.60 $8.60 77,501
2023-07-19 $8.66 $8.72 $8.66 $8.68 $8.65 42,157
2023-07-18 $8.64 $8.68 $8.64 $8.64 $8.61 111,962
2023-07-17 $8.58 $8.64 $8.58 $8.62 $8.59 72,988
2023-07-14 $8.60 $8.65 $8.59 $8.59 $8.56 71,278
2023-07-13 $8.60 $8.64 $8.60 $8.60 $8.57 91,858
2023-07-12 $8.55 $8.64 $8.55 $8.61 $8.58 46,094
2023-07-11 $8.52 $8.54 $8.52 $8.54 $8.54 16,388
2023-07-10 $8.48 $8.56 $8.48 $8.51 $8.51 20,154
2023-07-07 $8.50 $8.55 $8.49 $8.50 $8.50 75,499
2023-07-06 $8.55 $8.58 $8.52 $8.53 $8.53 197,155
2023-07-05 $8.56 $8.65 $8.56 $8.60 $8.60 76,946
2023-07-03 $8.54 $8.64 $8.54 $8.61 $8.61 20,522
2023-06-30 $8.61 $8.63 $8.53 $8.53 $8.53 72,264
2023-06-29 $8.57 $8.58 $8.52 $8.55 $8.55 112,250
2023-06-28 $8.58 $8.60 $8.57 $8.60 $8.60 81,415
2023-06-27 $8.57 $8.64 $8.57 $8.57 $8.57 52,682
2023-06-26 $8.59 $8.60 $8.56 $8.57 $8.57 76,371
2023-06-23 $8.53 $8.59 $8.53 $8.55 $8.55 49,591
2023-06-22 $8.50 $8.50 $8.48 $8.49 $8.49 29,134
2023-06-21 $8.49 $8.51 $8.48 $8.49 $8.49 336,992
2023-06-20 $8.53 $8.57 $8.51 $8.51 $8.51 48,863
2023-06-16 $8.53 $8.56 $8.53 $8.55 $8.55 52,763
2023-06-15 $8.53 $8.58 $8.53 $8.56 $8.56 45,083
2023-06-14 $8.53 $8.60 $8.53 $8.57 $8.54 24,601
2023-06-13 $8.54 $8.58 $8.53 $8.55 $8.52 48,489
2023-06-12 $8.55 $8.57 $8.53 $8.56 $8.56 65,768
2023-06-09 $8.53 $8.57 $8.53 $8.55 $8.55 45,811
2023-06-08 $8.45 $8.53 $8.45 $8.53 $8.53 52,659
2023-06-07 $8.46 $8.48 $8.39 $8.39 $8.39 54,529
2023-06-06 $8.43 $8.47 $8.43 $8.47 $8.47 59,444
2023-06-05 $8.34 $8.41 $8.34 $8.41 $8.41 37,600
2023-06-02 $8.37 $8.39 $8.33 $8.35 $8.35 121,836
2023-06-01 $8.34 $8.42 $8.33 $8.34 $8.34 133,684
2023-05-31 $8.32 $8.35 $8.28 $8.34 $8.34 67,303
2023-05-30 $8.26 $8.32 $8.23 $8.30 $8.30 137,863
2023-05-26 $8.24 $8.25 $8.21 $8.24 $8.24 56,631
2023-05-25 $8.17 $8.21 $8.17 $8.20 $8.20 107,637
2023-05-24 $8.36 $8.36 $8.16 $8.16 $8.16 68,912
2023-05-23 $8.36 $8.39 $8.34 $8.37 $8.37 45,224
2023-05-22 $8.51 $8.51 $8.35 $8.36 $8.36 101,991
2023-05-19 $8.50 $8.53 $8.48 $8.51 $8.51 130,616
2023-05-18 $8.57 $8.57 $8.52 $8.53 $8.53 77,830
2023-05-17 $8.54 $8.58 $8.54 $8.57 $8.57 45,440
2023-05-16 $8.60 $8.61 $8.56 $8.60 $8.57 40,452
2023-05-15 $8.55 $8.63 $8.55 $8.61 $8.58 138,888
2023-05-12 $8.67 $8.67 $8.58 $8.59 $8.56 40,051
2023-05-11 $8.69 $8.73 $8.67 $8.67 $8.67 28,186
2023-05-10 $8.69 $8.71 $8.66 $8.67 $8.67 37,125
2023-05-09 $8.63 $8.69 $8.63 $8.66 $8.66 106,693
2023-05-08 $8.68 $8.71 $8.62 $8.62 $8.62 86,711
2023-05-05 $8.72 $8.75 $8.70 $8.70 $8.70 118,816
2023-05-04 $8.65 $8.73 $8.64 $8.70 $8.70 51,166
2023-05-03 $8.70 $8.75 $8.67 $8.69 $8.69 72,770
2023-05-02 $8.76 $8.80 $8.72 $8.76 $8.76 86,074
2023-05-01 $8.79 $8.80 $8.70 $8.72 $8.72 48,108
2023-04-28 $8.72 $8.80 $8.72 $8.78 $8.78 21,683
2023-04-27 $8.75 $8.78 $8.72 $8.73 $8.73 37,748
2023-04-26 $8.66 $8.82 $8.66 $8.72 $8.72 85,239
2023-04-25 $8.68 $8.68 $8.56 $8.65 $8.65 91,750
2023-04-24 $8.61 $8.69 $8.59 $8.69 $8.69 120,606
2023-04-21 $8.64 $8.66 $8.55 $8.56 $8.56 39,975
2023-04-20 $8.60 $8.67 $8.59 $8.64 $8.64 78,964
2023-04-19 $8.73 $8.73 $8.57 $8.57 $8.57 101,598
2023-04-18 $8.90 $8.90 $8.72 $8.73 $8.73 69,598
2023-04-17 $8.94 $8.98 $8.91 $8.92 $8.88 36,639
2023-04-14 $8.97 $8.99 $8.93 $8.95 $8.91 72,033
2023-04-13 $8.97 $9.05 $8.96 $8.97 $8.93 67,167
2023-04-12 $9.00 $9.02 $8.97 $8.99 $8.95 55,796
2023-04-11 $8.89 $8.98 $8.89 $8.97 $8.93 43,868
2023-04-10 $8.90 $8.96 $8.90 $8.93 $8.89 39,166
2023-04-06 $8.97 $9.00 $8.96 $8.98 $8.94 65,269
2023-04-05 $8.90 $9.01 $8.90 $8.97 $8.93 60,824
2023-04-04 $8.79 $8.90 $8.79 $8.88 $8.84 41,902
2023-04-03 $8.92 $8.92 $8.77 $8.83 $8.79 54,046
2023-03-31 $8.81 $8.89 $8.79 $8.89 $8.85 91,440
2023-03-30 $8.67 $8.78 $8.62 $8.78 $8.74 34,928
2023-03-29 $8.66 $8.67 $8.62 $8.62 $8.58 40,874
2023-03-28 $8.59 $8.64 $8.59 $8.62 $8.58 53,207
2023-03-27 $8.62 $8.67 $8.59 $8.59 $8.55 90,075
2023-03-24 $8.68 $8.68 $8.60 $8.62 $8.58 84,914
2023-03-23 $8.63 $8.68 $8.62 $8.63 $8.59 101,142
2023-03-22 $8.58 $8.67 $8.57 $8.64 $8.60 80,968
2023-03-21 $8.57 $8.60 $8.51 $8.54 $8.50 81,235
2023-03-20 $8.62 $8.64 $8.55 $8.55 $8.51 31,651
2023-03-17 $8.68 $8.71 $8.60 $8.65 $8.61 76,786
2023-03-16 $8.68 $8.77 $8.66 $8.66 $8.62 80,008
2023-03-15 $8.64 $8.75 $8.64 $8.74 $8.67 109,735
2023-03-14 $8.67 $8.75 $8.66 $8.72 $8.65 73,171
2023-03-13 $8.56 $8.72 $8.56 $8.62 $8.55 98,322
2023-03-10 $8.59 $8.67 $8.58 $8.60 $8.53 89,985
2023-03-09 $8.60 $8.66 $8.56 $8.56 $8.49 62,289
2023-03-08 $8.55 $8.60 $8.55 $8.60 $8.53 58,697
2023-03-07 $8.47 $8.63 $8.45 $8.54 $8.47 80,052
2023-03-06 $8.62 $8.65 $8.47 $8.49 $8.42 134,269
2023-03-03 $8.64 $8.68 $8.61 $8.61 $8.54 75,867
2023-03-02 $8.51 $8.64 $8.50 $8.62 $8.55 157,780
2023-03-01 $8.63 $8.72 $8.52 $8.53 $8.46 164,537
2023-02-28 $8.60 $8.74 $8.52 $8.65 $8.58 224,503
2023-02-27 $8.56 $8.60 $8.53 $8.60 $8.53 67,243
2023-02-24 $8.53 $8.57 $8.46 $8.50 $8.43 135,796
2023-02-23 $8.59 $8.61 $8.54 $8.55 $8.48 119,483
2023-02-22 $8.58 $8.63 $8.55 $8.55 $8.48 88,913
2023-02-21 $8.70 $8.73 $8.58 $8.60 $8.53 145,327
2023-02-17 $8.79 $8.79 $8.69 $8.74 $8.66 139,407
2023-02-16 $8.95 $8.95 $8.82 $8.82 $8.74 149,327
2023-02-15 $9.10 $9.12 $9.02 $9.06 $8.94 163,917
2023-02-14 $9.09 $9.15 $9.05 $9.12 $9.00 98,641
2023-02-13 $9.16 $9.16 $9.09 $9.12 $9.00 82,346
2023-02-10 $9.17 $9.19 $9.13 $9.16 $9.04 46,792
2023-02-09 $9.23 $9.30 $9.17 $9.18 $9.06 68,149
2023-02-08 $9.24 $9.26 $9.17 $9.20 $9.08 204,664
2023-02-07 $9.23 $9.27 $9.20 $9.24 $9.12 73,722
2023-02-06 $9.35 $9.35 $9.18 $9.23 $9.11 112,493
2023-02-03 $9.41 $9.45 $9.37 $9.39 $9.27 77,280
2023-02-02 $9.45 $9.51 $9.42 $9.46 $9.34 159,087
2023-02-01 $9.44 $9.46 $9.37 $9.45 $9.33 74,822
2023-01-31 $9.42 $9.42 $9.37 $9.39 $9.27 45,597
2023-01-30 $9.40 $9.45 $9.33 $9.39 $9.27 87,532
2023-01-27 $9.47 $9.47 $9.37 $9.43 $9.31 96,262
2023-01-26 $9.45 $9.53 $9.44 $9.46 $9.34 45,884
2023-01-25 $9.47 $9.47 $9.31 $9.46 $9.34 58,835
2023-01-24 $9.49 $9.49 $9.38 $9.48 $9.36 66,812
2023-01-23 $9.41 $9.46 $9.38 $9.41 $9.29 45,768
2023-01-20 $9.29 $9.43 $9.29 $9.42 $9.42 122,609
2023-01-19 $9.26 $9.41 $9.26 $9.34 $9.34 100,884
2023-01-18 $9.28 $9.38 $9.20 $9.26 $9.26 96,823
2023-01-17 $9.44 $9.44 $9.22 $9.27 $9.22 94,484
2023-01-13 $9.28 $9.42 $9.28 $9.36 $9.31 74,241
2023-01-12 $9.17 $9.32 $9.16 $9.31 $9.26 39,400
2023-01-11 $9.12 $9.18 $9.04 $9.15 $9.10 64,667
2023-01-10 $9.00 $9.15 $9.00 $9.08 $9.03 98,346
2023-01-09 $9.00 $9.05 $8.93 $9.03 $8.98 144,094
2023-01-06 $8.80 $8.99 $8.80 $8.96 $8.91 153,633
2023-01-05 $8.79 $8.83 $8.78 $8.81 $8.76 153,969
2023-01-04 $8.69 $8.82 $8.65 $8.79 $8.74 63,764
2023-01-03 $8.65 $8.74 $8.65 $8.68 $8.64 81,053
2022-12-30 $8.58 $8.69 $8.55 $8.58 $8.54 177,907
2022-12-29 $8.55 $8.66 $8.55 $8.65 $8.65 150,744
2022-12-28 $8.56 $8.62 $8.56 $8.57 $8.57 175,096
2022-12-27 $8.54 $8.65 $8.51 $8.60 $8.60 231,383
2022-12-23 $8.64 $8.67 $8.59 $8.59 $8.59 122,055
2022-12-22 $8.61 $8.71 $8.61 $8.67 $8.67 112,601
2022-12-21 $8.66 $8.70 $8.64 $8.66 $8.66 211,470
2022-12-20 $8.70 $8.77 $8.64 $8.67 $8.67 281,023
2022-12-19 $8.80 $8.83 $8.74 $8.78 $8.78 160,323
2022-12-16 $8.85 $8.89 $8.77 $8.84 $8.84 173,415
2022-12-15 $8.95 $9.09 $8.85 $8.86 $8.86 160,806
2022-12-14 $8.97 $9.09 $8.92 $9.04 $9.04 163,492
2022-12-13 $9.19 $9.19 $8.93 $8.97 $8.97 111,580
2022-12-12 $8.91 $8.97 $8.88 $8.91 $8.91 105,272
2022-12-09 $9.00 $9.00 $8.92 $8.96 $8.91 89,303
2022-12-08 $9.02 $9.05 $8.96 $9.01 $8.96 143,423
2022-12-07 $8.88 $9.06 $8.88 $9.02 $8.97 190,733
2022-12-06 $8.87 $8.92 $8.82 $8.88 $8.83 265,264
2022-12-05 $8.88 $8.93 $8.83 $8.86 $8.81 131,643
2022-12-02 $8.95 $8.99 $8.93 $8.96 $8.91 122,562
2022-12-01 $9.05 $9.11 $8.99 $9.00 $8.95 85,301
2022-11-30 $8.95 $9.05 $8.90 $9.03 $8.98 115,249
2022-11-29 $8.87 $8.96 $8.83 $8.93 $8.88 179,515
2022-11-28 $8.80 $8.92 $8.80 $8.89 $8.84 239,612
2022-11-25 $8.77 $8.85 $8.77 $8.81 $8.81 33,903
2022-11-23 $8.81 $8.86 $8.75 $8.81 $8.81 178,577
2022-11-22 $8.68 $8.88 $8.68 $8.80 $8.80 254,770
2022-11-21 $8.63 $8.72 $8.63 $8.68 $8.68 64,819
2022-11-18 $8.65 $8.67 $8.59 $8.64 $8.64 70,008
2022-11-17 $8.57 $8.76 $8.52 $8.67 $8.67 199,388
2022-11-16 $8.35 $8.64 $8.33 $8.59 $8.59 282,792
2022-11-15 $8.21 $8.37 $8.21 $8.29 $8.29 177,874
2022-11-14 $8.21 $8.25 $8.14 $8.15 $8.10 110,720
2022-11-11 $8.17 $8.32 $8.17 $8.27 $8.22 174,756
2022-11-10 $8.02 $8.23 $8.02 $8.23 $8.18 242,821
2022-11-09 $7.88 $7.92 $7.82 $7.82 $7.77 85,330
2022-11-08 $7.98 $8.04 $7.88 $7.91 $7.86 143,490
2022-11-07 $7.98 $8.04 $7.92 $7.96 $7.91 89,411
2022-11-04 $7.84 $8.02 $7.84 $7.96 $7.91 129,974
2022-11-03 $7.87 $7.90 $7.84 $7.84 $7.79 105,572
2022-11-02 $7.98 $8.05 $7.94 $7.94 $7.89 124,514
2022-11-01 $8.06 $8.08 $7.96 $8.01 $7.96 166,945
2022-10-31 $7.89 $8.03 $7.86 $7.98 $7.93 222,419
2022-10-28 $7.92 $8.00 $7.89 $7.93 $7.88 180,421
2022-10-27 $8.06 $8.08 $7.91 $7.95 $7.90 83,898
2022-10-26 $8.11 $8.17 $8.04 $8.07 $8.02 141,336
2022-10-25 $8.13 $8.21 $8.05 $8.08 $8.03 128,935
2022-10-24 $8.10 $8.19 $8.06 $8.12 $8.07 187,684
2022-10-21 $8.20 $8.23 $8.12 $8.17 $8.12 51,497
2022-10-20 $8.20 $8.28 $8.19 $8.28 $8.23 79,987
2022-10-19 $8.28 $8.34 $8.19 $8.20 $8.15 60,062
2022-10-18 $8.42 $8.47 $8.29 $8.31 $8.26 95,406
2022-10-17 $8.60 $8.62 $8.42 $8.42 $8.37 33,145
2022-10-14 $8.64 $8.67 $8.53 $8.63 $8.63 114,956
2022-10-13 $8.53 $8.71 $8.43 $8.62 $8.62 150,466
2022-10-12 $8.53 $8.67 $8.53 $8.59 $8.59 92,900
2022-10-11 $8.46 $8.61 $8.46 $8.55 $8.55 99,169
2022-10-10 $8.50 $8.52 $8.43 $8.45 $8.45 67,432
2022-10-07 $8.40 $8.50 $8.40 $8.45 $8.45 66,128
2022-10-06 $8.45 $8.54 $8.45 $8.47 $8.47 101,894
2022-10-05 $8.46 $8.53 $8.39 $8.46 $8.46 142,121
2022-10-04 $8.44 $8.57 $8.44 $8.52 $8.52 153,919
2022-10-03 $8.23 $8.84 $8.19 $8.40 $8.40 186,393
2022-09-30 $8.21 $8.26 $8.14 $8.21 $8.21 74,436
2022-09-29 $8.29 $8.33 $8.16 $8.17 $8.17 106,390
2022-09-28 $8.27 $8.38 $8.27 $8.34 $8.34 110,827
2022-09-27 $8.37 $8.41 $8.26 $8.26 $8.26 111,118
2022-09-26 $8.51 $8.59 $8.35 $8.36 $8.36 111,557
2022-09-23 $8.70 $8.71 $8.54 $8.56 $8.56 57,558
2022-09-22 $8.72 $8.82 $8.72 $8.72 $8.72 88,579
2022-09-21 $8.93 $8.93 $8.74 $8.82 $8.82 122,328
2022-09-20 $8.87 $8.98 $8.84 $8.92 $8.92 111,116
2022-09-19 $9.01 $9.08 $8.91 $8.93 $8.93 67,363
2022-09-16 $9.03 $9.11 $8.99 $9.06 $9.01 92,854
2022-09-15 $9.17 $9.19 $9.04 $9.04 $8.99 54,726
2022-09-14 $9.23 $9.32 $9.18 $9.20 $9.15 38,774
2022-09-13 $9.25 $9.25 $9.18 $9.23 $9.18 53,714
2022-09-12 $9.33 $9.38 $9.29 $9.30 $9.25 31,080
2022-09-09 $9.28 $9.35 $9.26 $9.32 $9.32 45,756
2022-09-08 $9.31 $9.32 $9.25 $9.26 $9.26 54,508
2022-09-07 $9.34 $9.37 $9.30 $9.34 $9.34 25,795
2022-09-06 $9.32 $9.39 $9.32 $9.35 $9.35 47,540
2022-09-02 $9.41 $9.47 $9.32 $9.37 $9.37 65,422
2022-09-01 $9.45 $9.48 $9.36 $9.36 $9.36 50,851
2022-08-31 $9.56 $9.60 $9.48 $9.52 $9.52 51,917
2022-08-30 $9.61 $9.61 $9.48 $9.53 $9.53 65,873
2022-08-29 $9.72 $9.72 $9.56 $9.56 $9.56 96,685
2022-08-26 $9.76 $9.78 $9.74 $9.75 $9.75 73,606
2022-08-25 $9.81 $9.81 $9.76 $9.77 $9.77 77,183
2022-08-24 $9.82 $9.84 $9.76 $9.81 $9.81 64,950
2022-08-23 $9.63 $9.83 $9.61 $9.80 $9.80 119,295
2022-08-22 $9.67 $9.73 $9.57 $9.64 $9.64 61,026
2022-08-19 $9.86 $9.86 $9.70 $9.74 $9.74 79,538
2022-08-18 $9.95 $9.97 $9.88 $9.90 $9.90 84,567
2022-08-17 $10.01 $10.04 $9.85 $9.97 $9.97 101,379
2022-08-16 $10.15 $10.17 $10.06 $10.11 $10.06 70,868
2022-08-15 $10.16 $10.28 $10.13 $10.16 $10.11 77,127
2022-08-12 $10.09 $10.29 $10.09 $10.20 $10.15 73,912
2022-08-11 $10.11 $10.15 $10.06 $10.08 $10.03 79,862
2022-08-10 $10.03 $10.18 $10.03 $10.11 $10.06 297,144
2022-08-09 $10.00 $10.07 $9.98 $10.00 $9.95 60,676
2022-08-08 $9.95 $10.08 $9.95 $10.04 $9.99 89,312
2022-08-05 $9.72 $10.02 $9.72 $9.93 $9.88 127,514
2022-08-04 $9.99 $10.02 $9.92 $9.92 $9.87 39,052
2022-08-03 $9.96 $10.05 $9.94 $9.99 $9.94 57,040
2022-08-02 $9.84 $9.98 $9.80 $9.94 $9.89 80,840
2022-08-01 $9.77 $9.88 $9.77 $9.85 $9.80 55,492
2022-07-29 $9.77 $9.85 $9.76 $9.78 $9.73 99,487
2022-07-28 $9.70 $9.76 $9.65 $9.75 $9.70 62,479
2022-07-27 $9.60 $9.68 $9.59 $9.64 $9.59 39,397
2022-07-26 $9.59 $9.67 $9.59 $9.60 $9.55 69,507
2022-07-25 $9.59 $9.62 $9.57 $9.60 $9.55 33,090
2022-07-22 $9.60 $9.65 $9.60 $9.63 $9.58 66,522
2022-07-21 $9.67 $9.71 $9.58 $9.58 $9.53 55,676
2022-07-20 $9.60 $9.67 $9.59 $9.65 $9.60 21,285
2022-07-19 $9.64 $9.67 $9.58 $9.62 $9.53 59,469
2022-07-18 $9.68 $9.74 $9.62 $9.62 $9.53 30,954
2022-07-15 $9.73 $9.76 $9.70 $9.72 $9.63 15,981
2022-07-14 $9.70 $9.73 $9.66 $9.70 $9.61 49,180
2022-07-13 $9.74 $9.79 $9.68 $9.77 $9.68 63,841
2022-07-12 $9.69 $9.80 $9.68 $9.80 $9.71 90,322
2022-07-11 $9.59 $9.75 $9.59 $9.68 $9.59 64,876
2022-07-08 $9.54 $9.59 $9.49 $9.59 $9.50 60,302
2022-07-07 $9.60 $9.60 $9.50 $9.54 $9.46 48,536
2022-07-06 $9.52 $9.56 $9.49 $9.55 $9.47 42,601
2022-07-05 $9.40 $9.55 $9.38 $9.49 $9.41 62,118
2022-07-01 $9.33 $9.41 $9.31 $9.40 $9.32 121,242
2022-06-30 $9.17 $9.28 $9.11 $9.28 $9.20 130,719
2022-06-29 $9.08 $9.21 $9.05 $9.14 $9.06 140,755
2022-06-28 $8.98 $9.07 $8.95 $9.05 $8.97 165,086
