BlackRock MuniVest Fund Inc (MVF) Exchange: NYSE

  1. Overview
  2. BlackRock MuniVest Fund Inc (MVF)

Data as of Aug. 22, 2025

$6.56 ($0.07) 1.08%

BlackRock MuniVest Fund Inc - Daily Information
Click for more stock information on BlackRock MuniVest Fund Inc.
Daily Information Data
Date Aug. 22, 2025
Open $6.51
Previous Close $6.56
High $6.56
Low $6.50
Adjusted Open $6.51
Previous Adjusted Close $6.56
Adjusted High $6.56
Adjusted Low $6.50

About BlackRock MuniVest Fund Inc (MVF)

BlackRock MuniVest Common

Invest in BlackRock MuniVest Fund Inc (MVF)
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.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock MuniVest Fund Inc (MVF)

Date Open High Low Close Adj.Close Volume
2025-07-25 $6.51 $6.56 $6.50 $6.56 $6.56 221,175
2025-07-24 $6.48 $6.54 $6.48 $6.49 $6.49 80,098
2025-07-23 $6.50 $6.52 $6.48 $6.51 $6.51 176,711
2025-07-22 $6.46 $6.51 $6.44 $6.50 $6.50 122,669
2025-07-21 $6.50 $6.50 $6.43 $6.44 $6.44 61,369
2025-07-18 $6.50 $6.51 $6.44 $6.46 $6.46 105,031
2025-07-17 $6.51 $6.53 $6.51 $6.52 $6.52 229,216
2025-07-16 $6.53 $6.53 $6.51 $6.53 $6.53 245,322
2025-07-15 $6.56 $6.57 $6.53 $6.54 $6.54 71,365
2025-07-14 $6.58 $6.58 $6.57 $6.58 $6.54 44,243
2025-07-11 $6.60 $6.60 $6.54 $6.56 $6.52 84,512
2025-07-10 $6.59 $6.60 $6.58 $6.60 $6.56 125,624
2025-07-09 $6.59 $6.61 $6.57 $6.59 $6.55 94,779
2025-07-08 $6.56 $6.60 $6.55 $6.58 $6.58 70,100
2025-07-07 $6.62 $6.62 $6.55 $6.57 $6.57 150,086
2025-07-03 $6.63 $6.65 $6.62 $6.64 $6.64 94,479
2025-07-02 $6.60 $6.65 $6.60 $6.64 $6.64 151,139
2025-07-01 $6.58 $6.61 $6.55 $6.61 $6.61 156,896
2025-06-30 $6.55 $6.58 $6.53 $6.58 $6.58 197,712
2025-06-27 $6.57 $6.57 $6.52 $6.54 $6.54 203,096
2025-06-26 $6.55 $6.57 $6.54 $6.54 $6.54 198,268
2025-06-25 $6.56 $6.58 $6.54 $6.55 $6.55 113,804
2025-06-24 $6.60 $6.60 $6.56 $6.57 $6.57 201,055
2025-06-23 $6.61 $6.63 $6.56 $6.59 $6.59 274,301
2025-06-20 $6.61 $6.63 $6.57 $6.58 $6.58 100,452
2025-06-18 $6.64 $6.65 $6.60 $6.60 $6.60 77,637
2025-06-17 $6.62 $6.65 $6.61 $6.64 $6.64 43,491
2025-06-16 $6.64 $6.65 $6.61 $6.62 $6.62 60,240
2025-06-13 $6.64 $6.65 $6.61 $6.64 $6.64 51,046
2025-06-12 $6.68 $6.70 $6.68 $6.70 $6.66 38,707
2025-06-11 $6.67 $6.68 $6.65 $6.67 $6.63 97,312
2025-06-10 $6.67 $6.68 $6.61 $6.64 $6.60 148,444
2025-06-09 $6.66 $6.67 $6.62 $6.67 $6.63 114,082
2025-06-06 $6.69 $6.69 $6.62 $6.63 $6.59 78,843
2025-06-05 $6.70 $6.70 $6.63 $6.68 $6.64 96,585
2025-06-04 $6.68 $6.70 $6.67 $6.69 $6.65 73,082
2025-06-03 $6.72 $6.73 $6.67 $6.68 $6.64 53,167
2025-06-02 $6.71 $6.75 $6.67 $6.70 $6.66 71,724
2025-05-30 $6.72 $6.73 $6.68 $6.69 $6.65 47,470
2025-05-29 $6.72 $6.72 $6.68 $6.70 $6.66 95,005
2025-05-28 $6.78 $6.78 $6.65 $6.68 $6.64 171,635
2025-05-27 $6.72 $6.79 $6.68 $6.76 $6.72 95,935
2025-05-23 $6.66 $6.71 $6.66 $6.67 $6.63 73,642
2025-05-22 $6.68 $6.70 $6.63 $6.69 $6.65 139,374
2025-05-21 $6.75 $6.77 $6.64 $6.65 $6.62 61,414
2025-05-20 $6.76 $6.80 $6.75 $6.75 $6.71 47,843
2025-05-19 $6.75 $6.78 $6.75 $6.77 $6.73 55,862
2025-05-16 $6.86 $6.86 $6.77 $6.80 $6.76 32,077
2025-05-15 $6.76 $6.84 $6.76 $6.81 $6.77 44,513
2025-05-14 $6.89 $6.89 $6.77 $6.78 $6.71 137,469
2025-05-13 $6.85 $6.87 $6.85 $6.87 $6.80 34,591
2025-05-12 $6.89 $6.91 $6.85 $6.85 $6.78 117,297
2025-05-09 $6.89 $6.91 $6.87 $6.89 $6.89 64,988
2025-05-08 $6.91 $6.94 $6.87 $6.87 $6.87 84,358
2025-05-07 $6.91 $6.95 $6.88 $6.90 $6.90 112,095
2025-05-06 $6.89 $6.93 $6.87 $6.91 $6.91 80,035
2025-05-05 $6.90 $6.93 $6.86 $6.93 $6.93 81,237
2025-05-02 $6.90 $6.90 $6.86 $6.88 $6.88 92,653
2025-05-01 $7.00 $7.00 $6.86 $6.88 $6.88 131,851
2025-04-30 $6.84 $6.91 $6.81 $6.91 $6.91 148,260
2025-04-29 $6.84 $6.90 $6.78 $6.82 $6.82 183,030
2025-04-28 $6.85 $6.85 $6.75 $6.82 $6.82 70,951
2025-04-25 $6.86 $6.89 $6.81 $6.83 $6.83 88,988
2025-04-24 $6.76 $6.82 $6.73 $6.82 $6.82 124,983
2025-04-23 $6.73 $6.80 $6.65 $6.72 $6.72 184,147
2025-04-22 $6.68 $6.70 $6.63 $6.66 $6.66 69,729
2025-04-21 $6.71 $6.72 $6.60 $6.61 $6.61 178,493
2025-04-17 $6.77 $6.77 $6.68 $6.73 $6.73 69,040
2025-04-16 $6.76 $6.77 $6.68 $6.73 $6.73 113,651
2025-04-15 $6.77 $6.81 $6.70 $6.76 $6.76 111,569
2025-04-14 $6.75 $6.79 $6.70 $6.75 $6.71 88,288
2025-04-11 $6.60 $6.68 $6.55 $6.66 $6.62 111,743
2025-04-10 $6.62 $6.78 $6.55 $6.61 $6.57 200,832
2025-04-09 $6.61 $6.77 $6.50 $6.77 $6.73 416,507
2025-04-08 $6.94 $6.94 $6.62 $6.63 $6.59 95,307
2025-04-07 $6.97 $6.97 $6.83 $6.88 $6.84 190,797
2025-04-04 $7.06 $7.10 $6.95 $7.01 $6.97 169,897
2025-04-03 $7.10 $7.13 $7.07 $7.09 $7.05 93,178
2025-04-02 $7.11 $7.12 $7.06 $7.10 $7.06 102,317
2025-04-01 $7.07 $7.13 $7.04 $7.10 $7.06 167,593
2025-03-31 $7.07 $7.08 $7.00 $7.01 $7.01 84,329
2025-03-28 $7.06 $7.07 $7.00 $7.03 $7.03 67,883
2025-03-27 $7.03 $7.04 $6.99 $7.02 $7.02 63,706
2025-03-26 $7.16 $7.16 $7.03 $7.06 $7.06 131,839
2025-03-25 $7.24 $7.24 $7.13 $7.17 $7.17 95,838
2025-03-24 $7.22 $7.25 $7.20 $7.22 $7.22 225,695
2025-03-21 $7.15 $7.17 $7.13 $7.15 $7.15 72,247
2025-03-20 $7.06 $7.17 $7.06 $7.12 $7.12 173,596
2025-03-19 $7.04 $7.05 $6.99 $7.03 $7.03 95,489
2025-03-18 $7.03 $7.04 $7.01 $7.04 $7.04 44,991
2025-03-17 $7.05 $7.06 $7.00 $7.02 $7.02 49,261
2025-03-14 $7.04 $7.04 $6.97 $7.02 $7.02 53,932
2025-03-13 $7.11 $7.12 $7.03 $7.04 $7.04 36,448
2025-03-12 $7.17 $7.17 $7.09 $7.12 $7.12 52,983
2025-03-11 $7.18 $7.18 $7.10 $7.14 $7.14 72,355
2025-03-10 $7.14 $7.19 $7.13 $7.15 $7.15 50,992
2025-03-07 $7.23 $7.23 $7.14 $7.16 $7.16 110,111
2025-03-06 $7.23 $7.25 $7.17 $7.21 $7.21 67,678
2025-03-05 $7.30 $7.30 $7.21 $7.25 $7.25 51,366
2025-03-04 $7.31 $7.31 $7.25 $7.28 $7.28 99,915
2025-03-03 $7.32 $7.36 $7.28 $7.31 $7.31 190,273
2025-02-28 $7.30 $7.31 $7.26 $7.30 $7.30 88,947
2025-02-27 $7.29 $7.30 $7.24 $7.30 $7.30 52,681
2025-02-26 $7.28 $7.34 $7.25 $7.27 $7.27 54,585
2025-02-25 $7.24 $7.28 $7.23 $7.27 $7.27 68,586
2025-02-24 $7.25 $7.29 $7.18 $7.19 $7.19 129,534
2025-02-21 $7.32 $7.32 $7.27 $7.30 $7.30 32,252
2025-02-20 $7.29 $7.32 $7.26 $7.29 $7.29 54,877
2025-02-19 $7.29 $7.30 $7.26 $7.28 $7.28 75,330
2025-02-18 $7.26 $7.28 $7.22 $7.26 $7.26 178,891
2025-02-14 $7.25 $7.28 $7.22 $7.27 $7.27 114,393
2025-02-13 $7.25 $7.26 $7.21 $7.24 $7.20 52,872
2025-02-12 $7.17 $7.22 $7.14 $7.20 $7.16 120,459
2025-02-11 $7.28 $7.29 $7.25 $7.27 $7.23 51,903
2025-02-10 $7.30 $7.32 $7.26 $7.28 $7.24 72,842
2025-02-07 $7.34 $7.37 $7.25 $7.27 $7.23 87,640
2025-02-06 $7.31 $7.35 $7.30 $7.34 $7.30 75,623
2025-02-05 $7.31 $7.32 $7.26 $7.29 $7.25 155,540
2025-02-04 $7.26 $7.34 $7.24 $7.28 $7.24 179,249
2025-02-03 $7.29 $7.34 $7.22 $7.24 $7.20 93,688
2025-01-31 $7.20 $7.29 $7.20 $7.25 $7.21 187,121
2025-01-30 $7.21 $7.30 $7.17 $7.20 $7.16 366,480
2025-01-29 $7.19 $7.19 $7.11 $7.16 $7.12 73,905
2025-01-28 $7.22 $7.25 $7.13 $7.17 $7.13 103,501
2025-01-27 $7.20 $7.22 $7.18 $7.22 $7.18 39,660
2025-01-24 $7.15 $7.20 $7.12 $7.17 $7.17 56,439
2025-01-23 $7.22 $7.22 $7.09 $7.12 $7.12 102,474
2025-01-22 $7.20 $7.26 $7.16 $7.24 $7.24 72,721
2025-01-21 $7.19 $7.23 $7.16 $7.20 $7.20 51,723
2025-01-17 $7.17 $7.20 $7.15 $7.18 $7.18 34,805
2025-01-16 $7.16 $7.22 $7.14 $7.15 $7.15 57,559
2025-01-15 $7.15 $7.22 $7.15 $7.18 $7.18 73,411
2025-01-14 $7.14 $7.14 $7.10 $7.12 $7.08 68,774
2025-01-13 $7.14 $7.15 $7.10 $7.11 $7.07 87,676
2025-01-10 $7.19 $7.19 $7.10 $7.13 $7.09 118,058
2025-01-08 $7.20 $7.22 $7.16 $7.20 $7.16 169,000
2025-01-07 $7.23 $7.23 $7.17 $7.17 $7.13 35,213
2025-01-06 $7.25 $7.25 $7.17 $7.21 $7.17 167,459
2025-01-03 $7.23 $7.26 $7.18 $7.24 $7.20 36,703
2025-01-02 $7.08 $7.21 $7.03 $7.20 $7.16 151,639
2024-12-31 $7.00 $7.07 $6.99 $7.04 $7.00 331,316
2024-12-30 $7.00 $7.08 $6.99 $7.02 $6.98 315,771
2024-12-27 $7.01 $7.05 $6.88 $7.04 $7.00 267,297
2024-12-26 $6.96 $7.07 $6.96 $7.05 $7.01 280,942
2024-12-24 $7.04 $7.06 $6.95 $7.05 $7.01 202,558
2024-12-23 $7.09 $7.09 $6.98 $7.04 $7.00 136,739
2024-12-20 $7.16 $7.16 $7.05 $7.06 $7.02 170,998
2024-12-19 $7.11 $7.12 $6.95 $7.06 $7.02 203,719
2024-12-18 $7.23 $7.23 $7.11 $7.12 $7.08 227,227
2024-12-17 $7.24 $7.27 $7.16 $7.19 $7.15 230,526
2024-12-16 $7.22 $7.28 $7.20 $7.23 $7.19 157,873
2024-12-13 $7.35 $7.35 $7.24 $7.25 $7.18 181,522
2024-12-12 $7.42 $7.42 $7.31 $7.34 $7.27 187,726
2024-12-11 $7.41 $7.43 $7.39 $7.39 $7.32 129,703
2024-12-10 $7.40 $7.42 $7.37 $7.40 $7.33 111,208
2024-12-09 $7.42 $7.44 $7.40 $7.41 $7.34 62,227
2024-12-06 $7.46 $7.47 $7.39 $7.42 $7.35 98,672
2024-12-05 $7.47 $7.50 $7.41 $7.44 $7.37 258,457
2024-12-04 $7.52 $7.55 $7.50 $7.52 $7.45 52,482
2024-12-03 $7.55 $7.57 $7.48 $7.52 $7.45 73,667
2024-12-02 $7.52 $7.56 $7.49 $7.55 $7.48 140,993
2024-11-29 $7.45 $7.52 $7.45 $7.49 $7.42 54,938
2024-11-27 $7.39 $7.45 $7.39 $7.43 $7.36 88,449
2024-11-26 $7.34 $7.39 $7.31 $7.36 $7.29 130,682
2024-11-25 $7.34 $7.35 $7.27 $7.32 $7.25 80,505
2024-11-22 $7.37 $7.37 $7.23 $7.28 $7.21 105,384
2024-11-21 $7.31 $7.38 $7.28 $7.36 $7.29 77,830
2024-11-20 $7.27 $7.31 $7.27 $7.28 $7.21 39,546
2024-11-19 $7.30 $7.34 $7.27 $7.30 $7.23 67,115
2024-11-18 $7.31 $7.32 $7.26 $7.30 $7.23 39,527
2024-11-15 $7.33 $7.33 $7.28 $7.28 $7.21 75,964
2024-11-14 $7.36 $7.37 $7.33 $7.36 $7.25 55,055
2024-11-13 $7.36 $7.38 $7.33 $7.34 $7.23 67,819
2024-11-12 $7.37 $7.37 $7.28 $7.31 $7.20 90,273
2024-11-11 $7.36 $7.40 $7.33 $7.38 $7.27 81,821
2024-11-08 $7.33 $7.38 $7.33 $7.38 $7.27 67,557
2024-11-07 $7.25 $7.31 $7.25 $7.30 $7.19 46,868
2024-11-06 $7.31 $7.31 $7.20 $7.22 $7.11 124,117
2024-11-05 $7.28 $7.34 $7.26 $7.32 $7.21 79,302
2024-11-04 $7.29 $7.32 $7.24 $7.26 $7.15 163,996
2024-11-01 $7.39 $7.39 $7.26 $7.28 $7.17 113,713
2024-10-31 $7.26 $7.32 $7.23 $7.32 $7.21 66,412
2024-10-30 $7.26 $7.27 $7.20 $7.27 $7.16 84,072
2024-10-29 $7.23 $7.23 $7.19 $7.22 $7.11 104,890
2024-10-28 $7.33 $7.33 $7.21 $7.23 $7.12 73,049
2024-10-25 $7.30 $7.33 $7.26 $7.27 $7.16 106,939
2024-10-24 $7.35 $7.35 $7.20 $7.25 $7.14 119,995
2024-10-23 $7.43 $7.43 $7.32 $7.32 $7.21 71,514
2024-10-22 $7.56 $7.57 $7.40 $7.42 $7.31 168,836
2024-10-21 $7.61 $7.61 $7.55 $7.57 $7.46 28,635
2024-10-18 $7.59 $7.61 $7.56 $7.61 $7.50 88,319
2024-10-17 $7.51 $7.56 $7.50 $7.56 $7.45 103,035
2024-10-16 $7.52 $7.52 $7.47 $7.50 $7.39 81,288
2024-10-15 $7.50 $7.52 $7.48 $7.50 $7.39 88,474
2024-10-14 $7.54 $7.54 $7.47 $7.50 $7.35 88,587
2024-10-11 $7.54 $7.54 $7.51 $7.51 $7.37 58,221
2024-10-10 $7.54 $7.54 $7.51 $7.53 $7.38 45,121
2024-10-09 $7.54 $7.55 $7.50 $7.52 $7.37 54,348
2024-10-08 $7.54 $7.54 $7.51 $7.54 $7.39 60,773
2024-10-07 $7.53 $7.54 $7.50 $7.52 $7.37 299,825
2024-10-04 $7.53 $7.53 $7.50 $7.53 $7.38 107,639
2024-10-03 $7.60 $7.60 $7.52 $7.54 $7.39 158,061
2024-10-02 $7.58 $7.61 $7.55 $7.61 $7.46 157,190
2024-10-01 $7.60 $7.60 $7.56 $7.59 $7.44 134,248
2024-09-30 $7.54 $7.60 $7.48 $7.60 $7.45 222,124
2024-09-27 $7.54 $7.54 $7.49 $7.54 $7.54 97,584
2024-09-26 $7.53 $7.53 $7.48 $7.51 $7.51 110,188
2024-09-25 $7.56 $7.56 $7.51 $7.52 $7.52 76,774
2024-09-24 $7.56 $7.56 $7.51 $7.52 $7.52 62,518
2024-09-23 $7.58 $7.60 $7.52 $7.52 $7.52 62,414
2024-09-20 $7.64 $7.64 $7.58 $7.60 $7.60 53,064
2024-09-19 $7.63 $7.63 $7.58 $7.60 $7.60 73,176
2024-09-18 $7.60 $7.62 $7.58 $7.61 $7.61 69,803
2024-09-17 $7.62 $7.62 $7.57 $7.57 $7.57 48,930
2024-09-16 $7.62 $7.62 $7.59 $7.60 $7.60 65,831
2024-09-13 $7.59 $7.63 $7.59 $7.60 $7.57 70,327
2024-09-12 $7.52 $7.55 $7.51 $7.55 $7.52 104,604
2024-09-11 $7.49 $7.52 $7.47 $7.52 $7.49 211,925
2024-09-10 $7.49 $7.50 $7.46 $7.49 $7.46 204,232
2024-09-09 $7.47 $7.50 $7.45 $7.50 $7.47 77,702
2024-09-06 $7.49 $7.50 $7.43 $7.45 $7.42 117,507