2022-06-27 $9.00 $9.01 $8.93 $8.96 $8.88 111,107
2022-06-24 $8.97 $9.05 $8.93 $9.03 $8.95 152,610
2022-06-23 $8.93 $9.02 $8.89 $8.93 $8.85 176,795
2022-06-22 $8.82 $8.88 $8.80 $8.88 $8.80 120,911
2022-06-21 $8.85 $8.91 $8.79 $8.82 $8.74 94,201
2022-06-17 $8.85 $9.00 $8.82 $8.85 $8.77 81,192
2022-06-16 $9.00 $9.00 $8.81 $8.84 $8.76 67,858
2022-06-15 $9.10 $9.23 $9.01 $9.05 $8.97 88,343
2022-06-14 $9.30 $9.39 $9.11 $9.12 $9.00 105,133
2022-06-13 $9.47 $9.47 $9.23 $9.33 $9.21 74,220
2022-06-10 $9.59 $9.60 $9.49 $9.53 $9.40 63,246
2022-06-09 $9.74 $9.75 $9.58 $9.60 $9.47 67,506
2022-06-08 $9.83 $9.88 $9.79 $9.80 $9.67 91,952
2022-06-07 $9.86 $9.94 $9.82 $9.87 $9.74 61,505
2022-06-06 $9.95 $9.98 $9.83 $9.85 $9.72 102,904
2022-06-03 $10.02 $10.02 $9.91 $9.96 $9.83 68,452
2022-06-02 $9.94 $10.06 $9.91 $10.03 $9.90 133,216
2022-06-01 $9.98 $10.05 $9.89 $9.98 $9.85 73,753
2022-05-31 $9.99 $10.02 $9.86 $9.98 $9.85 83,664
2022-05-27 $9.85 $10.04 $9.85 $9.98 $9.85 68,957
2022-05-26 $9.71 $9.87 $9.71 $9.83 $9.70 62,240
2022-05-25 $9.42 $9.70 $9.41 $9.69 $9.56 91,550
2022-05-24 $9.30 $9.43 $9.25 $9.42 $9.30 90,818
2022-05-23 $9.26 $9.33 $9.26 $9.30 $9.18 38,261
2022-05-20 $9.26 $9.29 $9.18 $9.26 $9.14 26,953
2022-05-19 $9.10 $9.26 $9.10 $9.24 $9.12 70,898
2022-05-18 $9.30 $9.30 $9.12 $9.15 $9.03 72,116
2022-05-17 $9.38 $9.42 $9.35 $9.35 $9.23 26,143
2022-05-16 $9.46 $9.50 $9.41 $9.42 $9.26 30,943
2022-05-13 $9.68 $9.68 $9.47 $9.49 $9.32 51,609
2022-05-12 $9.71 $9.72 $9.62 $9.71 $9.54 80,302
2022-05-11 $9.66 $9.74 $9.61 $9.72 $9.55 88,565
2022-05-10 $9.68 $9.68 $9.54 $9.67 $9.50 60,255
2022-05-09 $9.61 $9.66 $9.52 $9.65 $9.48 107,476
2022-05-06 $9.48 $9.76 $9.43 $9.75 $9.58 163,888
2022-05-05 $9.53 $9.55 $9.46 $9.53 $9.36 55,168
2022-05-04 $9.53 $9.56 $9.40 $9.53 $9.36 89,243
2022-05-03 $9.50 $9.57 $9.46 $9.56 $9.39 49,055
2022-05-02 $9.56 $9.59 $9.47 $9.50 $9.33 60,398
2022-04-29 $9.68 $9.69 $9.56 $9.57 $9.40 45,897
2022-04-28 $9.55 $10.05 $9.54 $9.67 $9.50 161,065
2022-04-27 $9.65 $9.69 $9.56 $9.56 $9.39 91,625
2022-04-26 $9.71 $9.75 $9.67 $9.69 $9.52 64,796
2022-04-25 $9.67 $9.72 $9.64 $9.71 $9.54 110,361
2022-04-22 $9.77 $9.78 $9.61 $9.67 $9.50 75,751
2022-04-21 $9.84 $9.84 $9.69 $9.77 $9.60 65,697
2022-04-20 $9.69 $9.82 $9.63 $9.81 $9.64 135,181
2022-04-19 $9.76 $9.76 $9.68 $9.70 $9.53 87,362
2022-04-18 $9.77 $9.82 $9.70 $9.81 $9.64 112,434
2022-04-14 $9.93 $10.62 $9.81 $9.85 $9.64 80,060
2022-04-13 $9.97 $10.00 $9.92 $9.95 $9.74 67,415
2022-04-12 $10.03 $10.05 $9.92 $9.97 $9.76 67,204
2022-04-11 $10.11 $10.13 $10.00 $10.01 $9.80 86,202
2022-04-08 $10.22 $10.22 $10.12 $10.16 $9.94 84,129
2022-04-07 $10.32 $10.34 $10.26 $10.26 $10.04 24,508
2022-04-06 $10.32 $10.40 $10.32 $10.34 $10.12 51,461
2022-04-05 $10.48 $10.48 $10.34 $10.35 $10.13 101,608
2022-04-04 $10.46 $10.50 $10.46 $10.47 $10.25 35,910
2022-04-01 $10.49 $10.56 $10.39 $10.50 $10.28 41,302
2022-03-31 $10.42 $10.56 $10.42 $10.50 $10.28 55,344
2022-03-30 $10.42 $10.50 $10.35 $10.42 $10.20 48,155
2022-03-29 $10.34 $10.42 $10.18 $10.40 $10.18 97,964
2022-03-28 $10.39 $10.39 $10.25 $10.26 $10.04 54,297
2022-03-25 $10.36 $10.48 $10.34 $10.38 $10.16 77,004
2022-03-24 $10.51 $10.51 $10.34 $10.41 $10.19 54,487
2022-03-23 $10.52 $10.56 $10.50 $10.50 $10.28 36,934
2022-03-22 $10.59 $10.59 $10.53 $10.54 $10.32 17,815
2022-03-21 $10.60 $10.67 $10.53 $10.56 $10.34 40,150
2022-03-18 $10.59 $10.70 $10.59 $10.60 $10.38 43,035
2022-03-17 $10.57 $10.63 $10.57 $10.62 $10.39 12,034
2022-03-16 $10.61 $10.62 $10.53 $10.56 $10.34 18,882
2022-03-15 $10.62 $10.68 $10.61 $10.62 $10.36 31,094
2022-03-14 $10.67 $10.71 $10.60 $10.62 $10.36 88,494
2022-03-11 $10.79 $10.82 $10.67 $10.68 $10.42 61,895
2022-03-10 $10.92 $10.94 $10.78 $10.79 $10.52 72,069
2022-03-09 $11.03 $11.06 $10.90 $10.94 $10.67 45,168
2022-03-08 $11.05 $11.14 $10.98 $11.05 $10.78 176,112
2022-03-07 $11.21 $11.21 $11.00 $11.00 $10.73 38,574
2022-03-04 $11.20 $11.23 $11.12 $11.23 $10.95 43,313
2022-03-03 $11.15 $11.23 $11.11 $11.23 $10.95 58,499
2022-03-02 $11.17 $11.19 $11.11 $11.13 $10.86 70,676
2022-03-01 $11.05 $11.19 $11.05 $11.17 $10.89 135,893
2022-02-28 $10.99 $11.09 $10.95 $11.03 $10.76 47,133
2022-02-25 $10.98 $11.09 $10.97 $11.02 $10.75 51,524
2022-02-24 $10.92 $11.02 $10.92 $10.97 $10.70 144,136
2022-02-23 $11.06 $11.06 $10.94 $10.94 $10.67 67,826
2022-02-22 $11.14 $11.14 $11.05 $11.09 $10.82 56,331
2022-02-18 $11.12 $11.18 $11.10 $11.15 $10.87 79,441
2022-02-17 $11.05 $11.15 $11.04 $11.13 $10.86 129,719
2022-02-16 $11.02 $11.13 $10.97 $11.13 $10.82 81,509
2022-02-15 $11.02 $11.07 $10.98 $11.04 $10.73 86,700
2022-02-14 $11.12 $11.14 $11.01 $11.04 $10.73 70,377
2022-02-11 $11.24 $11.24 $11.12 $11.17 $10.86 60,333
2022-02-10 $11.33 $11.33 $11.22 $11.24 $10.93 68,985
2022-02-09 $11.33 $11.36 $11.32 $11.33 $11.01 23,753
2022-02-08 $11.30 $11.35 $11.29 $11.32 $11.00 37,700
2022-02-07 $11.26 $11.38 $11.26 $11.35 $11.03 44,785
2022-02-04 $11.29 $11.35 $11.23 $11.25 $10.94 123,687
2022-02-03 $11.37 $11.38 $11.29 $11.30 $10.98 34,055
2022-02-02 $11.41 $11.47 $11.37 $11.38 $11.06 48,340
2022-02-01 $11.33 $11.42 $11.33 $11.41 $11.09 55,138
2022-01-31 $11.35 $11.37 $11.28 $11.34 $11.02 56,909
2022-01-28 $11.35 $11.43 $11.35 $11.37 $11.05 44,703
2022-01-27 $11.53 $11.56 $11.43 $11.43 $11.11 39,877
2022-01-26 $11.60 $11.60 $11.46 $11.52 $11.20 85,570
2022-01-25 $11.44 $11.62 $11.44 $11.53 $11.21 73,674
2022-01-24 $11.50 $11.51 $11.38 $11.46 $11.14 97,471
2022-01-21 $11.53 $11.61 $11.51 $11.51 $11.19 46,111
2022-01-20 $11.59 $11.71 $11.53 $11.53 $11.21 70,938
2022-01-19 $11.63 $11.74 $11.53 $11.59 $11.27 155,909
2022-01-18 $11.79 $11.83 $11.60 $11.65 $11.32 95,450
2022-01-14 $11.90 $11.91 $11.82 $11.88 $11.51 72,417
2022-01-13 $12.00 $12.00 $11.91 $11.92 $11.55 65,703
2022-01-12 $11.97 $12.03 $11.97 $12.01 $11.63 109,248
2022-01-11 $12.10 $12.10 $11.95 $11.97 $11.60 71,815
2022-01-10 $12.06 $12.07 $12.02 $12.06 $11.69 57,129
2022-01-07 $12.06 $12.07 $12.03 $12.07 $11.70 39,835
2022-01-06 $12.04 $12.08 $12.03 $12.05 $11.68 51,669
2022-01-05 $12.11 $12.11 $12.04 $12.08 $11.70 72,009
2022-01-04 $12.20 $12.20 $12.09 $12.13 $11.75 84,678
2022-01-03 $12.23 $12.23 $12.12 $12.17 $11.79 77,260
2021-12-31 $12.16 $12.23 $12.13 $12.23 $11.85 86,556
2021-12-30 $12.12 $12.16 $12.11 $12.13 $11.75 41,352
2021-12-29 $12.08 $12.21 $12.07 $12.12 $11.74 90,184
2021-12-28 $12.09 $12.15 $12.08 $12.09 $11.71 58,172
2021-12-27 $12.14 $12.20 $12.09 $12.09 $11.71 71,094
2021-12-23 $12.23 $12.24 $12.13 $12.15 $11.77 66,558
2021-12-22 $12.15 $12.24 $12.10 $12.18 $11.80 66,244
2021-12-21 $12.13 $12.17 $12.10 $12.12 $11.74 69,688
2021-12-20 $12.28 $12.30 $12.13 $12.15 $11.77 73,444
2021-12-17 $12.27 $12.28 $12.18 $12.28 $11.90 55,035
2021-12-16 $12.21 $12.29 $12.20 $12.27 $11.89 58,388
2021-12-15 $12.16 $12.21 $12.07 $12.19 $11.81 74,280
2021-12-14 $12.08 $12.14 $12.08 $12.13 $11.75 52,499
2021-12-13 $12.06 $12.14 $12.06 $12.09 $11.71 64,475
2021-12-10 $12.08 $12.11 $12.05 $12.06 $11.69 41,769
2021-12-09 $12.11 $12.18 $12.10 $12.12 $11.71 39,617
2021-12-08 $12.05 $12.15 $12.02 $12.12 $11.71 105,942
2021-12-07 $12.10 $12.14 $12.04 $12.08 $11.67 46,004
2021-12-06 $12.08 $12.08 $12.05 $12.07 $11.66 43,388
2021-12-03 $12.15 $12.15 $12.07 $12.10 $11.69 52,599
2021-12-02 $12.08 $12.14 $12.05 $12.14 $11.73 55,921
2021-12-01 $12.20 $12.21 $12.08 $12.08 $11.67 56,738
2021-11-30 $12.19 $12.25 $12.18 $12.18 $11.77 18,277
2021-11-29 $12.16 $12.16 $12.13 $12.16 $11.75 22,281
2021-11-26 $12.15 $12.15 $12.12 $12.15 $11.74 12,159
2021-11-24 $12.12 $12.18 $12.12 $12.16 $11.75 13,810
2021-11-23 $12.23 $12.26 $12.05 $12.12 $11.71 51,175
2021-11-22 $12.25 $12.27 $12.22 $12.23 $11.81 12,139
2021-11-19 $12.25 $12.29 $12.25 $12.26 $11.84 32,836
2021-11-18 $12.26 $12.30 $12.26 $12.26 $11.84 15,515
2021-11-17 $12.27 $12.37 $12.23 $12.26 $11.84 26,649
2021-11-16 $12.38 $12.38 $12.30 $12.30 $11.88 15,127
2021-11-15 $12.40 $12.42 $12.33 $12.42 $11.96 21,651
2021-11-12 $12.34 $12.45 $12.29 $12.45 $11.99 79,653
2021-11-11 $12.29 $12.39 $12.28 $12.37 $11.91 35,641
2021-11-10 $12.34 $12.36 $12.29 $12.34 $11.88 80,004
2021-11-09 $12.29 $12.34 $12.26 $12.34 $11.88 29,291
2021-11-08 $12.30 $12.36 $12.20 $12.26 $11.81 36,964
2021-11-05 $12.25 $12.37 $12.25 $12.33 $11.87 92,654
2021-11-04 $12.20 $12.29 $12.18 $12.24 $11.79 81,590
2021-11-03 $12.26 $12.31 $12.22 $12.22 $11.77 46,246
2021-11-02 $12.28 $12.33 $12.28 $12.31 $11.85 70,686
2021-11-01 $12.20 $12.32 $12.20 $12.31 $11.85 144,693
2021-10-29 $11.99 $12.18 $11.98 $12.17 $11.72 65,086
2021-10-28 $11.90 $12.00 $11.87 $12.00 $11.56 76,932
2021-10-27 $11.91 $11.98 $11.89 $11.91 $11.47 70,892
2021-10-26 $11.91 $11.95 $11.89 $11.92 $11.48 56,473
2021-10-25 $11.90 $12.04 $11.90 $11.94 $11.50 75,242
2021-10-22 $11.95 $11.98 $11.93 $11.94 $11.50 44,565
2021-10-21 $11.95 $11.99 $11.93 $11.98 $11.54 68,585
2021-10-20 $12.02 $12.02 $11.97 $11.99 $11.55 100,086
2021-10-19 $12.04 $12.05 $11.97 $12.02 $11.58 35,438
2021-10-18 $12.13 $12.16 $12.00 $12.03 $11.58 145,549
2021-10-15 $12.08 $12.21 $12.03 $12.16 $11.67 129,065
2021-10-14 $12.01 $12.06 $12.00 $12.02 $11.54 89,075
2021-10-13 $11.96 $12.01 $11.94 $11.99 $11.51 64,761
2021-10-12 $11.91 $11.97 $11.88 $11.92 $11.44 61,218
2021-10-11 $11.89 $11.90 $11.85 $11.88 $11.40 31,873
2021-10-08 $11.86 $11.91 $11.86 $11.86 $11.39 41,484
2021-10-07 $11.88 $12.01 $11.86 $11.86 $11.39 55,262
2021-10-06 $11.90 $11.97 $11.80 $11.86 $11.39 153,263
2021-10-05 $11.99 $12.02 $11.94 $11.94 $11.46 74,206
2021-10-04 $12.05 $12.07 $11.99 $11.99 $11.51 42,391
2021-10-01 $12.14 $12.14 $12.07 $12.08 $11.60 34,392
2021-09-30 $12.02 $12.13 $12.02 $12.13 $11.64 74,619
2021-09-29 $12.12 $12.22 $11.89 $12.01 $11.53 151,516
2021-09-28 $12.26 $12.27 $12.12 $12.15 $11.66 90,871
2021-09-27 $12.34 $12.36 $12.29 $12.29 $11.80 71,854
2021-09-24 $12.38 $12.42 $12.36 $12.40 $11.90 50,865
2021-09-23 $12.43 $12.45 $12.36 $12.39 $11.89 31,628
2021-09-22 $12.43 $12.46 $12.43 $12.44 $11.94 32,956
2021-09-21 $12.46 $12.46 $12.39 $12.46 $11.96 43,078
2021-09-20 $12.35 $12.44 $12.35 $12.41 $11.91 95,702
2021-09-17 $12.42 $12.46 $12.39 $12.41 $11.91 44,133
2021-09-16 $12.50 $12.52 $12.43 $12.44 $11.94 70,701
2021-09-15 $12.53 $12.58 $12.47 $12.50 $12.00 56,611
2021-09-14 $12.60 $12.62 $12.57 $12.60 $12.06 85,758
2021-09-13 $12.49 $12.62 $12.48 $12.62 $12.08 81,837
2021-09-10 $12.50 $12.52 $12.49 $12.51 $11.97 32,205
2021-09-09 $12.51 $12.56 $12.48 $12.51 $11.97 54,781
2021-09-08 $12.53 $12.55 $12.47 $12.48 $11.95 59,943
2021-09-07 $12.50 $12.54 $12.50 $12.51 $11.97 36,659
2021-09-03 $12.60 $12.60 $12.51 $12.52 $11.98 48,732
2021-09-02 $12.57 $12.62 $12.57 $12.60 $12.06 59,144
2021-09-01 $12.58 $12.59 $12.55 $12.59 $12.05 50,619
2021-08-31 $12.61 $12.61 $12.57 $12.58 $12.04 46,554
2021-08-30 $12.64 $12.65 $12.59 $12.61 $12.07 70,483
2021-08-27 $12.67 $12.68 $12.63 $12.65 $12.11 27,930
2021-08-26 $12.69 $12.71 $12.63 $12.63 $12.09 44,752
2021-08-25 $12.75 $12.75 $12.67 $12.69 $12.15 24,599
2021-08-24 $12.67 $12.77 $12.66 $12.74 $12.19 114,443
2021-08-23 $12.73 $12.76 $12.70 $12.71 $12.17 55,169
2021-08-20 $12.70 $12.75 $12.70 $12.73 $12.18 45,147
2021-08-19 $12.71 $12.74 $12.68 $12.73 $12.18 83,271
2021-08-18 $12.73 $12.78 $12.72 $12.73 $12.18 58,187
2021-08-17 $12.75 $12.80 $12.75 $12.79 $12.21 39,254
2021-08-16 $12.75 $12.77 $12.73 $12.76 $12.18 38,475
2021-08-13 $12.74 $12.77 $12.71 $12.73 $12.15 45,870
2021-08-12 $12.78 $12.80 $12.72 $12.73 $12.15 35,976
2021-08-11 $12.77 $12.80 $12.72 $12.76 $12.18 115,237
2021-08-10 $12.80 $12.80 $12.68 $12.72 $12.13 81,067
2021-08-09 $12.88 $12.88 $12.65 $12.79 $12.21 188,019
2021-08-06 $12.80 $12.94 $12.77 $12.88 $12.29 138,737
2021-08-05 $12.96 $13.03 $12.94 $12.94 $12.35 57,497
2021-08-04 $13.15 $13.16 $12.99 $12.99 $12.40 90,385
2021-08-03 $13.18 $13.20 $13.07 $13.19 $12.59 40,725
2021-08-02 $13.20 $13.21 $13.15 $13.18 $12.58 25,139
2021-07-30 $13.18 $13.20 $13.14 $13.19 $12.58 52,191
2021-07-29 $13.15 $13.20 $13.10 $13.17 $12.57 21,257
2021-07-28 $13.05 $13.14 $13.02 $13.11 $12.51 45,522
2021-07-27 $12.99 $13.04 $12.99 $13.04 $12.44 26,640
2021-07-26 $13.00 $13.00 $12.89 $12.98 $12.39 61,707
2021-07-23 $12.85 $12.97 $12.85 $12.97 $12.38 62,031
2021-07-22 $12.85 $12.88 $12.80 $12.80 $12.22 21,945
2021-07-21 $12.92 $12.95 $12.83 $12.85 $12.26 45,047
2021-07-20 $12.97 $12.98 $12.91 $12.95 $12.36 32,402
2021-07-19 $13.03 $13.06 $12.89 $12.97 $12.33 35,614
2021-07-16 $13.07 $13.08 $12.97 $13.05 $12.41 59,219
2021-07-15 $13.17 $13.17 $12.99 $13.00 $12.36 24,672
2021-07-14 $13.05 $13.15 $13.02 $13.15 $12.50 37,895
2021-07-13 $13.05 $13.11 $13.03 $13.06 $12.42 39,285
2021-07-12 $13.08 $13.13 $13.08 $13.09 $12.45 37,862
2021-07-09 $13.09 $13.13 $13.03 $13.09 $12.45 25,811
2021-07-08 $12.95 $13.08 $12.90 $13.08 $12.44 48,368
2021-07-07 $12.93 $12.99 $12.90 $12.99 $12.35 34,217
2021-07-06 $12.92 $12.94 $12.87 $12.93 $12.29 28,004
2021-07-02 $13.02 $13.09 $12.90 $12.90 $12.27 61,088
2021-07-01 $12.98 $13.09 $12.98 $13.02 $12.38 51,624
2021-06-30 $13.04 $13.10 $12.98 $12.98 $12.34 51,095
2021-06-29 $12.93 $12.99 $12.93 $12.96 $12.32 41,494
2021-06-28 $12.90 $12.95 $12.75 $12.92 $12.28 12,699
2021-06-25 $12.91 $12.92 $12.88 $12.88 $12.25 18,746
2021-06-24 $12.89 $12.91 $12.87 $12.89 $12.26 30,426
2021-06-23 $12.83 $12.88 $12.83 $12.86 $12.23 42,131
2021-06-22 $12.83 $12.85 $12.82 $12.83 $12.20 83,020
2021-06-21 $12.77 $12.81 $12.75 $12.81 $12.18 32,279
2021-06-18 $12.73 $12.79 $12.73 $12.77 $12.14 13,648
2021-06-17 $12.67 $12.76 $12.67 $12.73 $12.10 34,328
2021-06-16 $12.72 $12.79 $12.70 $12.71 $12.09 73,901
2021-06-15 $12.76 $12.80 $12.70 $12.79 $12.12 99,574
2021-06-14 $12.74 $12.77 $12.71 $12.73 $12.06 29,035
2021-06-11 $12.69 $12.77 $12.69 $12.71 $12.04 67,276
2021-06-10 $12.69 $12.76 $12.67 $12.67 $12.00 38,473
2021-06-09 $12.68 $12.75 $12.68 $12.70 $12.03 29,144
2021-06-08 $12.68 $12.72 $12.68 $12.68 $12.01 31,013
2021-06-07 $12.70 $12.75 $12.66 $12.68 $12.01 51,354
2021-06-04 $12.75 $12.77 $12.62 $12.68 $12.01 45,492
2021-06-03 $12.72 $12.79 $12.69 $12.70 $12.03 77,029
2021-06-02 $12.77 $12.77 $12.69 $12.71 $12.04 50,243
2021-06-01 $12.73 $12.79 $12.70 $12.77 $12.10 38,863
2021-05-28 $12.78 $12.78 $12.70 $12.74 $12.07 38,159
2021-05-27 $12.70 $12.74 $12.66 $12.70 $12.03 55,925
2021-05-26 $12.72 $12.73 $12.66 $12.70 $12.03 19,392
2021-05-25 $12.68 $12.71 $12.54 $12.71 $12.04 23,378
2021-05-24 $12.64 $12.68 $12.62 $12.68 $12.01 25,224
2021-05-21 $12.60 $12.64 $12.59 $12.60 $11.94 28,752
2021-05-20 $12.56 $12.63 $12.53 $12.59 $11.93 37,436
2021-05-19 $12.50 $12.53 $12.45 $12.52 $11.86 77,164
2021-05-18 $12.50 $12.54 $12.50 $12.50 $11.84 45,766
2021-05-17 $12.56 $12.61 $12.55 $12.56 $11.85 23,876
2021-05-14 $12.56 $12.64 $12.56 $12.58 $11.87 39,206
2021-05-13 $12.57 $12.66 $12.55 $12.58 $11.87 28,014
2021-05-12 $12.68 $12.75 $12.59 $12.60 $11.89 47,008
2021-05-11 $12.73 $12.80 $12.73 $12.74 $12.02 24,626
2021-05-10 $12.84 $12.87 $12.75 $12.77 $12.05 52,662
2021-05-07 $12.80 $12.88 $12.80 $12.88 $12.15 26,836
2021-05-06 $12.75 $12.82 $12.75 $12.77 $12.05 27,050
2021-05-05 $12.75 $12.81 $12.72 $12.77 $12.05 15,409
2021-05-04 $12.69 $12.75 $12.63 $12.74 $12.02 48,472
2021-05-03 $12.57 $12.69 $12.57 $12.68 $11.97 42,873
2021-04-30 $12.64 $12.67 $12.58 $12.61 $11.90 67,820
2021-04-29 $12.62 $12.69 $12.60 $12.62 $11.91 83,076
2021-04-28 $12.67 $12.72 $12.55 $12.61 $11.90 101,976
2021-04-27 $12.71 $12.75 $12.66 $12.66 $11.95 74,126
2021-04-26 $12.71 $12.78 $12.71 $12.76 $12.04 42,103
2021-04-23 $12.76 $12.79 $12.72 $12.74 $12.02 42,656
2021-04-22 $12.75 $12.78 $12.70 $12.73 $12.01 44,029
2021-04-21 $12.75 $12.77 $12.73 $12.76 $12.04 50,865
2021-04-20 $12.69 $12.77 $12.69 $12.72 $12.00 38,416
2021-04-19 $12.59 $12.74 $12.58 $12.67 $11.96 76,887
2021-04-16 $12.73 $12.76 $12.62 $12.63 $11.92 49,841
2021-04-15 $12.72 $12.82 $12.70 $12.79 $12.02 49,972
2021-04-14 $12.64 $12.74 $12.64 $12.70 $11.94 43,565
2021-04-13 $12.65 $12.72 $12.62 $12.64 $11.88 33,192
2021-04-12 $12.60 $12.65 $12.59 $12.63 $11.87 31,611
2021-04-09 $12.58 $12.65 $12.58 $12.58 $11.82 23,023
2021-04-08 $12.57 $12.60 $12.57 $12.58 $11.82 26,353
2021-04-07 $12.52 $12.56 $12.51 $12.56 $11.80 50,014
2021-04-06 $12.45 $12.55 $12.45 $12.50 $11.75 35,058
2021-04-05 $12.54 $12.54 $12.43 $12.47 $11.72 33,794
2021-04-01 $12.37 $12.52 $12.37 $12.45 $11.70 61,988
2021-03-31 $12.40 $12.46 $12.34 $12.37 $11.63 75,058
2021-03-30 $12.33 $12.39 $12.33 $12.38 $11.63 19,345
2021-03-29 $12.35 $12.36 $12.31 $12.34 $11.60 36,664
2021-03-26 $12.24 $12.35 $12.24 $12.33 $11.59 21,223
2021-03-25 $12.30 $12.31 $12.22 $12.24 $11.50 65,449
2021-03-24 $12.33 $12.35 $12.22 $12.29 $11.55 68,927
2021-03-23 $12.23 $12.32 $12.23 $12.27 $11.53 49,742
2021-03-22 $12.33 $12.37 $12.23 $12.26 $11.52 49,439
2021-03-19 $12.34 $12.37 $12.30 $12.33 $11.59 37,642
2021-03-18 $12.40 $12.41 $12.31 $12.36 $11.62 45,050
2021-03-17 $12.48 $12.50 $12.40 $12.44 $11.69 36,362
2021-03-16 $12.53 $12.54 $12.48 $12.53 $11.73 54,871
2021-03-15 $12.41 $12.53 $12.41 $12.53 $11.73 35,036
2021-03-12 $12.48 $12.51 $12.41 $12.41 $11.61 25,069
2021-03-11 $12.50 $12.57 $12.49 $12.53 $11.73 38,868
2021-03-10 $12.43 $12.55 $12.40 $12.53 $11.73 40,838
2021-03-09 $12.33 $12.44 $12.30 $12.42 $11.62 24,340
2021-03-08 $12.31 $12.34 $12.29 $12.31 $11.52 37,537
2021-03-05 $12.30 $12.33 $12.22 $12.31 $11.52 39,193
2021-03-04 $12.32 $12.35 $12.24 $12.27 $11.48 39,425
2021-03-03 $12.38 $12.38 $12.30 $12.30 $11.51 40,592
2021-03-02 $12.33 $12.38 $12.25 $12.38 $11.59 25,516
2021-03-01 $12.21 $12.33 $12.21 $12.29 $11.50 65,412
2021-02-26 $12.11 $12.19 $12.08 $12.17 $11.39 45,245
2021-02-25 $12.17 $12.17 $12.00 $12.03 $11.26 97,737
2021-02-24 $12.00 $12.16 $11.93 $12.12 $11.34 53,294
2021-02-23 $12.11 $12.11 $11.88 $12.03 $11.26 83,119
2021-02-22 $12.18 $12.25 $12.09 $12.09 $11.31 68,763
2021-02-19 $12.34 $12.36 $12.23 $12.26 $11.47 58,723
2021-02-18 $12.45 $12.45 $12.27 $12.36 $11.57 148,877
2021-02-17 $12.51 $12.54 $12.42 $12.48 $11.68 61,692
2021-02-16 $12.56 $12.59 $12.49 $12.56 $11.71 53,306
2021-02-12 $12.66 $12.67 $12.58 $12.58 $11.72 58,615
2021-02-11 $12.61 $12.65 $12.56 $12.65 $11.79 166,868
2021-02-10 $12.58 $12.69 $12.58 $12.63 $11.77 41,636
2021-02-09 $12.60 $12.65 $12.58 $12.59 $11.73 124,099
2021-02-08 $12.59 $12.75 $12.53 $12.63 $11.77 104,669
2021-02-05 $12.46 $12.58 $12.43 $12.58 $11.72 43,454
2021-02-04 $12.42 $12.45 $12.39 $12.41 $11.57 51,273
2021-02-03 $12.45 $12.45 $12.39 $12.39 $11.55 37,727
2021-02-02 $12.45 $12.52 $12.41 $12.45 $11.60 167,461
2021-02-01 $12.48 $12.55 $12.40 $12.44 $11.59 77,942
2021-01-29 $12.54 $12.56 $12.45 $12.48 $11.63 36,648
2021-01-28 $12.53 $12.63 $12.49 $12.51 $11.66 47,574
2021-01-27 $12.60 $12.60 $12.50 $12.55 $11.70 58,323
2021-01-26 $12.52 $12.61 $12.41 $12.60 $11.74 71,947
2021-01-25 $12.54 $12.54 $12.45 $12.50 $11.65 56,786
2021-01-22 $12.49 $12.52 $12.44 $12.49 $11.64 75,671
2021-01-21 $12.41 $12.47 $12.30 $12.47 $11.62 48,096
2021-01-20 $12.37 $12.37 $12.30 $12.37 $11.53 62,518
2021-01-19 $12.32 $12.40 $12.30 $12.33 $11.49 59,247
2021-01-15 $12.44 $12.50 $12.38 $12.40 $11.51 57,098
2021-01-14 $12.51 $12.52 $12.40 $12.41 $11.52 44,652
2021-01-13 $12.50 $12.52 $12.46 $12.48 $11.58 45,053
2021-01-12 $12.46 $12.50 $12.39 $12.46 $11.56 70,187
2021-01-11 $12.44 $12.52 $12.38 $12.49 $11.59 83,389
2021-01-08 $12.54 $12.58 $12.45 $12.46 $11.56 33,901
2021-01-07 $12.50 $12.54 $12.47 $12.54 $11.64 47,391
2021-01-06 $12.48 $12.54 $12.42 $12.46 $11.56 62,242
2021-01-05 $12.44 $12.49 $12.38 $12.48 $11.58 22,084
2021-01-04 $12.46 $12.49 $12.37 $12.44 $11.54 111,756
2020-12-31 $12.40 $12.47 $12.37 $12.44 $11.54 53,710
2020-12-30 $12.25 $12.39 $12.25 $12.37 $11.48 61,609
2020-12-29 $12.13 $12.29 $12.09 $12.26 $11.38 77,982
2020-12-28 $12.16 $12.18 $12.05 $12.09 $11.22 115,463
2020-12-24 $12.11 $12.17 $12.07 $12.16 $11.28 34,384
2020-12-23 $12.13 $12.15 $12.05 $12.06 $11.19 54,992
2020-12-22 $12.08 $12.13 $12.04 $12.10 $11.23 85,539
2020-12-21 $12.09 $12.17 $12.05 $12.05 $11.18 102,378
2020-12-18 $12.07 $12.18 $12.07 $12.15 $11.27 56,794
2020-12-17 $12.12 $12.15 $12.06 $12.07 $11.20 161,959
2020-12-16 $12.21 $12.26 $12.11 $12.15 $11.27 96,050
2020-12-15 $12.25 $12.28 $12.19 $12.19 $11.31 52,474
2020-12-14 $12.31 $12.36 $12.19 $12.25 $11.37 83,479
2020-12-11 $12.35 $12.35 $12.27 $12.31 $11.42 34,612
2020-12-10 $12.36 $12.37 $12.30 $12.30 $11.41 97,652
2020-12-09 $12.41 $12.45 $12.34 $12.41 $11.47 65,516
2020-12-08 $12.32 $12.39 $12.32 $12.35 $11.41 54,821
2020-12-07 $12.34 $12.42 $12.32 $12.32 $11.38 62,861
2020-12-04 $12.35 $12.37 $12.32 $12.32 $11.38 513,223
2020-12-03 $12.34 $12.40 $12.30 $12.35 $11.41 94,512
2020-12-02 $12.29 $12.38 $12.28 $12.32 $11.38 115,379
2020-12-01 $12.37 $12.39 $12.26 $12.33 $11.39 78,819
2020-11-30 $12.42 $12.42 $12.28 $12.33 $11.39 43,275
2020-11-27 $12.34 $12.45 $12.30 $12.40 $11.46 45,990
2020-11-25 $12.31 $12.33 $12.26 $12.28 $11.35 69,067
2020-11-24 $12.25 $12.31 $12.22 $12.27 $11.34 31,217
2020-11-23 $12.14 $12.18 $12.13 $12.18 $11.25 32,794
2020-11-20 $12.12 $12.13 $12.06 $12.09 $11.17 38,164
2020-11-19 $12.06 $12.12 $12.05 $12.11 $11.19 42,057
2020-11-18 $11.98 $12.07 $11.96 $12.04 $11.13 60,959
2020-11-17 $11.95 $12.05 $11.93 $12.01 $11.10 39,392
2020-11-16 $11.99 $11.99 $11.93 $11.93 $11.03 50,853
2020-11-13 $11.97 $12.01 $11.97 $12.00 $11.04 50,315
2020-11-12 $11.96 $12.00 $11.95 $11.95 $10.99 53,633
2020-11-11 $11.91 $11.95 $11.90 $11.95 $10.99 63,071
2020-11-10 $11.88 $11.94 $11.88 $11.89 $10.94 104,541
2020-11-09 $11.96 $11.96 $11.76 $11.84 $10.89 74,823
2020-11-06 $11.72 $11.85 $11.67 $11.85 $10.90 116,356
2020-11-05 $11.58 $11.61 $11.48 $11.59 $10.66 24,413
2020-11-04 $11.46 $11.58 $11.41 $11.54 $10.62 76,153
2020-11-03 $11.38 $11.42 $11.30 $11.38 $10.47 30,994
2020-11-02 $11.33 $11.38 $11.32 $11.35 $10.44 53,547
2020-10-30 $11.41 $11.41 $11.33 $11.34 $10.43 59,599
2020-10-29 $11.39 $11.42 $11.30 $11.40 $10.49 108,504
2020-10-28 $11.34 $11.42 $11.26 $11.40 $10.49 78,194
2020-10-27 $11.38 $11.42 $11.31 $11.37 $10.46 97,870
2020-10-26 $11.46 $11.46 $11.32 $11.33 $10.42 56,144
2020-10-23 $11.50 $11.51 $11.38 $11.44 $10.52 49,304
2020-10-22 $11.52 $11.54 $11.45 $11.45 $10.53 47,818
2020-10-21 $11.57 $11.57 $11.50 $11.56 $10.64 61,065
2020-10-20 $11.50 $11.58 $11.48 $11.56 $10.64 36,456
2020-10-19 $11.45 $11.53 $11.44 $11.50 $10.58 45,326
2020-10-16 $11.59 $11.60 $11.44 $11.49 $10.57 45,053
2020-10-15 $11.68 $11.74 $11.49 $11.53 $10.61 60,613
2020-10-14 $11.64 $11.76 $11.64 $11.71 $10.73 42,522
2020-10-13 $11.74 $11.74 $11.64 $11.66 $10.69 30,571
2020-10-12 $11.70 $11.77 $11.64 $11.69 $10.71 39,982
2020-10-09 $11.65 $11.74 $11.63 $11.65 $10.68 35,584
2020-10-08 $11.67 $11.74 $11.59 $11.63 $10.66 21,960
2020-10-07 $11.65 $11.75 $11.57 $11.61 $10.64 43,502
2020-10-06 $11.55 $11.65 $11.55 $11.57 $10.60 42,681
2020-10-05 $11.73 $11.75 $11.57 $11.58 $10.61 35,060
2020-10-02 $11.65 $11.70 $11.61 $11.66 $10.69 18,922
2020-10-01 $11.63 $11.74 $11.58 $11.73 $10.75 79,597
2020-09-30 $11.64 $11.66 $11.56 $11.58 $10.61 37,230
2020-09-29 $11.54 $11.63 $11.53 $11.61 $10.64 22,927
2020-09-28 $11.63 $11.66 $11.53 $11.56 $10.59 20,099
2020-09-25 $11.45 $11.53 $11.42 $11.53 $10.57 52,980
2020-09-24 $11.52 $11.52 $11.45 $11.46 $10.50 17,303
2020-09-23 $11.58 $11.63 $11.47 $11.50 $10.54 76,551
2020-09-22 $11.53 $11.61 $11.50 $11.59 $10.62 63,885
2020-09-21 $11.65 $11.65 $11.56 $11.58 $10.61 25,857
2020-09-18 $11.68 $11.69 $11.60 $11.63 $10.66 26,160
2020-09-17 $11.71 $11.72 $11.58 $11.63 $10.66 48,769
2020-09-16 $11.73 $11.73 $11.69 $11.71 $10.73 23,048
2020-09-15 $11.74 $11.75 $11.69 $11.73 $10.75 26,380
2020-09-14 $11.76 $11.79 $11.68 $11.75 $10.73 65,343
2020-09-11 $11.75 $11.79 $11.68 $11.75 $10.73 47,707
2020-09-10 $11.70 $11.70 $11.67 $11.68 $10.66 45,240
2020-09-09 $11.61 $11.65 $11.54 $11.65 $10.64 38,910
2020-09-08 $11.60 $11.60 $11.49 $11.54 $10.53 43,960
2020-09-04 $11.72 $11.72 $11.56 $11.59 $10.58 51,778
2020-09-03 $11.77 $11.82 $11.67 $11.69 $10.67 88,256
2020-09-02 $11.75 $11.84 $11.71 $11.79 $10.76 105,635
2020-09-01 $11.71 $11.74 $11.66 $11.72 $10.70 47,417
2020-08-31 $11.70 $11.74 $11.64 $11.67 $10.65 116,992
2020-08-28 $11.62 $11.67 $11.59 $11.67 $10.65 30,119
2020-08-27 $11.67 $11.68 $11.52 $11.55 $10.54 39,192
2020-08-26 $11.65 $11.67 $11.58 $11.63 $10.62 81,102
2020-08-25 $11.73 $11.74 $11.66 $11.67 $10.65 98,490
2020-08-24 $11.93 $11.93 $11.14 $11.70 $10.68 191,449
2020-08-21 $12.02 $12.02 $11.80 $11.85 $10.82 70,001
2020-08-20 $12.07 $12.07 $11.95 $11.96 $10.92 34,282
2020-08-19 $12.14 $12.14 $12.04 $12.05 $11.00 36,618
2020-08-18 $12.15 $12.15 $12.06 $12.09 $11.04 59,267
2020-08-17 $12.16 $12.20 $12.12 $12.18 $11.08 57,943
2020-08-14 $12.18 $12.18 $12.11 $12.16 $11.06 41,956
2020-08-13 $12.19 $12.20 $12.10 $12.16 $11.06 60,514
2020-08-12 $12.17 $12.20 $12.13 $12.15 $11.05 27,752
2020-08-11 $12.18 $12.20 $12.15 $12.18 $11.08 116,696
2020-08-10 $12.17 $12.17 $12.11 $12.16 $11.06 46,293
2020-08-07 $12.18 $12.18 $12.10 $12.12 $11.02 114,224
2020-08-06 $12.23 $12.23 $12.12 $12.16 $11.06 180,519
2020-08-05 $12.16 $12.18 $12.11 $12.15 $11.05 71,013
2020-08-04 $12.15 $12.15 $12.05 $12.13 $11.03 34,057
2020-08-03 $12.09 $12.09 $12.00 $12.09 $11.00 113,769
2020-07-31 $12.00 $12.00 $11.89 $12.00 $10.91 48,294
2020-07-30 $11.83 $11.95 $11.81 $11.95 $10.87 112,382
2020-07-29 $11.76 $11.83 $11.71 $11.82 $10.75 110,746
2020-07-28 $11.62 $11.70 $11.62 $11.69 $10.63 143,517
2020-07-27 $11.65 $11.70 $11.58 $11.59 $10.54 209,031
2020-07-24 $11.74 $11.85 $11.63 $11.63 $10.58 223,374
2020-07-23 $11.77 $11.78 $11.69 $11.78 $10.71 106,593
2020-07-22 $11.68 $11.75 $11.64 $11.74 $10.68 55,731
2020-07-21 $11.66 $11.68 $11.62 $11.68 $10.62 108,020
2020-07-20 $11.64 $11.66 $11.61 $11.65 $10.60 63,861
2020-07-17 $11.65 $11.68 $11.64 $11.64 $10.55 32,817
2020-07-16 $11.63 $11.71 $11.62 $11.63 $10.54 60,563
2020-07-15 $11.64 $11.67 $11.61 $11.64 $10.55 51,965