2024-09-05 $7.45 $7.49 $7.44 $7.49 $7.46 118,197
2024-09-04 $7.45 $7.46 $7.42 $7.43 $7.40 172,916
2024-09-03 $7.44 $7.51 $7.41 $7.42 $7.39 76,072
2024-08-30 $7.42 $7.46 $7.37 $7.41 $7.38 73,519
2024-08-29 $7.46 $7.48 $7.42 $7.43 $7.40 95,942
2024-08-28 $7.51 $7.51 $7.39 $7.46 $7.43 75,611
2024-08-27 $7.48 $7.50 $7.45 $7.48 $7.45 29,315
2024-08-26 $7.52 $7.52 $7.45 $7.48 $7.45 71,173
2024-08-23 $7.45 $7.48 $7.41 $7.48 $7.45 66,174
2024-08-22 $7.46 $7.46 $7.39 $7.45 $7.45 36,523
2024-08-21 $7.47 $7.47 $7.41 $7.46 $7.46 46,895
2024-08-20 $7.43 $7.45 $7.40 $7.45 $7.45 86,011
2024-08-19 $7.38 $7.41 $7.38 $7.41 $7.41 41,660
2024-08-16 $7.39 $7.42 $7.38 $7.40 $7.40 29,980
2024-08-15 $7.36 $7.39 $7.34 $7.38 $7.38 47,869
2024-08-14 $7.41 $7.41 $7.37 $7.40 $7.37 64,160
2024-08-13 $7.44 $7.46 $7.36 $7.38 $7.35 90,086
2024-08-12 $7.39 $7.41 $7.37 $7.41 $7.38 66,534
2024-08-09 $7.42 $7.45 $7.39 $7.43 $7.40 101,424
2024-08-08 $7.48 $7.49 $7.39 $7.41 $7.38 41,273
2024-08-07 $7.44 $7.52 $7.42 $7.48 $7.45 230,288
2024-08-06 $7.35 $7.45 $7.35 $7.41 $7.38 143,333
2024-08-05 $7.39 $7.41 $7.33 $7.35 $7.32 73,761
2024-08-02 $7.50 $7.50 $7.40 $7.42 $7.39 108,500
2024-08-01 $7.39 $7.44 $7.31 $7.44 $7.41 94,594
2024-07-31 $7.36 $7.38 $7.31 $7.35 $7.32 120,459
2024-07-30 $7.38 $7.40 $7.27 $7.32 $7.29 171,260
2024-07-29 $7.36 $7.42 $7.32 $7.41 $7.38 131,113
2024-07-26 $7.29 $7.38 $7.28 $7.34 $7.31 120,705
2024-07-25 $7.27 $7.33 $7.24 $7.30 $7.27 125,653
2024-07-24 $7.29 $7.30 $7.26 $7.27 $7.24 66,731
2024-07-23 $7.33 $7.33 $7.27 $7.31 $7.28 28,869
2024-07-22 $7.27 $7.32 $7.27 $7.29 $7.26 85,824
2024-07-19 $7.27 $7.27 $7.23 $7.24 $7.24 42,411
2024-07-18 $7.30 $7.31 $7.23 $7.24 $7.24 162,028
2024-07-17 $7.35 $7.36 $7.30 $7.32 $7.32 88,295
2024-07-16 $7.37 $7.44 $7.33 $7.35 $7.35 189,992
2024-07-15 $7.37 $7.37 $7.32 $7.34 $7.34 56,269
2024-07-12 $7.34 $7.37 $7.34 $7.37 $7.34 45,830
2024-07-11 $7.33 $7.35 $7.32 $7.32 $7.29 96,488
2024-07-10 $7.38 $7.39 $7.27 $7.30 $7.27 88,304
2024-07-09 $7.37 $7.38 $7.27 $7.32 $7.29 76,858
2024-07-08 $7.34 $7.39 $7.34 $7.34 $7.31 34,484
2024-07-05 $7.34 $7.39 $7.32 $7.35 $7.32 56,272
2024-07-03 $7.30 $7.30 $7.27 $7.29 $7.26 61,947
2024-07-02 $7.22 $7.28 $7.20 $7.25 $7.25 92,336
2024-07-01 $7.18 $7.19 $7.15 $7.19 $7.19 85,075
2024-06-28 $7.20 $7.22 $7.17 $7.17 $7.17 38,760
2024-06-27 $7.23 $7.23 $7.15 $7.20 $7.20 58,646
2024-06-26 $7.19 $7.21 $7.15 $7.21 $7.21 77,886
2024-06-25 $7.20 $7.21 $7.16 $7.20 $7.20 76,620
2024-06-24 $7.17 $7.21 $7.16 $7.20 $7.20 53,793
2024-06-21 $7.15 $7.16 $7.14 $7.14 $7.14 62,860
2024-06-20 $7.15 $7.19 $7.11 $7.18 $7.18 130,533
2024-06-18 $7.15 $7.18 $7.14 $7.16 $7.16 44,857
2024-06-17 $7.12 $7.15 $7.12 $7.14 $7.14 45,136
2024-06-14 $7.18 $7.18 $7.11 $7.12 $7.12 58,856
2024-06-13 $7.14 $7.18 $7.14 $7.18 $7.15 68,575
2024-06-12 $7.17 $7.18 $7.11 $7.11 $7.08 217,314
2024-06-11 $7.12 $7.13 $7.10 $7.11 $7.08 67,954
2024-06-10 $7.11 $7.12 $7.11 $7.12 $7.09 48,239
2024-06-07 $7.08 $7.11 $7.04 $7.11 $7.08 114,646
2024-06-06 $7.09 $7.12 $7.08 $7.11 $7.08 27,644
2024-06-05 $7.02 $7.09 $7.02 $7.08 $7.05 111,906
2024-06-04 $7.02 $7.05 $6.99 $7.03 $7.00 87,067
2024-06-03 $6.98 $6.98 $6.93 $6.98 $6.95 159,532
2024-05-31 $6.91 $6.96 $6.91 $6.95 $6.95 47,927
2024-05-30 $6.93 $6.93 $6.88 $6.90 $6.90 38,000
2024-05-29 $6.96 $7.00 $6.89 $6.92 $6.92 121,466
2024-05-28 $7.03 $7.05 $6.96 $6.97 $6.97 63,883
2024-05-24 $7.04 $7.04 $6.99 $7.01 $7.01 83,424
2024-05-23 $7.09 $7.09 $6.97 $7.00 $7.00 106,222
2024-05-22 $7.12 $7.12 $7.07 $7.07 $7.07 113,308
2024-05-21 $7.10 $7.12 $7.09 $7.12 $7.12 59,007
2024-05-20 $7.10 $7.10 $7.06 $7.08 $7.08 239,155
2024-05-17 $7.10 $7.10 $7.07 $7.09 $7.09 297,054
2024-05-16 $7.12 $7.12 $7.07 $7.09 $7.09 263,123
2024-05-15 $7.10 $7.12 $7.09 $7.11 $7.11 331,711
2024-05-14 $7.06 $7.08 $7.02 $7.08 $7.08 97,017
2024-05-13 $7.08 $7.08 $7.03 $7.06 $7.03 72,353
2024-05-10 $7.09 $7.09 $7.01 $7.04 $7.01 151,036
2024-05-09 $7.11 $7.11 $7.04 $7.07 $7.04 218,525
2024-05-08 $7.08 $7.10 $7.01 $7.08 $7.05 373,113
2024-05-07 $6.98 $7.11 $6.98 $7.03 $7.00 199,072
2024-05-06 $6.90 $6.97 $6.89 $6.97 $6.94 147,938
2024-05-03 $6.85 $6.89 $6.84 $6.88 $6.85 71,311
2024-05-02 $6.80 $6.82 $6.77 $6.82 $6.79 52,202
2024-05-01 $6.84 $6.85 $6.80 $6.81 $6.78 194,060
2024-04-30 $6.79 $6.82 $6.78 $6.82 $6.79 19,294
2024-04-29 $6.83 $6.83 $6.81 $6.83 $6.80 11,333
2024-04-26 $6.85 $6.85 $6.80 $6.82 $6.79 188,682
2024-04-25 $6.78 $6.82 $6.74 $6.79 $6.76 444,703
2024-04-24 $6.82 $6.82 $6.79 $6.80 $6.77 123,662
2024-04-23 $6.81 $6.84 $6.81 $6.81 $6.78 222,682
2024-04-22 $6.85 $6.85 $6.81 $6.82 $6.79 149,927
2024-04-19 $6.82 $6.84 $6.81 $6.82 $6.79 85,748
2024-04-18 $6.84 $6.84 $6.79 $6.83 $6.80 117,710
2024-04-17 $6.81 $6.82 $6.79 $6.81 $6.78 47,400
2024-04-16 $6.78 $6.82 $6.75 $6.78 $6.78 315,701
2024-04-15 $6.87 $6.87 $6.79 $6.80 $6.80 56,029
2024-04-12 $6.92 $6.92 $6.87 $6.89 $6.89 89,122
2024-04-11 $6.92 $6.93 $6.88 $6.93 $6.90 183,400
2024-04-10 $6.93 $6.95 $6.87 $6.89 $6.86 100,541
2024-04-09 $6.99 $6.99 $6.94 $6.97 $6.94 133,004
2024-04-08 $6.93 $6.98 $6.86 $6.95 $6.92 132,169
2024-04-05 $6.91 $6.91 $6.88 $6.91 $6.91 388,276
2024-04-04 $6.93 $6.93 $6.90 $6.92 $6.92 80,045
2024-04-03 $6.90 $6.91 $6.87 $6.89 $6.89 137,233
2024-04-02 $6.93 $6.93 $6.87 $6.90 $6.90 199,888
2024-04-01 $7.02 $7.02 $6.91 $6.96 $6.96 166,014
2024-03-28 $6.98 $7.06 $6.92 $7.06 $7.06 221,251
2024-03-27 $7.00 $7.00 $6.94 $6.98 $6.98 166,281
2024-03-26 $7.01 $7.01 $6.96 $6.98 $6.98 107,886
2024-03-25 $7.03 $7.04 $6.98 $7.01 $7.01 100,898
2024-03-22 $7.04 $7.04 $7.01 $7.03 $7.03 78,282
2024-03-21 $7.08 $7.08 $6.99 $7.01 $7.01 99,771
2024-03-20 $7.05 $7.05 $7.02 $7.04 $7.04 120,291
2024-03-19 $7.05 $7.06 $7.05 $7.05 $7.05 102,349
2024-03-18 $7.09 $7.10 $7.06 $7.07 $7.07 71,624
2024-03-15 $7.09 $7.09 $7.02 $7.04 $7.04 85,824
2024-03-14 $7.10 $7.10 $7.06 $7.07 $7.07 37,343
2024-03-13 $7.12 $7.15 $7.11 $7.14 $7.11 60,717
2024-03-12 $7.12 $7.12 $7.08 $7.10 $7.07 118,858
2024-03-11 $7.10 $7.10 $7.07 $7.10 $7.07 123,643
2024-03-08 $7.11 $7.12 $7.06 $7.08 $7.05 172,002
2024-03-07 $7.11 $7.13 $7.09 $7.10 $7.07 401,227
2024-03-06 $7.08 $7.10 $7.05 $7.10 $7.07 73,773
2024-03-05 $7.01 $7.08 $7.01 $7.05 $7.02 119,998
2024-03-04 $6.98 $7.03 $6.98 $7.01 $6.98 247,401
2024-03-01 $6.97 $7.02 $6.94 $7.01 $7.01 119,349
2024-02-29 $6.93 $6.97 $6.93 $6.97 $6.97 191,542
2024-02-28 $6.92 $6.95 $6.89 $6.93 $6.93 97,967
2024-02-27 $6.93 $6.94 $6.90 $6.92 $6.92 289,629
2024-02-26 $6.99 $6.99 $6.93 $6.94 $6.94 64,506
2024-02-23 $7.05 $7.05 $6.99 $7.00 $7.00 360,986
2024-02-22 $7.03 $7.04 $7.00 $7.01 $7.01 99,443
2024-02-21 $7.02 $7.06 $7.02 $7.02 $7.02 96,192
2024-02-20 $7.05 $7.05 $6.99 $7.03 $7.03 71,820
2024-02-16 $7.02 $7.03 $6.99 $7.03 $7.03 27,331
2024-02-15 $7.02 $7.07 $7.01 $7.04 $7.04 62,157
2024-02-14 $6.97 $7.01 $6.97 $6.99 $6.99 80,295
2024-02-13 $6.96 $7.00 $6.96 $6.99 $6.96 106,813
2024-02-12 $7.01 $7.03 $7.00 $7.02 $6.99 211,661
2024-02-09 $7.05 $7.06 $6.99 $7.00 $7.00 67,449
2024-02-08 $7.04 $7.07 $6.99 $7.03 $7.03 123,685
2024-02-07 $7.06 $7.10 $7.00 $7.02 $7.02 142,242
2024-02-06 $6.99 $7.06 $6.96 $7.04 $7.04 105,231
2024-02-05 $7.00 $7.01 $6.98 $6.98 $6.98 107,081
2024-02-02 $7.08 $7.09 $7.02 $7.04 $7.04 93,314
2024-02-01 $7.03 $7.13 $7.03 $7.12 $7.12 163,286
2024-01-31 $6.95 $7.04 $6.95 $6.97 $6.97 209,883
2024-01-30 $6.88 $6.92 $6.88 $6.91 $6.91 84,710
2024-01-29 $6.87 $6.90 $6.84 $6.90 $6.90 61,576
2024-01-26 $6.84 $6.87 $6.82 $6.83 $6.83 344,846
2024-01-25 $6.91 $6.96 $6.89 $6.91 $6.91 84,579
2024-01-24 $6.85 $6.91 $6.85 $6.87 $6.87 112,866
2024-01-23 $6.84 $6.85 $6.82 $6.83 $6.83 45,442
2024-01-22 $6.81 $6.87 $6.81 $6.85 $6.85 66,952
2024-01-19 $6.81 $6.83 $6.73 $6.80 $6.80 112,648
2024-01-18 $6.85 $6.85 $6.74 $6.80 $6.80 2,359,942
2024-01-17 $6.86 $6.86 $6.84 $6.85 $6.85 112,520
2024-01-16 $6.99 $6.99 $6.78 $6.87 $6.87 220,082
2024-01-12 $6.96 $7.00 $6.96 $7.00 $7.00 34,976
2024-01-11 $7.00 $7.01 $6.96 $6.98 $6.98 61,263
2024-01-10 $7.07 $7.07 $7.00 $7.01 $6.98 73,397
2024-01-09 $7.11 $7.11 $7.05 $7.06 $7.03 139,951
2024-01-08 $7.11 $7.19 $7.06 $7.10 $7.07 142,573
2024-01-05 $7.09 $7.10 $7.05 $7.07 $7.04 86,733
2024-01-04 $7.11 $7.13 $7.07 $7.10 $7.07 77,356
2024-01-03 $7.11 $7.15 $7.07 $7.11 $7.08 81,609
2024-01-02 $7.10 $7.11 $7.07 $7.10 $7.07 117,109
2023-12-29 $7.01 $7.12 $7.01 $7.12 $7.09 249,645
2023-12-28 $7.02 $7.08 $6.99 $7.04 $7.01 226,451
2023-12-27 $7.06 $7.06 $7.04 $7.06 $7.03 130,545
2023-12-26 $7.01 $7.05 $7.00 $7.01 $6.98 100,639
2023-12-22 $7.02 $7.06 $6.99 $7.00 $6.97 115,734
2023-12-21 $6.99 $7.02 $6.98 $6.99 $6.96 119,648
2023-12-20 $6.99 $7.02 $6.97 $6.99 $6.96 164,818
2023-12-19 $7.02 $7.05 $6.95 $6.96 $6.93 188,102
2023-12-18 $7.02 $7.06 $6.98 $6.99 $6.96 129,645
2023-12-15 $6.96 $7.08 $6.81 $7.02 $6.99 270,386
2023-12-14 $6.92 $6.96 $6.91 $6.96 $6.93 152,287
2023-12-13 $6.91 $6.92 $6.79 $6.90 $6.84 157,656
2023-12-12 $6.88 $6.92 $6.86 $6.87 $6.81 90,481
2023-12-11 $6.86 $6.90 $6.86 $6.86 $6.80 103,507
2023-12-08 $6.89 $6.92 $6.83 $6.85 $6.85 128,342
2023-12-07 $6.84 $6.93 $6.84 $6.90 $6.90 107,372
2023-12-06 $6.87 $6.89 $6.83 $6.83 $6.83 223,095
2023-12-05 $6.88 $6.92 $6.83 $6.86 $6.86 74,446
2023-12-04 $6.81 $6.93 $6.80 $6.82 $6.82 194,380
2023-12-01 $6.78 $6.89 $6.78 $6.87 $6.87 182,837
2023-11-30 $6.83 $6.83 $6.74 $6.78 $6.78 171,228
2023-11-29 $6.72 $6.83 $6.72 $6.81 $6.81 181,958
2023-11-28 $6.70 $6.74 $6.65 $6.71 $6.71 194,680
2023-11-27 $6.74 $6.77 $6.64 $6.70 $6.70 204,412
2023-11-24 $6.69 $6.75 $6.69 $6.70 $6.70 53,576
2023-11-22 $6.67 $6.75 $6.67 $6.72 $6.72 59,488
2023-11-21 $6.63 $6.70 $6.63 $6.67 $6.67 193,511
2023-11-20 $6.68 $6.72 $6.66 $6.69 $6.69 148,503
2023-11-17 $6.70 $6.71 $6.67 $6.68 $6.68 79,679
2023-11-16 $6.56 $6.67 $6.56 $6.67 $6.67 133,928
2023-11-15 $6.51 $6.54 $6.48 $6.51 $6.51 130,854
2023-11-14 $6.46 $6.53 $6.46 $6.48 $6.48 167,662
2023-11-13 $6.38 $6.40 $6.36 $6.39 $6.37 125,971
2023-11-10 $6.41 $6.42 $6.37 $6.41 $6.39 116,554
2023-11-09 $6.42 $6.42 $6.35 $6.37 $6.35 75,068
2023-11-08 $6.38 $6.43 $6.37 $6.40 $6.38 123,817
2023-11-07 $6.26 $6.40 $6.26 $6.35 $6.33 864,849
2023-11-06 $6.30 $6.33 $6.25 $6.26 $6.24 236,843
2023-11-03 $6.29 $6.35 $6.28 $6.31 $6.31 265,621
2023-11-02 $6.29 $6.37 $6.26 $6.28 $6.28 186,483
2023-11-01 $6.09 $6.25 $6.07 $6.25 $6.25 237,565
2023-10-31 $6.01 $6.09 $5.98 $6.06 $6.06 180,778
2023-10-30 $5.95 $6.05 $5.91 $5.99 $5.99 140,906
2023-10-27 $5.92 $5.97 $5.88 $5.96 $5.96 157,767
2023-10-26 $5.87 $5.93 $5.86 $5.92 $5.92 169,471
2023-10-25 $5.90 $5.93 $5.85 $5.85 $5.85 135,621
2023-10-24 $5.94 $6.01 $5.89 $5.93 $5.93 154,011
2023-10-23 $5.96 $6.00 $5.90 $5.94 $5.94 213,719
2023-10-20 $5.97 $6.00 $5.97 $5.99 $5.99 942,908
2023-10-19 $6.00 $6.01 $5.97 $5.99 $5.99 177,352
2023-10-18 $5.99 $6.02 $5.98 $5.98 $5.98 173,413
2023-10-17 $6.05 $6.07 $6.00 $6.02 $6.02 235,548
2023-10-16 $6.11 $6.15 $6.07 $6.08 $6.08 127,894
2023-10-13 $6.19 $6.22 $6.13 $6.13 $6.13 61,717
2023-10-12 $6.22 $6.23 $6.18 $6.19 $6.17 45,268
2023-10-11 $6.18 $6.22 $6.18 $6.21 $6.19 66,291
2023-10-10 $6.12 $6.18 $6.09 $6.13 $6.11 98,660
2023-10-09 $6.10 $6.15 $6.08 $6.14 $6.12 55,809
2023-10-06 $6.07 $6.11 $6.04 $6.09 $6.07 67,156
2023-10-05 $6.11 $6.14 $6.08 $6.11 $6.09 86,724
2023-10-04 $6.11 $6.15 $6.09 $6.11 $6.09 159,360
2023-10-03 $6.07 $6.12 $6.05 $6.08 $6.08 130,622
2023-10-02 $6.12 $6.15 $6.07 $6.09 $6.09 92,333
2023-09-29 $6.12 $6.14 $6.06 $6.06 $6.06 140,297