2020-07-14 $11.63 $11.65 $11.60 $11.61 $10.52 51,703
2020-07-13 $11.79 $11.79 $11.63 $11.65 $10.56 61,453
2020-07-10 $11.70 $11.72 $11.66 $11.71 $10.61 46,814
2020-07-09 $11.60 $11.68 $11.57 $11.68 $10.58 58,375
2020-07-08 $11.48 $11.61 $11.48 $11.57 $10.48 73,423
2020-07-07 $11.27 $11.48 $11.27 $11.48 $10.40 91,047
2020-07-06 $11.30 $11.40 $11.24 $11.34 $10.27 137,412
2020-07-02 $11.28 $11.32 $11.26 $11.30 $10.24 117,233
2020-07-01 $11.28 $11.34 $11.25 $11.33 $10.27 91,338
2020-06-30 $11.26 $11.34 $11.25 $11.29 $10.23 81,991
2020-06-29 $11.25 $11.31 $11.22 $11.28 $10.22 86,752
2020-06-26 $11.33 $11.37 $11.26 $11.26 $10.20 66,991
2020-06-25 $11.42 $11.47 $11.37 $11.37 $10.30 86,167
2020-06-24 $11.48 $11.48 $11.38 $11.43 $10.36 97,550
2020-06-23 $11.36 $11.47 $11.36 $11.44 $10.36 79,287
2020-06-22 $11.43 $11.52 $11.40 $11.40 $10.33 105,401
2020-06-19 $11.50 $11.54 $11.44 $11.52 $10.44 29,587
2020-06-18 $11.55 $11.56 $11.52 $11.52 $10.44 19,526
2020-06-17 $11.60 $11.63 $11.51 $11.51 $10.43 36,807
2020-06-16 $11.60 $11.67 $11.55 $11.59 $10.50 70,970
2020-06-15 $11.40 $11.62 $11.40 $11.62 $10.49 57,709
2020-06-12 $11.43 $11.53 $11.42 $11.49 $10.37 68,672
2020-06-11 $11.55 $11.62 $11.45 $11.47 $10.35 87,876
2020-06-10 $11.58 $11.63 $11.54 $11.58 $10.45 44,185
2020-06-09 $11.53 $11.58 $11.52 $11.55 $10.42 51,887
2020-06-08 $11.64 $11.65 $11.53 $11.53 $10.41 36,533
2020-06-05 $11.60 $11.62 $11.50 $11.58 $10.45 34,299
2020-06-04 $11.62 $11.62 $11.54 $11.55 $10.42 28,424
2020-06-03 $11.64 $11.67 $11.56 $11.62 $10.49 159,412
2020-06-02 $11.58 $11.59 $11.53 $11.55 $10.42 56,699
2020-06-01 $11.46 $11.55 $11.45 $11.54 $10.42 87,639
2020-05-29 $11.32 $11.44 $11.30 $11.42 $10.31 120,698
2020-05-28 $11.20 $11.29 $11.20 $11.29 $10.19 116,588
2020-05-27 $11.10 $11.22 $11.09 $11.20 $10.11 98,993
2020-05-26 $11.18 $11.18 $11.08 $11.09 $10.01 117,570
2020-05-22 $11.09 $11.14 $11.05 $11.12 $10.04 82,757
2020-05-21 $11.00 $11.09 $11.00 $11.04 $9.96 84,128
2020-05-20 $10.95 $11.06 $10.95 $11.03 $9.95 67,658
2020-05-19 $10.90 $11.00 $10.90 $10.95 $9.88 55,720
2020-05-18 $10.96 $11.00 $10.90 $10.94 $9.87 62,701
2020-05-15 $10.94 $11.04 $10.94 $11.03 $9.91 51,849
2020-05-14 $11.04 $11.04 $10.88 $11.00 $9.89 57,874
2020-05-13 $11.10 $11.15 $11.01 $11.05 $9.93 38,789
2020-05-12 $11.08 $11.14 $11.08 $11.11 $9.99 34,834
2020-05-11 $11.17 $11.20 $11.07 $11.09 $9.97 60,492
2020-05-08 $11.09 $11.27 $11.09 $11.16 $10.03 51,929
2020-05-07 $11.11 $11.20 $11.05 $11.14 $10.01 101,982
2020-05-06 $10.94 $11.09 $10.93 $10.99 $9.88 103,645
2020-05-05 $10.88 $11.01 $10.88 $10.91 $9.81 87,358
2020-05-04 $10.76 $10.89 $10.76 $10.88 $9.78 40,583
2020-05-01 $10.67 $10.92 $10.67 $10.89 $9.79 83,407
2020-04-30 $10.63 $10.85 $10.63 $10.82 $9.73 170,228
2020-04-29 $10.58 $10.84 $10.53 $10.80 $9.71 75,825
2020-04-28 $10.67 $10.80 $10.57 $10.60 $9.53 204,795
2020-04-27 $10.82 $10.84 $10.62 $10.63 $9.55 151,586
2020-04-24 $11.02 $11.02 $10.84 $10.89 $9.79 75,360
2020-04-23 $11.14 $11.14 $10.99 $11.03 $9.91 56,426
2020-04-22 $11.15 $11.24 $11.13 $11.14 $10.01 70,429
2020-04-21 $11.03 $11.25 $11.03 $11.12 $9.99 82,270
2020-04-20 $11.37 $11.37 $11.18 $11.19 $10.06 84,396
2020-04-17 $11.33 $11.36 $11.22 $11.36 $10.21 140,988
2020-04-16 $11.20 $11.28 $11.13 $11.22 $10.08 113,935
2020-04-15 $11.19 $11.19 $11.03 $11.18 $10.05 85,725
2020-04-14 $11.10 $11.23 $11.10 $11.15 $9.98 118,713
2020-04-13 $11.33 $11.35 $11.02 $11.04 $9.88 112,580
2020-04-09 $11.09 $11.33 $11.02 $11.26 $10.08 59,566
2020-04-08 $10.65 $11.03 $10.65 $10.97 $9.82 72,622
2020-04-07 $10.70 $10.80 $10.58 $10.71 $9.59 77,093
2020-04-06 $10.35 $10.56 $10.35 $10.49 $9.39 130,440
2020-04-03 $10.53 $10.73 $10.35 $10.37 $9.28 59,834
2020-04-02 $10.69 $10.90 $10.55 $10.66 $9.54 107,162
2020-04-01 $11.13 $11.18 $10.73 $10.78 $9.65 140,589
2020-03-31 $11.17 $11.32 $11.17 $11.32 $10.13 130,510
2020-03-30 $10.87 $11.21 $10.87 $11.16 $9.99 104,409
2020-03-27 $10.84 $10.99 $10.68 $10.78 $9.65 124,411
2020-03-26 $10.32 $10.95 $10.32 $10.86 $9.72 171,395
2020-03-25 $9.48 $10.39 $9.48 $10.15 $9.09 470,202
2020-03-24 $9.29 $9.65 $9.29 $9.57 $8.57 113,303
2020-03-23 $9.76 $9.76 $9.17 $9.20 $8.24 119,972
2020-03-20 $9.25 $10.09 $9.25 $9.86 $8.83 200,630
2020-03-19 $8.78 $9.36 $8.42 $9.34 $8.36 240,758
2020-03-18 $10.15 $10.15 $8.75 $8.77 $7.85 301,708
2020-03-17 $10.34 $10.49 $10.14 $10.41 $9.32 230,361
2020-03-16 $10.48 $10.65 $10.30 $10.30 $9.18 198,454
2020-03-13 $10.80 $11.00 $10.78 $10.98 $9.79 140,974
2020-03-12 $11.29 $11.29 $10.54 $10.68 $9.52 166,942
2020-03-11 $11.91 $11.95 $11.67 $11.79 $10.51 223,632
2020-03-10 $12.19 $12.26 $12.00 $12.04 $10.73 106,532
2020-03-09 $12.20 $12.39 $12.15 $12.17 $10.85 57,848
2020-03-06 $12.36 $12.45 $12.35 $12.35 $11.01 40,944
2020-03-05 $12.44 $12.45 $12.37 $12.42 $11.07 45,077
2020-03-04 $12.37 $12.49 $12.37 $12.45 $11.10 41,038
2020-03-03 $12.24 $12.36 $12.24 $12.34 $11.00 55,738
2020-03-02 $12.05 $12.37 $12.05 $12.24 $10.91 168,022
2020-02-28 $12.43 $12.43 $12.04 $12.04 $10.73 135,603
2020-02-27 $12.51 $12.52 $12.42 $12.42 $11.07 61,416
2020-02-26 $12.52 $12.52 $12.45 $12.51 $11.15 87,054
2020-02-25 $12.48 $12.54 $12.48 $12.53 $11.17 44,359
2020-02-24 $12.46 $12.51 $12.44 $12.46 $11.11 51,402
2020-02-21 $12.46 $12.49 $12.43 $12.44 $11.09 37,714
2020-02-20 $12.45 $12.48 $12.43 $12.46 $11.11 41,184
2020-02-19 $12.36 $12.45 $12.36 $12.45 $11.10 64,765
2020-02-18 $12.39 $12.40 $12.36 $12.39 $11.04 50,736
2020-02-14 $12.42 $12.47 $12.40 $12.41 $11.02 65,785
2020-02-13 $12.40 $12.44 $12.40 $12.42 $11.03 63,247
2020-02-12 $12.43 $12.44 $12.40 $12.42 $11.03 29,133
2020-02-11 $12.38 $12.43 $12.38 $12.43 $11.04 56,778
2020-02-10 $12.38 $12.41 $12.38 $12.41 $11.02 29,893
2020-02-07 $12.37 $12.39 $12.35 $12.37 $10.99 18,284
2020-02-06 $12.40 $12.40 $12.33 $12.36 $10.98 47,896
2020-02-05 $12.33 $12.35 $12.31 $12.35 $10.97 38,157
2020-02-04 $12.28 $12.30 $12.26 $12.30 $10.92 61,539
2020-02-03 $12.29 $12.30 $12.24 $12.28 $10.91 108,411
2020-01-31 $12.40 $12.40 $12.27 $12.28 $10.91 144,610
2020-01-30 $12.38 $12.40 $12.35 $12.35 $10.97 54,346
2020-01-29 $12.43 $12.43 $12.36 $12.37 $10.99 39,857
2020-01-28 $12.39 $12.41 $12.33 $12.38 $11.00 53,770
2020-01-27 $12.41 $12.42 $12.35 $12.39 $11.00 51,322
2020-01-24 $12.38 $12.42 $12.34 $12.41 $11.02 53,359
2020-01-23 $12.35 $12.38 $12.33 $12.38 $11.00 42,294
2020-01-22 $12.34 $12.35 $12.29 $12.33 $10.95 27,346
2020-01-21 $12.28 $12.33 $12.26 $12.33 $10.95 88,854
2020-01-17 $12.34 $12.35 $12.19 $12.25 $10.88 107,150
2020-01-16 $12.35 $12.39 $12.35 $12.37 $10.95 35,504
2020-01-15 $12.32 $12.37 $12.30 $12.34 $10.92 30,185
2020-01-14 $12.26 $12.34 $12.26 $12.30 $10.88 45,298
2020-01-13 $12.27 $12.27 $12.23 $12.26 $10.85 48,505
2020-01-10 $12.25 $12.27 $12.22 $12.27 $10.86 39,331
2020-01-09 $12.23 $12.26 $12.21 $12.22 $10.81 57,099
2020-01-08 $12.17 $12.25 $12.16 $12.21 $10.80 48,146
2020-01-07 $12.08 $12.20 $12.06 $12.19 $10.79 181,546
2020-01-06 $12.06 $12.09 $12.04 $12.05 $10.66 57,135
2020-01-03 $12.06 $12.12 $12.05 $12.05 $10.66 78,607
2020-01-02 $12.09 $12.09 $12.04 $12.06 $10.67 41,616
2019-12-31 $12.12 $12.13 $12.03 $12.08 $10.69 60,411
2019-12-30 $12.04 $12.09 $12.04 $12.06 $10.67 57,347
2019-12-27 $12.20 $12.23 $12.05 $12.11 $10.72 116,273
2019-12-26 $12.23 $12.24 $12.20 $12.24 $10.83 12,733
2019-12-24 $12.20 $12.23 $12.15 $12.16 $10.76 40,970
2019-12-23 $12.17 $12.19 $12.15 $12.15 $10.75 57,513
2019-12-20 $12.15 $12.19 $12.12 $12.13 $10.73 25,129
2019-12-19 $12.13 $12.18 $12.05 $12.15 $10.75 192,205
2019-12-18 $12.14 $12.15 $12.04 $12.10 $10.71 69,411
2019-12-17 $11.98 $12.13 $11.95 $12.13 $10.73 108,702
2019-12-16 $11.99 $11.99 $11.96 $11.97 $10.59 39,123
2019-12-13 $11.95 $12.03 $11.95 $11.99 $10.61 36,451
2019-12-12 $12.06 $12.10 $11.98 $11.99 $10.61 67,560
2019-12-11 $12.03 $12.14 $12.03 $12.10 $10.67 42,293
2019-12-10 $12.03 $12.07 $12.02 $12.05 $10.62 47,024
2019-12-09 $12.02 $12.05 $12.02 $12.02 $10.60 31,911
2019-12-06 $11.99 $12.08 $11.99 $12.02 $10.60 48,775
2019-12-05 $12.06 $12.10 $12.02 $12.03 $10.61 46,170
2019-12-04 $12.04 $12.12 $12.04 $12.10 $10.67 40,075
2019-12-03 $12.07 $12.08 $12.03 $12.08 $10.65 48,602
2019-12-02 $12.01 $12.04 $11.98 $12.02 $10.60 66,550
2019-11-29 $12.00 $12.02 $11.98 $12.02 $10.60 17,097
2019-11-27 $11.99 $12.01 $11.98 $11.98 $10.56 39,105
2019-11-26 $12.01 $12.01 $11.96 $11.96 $10.54 50,681
2019-11-25 $12.07 $12.07 $11.99 $11.99 $10.57 44,910
2019-11-22 $12.04 $12.05 $12.02 $12.04 $10.61 30,610
2019-11-21 $12.07 $12.08 $12.00 $12.00 $10.58 27,053
2019-11-20 $12.05 $12.07 $12.04 $12.05 $10.62 29,907
2019-11-19 $12.01 $12.04 $11.98 $12.01 $10.59 60,808
2019-11-18 $12.00 $12.05 $11.97 $12.00 $10.58 48,871
2019-11-15 $12.08 $12.09 $12.04 $12.07 $10.60 43,259
2019-11-14 $12.09 $12.10 $12.04 $12.05 $10.58 48,966
2019-11-13 $12.07 $12.09 $12.06 $12.07 $10.60 89,976
2019-11-12 $12.04 $12.08 $12.04 $12.07 $10.60 46,104
2019-11-11 $12.09 $12.12 $12.04 $12.04 $10.57 61,020
2019-11-08 $12.08 $12.11 $12.05 $12.11 $10.64 32,896
2019-11-07 $12.17 $12.17 $12.08 $12.11 $10.64 69,341
2019-11-06 $12.10 $12.19 $12.08 $12.16 $10.68 104,683
2019-11-05 $12.06 $12.11 $12.05 $12.11 $10.64 44,367
2019-11-04 $12.09 $12.09 $12.03 $12.06 $10.59 81,086
2019-11-01 $12.13 $12.14 $12.07 $12.10 $10.63 65,946
2019-10-31 $12.10 $12.14 $12.07 $12.13 $10.65 81,402
2019-10-30 $11.96 $12.06 $11.94 $12.06 $10.59 48,047
2019-10-29 $11.91 $11.95 $11.90 $11.95 $10.50 47,281
2019-10-28 $11.97 $12.01 $11.91 $11.91 $10.46 85,197
2019-10-25 $12.12 $12.12 $12.00 $12.00 $10.54 69,010
2019-10-24 $12.16 $12.16 $12.10 $12.11 $10.64 53,041
2019-10-23 $12.17 $12.17 $12.13 $12.13 $10.65 41,422
2019-10-22 $12.12 $12.19 $12.12 $12.13 $10.65 70,935
2019-10-21 $12.25 $12.25 $12.13 $12.14 $10.66 60,084
2019-10-18 $12.29 $12.30 $12.21 $12.27 $10.78 40,130
2019-10-17 $12.32 $12.36 $12.26 $12.27 $10.78 43,971
2019-10-16 $12.40 $12.41 $12.32 $12.33 $10.83 50,134
2019-10-15 $12.46 $12.50 $12.45 $12.48 $10.92 58,440
2019-10-14 $12.42 $12.49 $12.42 $12.45 $10.89 19,241
2019-10-11 $12.43 $12.43 $12.38 $12.41 $10.86 26,045
2019-10-10 $12.47 $12.47 $12.40 $12.42 $10.87 8,571
2019-10-09 $12.49 $12.50 $12.42 $12.44 $10.88 38,657
2019-10-08 $12.50 $12.50 $12.46 $12.49 $10.93 12,682
2019-10-07 $12.58 $12.58 $12.44 $12.49 $10.93 47,400
2019-10-04 $12.57 $12.62 $12.52 $12.56 $10.99 69,932
2019-10-03 $12.62 $12.63 $12.55 $12.57 $11.00 10,722
2019-10-02 $12.57 $12.59 $12.51 $12.56 $10.99 19,707
2019-10-01 $12.44 $12.57 $12.42 $12.54 $10.97 55,361
2019-09-30 $12.42 $12.46 $12.42 $12.46 $10.90 27,578
2019-09-27 $12.30 $12.43 $12.30 $12.40 $10.85 39,178
2019-09-26 $12.28 $12.36 $12.28 $12.32 $10.78 28,031
2019-09-25 $12.27 $12.30 $12.27 $12.28 $10.74 13,625
2019-09-24 $12.31 $12.32 $12.25 $12.27 $10.74 30,381
2019-09-23 $12.26 $12.30 $12.25 $12.30 $10.76 17,579
2019-09-20 $12.17 $12.25 $12.17 $12.25 $10.72 35,286
2019-09-19 $12.18 $12.20 $12.14 $12.16 $10.64 45,208
2019-09-18 $12.15 $12.22 $12.09 $12.15 $10.63 79,102
2019-09-17 $12.00 $12.13 $12.00 $12.12 $10.60 41,587
2019-09-16 $12.08 $12.11 $12.01 $12.04 $10.49 66,707
2019-09-13 $12.26 $12.29 $12.00 $12.03 $10.48 216,577
2019-09-12 $12.42 $12.42 $12.27 $12.28 $10.70 77,692
2019-09-11 $12.45 $12.49 $12.40 $12.42 $10.82 69,915
2019-09-10 $12.50 $12.52 $12.46 $12.48 $10.88 31,320
2019-09-09 $12.54 $12.57 $12.46 $12.52 $10.91 27,735
2019-09-06 $12.56 $12.59 $12.54 $12.55 $10.94 19,740
2019-09-05 $12.71 $12.74 $12.56 $12.56 $10.95 50,559
2019-09-04 $12.53 $12.76 $12.53 $12.72 $11.09 322,467
2019-09-03 $12.53 $12.58 $12.53 $12.55 $10.94 30,403
2019-08-30 $12.60 $12.60 $12.53 $12.53 $10.92 56,390
2019-08-29 $12.58 $12.59 $12.55 $12.59 $10.97 30,543
2019-08-28 $12.55 $12.59 $12.53 $12.56 $10.95 43,054
2019-08-27 $12.50 $12.54 $12.50 $12.53 $10.92 53,507
2019-08-26 $12.42 $12.46 $12.42 $12.46 $10.86 41,593
2019-08-23 $12.42 $12.45 $12.37 $12.40 $10.81 74,343
2019-08-22 $12.42 $12.51 $12.39 $12.40 $10.81 48,854
2019-08-21 $12.53 $12.53 $12.44 $12.44 $10.84 59,320
2019-08-20 $12.55 $12.59 $12.52 $12.52 $10.91 45,566
2019-08-19 $12.55 $12.68 $12.50 $12.55 $10.94 61,583
2019-08-16 $12.60 $12.67 $12.60 $12.61 $10.95 103,552
2019-08-15 $12.61 $12.68 $12.60 $12.63 $10.97 61,902
2019-08-14 $12.67 $12.69 $12.63 $12.64 $10.97 110,297
2019-08-13 $12.57 $12.66 $12.57 $12.63 $10.97 92,160
2019-08-12 $12.62 $12.70 $12.55 $12.61 $10.95 45,556
2019-08-09 $12.66 $12.68 $12.59 $12.59 $10.93 84,591
2019-08-08 $12.71 $12.72 $12.65 $12.69 $11.02 54,953
2019-08-07 $12.73 $12.78 $12.71 $12.71 $11.04 128,373
2019-08-06 $12.75 $12.78 $12.71 $12.73 $11.05 50,000
2019-08-05 $12.72 $12.76 $12.70 $12.74 $11.06 59,707
2019-08-02 $12.70 $12.71 $12.62 $12.69 $11.02 53,244
2019-08-01 $12.70 $12.72 $12.61 $12.65 $10.98 84,770
2019-07-31 $12.70 $12.70 $12.65 $12.68 $11.01 59,593
2019-07-30 $12.64 $12.70 $12.58 $12.70 $11.03 97,989
2019-07-29 $12.67 $12.67 $12.59 $12.64 $10.97 61,377
2019-07-26 $12.51 $12.68 $12.51 $12.65 $10.98 40,311
2019-07-25 $12.40 $12.49 $12.40 $12.48 $10.84 58,654
2019-07-24 $12.40 $12.48 $12.40 $12.41 $10.77 49,705
2019-07-23 $12.35 $12.41 $12.35 $12.38 $10.75 46,483
2019-07-22 $12.37 $12.40 $12.35 $12.38 $10.75 60,405
2019-07-19 $12.37 $12.38 $12.31 $12.32 $10.70 29,121
2019-07-18 $12.39 $12.40 $12.35 $12.37 $10.74 38,123
2019-07-17 $12.41 $12.44 $12.35 $12.36 $10.73 46,654
2019-07-16 $12.42 $12.47 $12.42 $12.42 $10.78 50,376
2019-07-15 $12.45 $12.51 $12.43 $12.45 $10.81 52,843
2019-07-12 $12.45 $12.68 $12.44 $12.52 $10.82 95,428
2019-07-11 $12.43 $12.63 $12.30 $12.48 $10.79 167,436
2019-07-10 $12.48 $12.51 $12.39 $12.43 $10.75 113,943
2019-07-09 $12.43 $12.51 $12.41 $12.51 $10.82 51,288
2019-07-08 $12.37 $12.42 $12.31 $12.41 $10.73 76,552
2019-07-05 $12.35 $12.43 $12.35 $12.40 $10.72 36,160
2019-07-03 $12.38 $12.45 $12.38 $12.41 $10.73 28,084
2019-07-02 $12.35 $12.46 $12.35 $12.38 $10.70 126,798
2019-07-01 $12.24 $12.31 $12.20 $12.31 $10.64 119,306
2019-06-28 $12.20 $12.20 $12.18 $12.20 $10.55 41,689
2019-06-27 $12.24 $12.28 $12.16 $12.20 $10.55 35,852
2019-06-26 $12.25 $12.27 $12.19 $12.20 $10.55 31,370
2019-06-25 $12.21 $12.26 $12.19 $12.20 $10.55 26,961
2019-06-24 $12.33 $12.33 $12.23 $12.27 $10.61 40,255
2019-06-21 $12.18 $12.30 $12.15 $12.28 $10.62 136,233
2019-06-20 $12.12 $12.18 $12.12 $12.14 $10.50 50,439
2019-06-19 $12.13 $12.16 $12.03 $12.12 $10.48 93,639
2019-06-18 $12.20 $12.25 $12.10 $12.11 $10.47 86,463
2019-06-17 $12.29 $12.29 $12.20 $12.20 $10.55 41,417
2019-06-14 $12.38 $12.39 $12.19 $12.35 $10.63 55,953
2019-06-13 $12.34 $12.38 $12.30 $12.33 $10.61 58,120
2019-06-12 $12.33 $12.33 $12.23 $12.30 $10.59 52,462
2019-06-11 $12.30 $12.33 $12.22 $12.29 $10.58 57,357
2019-06-10 $12.31 $12.31 $12.22 $12.27 $10.56 45,560
2019-06-07 $12.15 $12.33 $12.12 $12.31 $10.60 129,787
2019-06-06 $12.04 $12.11 $12.00 $12.09 $10.41 76,270
2019-06-05 $12.12 $12.16 $12.02 $12.02 $10.35 76,120
2019-06-04 $12.18 $12.22 $12.11 $12.13 $10.44 41,922
2019-06-03 $12.08 $12.20 $12.07 $12.11 $10.43 54,817
2019-05-31 $12.01 $12.09 $12.01 $12.09 $10.41 46,002
2019-05-30 $12.08 $12.15 $11.98 $11.98 $10.31 148,115
2019-05-29 $12.01 $12.09 $12.01 $12.08 $10.40 36,303
2019-05-28 $11.97 $12.03 $11.97 $12.03 $10.36 40,828
2019-05-24 $11.96 $11.98 $11.93 $11.96 $10.30 69,043
2019-05-23 $12.00 $12.00 $11.92 $11.93 $10.27 65,346
2019-05-22 $11.95 $12.01 $11.95 $11.96 $10.30 35,375
2019-05-21 $11.98 $12.03 $11.93 $11.98 $10.31 70,846
2019-05-20 $12.01 $12.04 $11.95 $11.96 $10.30 101,851
2019-05-17 $12.05 $12.05 $11.97 $12.00 $10.33 49,987
2019-05-16 $12.16 $12.16 $12.03 $12.05 $10.37 52,055
2019-05-15 $12.13 $12.17 $12.06 $12.10 $10.42 42,109
2019-05-14 $12.15 $12.22 $12.10 $12.14 $10.41 94,207
2019-05-13 $12.14 $12.17 $12.14 $12.16 $10.42 41,693
2019-05-10 $12.10 $12.13 $12.10 $12.13 $10.40 37,579
2019-05-09 $12.08 $12.14 $12.08 $12.11 $10.38 42,086
2019-05-08 $12.08 $12.14 $12.06 $12.11 $10.38 50,068
2019-05-07 $12.03 $12.08 $12.03 $12.05 $10.33 113,162
2019-05-06 $11.99 $12.04 $11.99 $12.04 $10.32 52,390
2019-05-03 $12.02 $12.02 $11.92 $12.00 $10.29 46,243
2019-05-02 $12.02 $12.02 $11.90 $11.96 $10.25 68,308
2019-05-01 $11.95 $11.98 $11.93 $11.96 $10.25 48,953
2019-04-30 $11.94 $11.94 $11.87 $11.91 $10.21 61,765
2019-04-29 $11.92 $11.92 $11.82 $11.91 $10.21 62,573
2019-04-26 $11.85 $11.87 $11.82 $11.86 $10.17 72,494
2019-04-25 $11.88 $11.95 $11.74 $11.75 $10.07 128,152
2019-04-24 $11.91 $11.98 $11.87 $11.90 $10.20 43,959
2019-04-23 $11.85 $11.86 $11.83 $11.84 $10.15 52,390
2019-04-22 $11.84 $11.87 $11.80 $11.81 $10.12 40,591
2019-04-18 $11.90 $11.92 $11.84 $11.84 $10.15 56,598
2019-04-17 $11.94 $11.95 $11.87 $11.90 $10.20 40,341
2019-04-16 $12.00 $12.00 $11.87 $11.90 $10.20 84,222
2019-04-15 $11.99 $12.07 $11.99 $12.05 $10.28 109,817
2019-04-12 $11.94 $11.99 $11.91 $11.99 $10.23 43,084
2019-04-11 $11.92 $12.01 $11.91 $11.93 $10.18 202,839
2019-04-10 $11.96 $12.00 $11.93 $11.94 $10.19 71,364
2019-04-09 $11.93 $12.00 $11.92 $11.95 $10.20 89,936
2019-04-08 $11.93 $11.93 $11.89 $11.93 $10.18 84,975
2019-04-05 $11.94 $11.94 $11.87 $11.90 $10.16 74,315
2019-04-04 $11.87 $11.91 $11.87 $11.90 $10.16 32,201
2019-04-03 $11.96 $11.96 $11.87 $11.88 $10.14 34,821
2019-04-02 $12.03 $12.03 $11.93 $11.93 $10.18 78,006
2019-04-01 $12.02 $12.02 $11.93 $11.97 $10.21 83,631
2019-03-29 $11.96 $11.96 $11.88 $11.94 $10.19 44,515
2019-03-28 $11.85 $11.91 $11.83 $11.90 $10.16 61,752
2019-03-27 $11.81 $11.86 $11.78 $11.79 $10.06 49,451
2019-03-26 $11.84 $11.87 $11.77 $11.81 $10.08 76,566
2019-03-25 $11.77 $11.83 $11.73 $11.83 $10.10 65,876
2019-03-22 $11.73 $11.77 $11.69 $11.77 $10.04 83,136
2019-03-21 $11.69 $11.71 $11.66 $11.70 $9.98 63,618
2019-03-20 $11.67 $11.70 $11.63 $11.65 $9.94 148,341
2019-03-19 $11.62 $11.66 $11.61 $11.66 $9.95 65,255
2019-03-18 $11.68 $11.69 $11.59 $11.65 $9.94 44,862
2019-03-15 $11.71 $11.71 $11.63 $11.66 $9.91 92,837
2019-03-14 $11.72 $11.72 $11.62 $11.63 $9.88 85,325
2019-03-13 $11.75 $11.75 $11.65 $11.66 $9.91 50,196
2019-03-12 $11.72 $11.75 $11.64 $11.66 $9.91 264,211
2019-03-11 $11.85 $11.87 $11.70 $11.71 $9.95 62,528
2019-03-08 $11.82 $11.90 $11.80 $11.87 $10.08 84,465
2019-03-07 $11.64 $11.88 $11.64 $11.82 $10.04 103,035
2019-03-06 $11.61 $11.70 $11.52 $11.68 $9.92 141,346
2019-03-05 $11.49 $11.54 $11.46 $11.51 $9.78 134,071
2019-03-04 $11.52 $11.57 $11.48 $11.49 $9.76 65,472
2019-03-01 $11.49 $11.52 $11.45 $11.52 $9.79 64,518
2019-02-28 $11.44 $11.50 $11.43 $11.47 $9.74 120,812
2019-02-27 $11.43 $11.43 $11.39 $11.42 $9.70 54,922
2019-02-26 $11.41 $11.43 $11.38 $11.39 $9.68 60,389
2019-02-25 $11.44 $11.44 $11.35 $11.37 $9.66 56,740
2019-02-22 $11.44 $11.48 $11.36 $11.40 $9.68 124,615
2019-02-21 $11.42 $11.42 $11.35 $11.36 $9.65 65,471
2019-02-20 $11.43 $11.43 $11.37 $11.40 $9.68 50,000
2019-02-19 $11.43 $11.43 $11.31 $11.40 $9.68 109,377
2019-02-15 $11.40 $11.43 $11.36 $11.42 $9.66 95,005
2019-02-14 $11.30 $11.38 $11.28 $11.35 $9.60 129,666
2019-02-13 $11.26 $11.29 $11.23 $11.28 $9.54 85,627
2019-02-12 $11.29 $11.33 $11.21 $11.25 $9.51 127,375
2019-02-11 $11.28 $11.30 $11.24 $11.27 $9.53 183,165
2019-02-08 $11.16 $11.27 $11.16 $11.26 $9.52 92,474
2019-02-07 $11.27 $11.27 $11.07 $11.17 $9.45 246,702
2019-02-06 $11.35 $11.37 $11.16 $11.23 $9.50 232,406
2019-02-05 $11.45 $11.47 $11.40 $11.42 $9.66 63,273
2019-02-04 $11.40 $11.46 $11.37 $11.46 $9.69 111,079
2019-02-01 $11.47 $11.47 $11.34 $11.37 $9.62 136,818
2019-01-31 $11.43 $11.44 $11.38 $11.43 $9.67 53,749
2019-01-30 $11.45 $11.47 $11.35 $11.38 $9.62 99,317
2019-01-29 $11.44 $11.45 $11.36 $11.42 $9.66 93,278
2019-01-28 $11.39 $11.43 $11.37 $11.38 $9.62 48,523
2019-01-25 $11.48 $11.50 $11.41 $11.42 $9.66 121,757
2019-01-24 $11.44 $11.49 $11.40 $11.49 $9.72 82,741
2019-01-23 $11.32 $11.43 $11.32 $11.43 $9.67 48,519
2019-01-22 $11.29 $11.47 $11.24 $11.27 $9.53 77,777
2019-01-18 $11.28 $11.28 $11.21 $11.27 $9.53 58,250
2019-01-17 $11.30 $11.35 $11.23 $11.28 $9.54 93,308
2019-01-16 $11.30 $11.30 $11.28 $11.29 $9.50 64,114
2019-01-15 $11.32 $11.32 $11.28 $11.29 $9.50 60,431
2019-01-14 $11.30 $11.32 $11.28 $11.32 $9.53 23,784
2019-01-11 $11.35 $11.39 $11.24 $11.28 $9.49 124,022
2019-01-10 $11.34 $11.42 $11.24 $11.25 $9.47 97,566
2019-01-09 $11.29 $11.30 $11.22 $11.25 $9.47 79,527
2019-01-08 $11.35 $11.40 $11.23 $11.27 $9.49 129,000
2019-01-07 $11.29 $11.35 $11.19 $11.22 $9.44 90,017
2019-01-04 $11.32 $11.34 $11.08 $11.21 $9.44 99,091
2019-01-03 $11.19 $11.25 $11.14 $11.23 $9.45 137,245
2019-01-02 $10.98 $11.19 $10.97 $11.15 $9.39 122,529
2018-12-31 $10.82 $10.96 $10.82 $10.96 $9.23 125,015
2018-12-28 $10.84 $10.92 $10.75 $10.85 $9.13 185,890
2018-12-27 $10.73 $10.87 $10.73 $10.80 $9.09 143,718
2018-12-26 $10.72 $10.79 $10.71 $10.73 $9.03 122,401
2018-12-24 $10.65 $10.79 $10.65 $10.73 $9.03 110,753
2018-12-21 $10.68 $10.74 $10.67 $10.71 $9.02 183,038
2018-12-20 $10.86 $10.87 $10.61 $10.67 $8.98 154,302
2018-12-19 $10.91 $10.92 $10.80 $10.82 $9.11 138,588
2018-12-18 $10.87 $10.92 $10.76 $10.92 $9.19 113,444
2018-12-17 $10.89 $11.00 $10.80 $10.84 $9.12 107,327
2018-12-14 $10.90 $10.90 $10.83 $10.89 $9.17 118,958
2018-12-13 $10.96 $10.99 $10.87 $10.87 $9.15 110,688
2018-12-12 $11.14 $11.15 $10.95 $10.96 $9.23 138,923
2018-12-11 $11.22 $11.22 $11.11 $11.17 $9.36 89,699
2018-12-10 $11.11 $11.19 $10.99 $11.16 $9.35 150,707
2018-12-07 $11.03 $11.08 $11.01 $11.07 $9.27 50,827
2018-12-06 $11.07 $11.09 $11.02 $11.07 $9.27 126,086
2018-12-04 $10.95 $11.07 $10.95 $11.07 $9.27 171,635
2018-12-03 $10.94 $10.99 $10.88 $10.96 $9.18 112,073
2018-11-30 $10.95 $10.95 $10.87 $10.93 $9.16 66,062
2018-11-29 $10.85 $10.94 $10.85 $10.90 $9.13 73,636
2018-11-28 $10.83 $10.89 $10.83 $10.85 $9.09 50,143
2018-11-27 $10.77 $10.85 $10.74 $10.83 $9.07 41,039
2018-11-26 $10.77 $10.79 $10.72 $10.78 $9.03 72,100
2018-11-23 $10.68 $10.74 $10.68 $10.68 $8.95 28,123
2018-11-21 $10.80 $10.83 $10.66 $10.68 $8.95 117,984
2018-11-20 $10.81 $10.85 $10.74 $10.80 $9.05 65,007
2018-11-19 $10.94 $10.94 $10.76 $10.84 $9.08 117,860
2018-11-16 $10.96 $10.96 $10.87 $10.93 $9.16 87,946
2018-11-15 $11.02 $11.04 $10.90 $10.91 $9.14 142,230
2018-11-14 $11.05 $11.13 $11.02 $11.10 $9.25 41,357
2018-11-13 $11.02 $11.03 $10.97 $11.03 $9.20 81,044
2018-11-12 $10.93 $11.02 $10.92 $11.02 $9.19 107,114
2018-11-09 $10.94 $10.99 $10.91 $10.95 $9.13 81,014
2018-11-08 $10.90 $10.97 $10.85 $10.89 $9.08 75,831
2018-11-07 $10.96 $10.98 $10.88 $10.92 $9.10 38,295
2018-11-06 $10.81 $10.97 $10.81 $10.88 $9.07 49,497
2018-11-05 $10.77 $10.85 $10.76 $10.79 $9.00 47,527
2018-11-02 $10.89 $10.90 $10.73 $10.77 $8.98 75,751
2018-11-01 $10.80 $10.90 $10.76 $10.85 $9.05 116,914
2018-10-31 $10.82 $10.86 $10.77 $10.78 $8.99 77,075
2018-10-30 $10.76 $10.80 $10.70 $10.80 $9.00 71,535
2018-10-29 $10.87 $10.89 $10.75 $10.76 $8.97 52,448
2018-10-26 $10.96 $11.08 $10.84 $10.87 $9.06 71,065
2018-10-25 $10.80 $10.97 $10.73 $10.97 $9.15 231,730
2018-10-24 $10.76 $10.89 $10.76 $10.85 $9.05 90,392
2018-10-23 $10.68 $10.82 $10.66 $10.77 $8.98 93,263
2018-10-22 $10.70 $10.72 $10.66 $10.72 $8.94 86,086
2018-10-19 $10.72 $10.75 $10.67 $10.70 $8.92 91,645
2018-10-18 $10.74 $10.74 $10.65 $10.73 $8.95 113,554
2018-10-17 $10.77 $10.77 $10.71 $10.74 $8.95 66,289
2018-10-16 $10.88 $10.88 $10.76 $10.79 $9.00 81,302
2018-10-15 $10.69 $10.87 $10.69 $10.84 $8.99 137,724
2018-10-12 $10.70 $10.76 $10.70 $10.73 $8.90 68,333
2018-10-11 $10.72 $10.74 $10.65 $10.69 $8.87 182,390
2018-10-10 $10.94 $10.94 $10.78 $10.78 $8.94 94,394
2018-10-09 $10.99 $10.99 $10.91 $10.96 $9.09 72,529
2018-10-08 $11.00 $11.00 $10.81 $10.86 $9.01 103,234
2018-10-05 $11.03 $11.05 $10.97 $10.97 $9.10 44,354
2018-10-04 $11.12 $11.12 $10.97 $11.05 $9.17 131,188
2018-10-03 $11.22 $11.22 $11.11 $11.13 $9.23 51,318
2018-10-02 $11.16 $11.23 $11.16 $11.20 $9.29 46,952
2018-10-01 $11.12 $11.16 $11.11 $11.16 $9.26 109,013
2018-09-28 $11.20 $11.21 $11.09 $11.12 $9.23 98,148
2018-09-27 $11.19 $11.19 $11.12 $11.12 $9.23 135,315
2018-09-26 $11.15 $11.19 $11.13 $11.19 $9.28 146,030
2018-09-25 $11.21 $11.29 $11.15 $11.15 $9.25 113,872
2018-09-24 $11.33 $11.38 $11.20 $11.20 $9.29 69,496
2018-09-21 $11.42 $11.43 $11.33 $11.33 $9.40 131,753
2018-09-20 $11.53 $11.53 $11.40 $11.45 $9.50 72,351
2018-09-19 $11.50 $11.51 $11.40 $11.46 $9.51 101,151
2018-09-18 $11.43 $11.48 $11.37 $11.48 $9.52 100,722
2018-09-17 $11.54 $11.54 $11.38 $11.38 $9.44 144,360
2018-09-14 $11.62 $11.70 $11.52 $11.54 $9.53 115,342
2018-09-13 $11.69 $11.70 $11.55 $11.58 $9.56 121,743
2018-09-12 $11.67 $11.69 $11.62 $11.68 $9.65 60,816
2018-09-11 $11.70 $11.70 $11.67 $11.69 $9.65 22,093
2018-09-10 $11.64 $11.78 $11.63 $11.70 $9.66 104,245
2018-09-07 $11.62 $11.63 $11.59 $11.62 $9.60 53,278
2018-09-06 $11.63 $11.63 $11.56 $11.63 $9.60 85,009
2018-09-05 $11.58 $11.63 $11.58 $11.63 $9.60 64,715
2018-09-04 $11.57 $11.61 $11.54 $11.61 $9.59 52,926
2018-08-31 $11.59 $11.61 $11.53 $11.54 $9.53 79,406
2018-08-30 $11.60 $11.60 $11.51 $11.55 $9.54 119,483
2018-08-29 $11.55 $11.59 $11.55 $11.56 $9.55 77,381
2018-08-28 $11.56 $11.56 $11.54 $11.54 $9.53 53,418
2018-08-27 $11.62 $11.62 $11.56 $11.58 $9.56 57,206
2018-08-24 $11.66 $11.66 $11.58 $11.60 $9.58 89,738
2018-08-23 $11.65 $11.65 $11.55 $11.56 $9.55 48,374
2018-08-22 $11.64 $11.65 $11.59 $11.60 $9.58 76,309
2018-08-21 $11.57 $11.61 $11.54 $11.56 $9.55 52,509
2018-08-20 $11.52 $11.60 $11.52 $11.57 $9.56 51,221
2018-08-17 $11.55 $11.56 $11.52 $11.54 $9.53 44,929
2018-08-16 $11.60 $11.62 $11.49 $11.56 $9.55 94,467
2018-08-15 $11.64 $11.64 $11.61 $11.64 $9.57 70,450
2018-08-14 $11.61 $11.64 $11.59 $11.64 $9.57 101,230
2018-08-13 $11.51 $11.64 $11.51 $11.61 $9.54 44,589
2018-08-10 $11.48 $11.52 $11.43 $11.52 $9.47 55,291
2018-08-09 $11.51 $11.51 $11.41 $11.43 $9.40 59,064
2018-08-08 $11.47 $11.47 $11.42 $11.43 $9.40 124,603
2018-08-07 $11.53 $11.53 $11.45 $11.48 $9.44 33,751
2018-08-06 $11.49 $11.54 $11.46 $11.49 $9.45 88,677
2018-08-03 $11.65 $11.65 $11.44 $11.47 $9.43 151,431
2018-08-02 $11.56 $11.63 $11.55 $11.62 $9.55 67,988