2023-09-28 $6.12 $6.16 $6.09 $6.11 $6.11 172,957
2023-09-27 $6.19 $6.20 $6.13 $6.13 $6.13 147,675
2023-09-26 $6.27 $6.27 $6.20 $6.20 $6.20 160,467
2023-09-25 $6.34 $6.35 $6.28 $6.29 $6.29 116,797
2023-09-22 $6.35 $6.39 $6.35 $6.36 $6.36 91,565
2023-09-21 $6.38 $6.41 $6.35 $6.36 $6.36 88,190
2023-09-20 $6.40 $6.44 $6.40 $6.42 $6.42 56,707
2023-09-19 $6.36 $6.43 $6.36 $6.40 $6.40 85,606
2023-09-18 $6.38 $6.41 $6.36 $6.40 $6.40 110,042
2023-09-15 $6.42 $6.44 $6.40 $6.41 $6.41 85,975
2023-09-14 $6.41 $6.47 $6.41 $6.41 $6.41 192,311
2023-09-13 $6.45 $6.48 $6.45 $6.46 $6.46 109,207
2023-09-12 $6.45 $6.47 $6.45 $6.45 $6.45 137,695
2023-09-11 $6.47 $6.49 $6.44 $6.47 $6.47 205,759
2023-09-08 $6.49 $6.53 $6.47 $6.48 $6.48 361,980
2023-09-07 $6.49 $6.51 $6.46 $6.48 $6.48 95,442
2023-09-06 $6.49 $6.52 $6.49 $6.50 $6.50 113,613
2023-09-05 $6.50 $6.55 $6.49 $6.50 $6.50 199,027
2023-09-01 $6.57 $6.63 $6.53 $6.55 $6.55 62,314
2023-08-31 $6.57 $6.61 $6.56 $6.58 $6.58 158,751
2023-08-30 $6.53 $6.57 $6.53 $6.56 $6.56 75,966
2023-08-29 $6.48 $6.56 $6.48 $6.52 $6.52 149,705
2023-08-28 $6.48 $6.51 $6.47 $6.48 $6.48 140,939
2023-08-25 $6.48 $6.50 $6.46 $6.47 $6.47 182,243
2023-08-24 $6.50 $6.51 $6.46 $6.48 $6.48 201,427
2023-08-23 $6.52 $6.57 $6.50 $6.51 $6.51 90,360
2023-08-22 $6.52 $6.54 $6.50 $6.51 $6.51 84,140
2023-08-21 $6.55 $6.55 $6.51 $6.53 $6.53 68,848
2023-08-18 $6.55 $6.60 $6.55 $6.57 $6.57 50,053
2023-08-17 $6.59 $6.59 $6.56 $6.56 $6.56 92,795
2023-08-16 $6.61 $6.61 $6.57 $6.58 $6.58 122,173
2023-08-15 $6.62 $6.64 $6.60 $6.62 $6.62 251,930
2023-08-14 $6.61 $6.65 $6.61 $6.65 $6.65 86,340
2023-08-11 $6.64 $6.68 $6.63 $6.65 $6.63 106,475
2023-08-10 $6.67 $6.71 $6.65 $6.66 $6.64 66,917
2023-08-09 $6.63 $6.69 $6.63 $6.69 $6.67 107,474
2023-08-08 $6.65 $6.68 $6.63 $6.65 $6.63 81,844
2023-08-07 $6.66 $6.70 $6.62 $6.65 $6.63 53,557
2023-08-04 $6.67 $6.72 $6.66 $6.68 $6.66 82,857
2023-08-03 $6.70 $6.74 $6.65 $6.67 $6.65 123,208
2023-08-02 $6.79 $6.80 $6.73 $6.74 $6.72 183,797
2023-08-01 $6.79 $6.81 $6.77 $6.80 $6.78 100,894
2023-07-31 $6.83 $6.83 $6.79 $6.83 $6.83 120,903
2023-07-28 $6.78 $6.84 $6.78 $6.81 $6.81 105,110
2023-07-27 $6.81 $6.83 $6.78 $6.78 $6.78 110,889
2023-07-26 $6.81 $6.85 $6.81 $6.83 $6.83 80,677
2023-07-25 $6.79 $6.85 $6.79 $6.82 $6.82 116,568
2023-07-24 $6.83 $6.87 $6.82 $6.83 $6.83 105,960
2023-07-21 $6.82 $6.84 $6.82 $6.82 $6.82 26,703
2023-07-20 $6.79 $6.83 $6.79 $6.80 $6.80 113,743
2023-07-19 $6.84 $6.86 $6.82 $6.84 $6.84 86,634
2023-07-18 $6.80 $6.84 $6.79 $6.83 $6.83 79,861
2023-07-17 $6.75 $6.80 $6.75 $6.79 $6.79 79,851
2023-07-14 $6.81 $6.82 $6.75 $6.77 $6.77 142,350
2023-07-13 $6.77 $6.83 $6.77 $6.83 $6.83 52,719
2023-07-12 $6.75 $6.80 $6.75 $6.79 $6.77 67,694
2023-07-11 $6.71 $6.74 $6.71 $6.74 $6.74 81,560
2023-07-10 $6.72 $6.75 $6.71 $6.72 $6.72 83,535
2023-07-07 $6.63 $6.75 $6.63 $6.72 $6.72 76,252
2023-07-06 $6.71 $6.73 $6.66 $6.70 $6.70 100,394
2023-07-05 $6.77 $6.80 $6.76 $6.76 $6.76 96,419
2023-07-03 $6.76 $6.79 $6.75 $6.79 $6.79 43,747
2023-06-30 $6.75 $6.77 $6.73 $6.73 $6.73 58,079
2023-06-29 $6.75 $6.77 $6.72 $6.72 $6.72 146,099
2023-06-28 $6.73 $6.79 $6.73 $6.77 $6.77 123,983
2023-06-27 $6.74 $6.78 $6.73 $6.73 $6.73 97,951
2023-06-26 $6.71 $6.77 $6.71 $6.74 $6.74 100,580
2023-06-23 $6.70 $6.75 $6.70 $6.72 $6.72 57,223
2023-06-22 $6.67 $6.72 $6.67 $6.68 $6.68 194,245
2023-06-21 $6.67 $6.72 $6.66 $6.69 $6.69 116,530
2023-06-20 $6.68 $6.72 $6.67 $6.70 $6.70 196,899
2023-06-16 $6.67 $6.68 $6.67 $6.67 $6.67 94,590
2023-06-15 $6.63 $6.68 $6.62 $6.67 $6.67 151,499
2023-06-14 $6.59 $6.65 $6.59 $6.62 $6.62 120,566
2023-06-13 $6.70 $6.70 $6.59 $6.62 $6.60 244,309
2023-06-12 $6.68 $6.70 $6.68 $6.70 $6.68 64,685
2023-06-09 $6.68 $6.73 $6.68 $6.69 $6.67 116,297
2023-06-08 $6.64 $6.71 $6.64 $6.68 $6.66 108,671
2023-06-07 $6.65 $6.71 $6.63 $6.64 $6.62 104,003
2023-06-06 $6.62 $6.68 $6.62 $6.66 $6.64 78,556
2023-06-05 $6.60 $6.66 $6.60 $6.64 $6.62 130,100
2023-06-02 $6.67 $6.69 $6.61 $6.62 $6.60 105,477
2023-06-01 $6.63 $6.69 $6.63 $6.67 $6.65 117,376
2023-05-31 $6.59 $6.63 $6.58 $6.63 $6.61 69,938
2023-05-30 $6.58 $6.63 $6.56 $6.57 $6.55 142,682
2023-05-26 $6.57 $6.61 $6.55 $6.55 $6.53 62,040
2023-05-25 $6.56 $6.60 $6.53 $6.60 $6.58 84,207
2023-05-24 $6.61 $6.61 $6.55 $6.56 $6.54 146,727
2023-05-23 $6.60 $6.63 $6.60 $6.63 $6.61 174,547
2023-05-22 $6.60 $6.64 $6.59 $6.63 $6.61 209,824
2023-05-19 $6.67 $6.69 $6.56 $6.61 $6.59 311,794
2023-05-18 $6.70 $6.72 $6.68 $6.69 $6.67 169,671
2023-05-17 $6.70 $6.72 $6.69 $6.70 $6.68 86,980
2023-05-16 $6.69 $6.72 $6.69 $6.70 $6.68 124,712
2023-05-15 $6.70 $6.74 $6.70 $6.72 $6.70 134,396
2023-05-12 $6.73 $6.74 $6.70 $6.72 $6.70 73,613
2023-05-11 $6.79 $6.79 $6.74 $6.76 $6.72 126,212
2023-05-10 $6.79 $6.81 $6.76 $6.78 $6.74 91,010
2023-05-09 $6.76 $6.78 $6.74 $6.77 $6.73 268,563
2023-05-08 $6.80 $6.84 $6.77 $6.77 $6.73 120,492
2023-05-05 $6.80 $6.83 $6.77 $6.81 $6.77 127,044
2023-05-04 $6.75 $6.81 $6.74 $6.78 $6.74 140,549
2023-05-03 $6.77 $6.82 $6.76 $6.77 $6.73 100,233
2023-05-02 $6.76 $6.81 $6.76 $6.80 $6.76 92,987
2023-05-01 $6.80 $6.82 $6.76 $6.76 $6.72 135,732
2023-04-28 $6.81 $6.85 $6.81 $6.84 $6.80 60,143
2023-04-27 $6.81 $6.84 $6.79 $6.81 $6.77 84,387
2023-04-26 $6.77 $6.83 $6.77 $6.81 $6.77 60,522
2023-04-25 $6.79 $6.81 $6.76 $6.79 $6.75 98,766
2023-04-24 $6.77 $6.83 $6.77 $6.79 $6.75 53,083
2023-04-21 $6.79 $6.80 $6.77 $6.77 $6.73 88,638
2023-04-20 $6.77 $6.82 $6.77 $6.79 $6.75 42,480
2023-04-19 $6.81 $6.81 $6.75 $6.78 $6.74 114,322
2023-04-18 $6.87 $6.89 $6.81 $6.81 $6.77 112,313
2023-04-17 $6.90 $6.92 $6.86 $6.90 $6.86 147,995
2023-04-14 $6.91 $6.94 $6.89 $6.89 $6.85 90,416
2023-04-13 $6.92 $6.96 $6.91 $6.91 $6.87 149,254
2023-04-12 $6.95 $6.97 $6.91 $6.95 $6.89 160,376
2023-04-11 $6.90 $6.96 $6.90 $6.94 $6.88 114,822
2023-04-10 $6.93 $6.95 $6.89 $6.92 $6.86 52,947
2023-04-06 $6.93 $6.97 $6.93 $6.96 $6.90 72,545
2023-04-05 $6.87 $6.96 $6.87 $6.94 $6.88 131,238
2023-04-04 $6.84 $6.92 $6.84 $6.88 $6.82 150,302
2023-04-03 $6.94 $6.98 $6.85 $6.87 $6.81 105,431
2023-03-31 $6.86 $6.94 $6.86 $6.92 $6.92 362,739
2023-03-30 $6.84 $6.89 $6.83 $6.84 $6.84 117,960
2023-03-29 $6.80 $6.86 $6.80 $6.81 $6.81 149,475
2023-03-28 $6.77 $6.83 $6.77 $6.82 $6.82 229,173
2023-03-27 $6.79 $6.85 $6.78 $6.78 $6.78 98,268
2023-03-24 $6.79 $6.83 $6.78 $6.79 $6.79 74,580
2023-03-23 $6.82 $6.85 $6.79 $6.79 $6.79 107,893
2023-03-22 $6.86 $6.93 $6.83 $6.89 $6.89 79,878
2023-03-21 $6.92 $6.96 $6.85 $6.86 $6.86 205,798
2023-03-20 $6.95 $7.01 $6.88 $6.94 $6.94 78,366
2023-03-17 $6.90 $6.99 $6.90 $6.97 $6.97 75,455
2023-03-16 $6.85 $6.94 $6.85 $6.90 $6.90 87,806
2023-03-15 $6.86 $6.87 $6.80 $6.87 $6.87 50,461
2023-03-14 $6.82 $6.88 $6.82 $6.87 $6.87 111,042
2023-03-13 $6.88 $6.88 $6.82 $6.83 $6.81 68,378
2023-03-10 $6.85 $6.88 $6.80 $6.86 $6.84 113,030
2023-03-09 $6.81 $6.86 $6.81 $6.85 $6.83 136,147
2023-03-08 $6.75 $6.80 $6.75 $6.79 $6.77 123,632
2023-03-07 $6.76 $6.78 $6.74 $6.76 $6.74 64,495
2023-03-06 $6.80 $6.84 $6.76 $6.76 $6.74 125,757
2023-03-03 $6.76 $6.81 $6.75 $6.79 $6.77 79,459
2023-03-02 $6.72 $6.78 $6.72 $6.76 $6.74 66,627
2023-03-01 $6.79 $6.84 $6.78 $6.80 $6.78 49,552
2023-02-28 $6.81 $6.85 $6.79 $6.80 $6.78 65,875
2023-02-27 $6.80 $6.86 $6.80 $6.83 $6.81 84,249
2023-02-24 $6.76 $6.80 $6.74 $6.79 $6.77 153,909
2023-02-23 $6.81 $6.83 $6.79 $6.80 $6.78 67,680
2023-02-22 $6.78 $6.83 $6.78 $6.80 $6.78 65,762
2023-02-21 $6.82 $6.83 $6.75 $6.77 $6.75 343,683
2023-02-17 $6.84 $6.89 $6.83 $6.85 $6.83 637,439
2023-02-16 $7.01 $7.03 $6.90 $6.90 $6.90 167,245
2023-02-15 $7.07 $7.11 $7.05 $7.06 $7.06 93,186
2023-02-14 $7.10 $7.13 $7.06 $7.07 $7.07 68,109
2023-02-13 $7.14 $7.21 $7.14 $7.14 $7.12 38,646
2023-02-10 $7.13 $7.18 $7.13 $7.16 $7.14 59,501
2023-02-09 $7.19 $7.24 $7.15 $7.15 $7.13 39,994
2023-02-08 $7.21 $7.23 $7.18 $7.19 $7.17 139,488
2023-02-07 $7.09 $7.22 $7.09 $7.19 $7.17 164,078
2023-02-06 $7.16 $7.18 $7.08 $7.11 $7.09 91,721
2023-02-03 $7.20 $7.22 $7.15 $7.17 $7.15 190,335
2023-02-02 $7.23 $7.25 $7.20 $7.23 $7.21 157,826
2023-02-01 $7.17 $7.22 $7.15 $7.19 $7.17 176,469
2023-01-31 $7.09 $7.16 $7.09 $7.15 $7.13 151,901
2023-01-30 $7.08 $7.11 $7.04 $7.09 $7.07 251,977
2023-01-27 $7.05 $7.10 $7.05 $7.08 $7.06 123,866
2023-01-26 $7.06 $7.10 $7.06 $7.09 $7.07 130,635
2023-01-25 $7.06 $7.08 $7.05 $7.06 $7.04 117,452
2023-01-24 $7.11 $7.16 $7.09 $7.10 $7.08 364,557
2023-01-23 $7.11 $7.17 $7.11 $7.12 $7.10 70,865
2023-01-20 $7.10 $7.16 $7.07 $7.13 $7.13 104,909
2023-01-19 $7.09 $7.14 $7.09 $7.11 $7.11 87,541
2023-01-18 $7.07 $7.12 $7.07 $7.09 $7.09 100,187
2023-01-17 $7.05 $7.09 $7.03 $7.04 $7.04 145,305
2023-01-13 $7.05 $7.12 $7.04 $7.05 $7.05 105,449
2023-01-12 $7.05 $7.11 $7.00 $7.11 $7.11 91,396
2023-01-11 $7.02 $7.06 $6.99 $7.03 $7.01 120,762
2023-01-10 $7.01 $7.03 $6.98 $7.00 $7.00 100,314
2023-01-09 $7.00 $7.07 $7.00 $7.06 $7.06 124,477
2023-01-06 $6.87 $6.97 $6.87 $6.97 $6.97 135,831
2023-01-05 $6.91 $6.92 $6.87 $6.87 $6.87 158,837
2023-01-04 $6.93 $6.96 $6.88 $6.92 $6.92 76,565
2023-01-03 $7.00 $7.01 $6.90 $6.91 $6.91 157,495
2022-12-30 $6.82 $7.01 $6.80 $7.01 $7.01 629,154
2022-12-29 $6.68 $6.86 $6.68 $6.86 $6.86 470,714
2022-12-28 $6.68 $6.74 $6.68 $6.68 $6.68 371,297
2022-12-27 $6.71 $6.82 $6.68 $6.68 $6.68 515,750
2022-12-23 $6.79 $6.80 $6.76 $6.76 $6.76 349,709
2022-12-22 $6.80 $6.81 $6.76 $6.79 $6.79 221,491
2022-12-21 $6.76 $6.81 $6.75 $6.80 $6.80 242,950
2022-12-20 $6.75 $6.79 $6.75 $6.75 $6.75 422,338
2022-12-19 $6.77 $6.83 $6.75 $6.77 $6.77 310,474
2022-12-16 $6.78 $6.81 $6.74 $6.78 $6.78 401,751
2022-12-15 $6.83 $6.86 $6.79 $6.79 $6.79 377,595
2022-12-14 $6.87 $6.89 $6.83 $6.84 $6.82 499,543
2022-12-13 $6.94 $6.97 $6.86 $6.87 $6.85 375,234
2022-12-12 $6.85 $6.91 $6.85 $6.85 $6.83 287,994
2022-12-09 $6.90 $6.92 $6.85 $6.85 $6.85 245,329
2022-12-08 $6.94 $6.99 $6.93 $6.93 $6.93 352,370
2022-12-07 $6.96 $7.01 $6.94 $6.97 $6.97 2,041,203
2022-12-06 $6.97 $7.01 $6.96 $6.97 $6.97 173,205
2022-12-05 $6.95 $6.98 $6.93 $6.95 $6.95 340,258
2022-12-02 $6.95 $7.00 $6.95 $6.97 $6.97 323,734
2022-12-01 $7.05 $7.05 $6.98 $7.02 $7.02 239,627
2022-11-30 $6.96 $7.03 $6.96 $7.02 $7.02 264,329
2022-11-29 $6.90 $7.03 $6.90 $6.96 $6.96 264,188
2022-11-28 $7.00 $7.03 $6.96 $6.97 $6.97 193,282
2022-11-25 $6.97 $7.03 $6.97 $7.01 $7.01 47,123
2022-11-23 $7.00 $7.04 $6.98 $7.00 $7.00 248,478
2022-11-22 $6.93 $7.03 $6.90 $7.02 $7.02 211,464
2022-11-21 $6.84 $6.95 $6.79 $6.92 $6.92 169,777
2022-11-18 $6.78 $6.83 $6.76 $6.83 $6.83 146,170
2022-11-17 $6.76 $6.85 $6.74 $6.76 $6.76 255,038
2022-11-16 $6.64 $6.77 $6.64 $6.76 $6.76 206,443
2022-11-15 $6.59 $6.65 $6.59 $6.63 $6.63 173,650
2022-11-14 $6.56 $6.57 $6.54 $6.55 $6.55 120,883
2022-11-11 $6.59 $6.64 $6.55 $6.60 $6.57 128,122
2022-11-10 $6.49 $6.61 $6.47 $6.60 $6.57 161,078
2022-11-09 $6.39 $6.44 $6.39 $6.42 $6.39 117,508
2022-11-08 $6.44 $6.47 $6.42 $6.44 $6.41 108,772
2022-11-07 $6.40 $6.44 $6.39 $6.42 $6.39 150,338
2022-11-04 $6.36 $6.45 $6.36 $6.42 $6.39 116,438
2022-11-03 $6.35 $6.40 $6.34 $6.36 $6.33 167,239
2022-11-02 $6.40 $6.45 $6.39 $6.41 $6.38 190,597
2022-11-01 $6.41 $6.42 $6.38 $6.40 $6.37 86,335
2022-10-31 $6.33 $6.37 $6.33 $6.35 $6.32 184,024
2022-10-28 $6.37 $6.40 $6.36 $6.38 $6.35 71,861
2022-10-27 $6.49 $6.49 $6.38 $6.38 $6.35 208,206
2022-10-26 $6.45 $6.54 $6.45 $6.53 $6.50 207,402
2022-10-25 $6.45 $6.49 $6.44 $6.46 $6.43 149,398
2022-10-24 $6.57 $6.57 $6.41 $6.44 $6.41 507,375
2022-10-21 $6.60 $6.62 $6.56 $6.59 $6.59 97,739