2018-08-01 $11.58 $11.61 $11.54 $11.59 $9.53 149,527
2018-07-31 $11.48 $11.62 $11.44 $11.59 $9.53 100,327
2018-07-30 $11.46 $11.46 $11.41 $11.43 $9.40 68,213
2018-07-27 $11.49 $11.50 $11.42 $11.44 $9.41 59,357
2018-07-26 $11.50 $11.50 $11.41 $11.44 $9.41 84,900
2018-07-25 $11.54 $11.54 $11.44 $11.49 $9.45 48,864
2018-07-24 $11.52 $11.52 $11.45 $11.50 $9.45 55,502
2018-07-23 $11.46 $11.51 $11.45 $11.48 $9.44 67,117
2018-07-20 $11.48 $11.48 $11.44 $11.46 $9.42 41,961
2018-07-19 $11.48 $11.49 $11.42 $11.43 $9.40 61,927
2018-07-18 $11.52 $11.57 $11.48 $11.50 $9.45 68,453
2018-07-17 $11.52 $11.56 $11.50 $11.51 $9.46 114,319
2018-07-16 $11.45 $11.51 $11.45 $11.49 $9.45 82,956
2018-07-13 $11.50 $11.55 $11.46 $11.52 $9.43 103,186
2018-07-12 $11.46 $11.49 $11.40 $11.49 $9.40 67,949
2018-07-11 $11.48 $11.48 $11.36 $11.43 $9.35 105,390
2018-07-10 $11.53 $11.57 $11.44 $11.48 $9.40 81,803
2018-07-09 $11.62 $11.65 $11.52 $11.52 $9.43 60,400
2018-07-06 $11.55 $11.62 $11.45 $11.62 $9.51 121,417
2018-07-05 $11.54 $11.57 $11.48 $11.48 $9.40 46,557
2018-07-03 $11.54 $11.62 $11.52 $11.56 $9.46 97,961
2018-07-02 $11.50 $11.59 $11.47 $11.49 $9.40 133,843
2018-06-29 $11.45 $11.49 $11.42 $11.42 $9.35 65,132
2018-06-28 $11.48 $11.49 $11.40 $11.42 $9.35 106,813
2018-06-27 $11.48 $11.48 $11.42 $11.47 $9.39 50,967
2018-06-26 $11.37 $11.42 $11.37 $11.42 $9.35 18,190
2018-06-25 $11.43 $11.45 $11.40 $11.40 $9.33 29,873
2018-06-22 $11.39 $11.45 $11.36 $11.43 $9.35 67,127
2018-06-21 $11.37 $11.38 $11.34 $11.37 $9.31 79,021
2018-06-20 $11.40 $11.40 $11.32 $11.34 $9.28 67,674
2018-06-19 $11.41 $11.43 $11.35 $11.42 $9.35 80,016
2018-06-18 $11.37 $11.41 $11.32 $11.37 $9.31 76,083
2018-06-15 $11.38 $11.42 $11.35 $11.37 $9.31 59,185
2018-06-14 $11.48 $11.48 $11.41 $11.45 $9.37 26,423
2018-06-13 $11.50 $11.50 $11.47 $11.49 $9.36 51,243
2018-06-12 $11.51 $11.51 $11.46 $11.51 $9.38 37,510
2018-06-11 $11.47 $11.54 $11.47 $11.51 $9.38 45,073
2018-06-08 $11.44 $11.55 $11.43 $11.48 $9.35 71,037
2018-06-07 $11.55 $11.56 $11.37 $11.44 $9.32 80,548
2018-06-06 $11.50 $11.52 $11.48 $11.50 $9.37 25,332
2018-06-05 $11.48 $11.52 $11.46 $11.52 $9.38 35,685
2018-06-04 $11.57 $11.57 $11.45 $11.45 $9.33 46,098
2018-06-01 $11.55 $11.57 $11.49 $11.57 $9.43 55,311
2018-05-31 $11.56 $11.56 $11.48 $11.54 $9.40 84,270
2018-05-30 $11.47 $11.51 $11.46 $11.50 $9.37 44,457
2018-05-29 $11.53 $11.53 $11.45 $11.46 $9.34 94,497
2018-05-25 $11.46 $11.50 $11.46 $11.48 $9.35 39,385
2018-05-24 $11.42 $11.47 $11.40 $11.47 $9.34 46,978
2018-05-23 $11.41 $11.41 $11.36 $11.37 $9.26 39,656
2018-05-22 $11.30 $11.37 $11.23 $11.37 $9.26 60,023
2018-05-21 $11.31 $11.32 $11.27 $11.32 $9.22 41,832
2018-05-18 $11.29 $11.30 $11.23 $11.28 $9.19 62,338
2018-05-17 $11.31 $11.33 $11.26 $11.31 $9.21 94,445
2018-05-16 $11.32 $11.36 $11.28 $11.31 $9.21 107,472
2018-05-15 $11.33 $11.33 $11.29 $11.31 $9.21 69,404
2018-05-14 $11.41 $11.45 $11.36 $11.40 $9.24 66,092
2018-05-11 $11.36 $11.42 $11.33 $11.36 $9.21 64,595
2018-05-10 $11.36 $11.37 $11.24 $11.37 $9.22 81,704
2018-05-09 $11.33 $11.33 $11.27 $11.29 $9.16 58,724
2018-05-08 $11.28 $11.36 $11.28 $11.32 $9.18 92,348
2018-05-07 $11.32 $11.35 $11.29 $11.29 $9.16 65,608
2018-05-04 $11.37 $11.41 $11.33 $11.35 $9.20 76,260
2018-05-03 $11.26 $11.40 $11.26 $11.40 $9.24 99,341
2018-05-02 $11.24 $11.31 $11.23 $11.29 $9.16 69,892
2018-05-01 $11.22 $11.29 $11.22 $11.29 $9.16 92,250
2018-04-30 $11.21 $11.25 $11.20 $11.25 $9.12 59,994
2018-04-27 $11.24 $11.24 $11.20 $11.20 $9.08 49,383
2018-04-26 $11.14 $11.19 $11.13 $11.19 $9.07 76,026
2018-04-25 $11.21 $11.23 $11.17 $11.17 $9.06 56,337
2018-04-24 $11.19 $11.25 $11.19 $11.25 $9.12 75,704
2018-04-23 $11.16 $11.22 $11.16 $11.19 $9.07 48,276
2018-04-20 $11.22 $11.24 $11.20 $11.24 $9.11 50,871
2018-04-19 $11.23 $11.23 $11.16 $11.23 $9.11 63,400
2018-04-18 $11.26 $11.28 $11.20 $11.23 $9.11 55,146
2018-04-17 $11.22 $11.30 $11.22 $11.28 $9.15 71,417
2018-04-16 $11.34 $11.34 $11.28 $11.30 $9.12 46,932
2018-04-13 $11.30 $11.32 $11.29 $11.32 $9.14 40,818
2018-04-12 $11.28 $11.32 $11.27 $11.32 $9.14 50,543
2018-04-11 $11.31 $11.33 $11.26 $11.32 $9.14 88,899
2018-04-10 $11.33 $11.36 $11.28 $11.32 $9.14 87,244
2018-04-09 $11.31 $11.37 $11.31 $11.36 $9.17 64,553
2018-04-06 $11.30 $11.34 $11.28 $11.33 $9.14 55,233
2018-04-05 $11.31 $11.31 $11.25 $11.30 $9.12 54,384
2018-04-04 $11.23 $11.31 $11.23 $11.30 $9.12 72,465
2018-04-03 $11.23 $11.27 $11.23 $11.25 $9.08 46,769
2018-04-02 $11.25 $11.30 $11.25 $11.28 $9.10 73,920
2018-03-29 $11.26 $11.29 $11.21 $11.25 $9.08 62,868
2018-03-28 $11.22 $11.25 $11.20 $11.22 $9.06 47,832
2018-03-27 $11.16 $11.22 $11.14 $11.22 $9.06 84,472
2018-03-26 $11.13 $11.15 $11.10 $11.14 $8.99 53,180
2018-03-23 $11.14 $11.18 $11.12 $11.12 $8.98 57,997
2018-03-22 $11.21 $11.24 $11.18 $11.19 $9.03 35,669
2018-03-21 $11.17 $11.23 $11.15 $11.23 $9.06 54,120
2018-03-20 $11.15 $11.18 $11.12 $11.16 $9.01 36,836
2018-03-19 $11.16 $11.17 $11.14 $11.17 $9.02 48,431
2018-03-16 $11.18 $11.23 $11.18 $11.19 $9.03 71,865
2018-03-15 $11.28 $11.29 $11.18 $11.24 $9.07 54,755
2018-03-14 $11.26 $11.30 $11.26 $11.28 $9.10 40,353
2018-03-13 $11.30 $11.31 $11.25 $11.27 $9.10 43,925
2018-03-12 $11.31 $11.38 $11.30 $11.35 $9.12 67,864
2018-03-09 $11.30 $11.37 $11.27 $11.34 $9.11 56,581
2018-03-08 $11.30 $11.37 $11.28 $11.30 $9.08 70,928
2018-03-07 $11.35 $11.40 $11.29 $11.30 $9.08 56,965
2018-03-06 $11.32 $11.37 $11.32 $11.36 $9.13 22,899
2018-03-05 $11.32 $11.36 $11.25 $11.35 $9.12 36,542
2018-03-02 $11.31 $11.34 $11.30 $11.33 $9.10 31,174
2018-03-01 $11.34 $11.38 $11.30 $11.31 $9.09 93,618
2018-02-28 $11.39 $11.43 $11.36 $11.37 $9.13 77,699
2018-02-27 $11.48 $11.48 $11.35 $11.43 $9.18 68,414
2018-02-26 $11.38 $11.47 $11.34 $11.42 $9.17 46,743
2018-02-23 $11.23 $11.35 $11.23 $11.35 $9.12 45,933
2018-02-22 $11.38 $11.38 $11.25 $11.25 $9.04 38,765
2018-02-21 $11.39 $11.44 $11.32 $11.36 $9.13 69,931
2018-02-20 $11.45 $11.45 $11.34 $11.40 $9.16 59,983
2018-02-16 $11.51 $11.51 $11.41 $11.44 $9.19 94,286
2018-02-15 $11.54 $11.54 $11.43 $11.48 $9.22 52,121
2018-02-14 $11.62 $11.62 $11.51 $11.57 $9.25 111,094
2018-02-13 $11.36 $11.54 $11.36 $11.54 $9.23 34,291
2018-02-12 $11.40 $11.42 $11.36 $11.42 $9.13 81,773
2018-02-09 $11.38 $11.44 $11.35 $11.39 $9.11 109,883
2018-02-08 $11.44 $11.44 $11.36 $11.44 $9.15 34,592
2018-02-07 $11.31 $11.45 $11.31 $11.45 $9.16 54,031
2018-02-06 $11.27 $11.36 $11.21 $11.27 $9.01 86,876
2018-02-05 $11.30 $11.30 $11.21 $11.28 $9.02 99,214
2018-02-02 $11.29 $11.33 $11.25 $11.33 $9.06 143,118
2018-02-01 $11.34 $11.40 $11.33 $11.37 $9.09 46,566
2018-01-31 $11.35 $11.39 $11.31 $11.33 $9.06 73,698
2018-01-30 $11.45 $11.45 $11.33 $11.35 $9.08 72,492
2018-01-29 $11.54 $11.54 $11.38 $11.42 $9.13 123,592
2018-01-26 $11.71 $11.71 $11.53 $11.54 $9.23 110,966
2018-01-25 $11.73 $11.73 $11.65 $11.65 $9.32 82,044
2018-01-24 $11.74 $11.81 $11.69 $11.74 $9.39 138,248
2018-01-23 $11.80 $11.80 $11.73 $11.73 $9.38 48,874
2018-01-22 $11.75 $11.79 $11.75 $11.75 $9.40 41,624
2018-01-19 $11.84 $11.84 $11.76 $11.79 $9.43 51,582
2018-01-18 $11.77 $11.83 $11.76 $11.83 $9.46 94,624
2018-01-17 $11.77 $11.85 $11.77 $11.77 $9.41 140,061
2018-01-16 $11.82 $11.85 $11.78 $11.83 $9.42 93,701
2018-01-12 $11.87 $11.88 $11.80 $11.84 $9.43 50,175
2018-01-11 $11.89 $11.89 $11.84 $11.89 $9.47 41,773
2018-01-10 $11.85 $11.88 $11.82 $11.88 $9.46 39,870
2018-01-09 $11.98 $11.98 $11.90 $11.93 $9.50 37,449
2018-01-08 $11.95 $12.00 $11.95 $11.97 $9.53 53,930
2018-01-05 $12.01 $12.01 $11.92 $11.96 $9.52 87,635
2018-01-04 $11.99 $12.00 $11.92 $11.98 $9.54 49,045
2018-01-03 $11.92 $11.97 $11.91 $11.96 $9.52 54,704
2018-01-02 $11.89 $11.89 $11.85 $11.88 $9.46 44,345
2017-12-29 $11.86 $11.86 $11.80 $11.85 $9.43 101,093
2017-12-28 $11.83 $11.87 $11.79 $11.84 $9.43 227,136
2017-12-27 $11.83 $11.88 $11.83 $11.88 $9.46 88,052
2017-12-26 $11.83 $11.85 $11.80 $11.83 $9.42 74,218
2017-12-22 $11.80 $11.85 $11.79 $11.83 $9.42 117,497
2017-12-21 $11.71 $11.83 $11.71 $11.80 $9.40 124,000
2017-12-20 $11.80 $11.80 $11.71 $11.77 $9.37 144,562
2017-12-19 $11.81 $11.82 $11.77 $11.82 $9.41 94,375
2017-12-18 $11.83 $11.87 $11.82 $11.83 $9.42 123,244
2017-12-15 $11.85 $11.91 $11.81 $11.85 $9.43 126,347
2017-12-14 $11.86 $11.89 $11.80 $11.84 $9.43 104,517
2017-12-13 $11.89 $11.92 $11.80 $11.87 $9.45 168,945
2017-12-12 $11.84 $11.94 $11.84 $11.91 $9.44 73,826
2017-12-11 $11.81 $11.90 $11.81 $11.86 $9.40 45,508
2017-12-08 $11.86 $11.87 $11.80 $11.84 $9.39 103,542
2017-12-07 $11.86 $11.91 $11.78 $11.90 $9.43 171,388
2017-12-06 $11.79 $11.89 $11.79 $11.89 $9.42 122,186
2017-12-05 $11.77 $11.84 $11.73 $11.76 $9.32 151,114
2017-12-04 $11.77 $11.84 $11.76 $11.84 $9.39 124,394
2017-12-01 $11.83 $11.83 $11.77 $11.82 $9.37 71,702
2017-11-30 $11.80 $11.88 $11.77 $11.78 $9.34 107,503
2017-11-29 $11.80 $11.80 $11.76 $11.80 $9.35 49,815
2017-11-28 $11.85 $11.85 $11.78 $11.80 $9.35 59,332
2017-11-27 $11.86 $11.87 $11.78 $11.80 $9.35 46,203
2017-11-24 $11.83 $11.90 $11.80 $11.90 $9.43 14,623
2017-11-22 $11.86 $11.89 $11.81 $11.88 $9.42 76,476
2017-11-21 $11.80 $11.87 $11.80 $11.83 $9.38 63,561
2017-11-20 $11.94 $11.94 $11.80 $11.80 $9.35 99,983
2017-11-17 $12.03 $12.04 $11.88 $11.94 $9.46 106,086
2017-11-16 $11.91 $12.02 $11.91 $12.02 $9.53 149,933
2017-11-15 $11.89 $11.97 $11.89 $11.92 $9.45 112,857
2017-11-14 $11.77 $11.95 $11.77 $11.93 $9.42 94,786
2017-11-13 $11.72 $11.85 $11.68 $11.83 $9.34 67,216
2017-11-10 $11.67 $11.71 $11.65 $11.71 $9.24 80,126
2017-11-09 $11.71 $11.71 $11.64 $11.70 $9.23 72,790
2017-11-08 $11.77 $11.78 $11.69 $11.70 $9.23 160,911
2017-11-07 $11.75 $11.78 $11.72 $11.76 $9.28 70,453
2017-11-06 $11.65 $11.76 $11.65 $11.75 $9.27 68,532
2017-11-03 $11.67 $11.68 $11.65 $11.66 $9.20 83,588
2017-11-02 $11.67 $11.71 $11.66 $11.71 $9.24 80,802
2017-11-01 $11.74 $11.75 $11.66 $11.68 $9.22 98,710
2017-10-31 $11.80 $11.84 $11.72 $11.74 $9.27 69,736
2017-10-30 $11.67 $11.83 $11.67 $11.81 $9.32 81,637
2017-10-27 $11.71 $11.75 $11.64 $11.66 $9.20 96,023
2017-10-26 $11.86 $11.88 $11.70 $11.70 $9.23 82,735
2017-10-25 $11.88 $11.89 $11.81 $11.81 $9.32 43,744
2017-10-24 $11.96 $12.01 $11.87 $11.89 $9.38 61,439
2017-10-23 $11.93 $12.00 $11.93 $11.98 $9.45 43,121
2017-10-20 $12.00 $12.00 $11.95 $11.99 $9.46 37,270
2017-10-19 $12.02 $12.04 $11.99 $12.04 $9.50 36,546
2017-10-18 $12.01 $12.06 $11.98 $12.04 $9.50 49,054
2017-10-17 $12.07 $12.10 $12.02 $12.04 $9.50 77,126
2017-10-16 $12.15 $12.17 $12.10 $12.14 $9.54 81,169
2017-10-13 $12.14 $12.15 $12.10 $12.15 $9.55 22,524
2017-10-12 $11.99 $12.14 $11.99 $12.14 $9.54 85,081
2017-10-11 $12.00 $12.04 $11.98 $12.02 $9.45 109,568
2017-10-10 $11.99 $12.01 $11.96 $12.01 $9.44 35,000
2017-10-09 $11.94 $11.99 $11.94 $11.99 $9.42 33,167
2017-10-06 $11.96 $11.96 $11.92 $11.94 $9.38 48,108
2017-10-05 $12.00 $12.00 $11.96 $11.98 $9.42 29,344
2017-10-04 $12.04 $12.04 $11.95 $12.00 $9.43 53,100
2017-10-03 $11.96 $12.04 $11.95 $12.04 $9.46 57,123
2017-10-02 $12.05 $12.05 $11.96 $11.99 $9.42 83,961
2017-09-29 $12.09 $12.09 $12.03 $12.03 $9.45 32,911
2017-09-28 $12.05 $12.08 $11.99 $12.04 $9.46 92,315
2017-09-27 $12.21 $12.21 $12.07 $12.07 $9.49 83,489
2017-09-26 $12.17 $12.22 $12.17 $12.21 $9.60 38,654
2017-09-25 $12.18 $12.19 $12.10 $12.17 $9.56 54,649
2017-09-22 $12.13 $12.18 $12.10 $12.17 $9.56 47,641
2017-09-21 $12.13 $12.15 $12.06 $12.11 $9.52 38,641
2017-09-20 $12.23 $12.26 $12.10 $12.14 $9.54 47,454
2017-09-19 $12.29 $12.29 $12.15 $12.23 $9.61 92,458
2017-09-18 $12.34 $12.34 $12.21 $12.21 $9.60 100,342
2017-09-15 $12.24 $12.35 $12.23 $12.35 $9.71 34,011
2017-09-14 $12.27 $12.33 $12.27 $12.28 $9.61 80,766
2017-09-13 $12.25 $12.32 $12.23 $12.31 $9.64 52,522
2017-09-12 $12.19 $12.24 $12.15 $12.24 $9.58 41,607
2017-09-11 $12.12 $12.20 $12.11 $12.18 $9.53 90,190
2017-09-08 $12.10 $12.16 $12.10 $12.10 $9.47 72,775
2017-09-07 $12.09 $12.14 $12.06 $12.11 $9.48 154,328
2017-09-06 $12.06 $12.10 $12.06 $12.09 $9.46 72,843
2017-09-05 $12.12 $12.14 $12.05 $12.06 $9.44 82,453
2017-09-01 $12.08 $12.15 $12.06 $12.11 $9.48 76,447
2017-08-31 $12.13 $12.19 $12.07 $12.07 $9.45 71,425
2017-08-30 $12.11 $12.18 $12.09 $12.12 $9.49 86,832
2017-08-29 $12.06 $12.20 $12.06 $12.12 $9.49 75,253
2017-08-28 $12.08 $12.12 $12.05 $12.07 $9.45 84,970
2017-08-25 $12.15 $12.15 $12.07 $12.09 $9.46 46,772
2017-08-24 $12.10 $12.14 $12.07 $12.09 $9.46 51,059
2017-08-23 $12.04 $12.14 $12.04 $12.11 $9.48 81,775
2017-08-22 $12.04 $12.10 $12.03 $12.05 $9.43 53,302
2017-08-21 $12.03 $12.06 $12.02 $12.05 $9.43 40,750
2017-08-18 $11.92 $12.03 $11.92 $12.03 $9.42 68,547
2017-08-17 $11.92 $11.96 $11.90 $11.93 $9.34 62,252
2017-08-16 $11.91 $11.96 $11.91 $11.95 $9.35 115,343
2017-08-15 $11.95 $11.97 $11.91 $11.91 $9.28 52,276
2017-08-14 $11.99 $12.03 $11.95 $11.97 $9.33 13,075
2017-08-11 $11.94 $12.01 $11.94 $11.97 $9.33 23,742
2017-08-10 $12.01 $12.01 $11.95 $11.98 $9.34 93,247
2017-08-09 $12.06 $12.06 $11.93 $12.03 $9.38 68,556
2017-08-08 $12.03 $12.07 $11.98 $12.00 $9.35 79,150