2022-10-20 $6.57 $6.64 $6.57 $6.63 $6.63 226,491
2022-10-19 $6.61 $6.62 $6.57 $6.57 $6.57 118,059
2022-10-18 $6.58 $6.64 $6.58 $6.63 $6.63 156,147
2022-10-17 $6.57 $6.62 $6.57 $6.59 $6.59 168,673
2022-10-14 $6.59 $6.60 $6.55 $6.56 $6.56 135,069
2022-10-13 $6.50 $6.61 $6.50 $6.55 $6.55 177,100
2022-10-12 $6.62 $6.67 $6.62 $6.63 $6.63 159,286
2022-10-11 $6.65 $6.70 $6.65 $6.65 $6.65 106,419
2022-10-10 $6.71 $6.74 $6.66 $6.66 $6.66 106,343
2022-10-07 $6.71 $6.74 $6.69 $6.71 $6.71 61,237
2022-10-06 $6.69 $6.74 $6.69 $6.72 $6.72 122,470
2022-10-05 $6.66 $6.72 $6.66 $6.69 $6.69 200,761
2022-10-04 $6.66 $6.77 $6.66 $6.73 $6.73 160,120
2022-10-03 $6.64 $6.73 $6.62 $6.65 $6.65 151,364
2022-09-30 $6.57 $6.64 $6.57 $6.64 $6.64 175,896
2022-09-29 $6.60 $6.62 $6.50 $6.60 $6.60 249,114
2022-09-28 $6.63 $6.71 $6.61 $6.65 $6.65 308,275
2022-09-27 $6.62 $6.64 $6.59 $6.60 $6.60 157,469
2022-09-26 $6.68 $6.68 $6.62 $6.62 $6.62 758,200
2022-09-23 $6.71 $6.73 $6.70 $6.71 $6.71 202,234
2022-09-22 $6.80 $6.81 $6.69 $6.70 $6.70 139,316
2022-09-21 $6.84 $6.86 $6.81 $6.82 $6.82 152,931
2022-09-20 $6.80 $6.84 $6.80 $6.83 $6.83 114,068
2022-09-19 $6.87 $6.87 $6.84 $6.84 $6.84 316,036
2022-09-16 $6.88 $6.90 $6.85 $6.87 $6.87 251,918
2022-09-15 $6.99 $7.02 $6.91 $6.91 $6.91 164,671
2022-09-14 $7.06 $7.07 $6.99 $7.01 $7.01 111,709
2022-09-13 $7.11 $7.14 $7.08 $7.09 $7.06 68,399
2022-09-12 $7.18 $7.21 $7.15 $7.17 $7.14 184,816
2022-09-09 $7.17 $7.20 $7.14 $7.16 $7.13 147,849
2022-09-08 $7.15 $7.22 $7.15 $7.17 $7.14 77,245
2022-09-07 $7.18 $7.20 $7.16 $7.18 $7.15 202,912
2022-09-06 $7.27 $7.30 $7.17 $7.18 $7.15 130,651
2022-09-02 $7.25 $7.32 $7.25 $7.29 $7.26 74,633
2022-09-01 $7.25 $7.29 $7.20 $7.25 $7.22 208,732
2022-08-31 $7.38 $7.40 $7.28 $7.32 $7.29 151,930
2022-08-30 $7.42 $7.45 $7.36 $7.39 $7.35 150,385
2022-08-29 $7.47 $7.47 $7.37 $7.39 $7.35 69,926
2022-08-26 $7.56 $7.56 $7.47 $7.49 $7.49 54,700
2022-08-25 $7.57 $7.57 $7.48 $7.54 $7.54 102,957
2022-08-24 $7.57 $7.58 $7.52 $7.57 $7.57 142,246
2022-08-23 $7.50 $7.56 $7.47 $7.54 $7.54 116,109
2022-08-22 $7.55 $7.59 $7.47 $7.49 $7.49 85,253
2022-08-19 $7.59 $7.61 $7.53 $7.55 $7.55 128,149
2022-08-18 $7.63 $7.67 $7.62 $7.64 $7.64 91,163
2022-08-17 $7.73 $7.73 $7.64 $7.64 $7.64 75,577
2022-08-16 $7.80 $7.82 $7.71 $7.73 $7.73 136,442
2022-08-15 $7.84 $7.87 $7.83 $7.84 $7.84 89,660
2022-08-12 $7.86 $7.88 $7.82 $7.84 $7.84 75,658
2022-08-11 $7.82 $7.86 $7.82 $7.85 $7.82 128,491
2022-08-10 $7.82 $7.84 $7.80 $7.82 $7.79 138,452
2022-08-09 $7.77 $7.81 $7.74 $7.76 $7.73 39,857
2022-08-08 $7.83 $7.87 $7.74 $7.77 $7.74 209,185
2022-08-05 $7.82 $7.83 $7.75 $7.78 $7.75 99,812
2022-08-04 $7.82 $7.90 $7.80 $7.87 $7.84 171,976
2022-08-03 $7.79 $7.86 $7.78 $7.81 $7.78 86,370
2022-08-02 $7.81 $7.84 $7.76 $7.77 $7.74 137,890
2022-08-01 $7.84 $7.86 $7.78 $7.81 $7.78 192,681
2022-07-29 $7.72 $7.82 $7.68 $7.81 $7.78 179,224
2022-07-28 $7.58 $7.70 $7.57 $7.69 $7.66 108,040
2022-07-27 $7.53 $7.58 $7.52 $7.55 $7.52 120,543
2022-07-26 $7.54 $7.58 $7.53 $7.55 $7.52 112,662
2022-07-25 $7.52 $7.54 $7.48 $7.52 $7.49 93,678
2022-07-22 $7.53 $7.57 $7.51 $7.51 $7.48 102,769
2022-07-21 $7.52 $7.55 $7.48 $7.51 $7.48 60,217
2022-07-20 $7.51 $7.55 $7.49 $7.51 $7.48 78,020
2022-07-19 $7.47 $7.51 $7.43 $7.49 $7.46 98,212
2022-07-18 $7.55 $7.55 $7.42 $7.49 $7.46 152,728
2022-07-15 $7.54 $7.58 $7.47 $7.52 $7.49 189,459
2022-07-14 $7.47 $7.55 $7.46 $7.50 $7.47 138,130
2022-07-13 $7.64 $7.68 $7.60 $7.62 $7.55 84,119
2022-07-12 $7.65 $7.71 $7.64 $7.68 $7.61 55,335
2022-07-11 $7.55 $7.67 $7.53 $7.64 $7.57 74,595
2022-07-08 $7.57 $7.59 $7.51 $7.55 $7.48 58,375
2022-07-07 $7.58 $7.62 $7.52 $7.57 $7.50 119,976
2022-07-06 $7.54 $7.61 $7.54 $7.60 $7.53 100,445
2022-07-05 $7.52 $7.55 $7.48 $7.53 $7.46 161,097
2022-07-01 $7.50 $7.59 $7.49 $7.52 $7.45 184,316
2022-06-30 $7.51 $7.56 $7.45 $7.45 $7.39 266,944
2022-06-29 $7.49 $7.53 $7.44 $7.52 $7.45 205,041
2022-06-28 $7.38 $7.53 $7.35 $7.49 $7.42 147,761
2022-06-27 $7.33 $7.37 $7.26 $7.37 $7.31 143,271
2022-06-24 $7.24 $7.33 $7.21 $7.33 $7.27 130,290
2022-06-23 $7.14 $7.24 $7.13 $7.21 $7.15 96,658
2022-06-22 $7.08 $7.14 $7.04 $7.10 $7.04 226,213
2022-06-21 $7.15 $7.15 $7.05 $7.07 $7.01 136,210
2022-06-17 $7.16 $7.19 $7.04 $7.07 $7.01 153,671
2022-06-16 $7.16 $7.21 $7.10 $7.15 $7.09 195,527
2022-06-15 $7.21 $7.31 $7.13 $7.21 $7.15 71,420
2022-06-14 $7.32 $7.37 $7.19 $7.21 $7.15 178,139
2022-06-13 $7.45 $7.45 $7.30 $7.37 $7.27 208,684
2022-06-10 $7.61 $7.62 $7.50 $7.51 $7.41 193,995
2022-06-09 $7.76 $7.77 $7.60 $7.60 $7.50 88,668
2022-06-08 $7.79 $7.80 $7.76 $7.79 $7.69 147,112
2022-06-07 $7.79 $7.82 $7.75 $7.80 $7.70 65,989
2022-06-06 $7.88 $7.90 $7.75 $7.78 $7.68 61,443
2022-06-03 $7.87 $7.88 $7.77 $7.84 $7.74 77,869
2022-06-02 $7.86 $7.93 $7.80 $7.88 $7.78 291,972
2022-06-01 $7.82 $7.89 $7.77 $7.83 $7.73 210,139
2022-05-31 $7.76 $7.81 $7.65 $7.78 $7.68 142,072
2022-05-27 $7.67 $7.81 $7.67 $7.76 $7.66 190,355
2022-05-26 $7.53 $7.65 $7.53 $7.63 $7.53 200,709
2022-05-25 $7.34 $7.54 $7.33 $7.53 $7.43 333,317
2022-05-24 $7.24 $7.32 $7.24 $7.29 $7.19 218,702
2022-05-23 $7.16 $7.22 $7.14 $7.20 $7.10 158,823
2022-05-20 $7.15 $7.15 $7.05 $7.14 $7.05 435,922
2022-05-19 $7.14 $7.14 $7.07 $7.11 $7.02 229,336
2022-05-18 $7.18 $7.18 $7.10 $7.14 $7.05 432,763
2022-05-17 $7.23 $7.27 $7.17 $7.19 $7.09 123,147
2022-05-16 $7.32 $7.34 $7.24 $7.24 $7.14 154,757
2022-05-13 $7.40 $7.41 $7.33 $7.33 $7.23 133,520
2022-05-12 $7.43 $7.49 $7.40 $7.45 $7.32 147,418
2022-05-11 $7.48 $7.48 $7.42 $7.42 $7.29 113,299
2022-05-10 $7.58 $7.60 $7.43 $7.49 $7.36 141,001
2022-05-09 $7.50 $7.51 $7.41 $7.47 $7.34 129,882
2022-05-06 $7.49 $7.55 $7.44 $7.50 $7.37 265,903
2022-05-05 $7.50 $7.54 $7.44 $7.46 $7.33 243,547
2022-05-04 $7.58 $7.58 $7.43 $7.57 $7.44 197,075
2022-05-03 $7.62 $7.64 $7.50 $7.56 $7.43 140,644
2022-05-02 $7.68 $7.71 $7.55 $7.56 $7.43 152,508
2022-04-29 $7.73 $7.74 $7.55 $7.66 $7.52 152,390
2022-04-28 $7.54 $7.74 $7.50 $7.73 $7.59 246,595
2022-04-27 $7.60 $7.60 $7.50 $7.55 $7.42 124,320
2022-04-26 $7.57 $7.57 $7.50 $7.55 $7.42 208,371
2022-04-25 $7.57 $7.62 $7.50 $7.56 $7.43 134,354
2022-04-22 $7.68 $7.71 $7.59 $7.61 $7.47 132,619
2022-04-21 $7.73 $7.73 $7.62 $7.69 $7.55 179,123
2022-04-20 $7.61 $7.70 $7.59 $7.70 $7.56 124,632
2022-04-19 $7.56 $7.66 $7.47 $7.58 $7.45 295,335
2022-04-18 $7.63 $7.72 $7.63 $7.69 $7.55 183,926
2022-04-14 $7.69 $7.75 $7.66 $7.70 $7.56 221,719
2022-04-13 $7.67 $7.80 $7.67 $7.76 $7.62 197,733
2022-04-12 $7.85 $7.88 $7.72 $7.73 $7.56 158,999
2022-04-11 $7.90 $7.96 $7.78 $7.79 $7.62 127,052
2022-04-08 $7.93 $7.98 $7.89 $7.93 $7.76 95,306
2022-04-07 $7.97 $8.02 $7.90 $7.93 $7.76 114,616
2022-04-06 $8.00 $8.03 $7.96 $7.97 $7.79 93,501
2022-04-05 $8.19 $8.24 $8.01 $8.01 $7.83 164,223
2022-04-04 $8.21 $8.26 $8.14 $8.19 $8.01 144,103
2022-04-01 $8.18 $8.23 $8.08 $8.19 $8.01 209,521
2022-03-31 $8.10 $8.20 $8.05 $8.16 $7.98 291,651
2022-03-30 $8.03 $8.15 $8.00 $8.08 $7.90 111,157
2022-03-29 $7.96 $8.03 $7.92 $8.00 $7.82 249,510
2022-03-28 $8.06 $8.06 $7.92 $7.95 $7.78 218,906
2022-03-25 $8.10 $8.10 $7.98 $8.06 $7.88 157,535
2022-03-24 $8.17 $8.17 $8.11 $8.12 $7.94 255,926
2022-03-23 $8.20 $8.20 $8.16 $8.18 $8.00 144,743
2022-03-22 $8.15 $8.22 $8.14 $8.20 $8.02 107,838
2022-03-21 $8.26 $8.27 $8.19 $8.19 $8.01 115,439
2022-03-18 $8.27 $8.30 $8.24 $8.27 $8.09 206,834
2022-03-17 $8.27 $8.34 $8.18 $8.22 $8.04 255,751
2022-03-16 $8.32 $8.38 $8.25 $8.30 $8.12 132,696
2022-03-15 $8.48 $8.51 $8.11 $8.32 $8.14 156,752
2022-03-14 $8.55 $8.56 $8.45 $8.48 $8.29 131,566
2022-03-11 $8.59 $8.63 $8.53 $8.62 $8.40 57,629
2022-03-10 $8.66 $8.66 $8.56 $8.61 $8.39 101,887
2022-03-09 $8.72 $8.73 $8.64 $8.68 $8.46 97,622
2022-03-08 $8.67 $8.72 $8.61 $8.67 $8.45 955,685
2022-03-07 $8.70 $8.79 $8.66 $8.69 $8.47 109,661
2022-03-04 $8.77 $8.83 $8.73 $8.75 $8.52 98,918
2022-03-03 $8.78 $8.83 $8.78 $8.79 $8.56 94,304
2022-03-02 $8.82 $8.84 $8.75 $8.76 $8.53 139,476
2022-03-01 $8.81 $8.87 $8.80 $8.84 $8.61 274,514
2022-02-28 $8.74 $8.78 $8.73 $8.78 $8.55 81,169
2022-02-25 $8.75 $8.79 $8.72 $8.74 $8.51 89,823
2022-02-24 $8.62 $8.73 $8.60 $8.71 $8.49 113,095
2022-02-23 $8.71 $8.71 $8.61 $8.64 $8.42 73,781
2022-02-22 $8.78 $8.78 $8.67 $8.69 $8.47 114,096
2022-02-18 $8.79 $8.86 $8.77 $8.80 $8.57 113,296
2022-02-17 $8.63 $8.80 $8.63 $8.76 $8.53 314,355
2022-02-16 $8.48 $8.63 $8.44 $8.63 $8.41 259,581
2022-02-15 $8.40 $8.48 $8.35 $8.46 $8.24 673,245
2022-02-14 $8.50 $8.50 $8.39 $8.41 $8.19 166,678
2022-02-11 $8.65 $8.71 $8.46 $8.51 $8.26 383,520
2022-02-10 $8.77 $8.80 $8.62 $8.65 $8.39 329,000
2022-02-09 $8.89 $8.91 $8.77 $8.77 $8.51 106,134
2022-02-08 $8.85 $8.90 $8.83 $8.86 $8.60 119,836
2022-02-07 $8.78 $8.85 $8.76 $8.85 $8.59 100,243
2022-02-04 $8.75 $8.80 $8.70 $8.75 $8.49 183,687
2022-02-03 $8.78 $8.86 $8.75 $8.77 $8.51 135,105
2022-02-02 $8.85 $8.93 $8.79 $8.84 $8.58 196,167
2022-02-01 $8.83 $8.89 $8.79 $8.86 $8.60 161,070
2022-01-31 $8.82 $8.86 $8.79 $8.80 $8.54 170,671
2022-01-28 $8.98 $8.98 $8.81 $8.82 $8.56 177,763
2022-01-27 $9.05 $9.09 $8.98 $9.00 $8.73 134,366
2022-01-26 $9.07 $9.12 $9.00 $9.05 $8.78 164,297
2022-01-25 $8.93 $9.09 $8.90 $9.07 $8.80 143,684
2022-01-24 $9.01 $9.01 $8.85 $8.98 $8.71 155,662
2022-01-21 $9.00 $9.06 $8.92 $9.01 $8.74 187,754
2022-01-20 $9.01 $9.10 $8.89 $8.97 $8.70 213,543
2022-01-19 $9.05 $9.14 $8.93 $9.01 $8.74 135,806
2022-01-18 $9.33 $9.35 $9.04 $9.05 $8.78 116,991
2022-01-14 $9.38 $9.39 $9.33 $9.37 $9.09 55,231
2022-01-13 $9.43 $9.50 $9.40 $9.42 $9.14 54,313
2022-01-12 $9.50 $9.50 $9.45 $9.46 $9.15 76,887
2022-01-11 $9.54 $9.55 $9.46 $9.48 $9.17 114,539
2022-01-10 $9.53 $9.53 $9.49 $9.52 $9.20 89,963
2022-01-07 $9.58 $9.60 $9.53 $9.55 $9.23 146,225
2022-01-06 $9.56 $9.59 $9.52 $9.58 $9.26 123,457
2022-01-05 $9.54 $9.58 $9.49 $9.58 $9.26 269,428
2022-01-04 $9.58 $9.59 $9.49 $9.58 $9.26 84,529
2022-01-03 $9.58 $9.63 $9.52 $9.58 $9.26 141,666
2021-12-31 $9.48 $9.58 $9.47 $9.57 $9.25 136,149
2021-12-30 $9.39 $9.48 $9.39 $9.47 $9.16 90,483
2021-12-29 $9.41 $9.45 $9.40 $9.43 $9.12 110,475
2021-12-28 $9.41 $9.46 $9.39 $9.40 $9.09 124,648
2021-12-27 $9.45 $9.45 $9.37 $9.42 $9.11 180,189
2021-12-23 $9.44 $9.45 $9.41 $9.45 $9.14 104,086
2021-12-22 $9.48 $9.52 $9.39 $9.41 $9.10 155,983
2021-12-21 $9.44 $9.47 $9.41 $9.45 $9.14 58,696
2021-12-20 $9.46 $9.49 $9.44 $9.44 $9.13 96,330
2021-12-17 $9.54 $9.56 $9.47 $9.48 $9.17 145,918
2021-12-16 $9.49 $9.54 $9.49 $9.52 $9.20 109,500
2021-12-15 $9.51 $9.52 $9.44 $9.50 $9.15 182,481
2021-12-14 $9.50 $9.51 $9.44 $9.50 $9.15 83,868
2021-12-13 $9.44 $9.55 $9.44 $9.48 $9.13 94,609
2021-12-10 $9.48 $9.51 $9.43 $9.47 $9.12 108,573
2021-12-09 $9.48 $9.56 $9.43 $9.47 $9.12 218,544
2021-12-08 $9.41 $9.47 $9.33 $9.44 $9.10 363,439
2021-12-07 $9.31 $9.51 $9.31 $9.41 $9.07 148,142
2021-12-06 $9.35 $9.51 $9.12 $9.32 $8.98 90,490
2021-12-03 $9.40 $9.47 $9.36 $9.36 $9.02 75,972
2021-12-02 $9.48 $9.49 $9.42 $9.43 $9.09 36,583
2021-12-01 $9.55 $9.57 $9.44 $9.48 $9.13 85,358
2021-11-30 $9.49 $9.55 $9.48 $9.50 $9.15 31,107
2021-11-29 $9.46 $9.53 $9.44 $9.49 $9.14 36,574
2021-11-26 $9.45 $9.48 $9.43 $9.44 $9.10 18,069
2021-11-24 $9.45 $9.48 $9.42 $9.47 $9.12 68,194
2021-11-23 $9.51 $9.54 $9.42 $9.44 $9.10 47,066
2021-11-22 $9.58 $9.60 $9.51 $9.55 $9.20 37,915
2021-11-19 $9.55 $9.62 $9.53 $9.55 $9.20 69,171
2021-11-18 $9.63 $9.63 $9.57 $9.58 $9.23 70,877
2021-11-17 $9.58 $9.63 $9.55 $9.63 $9.28 59,520
2021-11-16 $9.51 $9.63 $9.51 $9.59 $9.24 152,276
2021-11-15 $9.57 $9.57 $9.50 $9.51 $9.16 48,237