2017-08-07 $12.02 $12.06 $12.02 $12.05 $9.39 40,454
2017-08-04 $12.09 $12.09 $12.02 $12.03 $9.38 49,338
2017-08-03 $12.10 $12.15 $12.09 $12.10 $9.43 58,800
2017-08-02 $12.10 $12.15 $12.09 $12.10 $9.43 44,600
2017-08-01 $12.09 $12.12 $12.08 $12.11 $9.44 72,866
2017-07-31 $12.07 $12.09 $12.04 $12.09 $9.42 69,802
2017-07-28 $12.09 $12.09 $12.00 $12.07 $9.41 100,574
2017-07-27 $12.02 $12.03 $11.94 $12.00 $9.35 137,528
2017-07-26 $11.90 $12.03 $11.90 $12.02 $9.37 114,505
2017-07-25 $12.02 $12.02 $11.88 $11.90 $9.27 180,456
2017-07-24 $12.05 $12.07 $12.00 $12.03 $9.38 62,102
2017-07-21 $12.09 $12.09 $12.04 $12.06 $9.40 87,987
2017-07-20 $12.09 $12.09 $12.03 $12.08 $9.42 71,547
2017-07-19 $12.06 $12.08 $11.99 $12.07 $9.41 94,058
2017-07-18 $12.05 $12.07 $12.00 $12.06 $9.40 105,824
2017-07-17 $12.13 $12.14 $11.99 $12.06 $9.40 107,850
2017-07-14 $12.19 $12.21 $12.11 $12.16 $9.48 54,800
2017-07-13 $12.11 $12.20 $12.11 $12.20 $9.47 71,746
2017-07-12 $12.03 $12.11 $12.03 $12.11 $9.40 103,480
2017-07-11 $12.04 $12.06 $11.96 $12.01 $9.32 73,018
2017-07-10 $12.01 $12.05 $12.01 $12.04 $9.35 55,292
2017-07-07 $11.99 $12.05 $11.99 $12.04 $9.35 141,359
2017-07-06 $12.00 $12.03 $11.95 $11.99 $9.31 125,119
2017-07-05 $12.08 $12.10 $12.01 $12.01 $9.32 102,326
2017-07-03 $12.10 $12.14 $12.10 $12.10 $9.39 28,587
2017-06-30 $12.02 $12.13 $11.99 $12.12 $9.41 103,326
2017-06-29 $12.02 $12.07 $11.99 $12.02 $9.33 78,469
2017-06-28 $12.07 $12.10 $12.03 $12.09 $9.39 54,902
2017-06-27 $12.00 $12.05 $11.98 $12.05 $9.35 83,377
2017-06-26 $12.04 $12.08 $12.02 $12.02 $9.33 68,100
2017-06-23 $12.04 $12.07 $12.03 $12.07 $9.37 87,791
2017-06-22 $12.00 $12.04 $12.00 $12.04 $9.35 72,936
2017-06-21 $11.94 $12.03 $11.94 $11.99 $9.31 79,595
2017-06-20 $11.91 $11.95 $11.91 $11.95 $9.28 53,735
2017-06-19 $11.91 $11.95 $11.90 $11.90 $9.24 78,380
2017-06-16 $11.91 $11.96 $11.83 $11.93 $9.26 150,351
2017-06-15 $11.93 $11.94 $11.86 $11.94 $9.27 71,130
2017-06-14 $11.88 $11.93 $11.86 $11.88 $9.22 87,989
2017-06-13 $11.89 $11.90 $11.83 $11.86 $9.21 51,957
2017-06-12 $11.96 $11.96 $11.88 $11.95 $9.24 42,422
2017-06-09 $11.91 $11.95 $11.89 $11.91 $9.21 59,433
2017-06-08 $12.00 $12.00 $11.93 $11.95 $9.24 47,993
2017-06-07 $11.92 $11.99 $11.92 $11.97 $9.25 54,968
2017-06-06 $11.96 $11.98 $11.94 $11.94 $9.23 74,280
2017-06-05 $12.00 $12.00 $11.94 $11.96 $9.25 65,762
2017-06-02 $12.01 $12.07 $11.98 $12.01 $9.28 118,492
2017-06-01 $11.97 $12.05 $11.96 $11.98 $9.26 74,720
2017-05-31 $11.92 $12.01 $11.92 $11.98 $9.26 111,274
2017-05-30 $11.87 $11.95 $11.87 $11.92 $9.21 146,163
2017-05-26 $11.88 $11.94 $11.86 $11.86 $9.17 113,207
2017-05-25 $11.84 $11.91 $11.83 $11.88 $9.18 92,815
2017-05-24 $11.85 $11.89 $11.82 $11.84 $9.15 96,508
2017-05-23 $11.85 $11.89 $11.82 $11.85 $9.16 66,790
2017-05-22 $11.88 $11.88 $11.80 $11.85 $9.16 38,422
2017-05-19 $11.88 $11.90 $11.84 $11.85 $9.16 48,767
2017-05-18 $11.88 $11.92 $11.85 $11.88 $9.18 74,389
2017-05-17 $11.88 $11.94 $11.86 $11.88 $9.18 130,567
2017-05-16 $11.83 $11.90 $11.83 $11.88 $9.18 77,583
2017-05-15 $11.87 $11.92 $11.83 $11.87 $9.18 40,992
2017-05-12 $11.84 $11.93 $11.83 $11.93 $9.18 24,535
2017-05-11 $11.77 $11.82 $11.77 $11.82 $9.10 73,301
2017-05-10 $11.86 $11.86 $11.78 $11.78 $9.07 122,822
2017-05-09 $11.83 $11.89 $11.75 $11.89 $9.15 88,638
2017-05-08 $11.84 $11.85 $11.80 $11.83 $9.11 40,333
2017-05-05 $11.83 $11.91 $11.83 $11.86 $9.13 108,674
2017-05-04 $11.75 $11.87 $11.75 $11.83 $9.11 140,465
2017-05-03 $11.74 $11.80 $11.72 $11.78 $9.07 56,482
2017-05-02 $11.73 $11.74 $11.71 $11.74 $9.04 33,430
2017-05-01 $11.72 $11.75 $11.70 $11.72 $9.02 61,024
2017-04-28 $11.76 $11.76 $11.71 $11.75 $9.05 40,549
2017-04-27 $11.69 $11.75 $11.69 $11.72 $9.02 49,115
2017-04-26 $11.66 $11.74 $11.66 $11.72 $9.02 67,072
2017-04-25 $11.72 $11.72 $11.59 $11.67 $8.98 177,934
2017-04-24 $11.79 $11.80 $11.73 $11.74 $9.04 63,673
2017-04-21 $11.76 $11.81 $11.74 $11.80 $9.08 78,085
2017-04-20 $11.82 $11.83 $11.72 $11.74 $9.04 77,532
2017-04-19 $11.89 $11.90 $11.81 $11.81 $9.09 71,386
2017-04-18 $11.85 $11.89 $11.79 $11.88 $9.15 136,656
2017-04-17 $11.90 $11.91 $11.81 $11.84 $9.11 61,680
2017-04-13 $11.94 $11.96 $11.91 $11.91 $9.13 50,527
2017-04-12 $11.91 $11.94 $11.88 $11.93 $9.15 35,923
2017-04-11 $11.86 $11.92 $11.84 $11.92 $9.14 99,951
2017-04-10 $11.77 $11.85 $11.75 $11.85 $9.09 84,046
2017-04-07 $11.71 $11.77 $11.69 $11.74 $9.00 84,529
2017-04-06 $11.66 $11.73 $11.66 $11.71 $8.98 50,463
2017-04-05 $11.65 $11.71 $11.62 $11.66 $8.94 71,997
2017-04-04 $11.62 $11.67 $11.62 $11.65 $8.93 28,794
2017-04-03 $11.58 $11.67 $11.58 $11.64 $8.92 32,334
2017-03-31 $11.57 $11.64 $11.55 $11.62 $8.91 57,180
2017-03-30 $11.58 $11.61 $11.57 $11.59 $8.89 43,682
2017-03-29 $11.55 $11.61 $11.55 $11.60 $8.89 46,429
2017-03-28 $11.65 $11.65 $11.51 $11.55 $8.86 81,615
2017-03-27 $11.60 $11.64 $11.58 $11.60 $8.89 51,351
2017-03-24 $11.62 $11.64 $11.57 $11.58 $8.88 44,785
2017-03-23 $11.58 $11.63 $11.56 $11.62 $8.91 47,859
2017-03-22 $11.50 $11.60 $11.50 $11.59 $8.89 125,470
2017-03-21 $11.43 $11.51 $11.39 $11.49 $8.81 113,566
2017-03-20 $11.37 $11.44 $11.37 $11.44 $8.77 78,554
2017-03-17 $11.34 $11.40 $11.34 $11.38 $8.73 122,864
2017-03-16 $11.45 $11.45 $11.32 $11.36 $8.71 57,296
2017-03-15 $11.35 $11.46 $11.31 $11.45 $8.78 108,518
2017-03-14 $11.37 $11.39 $11.34 $11.39 $8.73 66,055
2017-03-13 $11.39 $11.44 $11.35 $11.38 $8.73 103,822
2017-03-10 $11.46 $11.50 $11.41 $11.43 $8.73 228,877
2017-03-09 $11.55 $11.55 $11.41 $11.46 $8.75 158,105
2017-03-08 $11.52 $11.55 $11.50 $11.55 $8.82 56,523
2017-03-07 $11.54 $11.58 $11.53 $11.57 $8.83 50,124
2017-03-06 $11.60 $11.61 $11.55 $11.58 $8.84 89,799
2017-03-03 $11.60 $11.63 $11.57 $11.60 $8.86 63,345
2017-03-02 $11.63 $11.66 $11.61 $11.64 $8.89 58,282
2017-03-01 $11.68 $11.70 $11.67 $11.69 $8.93 72,721
2017-02-28 $11.68 $11.73 $11.67 $11.72 $8.95 61,207
2017-02-27 $11.72 $11.74 $11.69 $11.71 $8.94 59,739
2017-02-24 $11.70 $11.77 $11.68 $11.74 $8.96 80,293
2017-02-23 $11.66 $11.70 $11.65 $11.69 $8.93 44,777
2017-02-22 $11.67 $11.68 $11.63 $11.66 $8.90 68,889
2017-02-21 $11.69 $11.70 $11.66 $11.68 $8.92 74,642
2017-02-17 $11.74 $11.74 $11.69 $11.70 $8.93 46,916
2017-02-16 $11.69 $11.74 $11.68 $11.74 $8.96 41,039
2017-02-15 $11.68 $11.75 $11.65 $11.69 $8.93 186,501
2017-02-14 $11.78 $11.81 $11.69 $11.72 $8.95 87,191
2017-02-13 $11.83 $11.85 $11.80 $11.85 $9.01 45,656
2017-02-10 $11.86 $11.87 $11.81 $11.83 $9.00 68,766
2017-02-09 $11.88 $11.88 $11.83 $11.86 $9.02 68,976
2017-02-08 $11.85 $11.90 $11.85 $11.88 $9.03 34,784
2017-02-07 $11.85 $11.87 $11.83 $11.86 $9.02 45,102
2017-02-06 $11.87 $11.90 $11.81 $11.84 $9.00 53,273
2017-02-03 $11.84 $11.92 $11.84 $11.88 $9.03 133,586
2017-02-02 $11.84 $11.87 $11.83 $11.87 $9.03 65,882
2017-02-01 $11.82 $11.87 $11.79 $11.86 $9.02 105,474
2017-01-31 $11.73 $11.84 $11.73 $11.84 $9.00 145,097
2017-01-30 $11.75 $11.78 $11.74 $11.78 $8.96 51,108
2017-01-27 $11.72 $11.79 $11.72 $11.77 $8.95 65,274
2017-01-26 $11.79 $11.79 $11.72 $11.76 $8.94 55,230
2017-01-25 $11.76 $11.78 $11.72 $11.76 $8.94 114,394
2017-01-24 $11.74 $11.76 $11.72 $11.72 $8.91 101,893
2017-01-23 $11.73 $11.76 $11.71 $11.73 $8.92 75,670
2017-01-20 $11.71 $11.73 $11.67 $11.73 $8.92 36,145
2017-01-19 $11.79 $11.79 $11.68 $11.71 $8.91 81,850
2017-01-18 $11.85 $11.85 $11.78 $11.78 $8.96 49,573
2017-01-17 $11.86 $11.88 $11.83 $11.86 $9.02 65,346
2017-01-13 $11.84 $11.89 $11.79 $11.89 $9.01 121,441
2017-01-12 $11.76 $11.80 $11.75 $11.80 $8.94 190,844
2017-01-11 $11.68 $11.73 $11.65 $11.69 $8.85 123,165
2017-01-10 $11.71 $11.79 $11.65 $11.70 $8.86 251,407
2017-01-09 $11.78 $11.85 $11.65 $11.68 $8.85 376,594
2017-01-06 $11.64 $11.89 $11.59 $11.67 $8.84 572,160
2017-01-05 $11.99 $12.01 $11.93 $12.00 $9.09 68,533
2017-01-04 $11.93 $12.00 $11.92 $11.93 $9.04 50,461
2017-01-03 $11.85 $11.90 $11.79 $11.90 $9.01 71,836
2016-12-30 $11.79 $11.87 $11.78 $11.87 $8.99 216,845
2016-12-29 $11.80 $11.86 $11.76 $11.77 $8.92 238,697
2016-12-28 $11.73 $11.80 $11.73 $11.78 $8.92 151,622
2016-12-27 $11.67 $11.85 $11.67 $11.73 $8.88 170,392
2016-12-23 $11.88 $11.88 $11.81 $11.81 $8.95 105,754
2016-12-22 $11.86 $11.88 $11.80 $11.83 $8.96 130,816
2016-12-21 $11.88 $11.88 $11.81 $11.83 $8.96 124,564
2016-12-20 $11.85 $11.88 $11.75 $11.84 $8.97 166,771
2016-12-19 $11.86 $11.89 $11.79 $11.83 $8.96 137,096
2016-12-16 $11.78 $11.85 $11.78 $11.84 $8.97 147,287
2016-12-15 $11.86 $11.88 $11.73 $11.76 $8.91 182,721
2016-12-14 $11.98 $11.98 $11.89 $11.90 $9.01 130,240
2016-12-13 $11.85 $11.90 $11.82 $11.90 $9.01 118,442
2016-12-12 $11.80 $11.82 $11.73 $11.82 $8.95 157,522
2016-12-09 $11.91 $11.91 $11.76 $11.82 $8.91 104,968
2016-12-08 $11.96 $11.96 $11.86 $11.91 $8.98 88,331
2016-12-07 $11.98 $12.16 $11.96 $12.03 $9.07 237,867
2016-12-06 $11.70 $12.18 $11.70 $12.03 $9.07 185,021
2016-12-05 $11.81 $11.86 $11.75 $11.75 $8.86 103,082
2016-12-02 $11.77 $11.82 $11.76 $11.78 $8.88 57,371
2016-12-01 $11.83 $11.87 $11.80 $11.81 $8.90 65,208
2016-11-30 $11.75 $11.93 $11.71 $11.90 $8.97 120,565
2016-11-29 $11.92 $11.96 $11.80 $11.80 $8.89 75,708
2016-11-28 $11.98 $12.02 $11.88 $11.91 $8.98 55,129
2016-11-25 $12.01 $12.03 $11.96 $11.97 $9.02 37,429
2016-11-23 $11.96 $11.98 $11.88 $11.94 $9.00 72,327
2016-11-22 $12.04 $12.07 $11.90 $12.01 $9.05 82,260
2016-11-21 $11.89 $11.99 $11.89 $11.98 $9.03 39,954
2016-11-18 $12.03 $12.03 $11.82 $11.87 $8.95 88,609
2016-11-17 $12.01 $12.06 $11.96 $11.98 $9.03 45,462
2016-11-16 $12.14 $12.15 $12.01 $12.05 $9.08 86,850
2016-11-15 $12.05 $12.14 $11.89 $12.09 $9.11 195,261
2016-11-14 $12.17 $12.17 $11.86 $12.12 $9.14 266,017
2016-11-11 $12.40 $12.40 $12.15 $12.30 $9.23 144,941
2016-11-10 $12.80 $12.80 $12.47 $12.48 $9.36 116,137
2016-11-09 $12.73 $12.75 $12.58 $12.73 $9.55 80,978
2016-11-08 $12.81 $12.84 $12.78 $12.81 $9.61 21,345
2016-11-07 $12.82 $12.82 $12.68 $12.77 $9.58 86,140
2016-11-04 $12.85 $12.85 $12.71 $12.77 $9.58 56,255
2016-11-03 $12.85 $12.86 $12.74 $12.78 $9.59 99,929
2016-11-02 $12.79 $12.82 $12.69 $12.77 $9.58 57,686
2016-11-01 $12.65 $12.73 $12.61 $12.73 $9.55 63,906
2016-10-31 $12.68 $12.71 $12.62 $12.63 $9.48 66,730
2016-10-28 $12.61 $12.65 $12.58 $12.63 $9.48 58,214
2016-10-27 $12.60 $12.61 $12.55 $12.59 $9.45 61,474
2016-10-26 $12.74 $12.74 $12.60 $12.60 $9.45 71,259
2016-10-25 $12.79 $12.81 $12.67 $12.70 $9.53 97,108
2016-10-24 $12.90 $12.90 $12.80 $12.80 $9.60 19,066
2016-10-21 $12.90 $12.93 $12.79 $12.86 $9.65 104,296
2016-10-20 $12.91 $12.96 $12.80 $12.83 $9.63 120,540
2016-10-19 $12.71 $12.90 $12.71 $12.86 $9.65 159,452
2016-10-18 $12.58 $12.74 $12.55 $12.69 $9.52 108,597
2016-10-17 $12.73 $12.73 $12.62 $12.63 $9.48 107,739
2016-10-14 $12.84 $12.90 $12.76 $12.77 $9.58 73,084
2016-10-13 $12.91 $12.97 $12.89 $12.90 $9.63 85,891
2016-10-12 $12.98 $12.98 $12.93 $12.96 $9.68 73,884
2016-10-11 $13.00 $13.02 $12.91 $12.98 $9.69 62,120
2016-10-10 $12.97 $13.01 $12.93 $12.99 $9.70 109,047
2016-10-07 $13.04 $13.04 $12.95 $12.99 $9.70 48,738
2016-10-06 $13.01 $13.03 $12.95 $13.02 $9.72 62,750
2016-10-05 $13.00 $13.03 $12.96 $13.03 $9.73 56,478
2016-10-04 $13.11 $13.11 $13.00 $13.00 $9.71 69,126
2016-10-03 $13.13 $13.19 $13.11 $13.14 $9.81 32,962
2016-09-30 $13.30 $13.30 $13.17 $13.17 $9.84 55,933
2016-09-29 $13.27 $13.31 $13.21 $13.22 $9.87 33,640
2016-09-28 $13.31 $13.34 $13.27 $13.28 $9.92 56,821
2016-09-27 $13.18 $13.31 $13.18 $13.28 $9.92 32,188
2016-09-26 $13.30 $13.35 $13.22 $13.24 $9.89 28,430
2016-09-23 $13.30 $13.34 $13.28 $13.32 $9.95 14,336
2016-09-22 $13.27 $13.35 $13.21 $13.30 $9.93 56,818
2016-09-21 $13.20 $13.24 $13.11 $13.22 $9.87 102,846
2016-09-20 $13.26 $13.26 $13.17 $13.17 $9.84 45,409
2016-09-19 $13.32 $13.32 $13.18 $13.19 $9.85 88,767
2016-09-16 $13.33 $13.33 $13.23 $13.27 $9.91 36,349
2016-09-15 $13.34 $13.34 $13.29 $13.32 $9.95 27,887
2016-09-14 $13.30 $13.36 $13.24 $13.34 $9.96 149,410
2016-09-13 $13.25 $13.37 $13.25 $13.36 $9.94 48,838
2016-09-12 $13.30 $13.37 $13.18 $13.31 $9.90 101,340
2016-09-09 $13.56 $13.56 $13.36 $13.39 $9.96 81,148
2016-09-08 $13.51 $13.59 $13.51 $13.56 $10.08 17,446
2016-09-07 $13.64 $13.65 $13.53 $13.53 $10.06 96,311
2016-09-06 $13.62 $13.64 $13.58 $13.64 $10.14 53,791
2016-09-02 $13.59 $13.65 $13.58 $13.58 $10.10 26,478
2016-09-01 $13.61 $13.62 $13.53 $13.62 $10.13 48,983
2016-08-31 $13.61 $13.61 $13.54 $13.59 $10.11 54,794
2016-08-30 $13.61 $13.65 $13.51 $13.54 $10.07 101,396
2016-08-29 $13.70 $13.71 $13.58 $13.64 $10.14 65,272
2016-08-26 $13.59 $13.66 $13.56 $13.66 $10.16 25,076
2016-08-25 $13.60 $13.68 $13.58 $13.58 $10.10 49,585
2016-08-24 $13.69 $13.70 $13.64 $13.65 $10.15 64,757
2016-08-23 $13.71 $13.71 $13.63 $13.71 $10.20 22,961
2016-08-22 $13.62 $13.71 $13.60 $13.69 $10.18 78,187
2016-08-19 $13.81 $13.81 $13.53 $13.64 $10.14 60,648
2016-08-18 $13.67 $13.79 $13.66 $13.78 $10.25 48,367
2016-08-17 $13.62 $13.71 $13.53 $13.70 $10.19 61,480
2016-08-16 $13.66 $13.67 $13.51 $13.63 $10.14 51,459
2016-08-15 $13.68 $13.78 $13.60 $13.70 $10.15 91,561