2021-11-12 $9.55 $9.63 $9.53 $9.58 $9.23 126,592
2021-11-11 $9.52 $9.62 $9.50 $9.59 $9.21 130,983
2021-11-10 $9.51 $9.56 $9.48 $9.51 $9.13 121,882
2021-11-09 $9.52 $9.54 $9.48 $9.52 $9.14 76,294
2021-11-08 $9.53 $9.57 $9.47 $9.48 $9.10 65,928
2021-11-05 $9.51 $9.58 $9.50 $9.52 $9.14 130,814
2021-11-04 $9.45 $9.52 $9.45 $9.51 $9.13 125,072
2021-11-03 $9.50 $9.51 $9.45 $9.45 $9.07 172,694
2021-11-02 $9.44 $9.48 $9.42 $9.46 $9.08 204,770
2021-11-01 $9.34 $9.45 $9.33 $9.44 $9.06 144,714
2021-10-29 $9.21 $9.34 $9.21 $9.34 $8.97 105,035
2021-10-28 $9.22 $9.25 $9.18 $9.21 $8.84 122,008
2021-10-27 $9.28 $9.29 $9.22 $9.24 $8.87 128,083
2021-10-26 $9.30 $9.31 $9.24 $9.28 $8.91 113,624
2021-10-25 $9.32 $9.39 $9.28 $9.29 $8.92 107,366
2021-10-22 $9.39 $9.41 $9.32 $9.36 $8.99 68,103
2021-10-21 $9.46 $9.46 $9.35 $9.36 $8.99 69,041
2021-10-20 $9.47 $9.48 $9.43 $9.47 $9.09 46,738
2021-10-19 $9.47 $9.48 $9.42 $9.45 $9.07 74,316
2021-10-18 $9.48 $9.48 $9.45 $9.46 $9.08 51,897
2021-10-15 $9.54 $9.54 $9.45 $9.48 $9.10 32,237
2021-10-14 $9.57 $9.58 $9.52 $9.53 $9.15 97,590
2021-10-13 $9.53 $9.59 $9.49 $9.55 $9.14 109,663
2021-10-12 $9.49 $9.53 $9.45 $9.50 $9.09 84,334
2021-10-11 $9.54 $9.54 $9.45 $9.47 $9.06 40,508
2021-10-08 $9.49 $9.51 $9.47 $9.51 $9.10 51,680
2021-10-07 $9.50 $9.56 $9.46 $9.46 $9.05 87,605
2021-10-06 $9.52 $9.55 $9.47 $9.48 $9.07 62,910
2021-10-05 $9.55 $9.57 $9.49 $9.51 $9.10 62,758
2021-10-04 $9.56 $9.57 $9.51 $9.53 $9.12 89,577
2021-10-01 $9.56 $9.56 $9.48 $9.51 $9.10 70,019
2021-09-30 $9.60 $9.61 $9.47 $9.47 $9.06 88,418
2021-09-29 $9.62 $9.65 $9.55 $9.57 $9.16 99,695
2021-09-28 $9.69 $9.69 $9.55 $9.58 $9.17 161,612
2021-09-27 $9.73 $9.75 $9.67 $9.72 $9.30 109,013
2021-09-24 $9.80 $9.83 $9.72 $9.75 $9.33 94,307
2021-09-23 $9.88 $9.88 $9.82 $9.84 $9.41 59,200
2021-09-22 $9.85 $9.88 $9.84 $9.88 $9.45 62,326
2021-09-21 $9.85 $9.87 $9.83 $9.85 $9.42 57,216
2021-09-20 $9.87 $9.88 $9.80 $9.83 $9.40 101,256
2021-09-17 $9.88 $9.89 $9.84 $9.87 $9.44 83,920
2021-09-16 $9.88 $9.89 $9.85 $9.88 $9.45 191,708
2021-09-15 $9.85 $9.89 $9.83 $9.89 $9.46 92,163
2021-09-14 $9.78 $9.85 $9.68 $9.83 $9.40 146,084
2021-09-13 $9.80 $9.83 $9.76 $9.79 $9.33 118,363
2021-09-10 $9.80 $9.84 $9.78 $9.80 $9.34 93,536
2021-09-09 $9.79 $9.87 $9.78 $9.78 $9.33 81,493
2021-09-08 $9.81 $9.82 $9.76 $9.78 $9.33 116,368
2021-09-07 $9.83 $9.84 $9.80 $9.81 $9.35 77,432
2021-09-03 $9.86 $9.86 $9.79 $9.84 $9.38 116,990
2021-09-02 $9.86 $9.86 $9.85 $9.86 $9.40 80,706
2021-09-01 $9.85 $9.87 $9.82 $9.85 $9.39 167,712
2021-08-31 $9.82 $9.84 $9.77 $9.80 $9.34 136,023
2021-08-30 $9.90 $9.90 $9.74 $9.74 $9.29 107,432
2021-08-27 $9.87 $9.89 $9.83 $9.89 $9.43 75,825
2021-08-26 $9.84 $9.88 $9.82 $9.87 $9.41 106,531
2021-08-25 $9.85 $9.85 $9.83 $9.83 $9.37 110,361
2021-08-24 $9.80 $9.85 $9.80 $9.83 $9.37 47,404
2021-08-23 $9.83 $9.83 $9.77 $9.81 $9.35 77,387
2021-08-20 $9.79 $9.81 $9.77 $9.80 $9.34 78,092
2021-08-19 $9.74 $9.80 $9.71 $9.77 $9.32 90,411
2021-08-18 $9.76 $9.77 $9.71 $9.73 $9.28 158,114
2021-08-17 $9.66 $9.75 $9.65 $9.74 $9.29 87,048
2021-08-16 $9.73 $9.73 $9.63 $9.63 $9.18 143,788
2021-08-13 $9.74 $9.79 $9.68 $9.68 $9.23 84,694
2021-08-12 $9.82 $9.82 $9.75 $9.77 $9.28 77,666
2021-08-11 $9.79 $9.86 $9.77 $9.77 $9.28 84,734
2021-08-10 $9.78 $9.79 $9.77 $9.78 $9.29 78,328
2021-08-09 $9.76 $9.80 $9.76 $9.78 $9.29 54,183
2021-08-06 $9.75 $9.77 $9.71 $9.77 $9.28 51,892
2021-08-05 $9.74 $9.77 $9.72 $9.74 $9.25 110,206
2021-08-04 $9.76 $9.79 $9.71 $9.71 $9.23 87,942
2021-08-03 $9.70 $9.77 $9.70 $9.77 $9.28 100,718
2021-08-02 $9.73 $9.75 $9.72 $9.72 $9.24 102,038
2021-07-30 $9.75 $9.75 $9.71 $9.72 $9.24 70,392
2021-07-29 $9.64 $9.77 $9.64 $9.77 $9.28 106,927
2021-07-28 $9.58 $9.64 $9.57 $9.64 $9.16 83,264
2021-07-27 $9.62 $9.64 $9.56 $9.58 $9.10 95,821
2021-07-26 $9.56 $9.63 $9.55 $9.62 $9.14 94,604
2021-07-23 $9.61 $9.61 $9.51 $9.57 $9.09 84,335
2021-07-22 $9.62 $9.63 $9.54 $9.58 $9.10 106,388
2021-07-21 $9.65 $9.66 $9.57 $9.58 $9.10 90,408
2021-07-20 $9.62 $9.67 $9.58 $9.67 $9.19 117,201
2021-07-19 $9.63 $9.69 $9.61 $9.62 $9.14 77,027
2021-07-16 $9.68 $9.71 $9.65 $9.70 $9.22 102,781
2021-07-15 $9.74 $9.77 $9.69 $9.69 $9.21 89,971
2021-07-14 $9.83 $9.83 $9.75 $9.76 $9.27 59,708
2021-07-13 $9.82 $9.90 $9.82 $9.86 $9.34 57,967
2021-07-12 $9.86 $9.90 $9.81 $9.85 $9.33 90,557
2021-07-09 $9.86 $9.89 $9.84 $9.85 $9.33 53,847
2021-07-08 $9.76 $9.86 $9.76 $9.86 $9.34 119,041
2021-07-07 $9.76 $9.83 $9.71 $9.83 $9.31 107,714
2021-07-06 $9.66 $9.74 $9.66 $9.72 $9.20 57,512
2021-07-02 $9.68 $9.70 $9.65 $9.69 $9.18 69,621
2021-07-01 $9.67 $9.72 $9.63 $9.68 $9.17 82,136
2021-06-30 $9.60 $9.66 $9.60 $9.62 $9.11 44,507
2021-06-29 $9.63 $9.65 $9.59 $9.59 $9.08 122,727
2021-06-28 $9.64 $9.68 $9.59 $9.61 $9.10 58,234
2021-06-25 $9.65 $9.68 $9.63 $9.64 $9.13 100,349
2021-06-24 $9.66 $9.68 $9.64 $9.64 $9.13 35,780
2021-06-23 $9.67 $9.67 $9.61 $9.67 $9.16 64,964
2021-06-22 $9.58 $9.67 $9.58 $9.67 $9.16 36,378
2021-06-21 $9.65 $9.69 $9.56 $9.56 $9.05 74,564
2021-06-18 $9.63 $9.66 $9.62 $9.62 $9.11 25,148
2021-06-17 $9.65 $9.70 $9.63 $9.63 $9.12 44,818
2021-06-16 $9.64 $9.66 $9.63 $9.63 $9.12 65,613
2021-06-15 $9.63 $9.69 $9.63 $9.64 $9.13 65,685
2021-06-14 $9.65 $9.68 $9.63 $9.64 $9.13 41,306
2021-06-11 $9.68 $9.69 $9.67 $9.69 $9.14 58,750
2021-06-10 $9.66 $9.70 $9.65 $9.66 $9.12 83,449
2021-06-09 $9.61 $9.66 $9.57 $9.65 $9.11 140,039
2021-06-08 $9.57 $9.62 $9.57 $9.57 $9.03 70,233
2021-06-07 $9.60 $9.60 $9.58 $9.58 $9.04 98,216
2021-06-04 $9.62 $9.66 $9.58 $9.60 $9.06 33,888
2021-06-03 $9.55 $9.63 $9.53 $9.60 $9.06 275,895
2021-06-02 $9.55 $9.56 $9.50 $9.54 $9.00 59,615
2021-06-01 $9.55 $9.55 $9.50 $9.53 $8.99 57,041
2021-05-28 $9.47 $9.50 $9.45 $9.50 $8.96 42,924
2021-05-27 $9.45 $9.49 $9.43 $9.49 $8.96 82,047
2021-05-26 $9.43 $9.46 $9.42 $9.44 $8.91 69,847
2021-05-25 $9.41 $9.43 $9.40 $9.42 $8.89 29,824
2021-05-24 $9.45 $9.45 $9.39 $9.41 $8.88 63,328
2021-05-21 $9.43 $9.43 $9.39 $9.41 $8.88 58,140
2021-05-20 $9.35 $9.41 $9.35 $9.39 $8.86 71,011
2021-05-19 $9.31 $9.38 $9.31 $9.36 $8.83 64,049
2021-05-18 $9.35 $9.38 $9.32 $9.35 $8.82 59,463
2021-05-17 $9.33 $9.38 $9.33 $9.36 $8.83 49,211
2021-05-14 $9.33 $9.37 $9.32 $9.35 $8.82 74,630
2021-05-13 $9.37 $9.38 $9.34 $9.34 $8.81 64,547
2021-05-12 $9.52 $9.52 $9.37 $9.38 $8.82 255,010
2021-05-11 $9.52 $9.55 $9.49 $9.49 $8.92 58,062
2021-05-10 $9.50 $9.56 $9.49 $9.52 $8.95 92,478
2021-05-07 $9.52 $9.54 $9.51 $9.51 $8.94 69,228
2021-05-06 $9.51 $9.51 $9.46 $9.51 $8.94 63,131
2021-05-05 $9.43 $9.51 $9.43 $9.48 $8.91 63,009
2021-05-04 $9.44 $9.44 $9.39 $9.41 $8.85 87,250
2021-05-03 $9.45 $9.45 $9.40 $9.43 $8.87 95,121
2021-04-30 $9.35 $9.41 $9.35 $9.41 $8.85 65,554
2021-04-29 $9.37 $9.39 $9.34 $9.35 $8.79 101,083
2021-04-28 $9.35 $9.41 $9.35 $9.37 $8.81 173,829
2021-04-27 $9.37 $9.42 $9.35 $9.35 $8.79 108,196
2021-04-26 $9.41 $9.44 $9.36 $9.39 $8.83 108,513
2021-04-23 $9.39 $9.43 $9.38 $9.42 $8.86 58,606
2021-04-22 $9.35 $9.41 $9.35 $9.40 $8.84 129,733
2021-04-21 $9.36 $9.44 $9.36 $9.37 $8.81 81,464
2021-04-20 $9.41 $9.45 $9.38 $9.39 $8.83 41,204
2021-04-19 $9.42 $9.46 $9.40 $9.44 $8.87 73,720
2021-04-16 $9.54 $9.54 $9.33 $9.44 $8.88 96,361
2021-04-15 $9.42 $9.49 $9.42 $9.49 $8.92 45,341
2021-04-14 $9.44 $9.45 $9.41 $9.42 $8.86 38,995
2021-04-13 $9.41 $9.45 $9.39 $9.45 $8.85 85,057
2021-04-12 $9.40 $9.44 $9.37 $9.38 $8.79 42,535
2021-04-09 $9.38 $9.43 $9.38 $9.40 $8.81 67,503
2021-04-08 $9.44 $9.46 $9.38 $9.42 $8.83 62,020
2021-04-07 $9.34 $9.38 $9.31 $9.38 $8.79 94,952
2021-04-06 $9.25 $9.36 $9.25 $9.32 $8.73 59,317
2021-04-05 $9.39 $9.39 $9.28 $9.30 $8.71 65,676
2021-04-01 $9.40 $9.41 $9.31 $9.34 $8.75 381,664
2021-03-31 $9.22 $9.31 $9.22 $9.30 $8.71 58,964
2021-03-30 $9.18 $9.30 $9.13 $9.30 $8.71 177,421
2021-03-29 $9.15 $9.15 $9.12 $9.15 $8.57 36,058
2021-03-26 $9.08 $9.15 $9.04 $9.15 $8.57 39,913
2021-03-25 $9.02 $9.07 $9.01 $9.05 $8.48 99,677
2021-03-24 $9.08 $9.08 $9.00 $9.04 $8.47 70,138
2021-03-23 $9.02 $9.06 $9.02 $9.06 $8.49 104,558
2021-03-22 $9.04 $9.05 $8.99 $9.03 $8.46 84,006
2021-03-19 $9.02 $9.03 $8.94 $9.03 $8.46 87,248
2021-03-18 $9.06 $9.09 $9.04 $9.06 $8.49 69,479
2021-03-17 $9.14 $9.17 $9.09 $9.13 $8.55 78,811
2021-03-16 $9.20 $9.20 $9.12 $9.12 $8.55 94,350
2021-03-15 $9.17 $9.24 $9.15 $9.23 $8.65 225,089
2021-03-12 $9.17 $9.18 $9.12 $9.17 $8.59 164,477
2021-03-11 $9.23 $9.27 $9.23 $9.25 $8.64 62,466
2021-03-10 $9.15 $9.24 $9.15 $9.23 $8.61 276,545
2021-03-09 $9.08 $9.16 $9.07 $9.12 $8.51 84,406
2021-03-08 $9.01 $9.11 $9.01 $9.07 $8.47 111,648
2021-03-05 $9.02 $9.09 $8.99 $9.01 $8.41 28,918
2021-03-04 $9.05 $9.12 $8.98 $9.03 $8.43 52,228
2021-03-03 $9.05 $9.11 $9.00 $9.03 $8.43 50,687
2021-03-02 $8.98 $9.09 $8.97 $9.09 $8.49 126,856
2021-03-01 $9.04 $9.05 $8.98 $8.98 $8.38 134,917
2021-02-26 $8.91 $8.96 $8.86 $8.96 $8.36 162,350
2021-02-25 $8.93 $8.99 $8.88 $8.89 $8.30 116,481
2021-02-24 $8.95 $9.00 $8.89 $8.97 $8.37 177,057
2021-02-23 $9.02 $9.02 $8.85 $8.95 $8.36 109,801
2021-02-22 $9.21 $9.21 $9.03 $9.03 $8.43 250,368
2021-02-19 $9.28 $9.28 $9.19 $9.19 $8.58 181,926
2021-02-18 $9.32 $9.33 $9.27 $9.27 $8.65 97,340
2021-02-17 $9.37 $9.38 $9.33 $9.35 $8.73 81,141
2021-02-16 $9.39 $9.40 $9.33 $9.34 $8.72 55,252
2021-02-12 $9.45 $9.47 $9.40 $9.40 $8.78 72,331
2021-02-11 $9.47 $9.53 $9.47 $9.48 $8.82 92,086
2021-02-10 $9.50 $9.50 $9.42 $9.48 $8.82 137,605
2021-02-09 $9.40 $9.49 $9.40 $9.48 $8.82 99,786
2021-02-08 $9.40 $9.47 $9.39 $9.45 $8.79 135,976
2021-02-05 $9.32 $9.39 $9.32 $9.35 $8.70 94,748
2021-02-04 $9.24 $9.30 $9.24 $9.29 $8.64 51,850
2021-02-03 $9.27 $9.29 $9.17 $9.26 $8.61 84,461
2021-02-02 $9.33 $9.33 $9.26 $9.30 $8.65 74,341
2021-02-01 $9.31 $9.34 $9.25 $9.29 $8.64 117,005
2021-01-29 $9.26 $9.32 $9.22 $9.31 $8.66 145,328
2021-01-28 $9.22 $9.32 $9.20 $9.32 $8.67 165,070
2021-01-27 $9.18 $9.25 $9.16 $9.25 $8.60 205,643
2021-01-26 $9.16 $9.21 $9.14 $9.18 $8.54 41,446
2021-01-25 $9.16 $9.22 $9.15 $9.19 $8.55 101,584
2021-01-22 $9.17 $9.19 $9.13 $9.19 $8.55 175,146
2021-01-21 $9.12 $9.15 $9.07 $9.15 $8.51 82,769
2021-01-20 $9.10 $9.13 $9.06 $9.13 $8.49 51,355
2021-01-19 $9.04 $9.09 $9.04 $9.08 $8.45 74,482
2021-01-15 $9.03 $9.09 $9.03 $9.06 $8.43 107,142
2021-01-14 $9.03 $9.07 $9.02 $9.04 $8.41 127,804
2021-01-13 $9.07 $9.08 $9.04 $9.07 $8.41 81,870
2021-01-12 $9.04 $9.08 $9.04 $9.04 $8.38 82,604
2021-01-11 $9.10 $9.12 $9.04 $9.04 $8.38 111,878
2021-01-08 $9.08 $9.13 $9.08 $9.10 $8.43 89,418
2021-01-07 $9.12 $9.14 $9.04 $9.07 $8.41 141,785
2021-01-06 $9.15 $9.16 $9.07 $9.09 $8.42 75,876
2021-01-05 $9.11 $9.18 $9.10 $9.12 $8.45 51,824
2021-01-04 $9.20 $9.21 $9.08 $9.13 $8.46 98,928
2020-12-31 $9.15 $9.24 $9.15 $9.19 $8.52 148,955
2020-12-30 $9.09 $9.20 $9.09 $9.18 $8.51 98,076
2020-12-29 $9.05 $9.14 $9.05 $9.12 $8.45 86,521
2020-12-28 $9.07 $9.10 $9.05 $9.06 $8.40 61,633
2020-12-24 $9.03 $9.10 $9.03 $9.08 $8.42 24,661
2020-12-23 $9.07 $9.13 $9.05 $9.06 $8.40 122,585
2020-12-22 $9.03 $9.10 $9.03 $9.09 $8.42 121,982
2020-12-21 $9.07 $9.10 $8.99 $9.02 $8.36 119,473
2020-12-18 $8.99 $9.10 $8.99 $9.05 $8.39 74,062
2020-12-17 $9.10 $9.13 $9.02 $9.02 $8.36 103,755
2020-12-16 $9.13 $9.15 $9.11 $9.11 $8.44 93,670
2020-12-15 $9.15 $9.18 $9.12 $9.14 $8.47 50,914
2020-12-14 $9.10 $9.18 $9.10 $9.16 $8.49 88,954
2020-12-11 $9.16 $9.19 $9.16 $9.16 $8.46 57,427
2020-12-10 $9.17 $9.20 $9.10 $9.16 $8.46 104,242
2020-12-09 $9.13 $9.24 $9.13 $9.21 $8.50 117,707
2020-12-08 $9.09 $9.16 $9.09 $9.13 $8.43 145,331