2016-08-12 $13.61 $13.74 $13.55 $13.74 $10.17 41,019
2016-08-11 $13.60 $13.73 $13.55 $13.58 $10.06 88,314
2016-08-10 $13.44 $13.58 $13.44 $13.58 $10.06 82,563
2016-08-09 $13.50 $13.55 $13.45 $13.46 $9.97 172,012
2016-08-08 $13.48 $13.60 $13.48 $13.51 $10.00 233,879
2016-08-05 $13.46 $13.58 $13.40 $13.50 $10.00 152,538
2016-08-04 $13.80 $13.93 $13.50 $13.56 $10.04 511,931
2016-08-03 $14.30 $14.43 $14.30 $14.43 $10.69 18,969
2016-08-02 $14.36 $14.36 $14.27 $14.31 $10.60 35,209
2016-08-01 $14.31 $14.40 $14.31 $14.39 $10.66 45,445
2016-07-29 $14.35 $14.39 $14.35 $14.38 $10.65 34,815
2016-07-28 $14.32 $14.36 $14.30 $14.31 $10.60 26,216
2016-07-27 $14.16 $14.30 $14.16 $14.30 $10.59 22,992
2016-07-26 $14.19 $14.21 $14.15 $14.18 $10.50 45,811
2016-07-25 $14.17 $14.21 $14.15 $14.16 $10.49 50,271
2016-07-22 $14.16 $14.17 $14.09 $14.14 $10.47 13,157
2016-07-21 $14.09 $14.14 $14.08 $14.13 $10.46 17,769
2016-07-20 $14.09 $14.14 $14.04 $14.09 $10.43 46,922
2016-07-19 $14.25 $14.25 $14.05 $14.13 $10.46 27,902
2016-07-18 $13.98 $14.14 $13.98 $14.14 $10.47 56,107
2016-07-15 $13.71 $13.94 $13.70 $13.89 $10.29 121,928
2016-07-14 $14.06 $14.06 $13.61 $13.75 $10.18 180,344
2016-07-13 $14.27 $14.33 $14.08 $14.13 $10.41 82,593
2016-07-12 $14.51 $14.54 $14.24 $14.26 $10.51 46,378
2016-07-11 $14.53 $14.64 $14.53 $14.55 $10.72 32,804
2016-07-08 $14.54 $14.56 $14.47 $14.53 $10.71 44,721
2016-07-07 $14.54 $14.65 $14.46 $14.50 $10.68 35,049
2016-07-06 $14.60 $14.67 $14.43 $14.46 $10.65 69,797
2016-07-05 $14.53 $14.56 $14.47 $14.56 $10.73 44,772
2016-07-01 $14.37 $14.54 $14.36 $14.53 $10.71 50,081
2016-06-30 $14.27 $14.37 $14.27 $14.31 $10.54 50,622
2016-06-29 $14.27 $14.31 $14.21 $14.28 $10.52 29,604
2016-06-28 $14.28 $14.31 $14.20 $14.27 $10.51 42,302
2016-06-27 $14.35 $14.44 $14.12 $14.28 $10.52 76,843
2016-06-24 $14.34 $14.53 $14.32 $14.37 $10.59 33,609
2016-06-23 $14.36 $14.36 $14.30 $14.34 $10.57 23,609
2016-06-22 $14.34 $14.45 $14.28 $14.34 $10.57 33,928
2016-06-21 $14.21 $14.35 $14.21 $14.28 $10.52 29,676
2016-06-20 $14.20 $14.29 $14.20 $14.23 $10.48 28,543
2016-06-17 $14.28 $14.36 $14.21 $14.23 $10.48 40,426
2016-06-16 $14.25 $14.27 $14.20 $14.25 $10.50 49,757
2016-06-15 $14.30 $14.36 $14.20 $14.21 $10.47 72,542
2016-06-14 $14.29 $14.34 $14.23 $14.24 $10.49 48,323
2016-06-13 $14.37 $14.42 $14.30 $14.31 $10.54 30,178
2016-06-10 $14.39 $14.45 $14.32 $14.37 $10.54 34,494
2016-06-09 $14.30 $14.37 $14.27 $14.33 $10.51 40,267
2016-06-08 $14.24 $14.30 $14.24 $14.29 $10.48 24,088
2016-06-07 $14.26 $14.28 $14.20 $14.26 $10.46 31,082
2016-06-06 $14.20 $14.28 $14.17 $14.21 $10.42 29,723
2016-06-03 $14.21 $14.29 $14.18 $14.20 $10.41 40,496
2016-06-02 $14.09 $14.18 $14.06 $14.16 $10.38 37,060
2016-06-01 $14.08 $14.17 $14.08 $14.11 $10.35 55,121
2016-05-31 $14.12 $14.16 $13.97 $14.01 $10.27 64,482
2016-05-27 $14.24 $14.24 $14.12 $14.13 $10.36 26,799
2016-05-26 $14.20 $14.30 $14.16 $14.16 $10.38 35,421
2016-05-25 $14.11 $14.21 $14.07 $14.10 $10.34 45,470
2016-05-24 $14.15 $14.15 $14.05 $14.09 $10.33 27,517
2016-05-23 $14.02 $14.14 $13.98 $14.05 $10.30 49,747
2016-05-20 $13.87 $14.14 $13.87 $13.95 $10.23 57,589
2016-05-19 $14.20 $14.30 $13.77 $13.77 $10.10 107,681
2016-05-18 $14.39 $14.42 $14.18 $14.26 $10.46 93,852
2016-05-17 $14.52 $14.54 $14.33 $14.39 $10.55 48,942
2016-05-16 $14.64 $14.65 $14.43 $14.47 $10.61 52,422
2016-05-13 $14.66 $14.74 $14.53 $14.67 $10.70 147,835
2016-05-12 $14.48 $14.76 $14.31 $14.68 $10.71 134,124
2016-05-11 $14.22 $14.48 $14.21 $14.48 $10.57 131,874
2016-05-10 $14.16 $14.22 $14.16 $14.22 $10.38 31,970
2016-05-09 $14.16 $14.21 $14.15 $14.21 $10.37 47,502
2016-05-06 $14.12 $14.18 $14.06 $14.18 $10.35 100,021
2016-05-05 $14.09 $14.13 $14.08 $14.10 $10.29 21,368
2016-05-04 $14.11 $14.13 $14.09 $14.13 $10.31 21,061
2016-05-03 $14.12 $14.12 $14.06 $14.11 $10.30 14,702
2016-05-02 $14.10 $14.17 $14.07 $14.10 $10.29 29,099
2016-04-29 $14.10 $14.17 $14.07 $14.07 $10.27 42,738
2016-04-28 $14.08 $14.10 $14.05 $14.07 $10.27 38,631
2016-04-27 $13.93 $14.10 $13.91 $14.10 $10.29 62,219
2016-04-26 $13.90 $13.94 $13.87 $13.94 $10.17 29,573
2016-04-25 $13.86 $13.90 $13.79 $13.87 $10.12 26,352
2016-04-22 $13.83 $13.95 $13.77 $13.84 $10.10 128,558
2016-04-21 $14.03 $14.11 $13.91 $13.93 $10.16 76,910
2016-04-20 $14.21 $14.30 $14.02 $14.05 $10.25 119,398
2016-04-19 $14.21 $14.25 $14.16 $14.25 $10.40 39,447
2016-04-18 $14.16 $14.22 $14.07 $14.18 $10.35 40,994
2016-04-15 $14.04 $14.14 $14.04 $14.13 $10.31 35,408
2016-04-14 $14.06 $14.14 $14.03 $14.04 $10.24 67,883
2016-04-13 $14.02 $14.12 $13.98 $14.08 $10.27 66,289
2016-04-12 $14.10 $14.16 $14.08 $14.15 $10.27 59,011
2016-04-11 $14.10 $14.11 $14.03 $14.07 $10.22 33,418
2016-04-08 $14.06 $14.09 $14.05 $14.07 $10.22 93,108
2016-04-07 $13.96 $14.05 $13.96 $14.03 $10.19 34,270
2016-04-06 $13.99 $14.07 $13.99 $14.05 $10.20 34,103
2016-04-05 $13.95 $13.98 $13.89 $13.97 $10.14 71,791
2016-04-04 $13.95 $13.95 $13.92 $13.95 $10.13 27,531
2016-04-01 $13.96 $14.00 $13.90 $13.94 $10.12 42,299
2016-03-31 $13.95 $14.02 $13.95 $13.98 $10.15 58,531
2016-03-30 $13.98 $14.00 $13.92 $13.97 $10.14 42,276
2016-03-29 $13.92 $13.95 $13.86 $13.94 $10.12 70,722
2016-03-28 $13.89 $13.90 $13.83 $13.87 $10.07 29,877
2016-03-24 $13.78 $13.84 $13.75 $13.84 $10.05 31,915
2016-03-23 $13.74 $13.81 $13.64 $13.76 $9.99 70,095
2016-03-22 $13.71 $13.75 $13.66 $13.74 $9.98 27,499
2016-03-21 $13.60 $13.69 $13.60 $13.67 $9.93 20,777
2016-03-18 $13.69 $13.69 $13.60 $13.61 $9.88 36,837
2016-03-17 $13.74 $13.75 $13.65 $13.66 $9.92 47,713
2016-03-16 $13.68 $13.72 $13.67 $13.70 $9.95 30,140
2016-03-15 $13.72 $13.73 $13.63 $13.66 $9.92 35,401
2016-03-14 $13.70 $13.70 $13.61 $13.70 $9.95 40,845
2016-03-11 $13.73 $13.75 $13.70 $13.71 $9.90 62,534
2016-03-10 $13.65 $13.72 $13.63 $13.71 $9.90 51,975
2016-03-09 $13.60 $13.69 $13.56 $13.63 $9.85 37,337
2016-03-08 $13.59 $13.66 $13.55 $13.60 $9.82 38,430
2016-03-07 $13.53 $13.63 $13.45 $13.56 $9.80 70,030
2016-03-04 $13.70 $13.74 $13.45 $13.47 $9.73 202,506
2016-03-03 $13.71 $13.74 $13.64 $13.70 $9.90 80,745
2016-03-02 $13.68 $13.69 $13.55 $13.67 $9.87 41,171
2016-03-01 $13.60 $13.65 $13.57 $13.65 $9.86 82,997
2016-02-29 $13.49 $13.59 $13.49 $13.56 $9.80 77,322
2016-02-26 $13.44 $13.47 $13.38 $13.42 $9.69 44,669
2016-02-25 $13.41 $13.45 $13.36 $13.43 $9.70 87,378
2016-02-24 $13.37 $13.42 $13.35 $13.41 $9.69 89,035
2016-02-23 $13.27 $13.32 $13.27 $13.32 $9.62 41,682
2016-02-22 $13.27 $13.29 $13.24 $13.24 $9.56 17,443
2016-02-19 $13.24 $13.32 $13.24 $13.27 $9.59 64,079
2016-02-18 $13.25 $13.25 $13.21 $13.24 $9.56 55,726
2016-02-17 $13.21 $13.25 $13.20 $13.25 $9.57 93,496
2016-02-16 $13.30 $13.31 $13.18 $13.18 $9.52 94,389
2016-02-12 $13.39 $13.43 $13.35 $13.39 $9.62 64,207
2016-02-11 $13.38 $13.43 $13.34 $13.34 $9.59 98,921
2016-02-10 $13.38 $13.44 $13.34 $13.34 $9.59 64,781
2016-02-09 $13.41 $13.48 $13.33 $13.35 $9.59 59,131
2016-02-08 $13.36 $13.36 $13.33 $13.35 $9.59 49,736
2016-02-05 $13.39 $13.42 $13.30 $13.38 $9.61 43,551
2016-02-04 $13.42 $13.46 $13.38 $13.38 $9.61 32,782
2016-02-03 $13.29 $13.40 $13.27 $13.40 $9.63 91,788
2016-02-02 $13.40 $13.41 $13.24 $13.29 $9.55 90,724
2016-02-01 $13.23 $13.36 $13.20 $13.32 $9.57 84,092
2016-01-29 $13.21 $13.30 $13.21 $13.28 $9.54 87,094
2016-01-28 $13.14 $13.21 $13.08 $13.21 $9.49 30,857
2016-01-27 $13.08 $13.14 $13.07 $13.11 $9.42 22,912
2016-01-26 $13.03 $13.08 $12.96 $13.08 $9.40 38,603
2016-01-25 $13.07 $13.10 $12.99 $13.00 $9.34 59,654
2016-01-22 $12.94 $13.07 $12.93 $13.03 $9.36 44,996
2016-01-21 $12.89 $12.93 $12.86 $12.92 $9.28 47,007
2016-01-20 $12.95 $12.96 $12.81 $12.83 $9.22 111,231
2016-01-19 $12.97 $13.04 $12.93 $12.93 $9.29 44,252
2016-01-15 $12.89 $13.08 $12.89 $13.02 $9.36 93,417
2016-01-14 $12.98 $13.00 $12.87 $12.90 $9.27 184,193
2016-01-13 $13.13 $13.14 $12.95 $12.95 $9.31 200,996
2016-01-12 $13.18 $13.22 $13.13 $13.15 $9.40 102,742
2016-01-11 $13.27 $13.29 $13.14 $13.18 $9.42 93,063
2016-01-08 $13.28 $13.33 $13.27 $13.30 $9.51 135,444
2016-01-07 $13.38 $13.41 $13.26 $13.29 $9.50 139,394
2016-01-06 $13.30 $13.42 $13.30 $13.36 $9.55 55,999
2016-01-05 $13.17 $13.33 $13.17 $13.29 $9.50 146,031
2016-01-04 $13.10 $13.19 $13.10 $13.19 $9.43 40,278
2015-12-31 $13.11 $13.20 $13.06 $13.06 $9.33 68,894
2015-12-30 $13.14 $13.19 $13.08 $13.11 $9.37 140,734
2015-12-29 $13.10 $13.19 $13.10 $13.14 $9.39 43,631
2015-12-28 $13.03 $13.17 $13.03 $13.14 $9.39 63,787
2015-12-24 $13.01 $13.11 $12.92 $13.05 $9.33 75,441
2015-12-23 $13.11 $13.16 $13.01 $13.04 $9.32 84,191
2015-12-22 $13.06 $13.12 $12.98 $13.11 $9.37 84,841
2015-12-21 $13.12 $13.18 $13.06 $13.13 $9.38 44,982
2015-12-18 $13.08 $13.16 $13.00 $13.13 $9.38 70,368
2015-12-17 $12.91 $13.09 $12.91 $13.04 $9.32 71,289
2015-12-16 $12.80 $12.95 $12.80 $12.92 $9.23 95,531
2015-12-15 $12.84 $12.88 $12.73 $12.84 $9.18 43,053
2015-12-14 $12.93 $12.98 $12.71 $12.78 $9.13 142,468
2015-12-11 $13.11 $13.12 $12.97 $12.98 $9.28 91,706
2015-12-10 $13.06 $13.12 $13.00 $13.08 $9.35 48,681
2015-12-09 $13.15 $13.19 $13.07 $13.15 $9.35 39,099
2015-12-08 $13.17 $13.18 $13.06 $13.15 $9.35 47,270
2015-12-07 $13.15 $13.20 $13.14 $13.18 $9.37 24,071
2015-12-04 $13.13 $13.19 $13.13 $13.18 $9.37 30,173
2015-12-03 $13.27 $13.27 $13.14 $13.15 $9.35 55,010
2015-12-02 $13.33 $13.33 $13.25 $13.28 $9.44 35,341
2015-12-01 $13.25 $13.31 $13.25 $13.31 $9.46 86,393
2015-11-30 $13.21 $13.25 $13.18 $13.22 $9.40 76,405
2015-11-27 $13.19 $13.20 $13.15 $13.18 $9.37 21,756
2015-11-25 $12.97 $13.19 $12.97 $13.19 $9.38 50,293
2015-11-24 $13.07 $13.10 $12.96 $12.97 $9.22 44,473
2015-11-23 $12.98 $13.06 $12.95 $13.02 $9.26 36,970
2015-11-20 $13.00 $13.03 $12.93 $12.97 $9.22 39,489
2015-11-19 $12.96 $13.03 $12.95 $12.95 $9.21 29,521
2015-11-18 $13.00 $13.03 $12.92 $12.95 $9.21 54,190
2015-11-17 $13.10 $13.10 $13.02 $13.03 $9.26 26,714
2015-11-16 $13.16 $13.20 $13.08 $13.09 $9.31 35,318
2015-11-13 $13.10 $13.24 $13.08 $13.20 $9.33 41,895
2015-11-12 $13.04 $13.11 $12.98 $13.07 $9.24 45,050
2015-11-11 $13.00 $13.07 $12.97 $13.02 $9.21 50,695
2015-11-10 $12.91 $12.98 $12.89 $12.95 $9.16 40,683
2015-11-09 $13.00 $13.00 $12.87 $12.92 $9.14 72,775
2015-11-06 $13.20 $13.22 $13.02 $13.07 $9.24 72,015
2015-11-05 $13.28 $13.30 $13.23 $13.25 $9.37 40,829
2015-11-04 $13.29 $13.33 $13.24 $13.33 $9.43 69,564
2015-11-03 $13.23 $13.30 $13.18 $13.29 $9.40 39,301
2015-11-02 $13.17 $13.26 $13.17 $13.25 $9.37 38,992
2015-10-30 $13.11 $13.17 $13.08 $13.14 $9.29 95,986
2015-10-29 $13.04 $13.09 $13.01 $13.08 $9.25 42,514
2015-10-28 $13.02 $13.05 $13.01 $13.04 $9.22 84,559
2015-10-27 $13.01 $13.01 $12.95 $13.01 $9.20 37,339
2015-10-26 $13.02 $13.03 $12.94 $12.96 $9.16 53,838
2015-10-23 $13.00 $13.04 $12.92 $12.97 $9.17 55,486
2015-10-22 $12.92 $13.01 $12.92 $12.99 $9.19 35,534
2015-10-21 $12.90 $12.96 $12.86 $12.94 $9.15 55,641
2015-10-20 $12.87 $12.90 $12.87 $12.90 $9.12 65,421
2015-10-19 $12.91 $12.93 $12.82 $12.85 $9.09 60,435
2015-10-16 $12.93 $12.93 $12.88 $12.92 $9.14 49,374
2015-10-15 $13.02 $13.04 $12.93 $12.93 $9.14 33,411
2015-10-14 $12.99 $13.07 $12.97 $12.99 $9.19 47,639
2015-10-13 $12.95 $13.06 $12.95 $13.05 $9.18 77,774
2015-10-12 $12.90 $13.05 $12.89 $12.98 $9.13 27,828
2015-10-09 $12.92 $12.94 $12.86 $12.90 $9.07 27,512
2015-10-08 $12.90 $12.94 $12.86 $12.91 $9.08 14,505
2015-10-07 $12.90 $12.90 $12.86 $12.88 $9.06 30,991
2015-10-06 $12.86 $12.89 $12.85 $12.89 $9.07 48,226
2015-10-05 $12.83 $12.88 $12.81 $12.83 $9.02 50,372
2015-10-02 $12.77 $12.85 $12.77 $12.82 $9.02 40,897
2015-10-01 $12.70 $12.80 $12.68 $12.80 $9.00 82,432
2015-09-30 $12.63 $12.71 $12.52 $12.70 $8.93 135,412
2015-09-29 $12.59 $12.63 $12.51 $12.63 $8.88 85,407
2015-09-28 $12.58 $12.65 $12.53 $12.56 $8.84 64,567
2015-09-25 $12.63 $12.65 $12.59 $12.60 $8.86 12,473
2015-09-24 $12.58 $12.65 $12.58 $12.63 $8.88 10,833
2015-09-23 $12.60 $12.64 $12.56 $12.57 $8.84 47,229
2015-09-22 $12.60 $12.65 $12.55 $12.56 $8.83 87,079
2015-09-21 $12.63 $12.64 $12.53 $12.61 $8.87 28,587
2015-09-18 $12.46 $12.64 $12.44 $12.55 $8.83 79,324
2015-09-17 $12.36 $12.52 $12.36 $12.48 $8.78 52,197
2015-09-16 $12.32 $12.42 $12.32 $12.37 $8.70 36,870
2015-09-15 $12.37 $12.37 $12.30 $12.30 $8.65 22,220
2015-09-14 $12.46 $12.48 $12.41 $12.45 $8.71 35,423
2015-09-11 $12.54 $12.56 $12.45 $12.46 $8.71 46,126
2015-09-10 $12.50 $12.59 $12.48 $12.52 $8.76 56,006
2015-09-09 $12.55 $12.55 $12.51 $12.53 $8.76 40,901
2015-09-08 $12.50 $12.60 $12.40 $12.53 $8.76 124,193
2015-09-04 $12.34 $12.51 $12.31 $12.50 $8.74 107,341
2015-09-03 $12.30 $12.34 $12.26 $12.34 $8.63 73,552
2015-09-02 $12.25 $12.30 $12.22 $12.26 $8.57 33,019
2015-09-01 $12.21 $12.29 $12.20 $12.28 $8.59 79,808
2015-08-31 $12.17 $12.24 $12.15 $12.21 $8.54 71,992
2015-08-28 $12.09 $12.15 $12.05 $12.13 $8.48 81,410
2015-08-27 $12.05 $12.13 $12.05 $12.06 $8.43 19,089
2015-08-26 $12.10 $12.13 $12.04 $12.04 $8.42 34,826
2015-08-25 $12.05 $12.10 $11.97 $12.06 $8.43 289,222
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.