2020-12-07 $9.06 $9.12 $9.06 $9.08 $8.38 192,766
2020-12-04 $9.05 $9.14 $9.05 $9.07 $8.38 66,538
2020-12-03 $9.02 $9.08 $9.02 $9.08 $8.38 114,843
2020-12-02 $8.98 $9.06 $8.98 $9.03 $8.34 92,847
2020-12-01 $9.06 $9.06 $9.02 $9.05 $8.36 128,685
2020-11-30 $9.01 $9.04 $9.00 $9.02 $8.33 122,643
2020-11-27 $9.01 $9.05 $8.99 $9.05 $8.36 40,195
2020-11-25 $8.92 $8.99 $8.92 $8.97 $8.28 47,963
2020-11-24 $8.94 $8.97 $8.92 $8.95 $8.26 84,137
2020-11-23 $8.90 $8.96 $8.90 $8.92 $8.24 195,429
2020-11-20 $8.91 $8.95 $8.89 $8.92 $8.24 52,397
2020-11-19 $8.91 $8.95 $8.91 $8.93 $8.25 55,920
2020-11-18 $8.90 $8.96 $8.90 $8.91 $8.23 79,378
2020-11-17 $8.88 $8.94 $8.88 $8.90 $8.22 35,699
2020-11-16 $8.96 $8.96 $8.88 $8.90 $8.22 100,653
2020-11-13 $8.92 $8.95 $8.91 $8.92 $8.24 48,522
2020-11-12 $8.86 $8.94 $8.86 $8.94 $8.22 85,153
2020-11-11 $8.93 $8.93 $8.90 $8.90 $8.19 53,242
2020-11-10 $8.93 $8.94 $8.90 $8.93 $8.22 34,714
2020-11-09 $9.03 $9.05 $8.91 $8.96 $8.24 59,442
2020-11-06 $8.84 $8.97 $8.84 $8.95 $8.23 81,634
2020-11-05 $8.85 $8.91 $8.77 $8.90 $8.19 85,393
2020-11-04 $8.79 $8.84 $8.76 $8.82 $8.11 76,652
2020-11-03 $8.68 $8.80 $8.68 $8.74 $8.04 97,673
2020-11-02 $8.74 $8.76 $8.68 $8.69 $7.99 94,524
2020-10-30 $8.63 $8.73 $8.58 $8.71 $8.01 96,890
2020-10-29 $8.62 $8.63 $8.60 $8.61 $7.92 50,490
2020-10-28 $8.58 $8.65 $8.58 $8.62 $7.93 54,220
2020-10-27 $8.62 $8.68 $8.60 $8.63 $7.94 89,400
2020-10-26 $8.68 $8.69 $8.64 $8.65 $7.96 86,700
2020-10-23 $8.71 $8.72 $8.69 $8.71 $8.01 64,719
2020-10-22 $8.68 $8.72 $8.67 $8.71 $8.01 92,318
2020-10-21 $8.70 $8.74 $8.69 $8.72 $8.02 90,652
2020-10-20 $8.67 $8.77 $8.65 $8.72 $8.02 145,110
2020-10-19 $8.65 $8.71 $8.65 $8.66 $7.97 54,279
2020-10-16 $8.63 $8.69 $8.63 $8.65 $7.96 73,445
2020-10-15 $8.63 $8.69 $8.61 $8.66 $7.97 189,996
2020-10-14 $8.73 $8.73 $8.67 $8.69 $7.99 24,805
2020-10-13 $8.73 $8.75 $8.70 $8.74 $8.01 90,825
2020-10-12 $8.82 $8.82 $8.73 $8.75 $8.02 23,227
2020-10-09 $8.75 $8.80 $8.70 $8.76 $8.03 79,776
2020-10-08 $8.72 $8.72 $8.66 $8.70 $7.97 51,804
2020-10-07 $8.70 $8.71 $8.67 $8.68 $7.95 38,656
2020-10-06 $8.67 $8.69 $8.63 $8.68 $7.95 47,976
2020-10-05 $8.65 $8.68 $8.63 $8.67 $7.95 105,894
2020-10-02 $8.62 $8.68 $8.62 $8.66 $7.94 64,735
2020-10-01 $8.68 $8.68 $8.66 $8.68 $7.95 114,481
2020-09-30 $8.63 $8.68 $8.63 $8.68 $7.95 54,820
2020-09-29 $8.63 $8.68 $8.62 $8.62 $7.90 87,576
2020-09-28 $8.61 $8.64 $8.59 $8.64 $7.92 89,939
2020-09-25 $8.56 $8.64 $8.52 $8.64 $7.92 143,045
2020-09-24 $8.55 $8.61 $8.55 $8.60 $7.88 122,606
2020-09-23 $8.64 $8.65 $8.60 $8.62 $7.90 132,929
2020-09-22 $8.59 $8.61 $8.56 $8.61 $7.89 90,709
2020-09-21 $8.57 $8.65 $8.54 $8.59 $7.87 137,295
2020-09-18 $8.65 $8.69 $8.63 $8.64 $7.92 86,047
2020-09-17 $8.70 $8.71 $8.67 $8.67 $7.95 42,458
2020-09-16 $8.73 $8.74 $8.71 $8.73 $8.00 39,913
2020-09-15 $8.72 $8.75 $8.69 $8.73 $8.00 1,072,083
2020-09-14 $8.79 $8.83 $8.74 $8.76 $8.03 66,507
2020-09-11 $8.76 $8.86 $8.76 $8.84 $8.07 61,605
2020-09-10 $8.73 $8.82 $8.73 $8.78 $8.02 47,770
2020-09-09 $8.66 $8.77 $8.66 $8.73 $7.97 76,448
2020-09-08 $8.73 $8.73 $8.67 $8.68 $7.92 103,759
2020-09-04 $8.75 $8.79 $8.66 $8.73 $7.97 71,298
2020-09-03 $8.87 $8.89 $8.76 $8.79 $8.02 83,609
2020-09-02 $8.83 $8.89 $8.81 $8.89 $8.12 132,743
2020-09-01 $8.80 $8.83 $8.74 $8.83 $8.06 96,480
2020-08-31 $8.72 $8.78 $8.72 $8.77 $8.01 114,835
2020-08-28 $8.62 $8.69 $8.58 $8.69 $7.93 69,188
2020-08-27 $8.63 $8.63 $8.58 $8.61 $7.86 104,757
2020-08-26 $8.64 $8.65 $8.60 $8.64 $7.89 121,301
2020-08-25 $8.70 $8.72 $8.65 $8.67 $7.92 93,449
2020-08-24 $8.76 $8.80 $8.74 $8.76 $8.00 106,816
2020-08-21 $8.80 $8.82 $8.75 $8.76 $8.00 111,842
2020-08-20 $8.86 $8.89 $8.79 $8.79 $8.02 62,090
2020-08-19 $8.88 $8.93 $8.85 $8.87 $8.10 142,419
2020-08-18 $8.90 $8.93 $8.88 $8.90 $8.13 52,235
2020-08-17 $8.89 $8.94 $8.89 $8.91 $8.13 84,996
2020-08-14 $8.88 $8.95 $8.88 $8.90 $8.13 114,427
2020-08-13 $8.89 $8.96 $8.89 $8.95 $8.17 65,071
2020-08-12 $9.02 $9.05 $8.91 $8.98 $8.17 123,012
2020-08-11 $9.06 $9.10 $9.03 $9.06 $8.24 99,759
2020-08-10 $9.03 $9.11 $9.03 $9.10 $8.28 75,942
2020-08-07 $8.99 $9.07 $8.99 $9.05 $8.23 62,865
2020-08-06 $8.98 $9.04 $8.96 $9.03 $8.21 71,872
2020-08-05 $8.94 $9.03 $8.94 $8.98 $8.17 56,231
2020-08-04 $8.95 $8.99 $8.91 $8.98 $8.17 81,042
2020-08-03 $8.90 $8.96 $8.85 $8.93 $8.12 92,592
2020-07-31 $8.78 $8.86 $8.77 $8.86 $8.06 71,818
2020-07-30 $8.72 $8.82 $8.69 $8.82 $8.02 158,429
2020-07-29 $8.74 $8.78 $8.72 $8.72 $7.93 146,628
2020-07-28 $8.72 $8.77 $8.72 $8.73 $7.94 56,378
2020-07-27 $8.70 $8.77 $8.70 $8.72 $7.93 64,311
2020-07-24 $8.66 $8.75 $8.66 $8.75 $7.96 125,674
2020-07-23 $8.67 $8.71 $8.66 $8.68 $7.89 62,772
2020-07-22 $8.64 $8.68 $8.64 $8.66 $7.88 54,813
2020-07-21 $8.64 $8.67 $8.63 $8.65 $7.87 76,294
2020-07-20 $8.60 $8.67 $8.60 $8.63 $7.85 92,370
2020-07-17 $8.58 $8.64 $8.57 $8.60 $7.82 58,413
2020-07-16 $8.57 $8.63 $8.57 $8.59 $7.81 70,378
2020-07-15 $8.60 $8.64 $8.59 $8.61 $7.83 80,414
2020-07-14 $8.59 $8.66 $8.59 $8.61 $7.83 87,867
2020-07-13 $8.67 $8.72 $8.66 $8.67 $7.86 108,001
2020-07-10 $8.61 $8.74 $8.61 $8.69 $7.87 101,028
2020-07-09 $8.56 $8.66 $8.56 $8.65 $7.84 114,835
2020-07-08 $8.54 $8.58 $8.52 $8.58 $7.77 63,817
2020-07-07 $8.47 $8.52 $8.43 $8.51 $7.71 109,727
2020-07-06 $8.47 $8.52 $8.43 $8.45 $7.66 46,940
2020-07-02 $8.38 $8.50 $8.37 $8.47 $7.67 159,572
2020-07-01 $8.44 $8.44 $8.35 $8.41 $7.62 124,748
2020-06-30 $8.36 $8.40 $8.34 $8.40 $7.61 83,821
2020-06-29 $8.37 $8.42 $8.33 $8.37 $7.58 71,899
2020-06-26 $8.40 $8.45 $8.36 $8.37 $7.58 107,009
2020-06-25 $8.40 $8.46 $8.39 $8.43 $7.64 31,715
2020-06-24 $8.40 $8.48 $8.38 $8.44 $7.65 86,223
2020-06-23 $8.40 $8.45 $8.39 $8.41 $7.62 132,463
2020-06-22 $8.40 $8.42 $8.38 $8.41 $7.62 80,874
2020-06-19 $8.39 $8.44 $8.39 $8.39 $7.60 46,995
2020-06-18 $8.47 $8.48 $8.41 $8.41 $7.62 41,998
2020-06-17 $8.49 $8.53 $8.45 $8.51 $7.71 43,861
2020-06-16 $8.52 $8.55 $8.44 $8.45 $7.66 88,058
2020-06-15 $8.37 $8.55 $8.37 $8.50 $7.70 80,287
2020-06-12 $8.39 $8.50 $8.39 $8.48 $7.68 86,362
2020-06-11 $8.38 $8.45 $8.34 $8.41 $7.59 190,297
2020-06-10 $8.39 $8.47 $8.38 $8.47 $7.64 101,008
2020-06-09 $8.42 $8.46 $8.38 $8.38 $7.56 126,223
2020-06-08 $8.40 $8.48 $8.38 $8.43 $7.61 64,392
2020-06-05 $8.49 $8.50 $8.39 $8.42 $7.60 74,151
2020-06-04 $8.47 $8.54 $8.44 $8.46 $7.63 78,648
2020-06-03 $8.48 $8.53 $8.48 $8.50 $7.67 152,719
2020-06-02 $8.41 $8.50 $8.41 $8.47 $7.64 113,481
2020-06-01 $8.38 $8.44 $8.36 $8.41 $7.59 95,695
2020-05-29 $8.26 $8.37 $8.26 $8.36 $7.54 95,818
2020-05-28 $8.19 $8.30 $8.19 $8.27 $7.46 156,870
2020-05-27 $8.11 $8.19 $8.11 $8.19 $7.39 121,262
2020-05-26 $8.10 $8.15 $8.09 $8.12 $7.33 143,732
2020-05-22 $8.06 $8.08 $8.04 $8.07 $7.28 52,481
2020-05-21 $7.99 $8.05 $7.99 $8.03 $7.25 99,856
2020-05-20 $7.94 $8.01 $7.90 $8.01 $7.23 153,513
2020-05-19 $7.92 $7.94 $7.89 $7.90 $7.13 89,126
2020-05-18 $7.95 $7.98 $7.90 $7.92 $7.15 74,024
2020-05-15 $7.88 $7.99 $7.88 $7.95 $7.17 52,926
2020-05-14 $7.90 $7.98 $7.85 $7.97 $7.19 52,140
2020-05-13 $8.03 $8.09 $7.95 $7.98 $7.17 102,972
2020-05-12 $8.06 $8.08 $8.03 $8.06 $7.24 115,929
2020-05-11 $8.08 $8.10 $8.04 $8.06 $7.24 40,427
2020-05-08 $8.08 $8.14 $8.01 $8.06 $7.24 55,372
2020-05-07 $8.03 $8.15 $8.03 $8.06 $7.24 43,960
2020-05-06 $7.98 $8.09 $7.98 $8.03 $7.22 125,316
2020-05-05 $8.01 $8.11 $7.97 $8.03 $7.22 69,114
2020-05-04 $7.96 $8.03 $7.95 $7.96 $7.15 97,775
2020-05-01 $7.93 $7.98 $7.89 $7.98 $7.17 50,259
2020-04-30 $7.90 $7.95 $7.88 $7.92 $7.12 58,107
2020-04-29 $7.85 $8.01 $7.84 $7.99 $7.18 123,007
2020-04-28 $7.77 $7.85 $7.74 $7.85 $7.05 149,316
2020-04-27 $7.84 $7.89 $7.69 $7.72 $6.94 216,655
2020-04-24 $8.11 $8.11 $7.91 $7.94 $7.14 135,024
2020-04-23 $8.15 $8.15 $8.06 $8.12 $7.30 271,220
2020-04-22 $8.14 $8.19 $8.07 $8.14 $7.32 206,626
2020-04-21 $8.10 $8.16 $8.06 $8.16 $7.33 54,620
2020-04-20 $8.16 $8.17 $8.07 $8.15 $7.32 138,196
2020-04-17 $8.20 $8.20 $8.10 $8.15 $7.32 181,750
2020-04-16 $8.30 $8.36 $8.07 $8.14 $7.32 293,633
2020-04-15 $8.35 $8.45 $8.24 $8.35 $7.50 146,468
2020-04-14 $8.36 $8.50 $8.33 $8.47 $7.61 107,613
2020-04-13 $8.53 $8.53 $8.24 $8.37 $7.49 271,657
2020-04-09 $8.17 $8.53 $8.10 $8.53 $7.64 273,604
2020-04-08 $7.75 $8.01 $7.75 $7.97 $7.13 133,387
2020-04-07 $7.83 $7.89 $7.75 $7.78 $6.96 316,364
2020-04-06 $7.70 $7.87 $7.69 $7.73 $6.92 295,938
2020-04-03 $7.66 $7.78 $7.59 $7.64 $6.84 203,910
2020-04-02 $7.80 $7.85 $7.57 $7.76 $6.95 173,770
2020-04-01 $8.08 $8.15 $7.83 $7.93 $7.10 242,828
2020-03-31 $8.07 $8.26 $8.06 $8.10 $7.25 343,639
2020-03-30 $8.15 $8.34 $8.15 $8.19 $7.33 193,775
2020-03-27 $7.80 $8.51 $7.80 $8.20 $7.34 199,816
2020-03-26 $7.71 $8.28 $7.71 $8.11 $7.26 165,401
2020-03-25 $7.18 $7.84 $7.18 $7.73 $6.92 250,291
2020-03-24 $7.00 $7.28 $7.00 $7.19 $6.44 149,673
2020-03-23 $7.32 $7.35 $6.51 $6.90 $6.18 152,578
2020-03-20 $7.00 $8.06 $7.00 $7.50 $6.71 501,329
2020-03-19 $6.36 $7.00 $6.06 $6.95 $6.22 444,663
2020-03-18 $7.49 $7.57 $6.45 $6.59 $5.90 252,983
2020-03-17 $7.92 $8.05 $7.80 $7.85 $7.03 277,588
2020-03-16 $7.90 $8.15 $7.71 $7.93 $7.10 88,869
2020-03-13 $8.26 $8.57 $8.19 $8.52 $7.63 301,756
2020-03-12 $8.60 $8.60 $6.61 $8.22 $7.33 520,087
2020-03-11 $9.15 $9.20 $8.75 $8.78 $7.83 288,951
2020-03-10 $9.39 $9.49 $9.18 $9.25 $8.25 116,578
2020-03-09 $8.89 $9.48 $8.89 $9.46 $8.43 149,809
2020-03-06 $9.46 $9.55 $9.40 $9.55 $8.52 147,883
2020-03-05 $9.48 $9.51 $9.43 $9.46 $8.43 58,204
2020-03-04 $9.53 $9.54 $9.45 $9.48 $8.45 120,704
2020-03-03 $9.46 $9.55 $9.44 $9.52 $8.49 193,802
2020-03-02 $9.16 $9.49 $9.16 $9.46 $8.43 248,304
2020-02-28 $9.35 $9.42 $9.23 $9.24 $8.24 312,013
2020-02-27 $9.50 $9.53 $9.48 $9.48 $8.45 109,935
2020-02-26 $9.52 $9.60 $9.52 $9.53 $8.50 197,010
2020-02-25 $9.57 $9.60 $9.55 $9.59 $8.55 158,977
2020-02-24 $9.55 $9.60 $9.54 $9.57 $8.53 194,234
2020-02-21 $9.52 $9.55 $9.50 $9.55 $8.52 240,597
2020-02-20 $9.50 $9.50 $9.48 $9.48 $8.45 136,204
2020-02-19 $9.43 $9.49 $9.43 $9.47 $8.44 87,531
2020-02-18 $9.43 $9.45 $9.41 $9.43 $8.41 104,218
2020-02-14 $9.44 $9.46 $9.42 $9.42 $8.40 156,766
2020-02-13 $9.46 $9.46 $9.41 $9.44 $8.42 107,100
2020-02-12 $9.44 $9.47 $9.42 $9.47 $8.41 127,896
2020-02-11 $9.39 $9.45 $9.39 $9.45 $8.40 167,755
2020-02-10 $9.35 $9.40 $9.35 $9.38 $8.33 117,957
2020-02-07 $9.40 $9.40 $9.35 $9.36 $8.32 132,377
2020-02-06 $9.40 $9.44 $9.36 $9.36 $8.32 84,847
2020-02-05 $9.40 $9.40 $9.39 $9.40 $8.35 183,448
2020-02-04 $9.39 $9.39 $9.35 $9.38 $8.33 74,655
2020-02-03 $9.40 $9.40 $9.38 $9.39 $8.34 72,634
2020-01-31 $9.36 $9.38 $9.36 $9.38 $8.33 121,800
2020-01-30 $9.37 $9.37 $9.33 $9.35 $8.31 74,479
2020-01-29 $9.33 $9.33 $9.30 $9.32 $8.28 43,843
2020-01-28 $9.29 $9.30 $9.27 $9.30 $8.26 114,858
2020-01-27 $9.29 $9.30 $9.27 $9.29 $8.25 65,960
2020-01-24 $9.27 $9.27 $9.24 $9.27 $8.24 92,732
2020-01-23 $9.24 $9.25 $9.23 $9.25 $8.22 70,959
2020-01-22 $9.22 $9.24 $9.21 $9.23 $8.20 87,606
2020-01-21 $9.21 $9.22 $9.20 $9.21 $8.18 83,054
2020-01-17 $9.16 $9.20 $9.16 $9.20 $8.17 245,559
2020-01-16 $9.16 $9.18 $9.15 $9.17 $8.15 81,171
2020-01-15 $9.15 $9.17 $9.12 $9.15 $8.13 123,289
2020-01-14 $9.13 $9.16 $9.12 $9.14 $8.12 110,773
2020-01-13 $9.13 $9.17 $9.12 $9.16 $8.11 231,301
2020-01-10 $9.13 $9.14 $9.11 $9.13 $8.08 63,688
2020-01-09 $9.10 $9.13 $9.10 $9.13 $8.08 173,655
2020-01-08 $9.12 $9.15 $9.09 $9.11 $8.06 215,622
2020-01-07 $9.09 $9.14 $9.08 $9.13 $8.08 148,574
2020-01-06 $9.07 $9.12 $9.07 $9.08 $8.04 205,451
2020-01-03 $9.08 $9.12 $9.07 $9.07 $8.03 189,731
2020-01-02 $9.10 $9.14 $9.08 $9.08 $8.04 97,069
2019-12-31 $9.10 $9.13 $9.04 $9.11 $8.06 236,568
2019-12-30 $9.04 $9.11 $9.04 $9.09 $8.05 124,940
2019-12-27 $9.08 $9.08 $9.04 $9.06 $8.02 81,312
2019-12-26 $9.09 $9.09 $9.05 $9.06 $8.02 112,578
2019-12-24 $9.07 $9.08 $9.05 $9.08 $8.04 54,853
2019-12-23 $9.05 $9.09 $9.05 $9.06 $8.02 72,302
2019-12-20 $9.11 $9.11 $9.04 $9.05 $8.01 99,174
2019-12-19 $9.09 $9.12 $9.06 $9.09 $8.05 158,716
2019-12-18 $9.07 $9.10 $9.03 $9.09 $8.05 233,670
2019-12-17 $9.08 $9.08 $9.02 $9.07 $8.03 113,229
2019-12-16 $9.07 $9.09 $9.05 $9.07 $8.03 86,593
2019-12-13 $9.02 $9.09 $9.02 $9.07 $8.03 92,995
2019-12-12 $9.10 $9.11 $9.05 $9.07 $8.00 126,264
2019-12-11 $9.05 $9.12 $9.05 $9.11 $8.03 126,253
2019-12-10 $9.09 $9.09 $9.06 $9.07 $8.00 151,384
2019-12-09 $9.05 $9.10 $9.05 $9.08 $8.01 142,426
2019-12-06 $9.06 $9.09 $9.04 $9.09 $8.02 65,434
2019-12-05 $9.07 $9.08 $9.02 $9.07 $8.00 113,625
2019-12-04 $9.07 $9.08 $9.02 $9.07 $8.00 120,738
2019-12-03 $9.02 $9.04 $8.99 $9.04 $7.97 264,066
2019-12-02 $9.03 $9.03 $8.99 $9.01 $7.94 142,914
2019-11-29 $9.02 $9.05 $9.00 $9.02 $7.95 93,424
2019-11-27 $9.03 $9.03 $9.00 $9.02 $7.95 142,186
2019-11-26 $9.03 $9.03 $8.99 $9.01 $7.94 133,773
2019-11-25 $9.03 $9.04 $9.00 $9.01 $7.94 81,832
2019-11-22 $9.02 $9.03 $9.00 $9.01 $7.94 85,863
2019-11-21 $9.06 $9.07 $8.99 $9.00 $7.94 115,741
2019-11-20 $9.04 $9.05 $9.02 $9.03 $7.96 106,203
2019-11-19 $9.01 $9.03 $8.99 $9.02 $7.95 59,303
2019-11-18 $9.02 $9.03 $8.98 $9.00 $7.94 92,972
2019-11-15 $9.00 $9.00 $8.97 $8.99 $7.93 74,660
2019-11-14 $8.99 $9.00 $8.98 $8.99 $7.93 89,160
2019-11-13 $9.00 $9.02 $8.99 $9.02 $7.92 84,626
2019-11-12 $9.01 $9.04 $8.98 $9.00 $7.90 117,492
2019-11-11 $9.02 $9.04 $8.98 $9.01 $7.91 101,694
2019-11-08 $8.96 $9.04 $8.96 $9.01 $7.91 103,777
2019-11-07 $9.03 $9.03 $9.00 $9.03 $7.93 165,265
2019-11-06 $9.03 $9.05 $9.01 $9.03 $7.93 213,219
2019-11-05 $8.97 $9.02 $8.97 $9.01 $7.91 123,272
2019-11-04 $9.03 $9.03 $8.96 $8.99 $7.90 185,489
2019-11-01 $9.06 $9.06 $9.01 $9.03 $7.93 164,288
2019-10-31 $9.07 $9.12 $9.04 $9.06 $7.96 283,506
2019-10-30 $8.98 $9.07 $8.95 $9.07 $7.97 222,069
2019-10-29 $8.93 $8.98 $8.93 $8.97 $7.88 116,953
2019-10-28 $8.98 $9.01 $8.96 $8.96 $7.87 155,424
2019-10-25 $9.04 $9.04 $8.99 $9.01 $7.91 204,268
2019-10-24 $9.04 $9.06 $8.98 $9.02 $7.92 142,848
2019-10-23 $9.09 $9.09 $9.01 $9.05 $7.95 91,793
2019-10-22 $9.04 $9.10 $9.03 $9.05 $7.95 109,820
2019-10-21 $9.05 $9.05 $9.01 $9.02 $7.92 88,124
2019-10-18 $9.08 $9.10 $9.03 $9.04 $7.94 103,149
2019-10-17 $9.11 $9.11 $9.05 $9.06 $7.96 64,739
2019-10-16 $9.08 $9.10 $9.02 $9.08 $7.97 58,503
2019-10-15 $9.11 $9.12 $9.06 $9.07 $7.97 72,019
2019-10-14 $9.15 $9.16 $9.08 $9.10 $7.99 86,499
2019-10-11 $9.12 $9.15 $9.11 $9.13 $8.02 57,072
2019-10-10 $9.19 $9.19 $9.15 $9.17 $8.02 268,959
2019-10-09 $9.21 $9.21 $9.18 $9.19 $8.04 79,646
2019-10-08 $9.19 $9.21 $9.18 $9.21 $8.06 96,473
2019-10-07 $9.22 $9.24 $9.18 $9.20 $8.05 97,837
2019-10-04 $9.26 $9.27 $9.20 $9.22 $8.07 122,508
2019-10-03 $9.20 $9.24 $9.20 $9.24 $8.08 198,237
2019-10-02 $9.20 $9.22 $9.19 $9.20 $8.05 89,449
2019-10-01 $9.19 $9.21 $9.17 $9.19 $8.04 150,777
2019-09-30 $9.19 $9.20 $9.18 $9.20 $8.05 82,105
2019-09-27 $9.20 $9.21 $9.16 $9.19 $8.04 62,047
2019-09-26 $9.15 $9.20 $9.15 $9.19 $8.04 112,634
2019-09-25 $9.16 $9.16 $9.11 $9.15 $8.01 120,168
2019-09-24 $9.15 $9.18 $9.12 $9.14 $8.00 118,112
2019-09-23 $9.15 $9.18 $9.12 $9.13 $7.99 130,928
2019-09-20 $9.15 $9.17 $9.10 $9.13 $7.99 172,196
2019-09-19 $9.14 $9.14 $9.11 $9.14 $8.00 88,006
2019-09-18 $9.09 $9.13 $9.06 $9.08 $7.94 127,452
2019-09-17 $8.99 $9.04 $8.98 $9.04 $7.91 121,833
2019-09-16 $8.98 $9.01 $8.94 $8.97 $7.85 156,504
2019-09-13 $9.10 $9.15 $8.96 $8.96 $7.84 270,012
2019-09-12 $9.29 $9.30 $9.18 $9.18 $8.00 151,777
2019-09-11 $9.34 $9.35 $9.26 $9.30 $8.10 141,177
2019-09-10 $9.36 $9.37 $9.33 $9.34 $8.14 63,558
2019-09-09 $9.40 $9.41 $9.31 $9.36 $8.16 123,920
2019-09-06 $9.40 $9.43 $9.39 $9.40 $8.19 104,396
2019-09-05 $9.49 $9.49 $9.34 $9.39 $8.18 197,607
2019-09-04 $9.50 $9.51 $9.46 $9.48 $8.26 113,237
2019-09-03 $9.50 $9.51 $9.47 $9.51 $8.29 89,431
2019-08-30 $9.49 $9.51 $9.47 $9.49 $8.27 40,433
2019-08-29 $9.48 $9.50 $9.44 $9.48 $8.26 151,818
2019-08-28 $9.47 $9.50 $9.44 $9.47 $8.25 92,066
2019-08-27 $9.45 $9.48 $9.42 $9.46 $8.24 115,260
2019-08-26 $9.49 $9.50 $9.42 $9.45 $8.23 52,417
2019-08-23 $9.49 $9.50 $9.46 $9.49 $8.27 61,976
2019-08-22 $9.50 $9.50 $9.44 $9.49 $8.27 133,235
2019-08-21 $9.49 $9.50 $9.47 $9.49 $8.27 128,500
2019-08-20 $9.50 $9.50 $9.48 $9.48 $8.26 80,799
2019-08-19 $9.49 $9.50 $9.47 $9.50 $8.28 125,506
2019-08-16 $9.49 $9.50 $9.44 $9.49 $8.27 90,049
2019-08-15 $9.45 $9.51 $9.45 $9.48 $8.26 66,638
2019-08-14 $9.47 $9.52 $9.46 $9.49 $8.27 185,817
2019-08-13 $9.49 $9.50 $9.48 $9.50 $8.25 100,369
2019-08-12 $9.49 $9.52 $9.49 $9.50 $8.25 46,708
2019-08-09 $9.44 $9.50 $9.44 $9.47 $8.22 103,198
2019-08-08 $9.39 $9.44 $9.39 $9.44 $8.20 101,895
2019-08-07 $9.35 $9.43 $9.33 $9.39 $8.15 104,411
2019-08-06 $9.39 $9.44 $9.34 $9.35 $8.12 112,090
2019-08-05 $9.44 $9.44 $9.40 $9.42 $8.18 139,804
2019-08-02 $9.42 $9.45 $9.42 $9.44 $8.20 89,731
2019-08-01 $9.42 $9.45 $9.40 $9.43 $8.19 137,603
2019-07-31 $9.40 $9.48 $9.39 $9.42 $8.18 103,779
2019-07-30 $9.38 $9.40 $9.38 $9.40 $8.16 116,715
2019-07-29 $9.34 $9.40 $9.34 $9.38 $8.14 96,049
2019-07-26 $9.36 $9.44 $9.32 $9.34 $8.11 129,200
2019-07-25 $9.28 $9.38 $9.26 $9.38 $8.14 295,100
2019-07-24 $9.22 $9.27 $9.18 $9.27 $8.05 237,441
2019-07-23 $9.21 $9.22 $9.18 $9.22 $8.00 256,818
2019-07-22 $9.18 $9.20 $9.17 $9.20 $7.99 142,381
2019-07-19 $9.18 $9.18 $9.16 $9.18 $7.97 103,264
2019-07-18 $9.18 $9.18 $9.15 $9.17 $7.96 64,512
2019-07-17 $9.16 $9.17 $9.15 $9.16 $7.95 50,371
2019-07-16 $9.17 $9.18 $9.13 $9.15 $7.94 54,066
2019-07-15 $9.17 $9.18 $9.15 $9.18 $7.97 97,869
2019-07-12 $9.17 $9.19 $9.13 $9.17 $7.96 75,940
2019-07-11 $9.19 $9.21 $9.17 $9.19 $7.95 197,964
2019-07-10 $9.17 $9.19 $9.16 $9.19 $7.95 380,235
2019-07-09 $9.16 $9.17 $9.13 $9.16 $7.92 164,192
2019-07-08 $9.16 $9.16 $9.12 $9.16 $7.92 207,499
2019-07-05 $9.16 $9.16 $9.13 $9.15 $7.91 60,349
2019-07-03 $9.17 $9.17 $9.11 $9.17 $7.93 72,330
2019-07-02 $9.16 $9.16 $9.09 $9.16 $7.92 140,902
2019-07-01 $9.17 $9.21 $9.14 $9.15 $7.91 185,858
2019-06-28 $9.15 $9.18 $9.13 $9.17 $7.93 103,574
2019-06-27 $9.13 $9.15 $9.12 $9.15 $7.91 132,470
2019-06-26 $9.12 $9.13 $9.11 $9.13 $7.90 87,999
2019-06-25 $9.11 $9.13 $9.10 $9.12 $7.89 121,411
2019-06-24 $9.09 $9.10 $9.07 $9.10 $7.87 84,911
2019-06-21 $9.10 $9.10 $9.05 $9.06 $7.84 74,771
2019-06-20 $9.06 $9.07 $9.03 $9.05 $7.83 139,846
2019-06-19 $9.09 $9.09 $9.01 $9.03 $7.81 176,356
2019-06-18 $9.11 $9.11 $9.03 $9.03 $7.81 132,472
2019-06-17 $9.12 $9.12 $9.04 $9.06 $7.84 194,029
2019-06-14 $9.10 $9.10 $9.05 $9.09 $7.86 25,220
2019-06-13 $9.10 $9.10 $9.05 $9.09 $7.86 85,899
2019-06-12 $9.12 $9.12 $9.08 $9.12 $7.85 103,621
2019-06-11 $9.13 $9.13 $9.08 $9.10 $7.84 190,376
2019-06-10 $9.15 $9.15 $9.10 $9.13 $7.86 169,316
2019-06-07 $9.14 $9.16 $9.14 $9.15 $7.88 96,576
2019-06-06 $9.12 $9.14 $9.10 $9.12 $7.85 51,850
2019-06-05 $9.13 $9.16 $9.10 $9.12 $7.85 63,841
2019-06-04 $9.11 $9.16 $9.11 $9.12 $7.85 114,558
2019-06-03 $9.17 $9.18 $9.15 $9.16 $7.89 138,062
2019-05-31 $9.17 $9.17 $9.11 $9.17 $7.90 62,367
2019-05-30 $9.14 $9.15 $9.10 $9.12 $7.85 90,587
2019-05-29 $9.14 $9.15 $9.09 $9.12 $7.85 141,892
2019-05-28 $9.11 $9.14 $9.10 $9.13 $7.86 96,738
2019-05-24 $9.14 $9.14 $9.10 $9.13 $7.86 34,833
2019-05-23 $9.14 $9.14 $9.08 $9.10 $7.84 90,821
2019-05-22 $9.14 $9.15 $9.06 $9.11 $7.85 86,863
2019-05-21 $9.13 $9.15 $9.11 $9.13 $7.86 70,404
2019-05-20 $9.19 $9.19 $9.10 $9.13 $7.86 54,713
2019-05-17 $9.15 $9.18 $9.13 $9.15 $7.88 51,306
2019-05-16 $9.16 $9.18 $9.13 $9.14 $7.87 48,648
2019-05-15 $9.19 $9.19 $9.14 $9.15 $7.88 83,914
2019-05-14 $9.14 $9.14 $9.10 $9.14 $7.87 115,352
2019-05-13 $9.18 $9.18 $9.13 $9.16 $7.86 48,323
2019-05-10 $9.11 $9.14 $9.11 $9.14 $7.84 102,601
2019-05-09 $9.12 $9.14 $9.11 $9.12 $7.82 101,541
2019-05-08 $9.10 $9.12 $9.07 $9.11 $7.81 62,433
2019-05-07 $9.05 $9.09 $9.02 $9.07 $7.78 130,280
2019-05-06 $9.05 $9.06 $8.97 $9.03 $7.74 107,145
2019-05-03 $9.00 $9.02 $8.98 $9.01 $7.73 111,350
2019-05-02 $8.97 $8.99 $8.93 $8.97 $7.69 105,882
2019-05-01 $8.95 $8.97 $8.92 $8.97 $7.69 154,618
2019-04-30 $8.90 $8.93 $8.89 $8.91 $7.64 156,083
2019-04-29 $8.93 $8.93 $8.88 $8.90 $7.63 119,277
2019-04-26 $8.85 $8.91 $8.85 $8.87 $7.61 120,813
2019-04-25 $8.83 $8.85 $8.81 $8.84 $7.58 86,135
2019-04-24 $8.86 $8.87 $8.82 $8.83 $7.57 161,094
2019-04-23 $8.79 $8.84 $8.78 $8.82 $7.56 258,006
2019-04-22 $8.94 $8.95 $8.78 $8.80 $7.55 176,608
2019-04-18 $8.92 $8.92 $8.86 $8.88 $7.62 166,760
2019-04-17 $8.97 $8.97 $8.86 $8.90 $7.63 202,530
2019-04-16 $8.98 $9.03 $8.95 $8.95 $7.68 145,713
2019-04-15 $9.02 $9.05 $8.99 $8.99 $7.71 84,274
2019-04-12 $9.07 $9.07 $9.01 $9.04 $7.75 66,078
2019-04-11 $9.07 $9.12 $9.07 $9.11 $7.78 116,819
2019-04-10 $9.07 $9.14 $9.07 $9.10 $7.77 84,951
2019-04-09 $9.09 $9.14 $9.08 $9.08 $7.75 89,458
2019-04-08 $9.08 $9.11 $9.03 $9.10 $7.77 95,065
2019-04-05 $9.05 $9.08 $9.04 $9.08 $7.75 77,289
2019-04-04 $9.07 $9.10 $9.02 $9.06 $7.74 179,162
2019-04-03 $9.01 $9.06 $9.01 $9.06 $7.74 87,629
2019-04-02 $9.00 $9.05 $9.00 $9.02 $7.70 86,266
2019-04-01 $9.01 $9.04 $8.99 $9.03 $7.71 139,610
2019-03-29 $8.98 $9.01 $8.95 $9.01 $7.69 126,541
2019-03-28 $8.96 $9.00 $8.94 $9.00 $7.69 219,507
2019-03-27 $8.93 $8.98 $8.90 $8.96 $7.65 167,144
2019-03-26 $8.92 $8.95 $8.90 $8.93 $7.63 112,473
2019-03-25 $8.96 $8.98 $8.90 $8.93 $7.63 168,549
2019-03-22 $9.00 $9.03 $8.97 $8.97 $7.66 333,111
2019-03-21 $8.96 $8.99 $8.96 $8.99 $7.68 266,576
2019-03-20 $8.97 $8.98 $8.94 $8.95 $7.64 135,960
2019-03-19 $8.85 $8.99 $8.83 $8.99 $7.68 301,182
2019-03-18 $8.84 $8.86 $8.79 $8.84 $7.55 80,099
2019-03-15 $8.87 $8.90 $8.84 $8.84 $7.55 109,703
2019-03-14 $8.95 $8.95 $8.86 $8.87 $7.57 33,133
2019-03-13 $8.94 $8.99 $8.92 $8.96 $7.62 141,949
2019-03-12 $8.91 $8.95 $8.88 $8.95 $7.61 31,632
2019-03-11 $8.84 $8.94 $8.84 $8.90 $7.57 39,307
2019-03-08 $8.95 $8.98 $8.85 $8.87 $7.54 198,623
2019-03-07 $8.95 $8.99 $8.95 $8.96 $7.62 76,632
2019-03-06 $8.98 $8.98 $8.96 $8.97 $7.63 60,403
2019-03-05 $8.96 $9.00 $8.96 $8.98 $7.64 87,847
2019-03-04 $8.94 $9.00 $8.94 $8.99 $7.64 169,182
2019-03-01 $8.95 $9.00 $8.92 $8.99 $7.64 118,694
2019-02-28 $9.00 $9.00 $8.92 $8.96 $7.62 79,113
2019-02-27 $8.98 $9.01 $8.95 $9.00 $7.65 86,590
2019-02-26 $8.92 $9.01 $8.88 $8.97 $7.63 222,318
2019-02-25 $8.93 $8.98 $8.86 $8.91 $7.58 74,686
2019-02-22 $8.96 $8.96 $8.90 $8.93 $7.59 33,670
2019-02-21 $8.92 $8.97 $8.88 $8.95 $7.61 67,560
2019-02-20 $8.88 $8.97 $8.86 $8.95 $7.61 67,281
2019-02-19 $8.95 $8.95 $8.86 $8.86 $7.53 109,438
2019-02-15 $8.86 $8.96 $8.86 $8.96 $7.62 58,363
2019-02-14 $8.85 $8.91 $8.85 $8.89 $7.56 32,892
2019-02-13 $8.84 $8.93 $8.84 $8.91 $7.54 81,377
2019-02-12 $8.92 $8.92 $8.86 $8.87 $7.51 57,110
2019-02-11 $8.81 $8.91 $8.81 $8.91 $7.54 124,099
2019-02-08 $8.80 $8.87 $8.79 $8.81 $7.46 70,089
2019-02-07 $8.80 $8.86 $8.80 $8.81 $7.46 90,672
2019-02-06 $8.86 $8.88 $8.78 $8.81 $7.46 157,852
2019-02-05 $8.85 $8.88 $8.82 $8.86 $7.50 66,781
2019-02-04 $8.85 $8.89 $8.80 $8.85 $7.49 110,009
2019-02-01 $8.86 $8.89 $8.83 $8.89 $7.53 73,846
2019-01-31 $8.81 $8.84 $8.75 $8.84 $7.48 541,394
2019-01-30 $8.69 $8.76 $8.69 $8.76 $7.42 110,561
2019-01-29 $8.72 $8.78 $8.69 $8.69 $7.36 75,998
2019-01-28 $8.78 $8.78 $8.72 $8.75 $7.41 48,314
2019-01-25 $8.77 $8.81 $8.76 $8.78 $7.43 131,854
2019-01-24 $8.78 $8.80 $8.73 $8.74 $7.40 133,234
2019-01-23 $8.65 $8.77 $8.64 $8.77 $7.42 61,960
2019-01-22 $8.67 $8.69 $8.65 $8.68 $7.35 37,403
2019-01-18 $8.63 $8.67 $8.62 $8.67 $7.34 48,091
2019-01-17 $8.68 $8.70 $8.62 $8.63 $7.31 67,997
2019-01-16 $8.68 $8.73 $8.66 $8.66 $7.33 104,036
2019-01-15 $8.72 $8.75 $8.66 $8.72 $7.38 127,474
2019-01-14 $8.77 $8.77 $8.68 $8.73 $7.39 92,170
2019-01-11 $8.72 $8.80 $8.70 $8.80 $7.42 160,345
2019-01-10 $8.67 $8.71 $8.62 $8.71 $7.34 164,165
2019-01-09 $8.54 $8.63 $8.51 $8.62 $7.27 208,880
2019-01-08 $8.53 $8.58 $8.52 $8.55 $7.21 68,951
2019-01-07 $8.42 $8.54 $8.42 $8.53 $7.19 130,318
2019-01-04 $8.45 $8.46 $8.36 $8.42 $7.10 196,563
2019-01-03 $8.43 $8.49 $8.41 $8.48 $7.15 185,290
2019-01-02 $8.24 $8.39 $8.23 $8.39 $7.07 164,834
2018-12-31 $8.20 $8.26 $8.15 $8.26 $6.96 425,598
2018-12-28 $8.19 $8.31 $8.17 $8.19 $6.90 421,820
2018-12-27 $8.33 $8.33 $8.15 $8.24 $6.95 529,858
2018-12-26 $8.30 $8.30 $8.18 $8.25 $6.95 270,256
2018-12-24 $8.22 $8.32 $8.22 $8.28 $6.98 191,238
2018-12-21 $8.17 $8.31 $8.15 $8.26 $6.96 312,612
2018-12-20 $8.24 $8.27 $8.07 $8.19 $6.90 386,182
2018-12-19 $8.27 $8.34 $8.23 $8.23 $6.94 413,292
2018-12-18 $8.31 $8.36 $8.23 $8.32 $7.01 228,616
2018-12-17 $8.37 $8.38 $8.32 $8.34 $7.03 143,222
2018-12-14 $8.39 $8.42 $8.25 $8.42 $7.10 309,680
2018-12-13 $8.41 $8.44 $8.34 $8.39 $7.07 210,112
2018-12-12 $8.57 $8.59 $8.41 $8.44 $7.11 221,807
2018-12-11 $8.73 $8.74 $8.61 $8.62 $7.23 147,070
2018-12-10 $8.73 $8.74 $8.64 $8.71 $7.31 179,487
2018-12-07 $8.59 $8.74 $8.56 $8.69 $7.29 282,935
2018-12-06 $8.65 $8.69 $8.59 $8.62 $7.23 322,507
2018-12-04 $8.52 $8.62 $8.49 $8.62 $7.23 325,181
2018-12-03 $8.57 $8.61 $8.46 $8.51 $7.14 271,010
2018-11-30 $8.56 $8.60 $8.51 $8.51 $7.14 115,897
2018-11-29 $8.55 $8.64 $8.54 $8.57 $7.19 165,191
2018-11-28 $8.46 $8.56 $8.45 $8.53 $7.16 227,205
2018-11-27 $8.47 $8.48 $8.45 $8.48 $7.11 59,561
2018-11-26 $8.42 $8.51 $8.42 $8.45 $7.09 154,817
2018-11-23 $8.46 $8.46 $8.41 $8.42 $7.06 32,196
2018-11-21 $8.55 $8.55 $8.43 $8.45 $7.09 68,221
2018-11-20 $8.59 $8.59 $8.49 $8.51 $7.14 195,433
2018-11-19 $8.55 $8.62 $8.55 $8.59 $7.21 306,290
2018-11-16 $8.57 $8.58 $8.51 $8.54 $7.17 142,769
2018-11-15 $8.56 $8.59 $8.54 $8.57 $7.19 304,750
2018-11-14 $8.46 $8.55 $8.43 $8.54 $7.17 191,694
2018-11-13 $8.45 $8.55 $8.43 $8.48 $7.08 196,981
2018-11-12 $8.33 $8.50 $8.31 $8.49 $7.09 416,839
2018-11-09 $8.25 $8.31 $8.23 $8.31 $6.94 213,148
2018-11-08 $8.17 $8.25 $8.17 $8.23 $6.87 160,888
2018-11-07 $8.12 $8.21 $8.12 $8.19 $6.84 185,736
2018-11-06 $8.15 $8.22 $8.12 $8.12 $6.78 329,173
2018-11-05 $8.15 $8.21 $8.12 $8.18 $6.83 249,887
2018-11-02 $8.17 $8.21 $8.13 $8.15 $6.81 197,883
2018-11-01 $8.32 $8.33 $8.18 $8.22 $6.86 359,904
2018-10-31 $8.34 $8.35 $8.28 $8.32 $6.95 168,587
2018-10-30 $8.26 $8.36 $8.25 $8.36 $6.98 182,965
2018-10-29 $8.31 $8.31 $8.27 $8.28 $6.91 138,972
2018-10-26 $8.38 $8.41 $8.33 $8.35 $6.97 78,355
2018-10-25 $8.38 $8.39 $8.36 $8.38 $7.00 178,228
2018-10-24 $8.39 $8.42 $8.34 $8.39 $7.01 153,731
2018-10-23 $8.27 $8.37 $8.27 $8.37 $6.99 195,918
2018-10-22 $8.30 $8.32 $8.25 $8.29 $6.92 84,357
2018-10-19 $8.38 $8.38 $8.27 $8.30 $6.93 159,961
2018-10-18 $8.42 $8.44 $8.37 $8.39 $7.01 114,998
2018-10-17 $8.43 $8.44 $8.39 $8.42 $7.03 44,079
2018-10-16 $8.40 $8.43 $8.37 $8.41 $7.02 84,923
2018-10-15 $8.44 $8.44 $8.35 $8.35 $6.97 105,053
2018-10-12 $8.46 $8.50 $8.39 $8.44 $7.05 95,656
2018-10-11 $8.44 $8.49 $8.34 $8.48 $7.05 150,271
2018-10-10 $8.45 $8.46 $8.37 $8.44 $7.01 111,882
2018-10-09 $8.54 $8.54 $8.41 $8.45 $7.02 143,006
2018-10-08 $8.52 $8.52 $8.42 $8.44 $7.01 151,339
2018-10-05 $8.49 $8.50 $8.45 $8.45 $7.02 98,702
2018-10-04 $8.54 $8.56 $8.46 $8.49 $7.05 138,197
2018-10-03 $8.62 $8.63 $8.52 $8.55 $7.10 145,422
2018-10-02 $8.68 $8.73 $8.59 $8.62 $7.16 188,278
2018-10-01 $8.74 $8.76 $8.67 $8.68 $7.21 157,741
2018-09-28 $8.72 $8.75 $8.69 $8.75 $7.27 138,942
2018-09-27 $8.63 $8.70 $8.63 $8.67 $7.20 136,959
2018-09-26 $8.57 $8.66 $8.57 $8.64 $7.18 167,386
2018-09-25 $8.60 $8.63 $8.56 $8.60 $7.15 142,867
2018-09-24 $8.61 $8.62 $8.55 $8.61 $7.15 148,724
2018-09-21 $8.59 $8.63 $8.57 $8.60 $7.15 174,687
2018-09-20 $8.62 $8.62 $8.55 $8.58 $7.13 109,190
2018-09-19 $8.59 $8.62 $8.55 $8.60 $7.15 160,655
2018-09-18 $8.62 $8.63 $8.55 $8.56 $7.11 128,803
2018-09-17 $8.67 $8.67 $8.59 $8.61 $7.15 123,127
2018-09-14 $8.74 $8.74 $8.66 $8.67 $7.20 89,520
2018-09-13 $8.77 $8.77 $8.71 $8.74 $7.26 89,462
2018-09-12 $8.85 $8.85 $8.76 $8.77 $7.25 78,943
2018-09-11 $8.84 $8.85 $8.80 $8.84 $7.31 71,643
2018-09-10 $8.83 $8.87 $8.81 $8.84 $7.31 106,749
2018-09-07 $8.84 $8.84 $8.79 $8.83 $7.30 120,789
2018-09-06 $8.85 $8.85 $8.79 $8.84 $7.31 79,842
2018-09-05 $8.82 $8.87 $8.82 $8.82 $7.29 179,938
2018-09-04 $8.83 $8.84 $8.78 $8.84 $7.31 149,962
2018-08-31 $8.85 $8.86 $8.79 $8.81 $7.29 72,729
2018-08-30 $8.84 $8.86 $8.79 $8.81 $7.29 68,473
2018-08-29 $8.84 $8.85 $8.80 $8.81 $7.29 87,489
2018-08-28 $8.76 $8.85 $8.76 $8.81 $7.29 158,629
2018-08-27 $8.75 $8.79 $8.75 $8.79 $7.27 73,944
2018-08-24 $8.79 $8.79 $8.74 $8.75 $7.24 53,834
2018-08-23 $8.80 $8.81 $8.74 $8.77 $7.25 81,869
2018-08-22 $8.79 $8.80 $8.76 $8.79 $7.27 77,069
2018-08-21 $8.80 $8.80 $8.73 $8.75 $7.24 102,545
2018-08-20 $8.76 $8.80 $8.76 $8.79 $7.27 102,770
2018-08-17 $8.78 $8.78 $8.74 $8.76 $7.25 82,863
2018-08-16 $8.78 $8.80 $8.76 $8.77 $7.25 96,348
2018-08-15 $8.80 $8.84 $8.76 $8.80 $7.28 204,553
2018-08-14 $8.81 $8.81 $8.76 $8.80 $7.28 55,305
2018-08-13 $8.81 $8.83 $8.79 $8.83 $7.27 79,397
2018-08-10 $8.77 $8.81 $8.75 $8.79 $7.24 63,607
2018-08-09 $8.82 $8.82 $8.76 $8.78 $7.23 110,168
2018-08-08 $8.83 $8.84 $8.75 $8.77 $7.22 121,081
2018-08-07 $8.85 $8.85 $8.78 $8.79 $7.24 93,286
2018-08-06 $8.83 $8.87 $8.81 $8.83 $7.27 83,413
2018-08-03 $8.85 $8.85 $8.81 $8.84 $7.28 72,294
2018-08-02 $8.82 $8.85 $8.78 $8.85 $7.29 146,986
2018-08-01 $8.76 $8.82 $8.74 $8.79 $7.24 125,740
2018-07-31 $8.83 $8.83 $8.78 $8.80 $7.24 100,487
2018-07-30 $8.79 $8.81 $8.76 $8.80 $7.24 90,582
2018-07-27 $8.81 $8.82 $8.77 $8.77 $7.22 86,512
2018-07-26 $8.82 $8.82 $8.79 $8.80 $7.24 23,145
2018-07-25 $8.92 $8.92 $8.76 $8.82 $7.26 98,093
2018-07-24 $8.92 $8.92 $8.82 $8.85 $7.29 120,602
2018-07-23 $8.94 $8.94 $8.90 $8.92 $7.34 50,954
2018-07-20 $8.94 $8.94 $8.92 $8.94 $7.36 93,176
2018-07-19 $8.91 $8.93 $8.86 $8.91 $7.34 112,701
2018-07-18 $8.83 $8.90 $8.81 $8.89 $7.32 229,083
2018-07-17 $8.73 $8.84 $8.73 $8.82 $7.26 305,479
2018-07-16 $8.81 $8.82 $8.76 $8.81 $7.25 252,174
2018-07-13 $8.74 $8.82 $8.73 $8.81 $7.25 317,982
2018-07-12 $8.80 $8.82 $8.75 $8.80 $7.21 148,875
2018-07-11 $8.83 $8.84 $8.76 $8.80 $7.21 112,755
2018-07-10 $8.71 $8.79 $8.71 $8.78 $7.19 155,111
2018-07-09 $8.82 $8.82 $8.73 $8.76 $7.18 124,323
2018-07-06 $8.81 $8.82 $8.76 $8.80 $7.21 62,070
2018-07-05 $8.82 $8.85 $8.77 $8.79 $7.20 105,204
2018-07-03 $8.80 $8.86 $8.77 $8.82 $7.23 82,085
2018-07-02 $8.78 $8.82 $8.77 $8.80 $7.21 190,542
2018-06-29 $8.72 $8.79 $8.72 $8.76 $7.18 86,667
2018-06-28 $8.74 $8.76 $8.71 $8.71 $7.14 109,354
2018-06-27 $8.71 $8.74 $8.70 $8.72 $7.15 31,384
2018-06-26 $8.70 $8.72 $8.69 $8.69 $7.12 76,736
2018-06-25 $8.72 $8.74 $8.71 $8.73 $7.15 44,725
2018-06-22 $8.72 $8.73 $8.69 $8.71 $7.14 40,754
2018-06-21 $8.69 $8.72 $8.68 $8.70 $7.13 80,704
2018-06-20 $8.70 $8.73 $8.68 $8.70 $7.13 93,012
2018-06-19 $8.69 $8.72 $8.69 $8.71 $7.14 84,423
2018-06-18 $8.62 $8.70 $8.62 $8.67 $7.10 114,111
2018-06-15 $8.63 $8.68 $8.63 $8.65 $7.09 121,320
2018-06-14 $8.65 $8.69 $8.63 $8.63 $7.07 95,376
2018-06-13 $8.78 $8.78 $8.70 $8.70 $7.10 142,635
2018-06-12 $8.77 $8.78 $8.71 $8.76 $7.14 149,721
2018-06-11 $8.76 $8.80 $8.76 $8.77 $7.15 83,121
2018-06-08 $8.77 $8.82 $8.76 $8.76 $7.14 107,765
2018-06-07 $8.79 $8.80 $8.76 $8.80 $7.18 93,797
2018-06-06 $8.80 $8.81 $8.77 $8.79 $7.17 63,979
2018-06-05 $8.76 $8.82 $8.76 $8.80 $7.18 53,582
2018-06-04 $8.78 $8.79 $8.76 $8.76 $7.14 118,098
2018-06-01 $8.80 $8.81 $8.77 $8.79 $7.17 84,509
2018-05-31 $8.80 $8.81 $8.77 $8.80 $7.18 128,412
2018-05-30 $8.73 $8.77 $8.72 $8.75 $7.14 123,675
2018-05-29 $8.72 $8.75 $8.72 $8.75 $7.14 114,598
2018-05-25 $8.69 $8.73 $8.69 $8.70 $7.10 133,124
2018-05-24 $8.67 $8.72 $8.66 $8.68 $7.08 208,296
2018-05-23 $8.69 $8.71 $8.67 $8.67 $7.07 121,478
2018-05-22 $8.68 $8.69 $8.66 $8.69 $7.09 103,488
2018-05-21 $8.65 $8.68 $8.64 $8.67 $7.07 91,776
2018-05-18 $8.61 $8.66 $8.61 $8.63 $7.04 69,981
2018-05-17 $8.65 $8.66 $8.62 $8.64 $7.05 101,026
2018-05-16 $8.67 $8.67 $8.62 $8.62 $7.03 109,941
2018-05-15 $8.69 $8.69 $8.62 $8.65 $7.05 159,709
2018-05-14 $8.74 $8.76 $8.66 $8.66 $7.06 116,547
2018-05-11 $8.75 $8.75 $8.73 $8.74 $7.09 125,560
2018-05-10 $8.70 $8.73 $8.67 $8.73 $7.09 131,714
2018-05-09 $8.68 $8.69 $8.64 $8.68 $7.05 89,307
2018-05-08 $8.65 $8.71 $8.65 $8.71 $7.07 94,986
2018-05-07 $8.65 $8.69 $8.64 $8.66 $7.03 134,578
2018-05-04 $8.68 $8.75 $8.66 $8.66 $7.03 117,455
2018-05-03 $8.69 $8.74 $8.65 $8.65 $7.02 232,928
2018-05-02 $8.65 $8.73 $8.65 $8.71 $7.07 124,832
2018-05-01 $8.66 $8.72 $8.66 $8.72 $7.08 171,518
2018-04-30 $8.65 $8.70 $8.65 $8.68 $7.05 204,092
2018-04-27 $8.64 $8.69 $8.64 $8.68 $7.05 112,691
2018-04-26 $8.59 $8.67 $8.59 $8.65 $7.02 133,766
2018-04-25 $8.63 $8.67 $8.62 $8.63 $7.01 120,655
2018-04-24 $8.63 $8.68 $8.62 $8.67 $7.04 125,921
2018-04-23 $8.65 $8.69 $8.58 $8.67 $7.04 285,943
2018-04-20 $8.66 $8.70 $8.64 $8.68 $7.05 138,821
2018-04-19 $8.69 $8.70 $8.63 $8.68 $7.05 222,041
2018-04-18 $8.70 $8.73 $8.69 $8.71 $7.07 70,302
2018-04-17 $8.71 $8.75 $8.71 $8.74 $7.09 198,318
2018-04-16 $8.75 $8.77 $8.71 $8.73 $7.09 104,685
2018-04-13 $8.80 $8.80 $8.75 $8.75 $7.10 89,636
2018-04-12 $8.88 $8.88 $8.80 $8.84 $7.14 155,683
2018-04-11 $8.80 $8.84 $8.80 $8.84 $7.14 71,808
2018-04-10 $8.83 $8.86 $8.80 $8.80 $7.11 95,506
2018-04-09 $8.80 $8.87 $8.80 $8.86 $7.16 72,715
2018-04-06 $8.84 $8.88 $8.77 $8.83 $7.13 346,623
2018-04-05 $8.78 $8.86 $8.78 $8.84 $7.14 56,917
2018-04-04 $8.77 $8.84 $8.77 $8.80 $7.11 73,340
2018-04-03 $8.84 $8.84 $8.78 $8.81 $7.12 169,374
2018-04-02 $8.85 $8.88 $8.79 $8.79 $7.10 111,417
2018-03-29 $8.80 $8.87 $8.80 $8.86 $7.16 48,626
2018-03-28 $8.79 $8.84 $8.79 $8.82 $7.13 95,518
2018-03-27 $8.75 $8.83 $8.75 $8.82 $7.13 94,664
2018-03-26 $8.77 $8.79 $8.74 $8.77 $7.09 201,346
2018-03-23 $8.81 $8.82 $8.76 $8.79 $7.10 141,248
2018-03-22 $8.81 $8.86 $8.80 $8.82 $7.13 148,224
2018-03-21 $8.82 $8.92 $8.80 $8.83 $7.13 155,135
2018-03-20 $8.87 $8.89 $8.83 $8.83 $7.13 109,181
2018-03-19 $8.86 $8.90 $8.85 $8.89 $7.18 125,910
2018-03-16 $8.86 $8.91 $8.85 $8.90 $7.19 197,922
2018-03-15 $8.89 $8.93 $8.87 $8.89 $7.18 191,879
2018-03-14 $8.98 $9.00 $8.90 $8.91 $7.20 163,094
2018-03-13 $9.02 $9.06 $9.00 $9.00 $7.24 83,176
2018-03-12 $9.05 $9.07 $9.02 $9.03 $7.26 56,122
2018-03-09 $9.07 $9.10 $9.05 $9.06 $7.29 88,558
2018-03-08 $9.08 $9.10 $9.08 $9.09 $7.31 111,502
2018-03-07 $9.07 $9.10 $9.03 $9.08 $7.30 117,918
2018-03-06 $9.12 $9.12 $9.09 $9.10 $7.32 132,504
2018-03-05 $9.18 $9.21 $9.12 $9.12 $7.33 157,824
2018-03-02 $9.18 $9.22 $9.16 $9.18 $7.38 96,046
2018-03-01 $9.26 $9.30 $9.20 $9.23 $7.42 90,569
2018-02-28 $9.16 $9.23 $9.16 $9.21 $7.41 69,475
2018-02-27 $9.26 $9.29 $9.17 $9.18 $7.38 124,553
2018-02-26 $9.26 $9.27 $9.23 $9.23 $7.42 86,137
2018-02-23 $9.15 $9.27 $9.15 $9.27 $7.46 123,329
2018-02-22 $9.27 $9.27 $9.18 $9.20 $7.40 85,745
2018-02-21 $9.25 $9.26 $9.20 $9.20 $7.40 72,950
2018-02-20 $9.27 $9.28 $9.22 $9.26 $7.45 54,732
2018-02-16 $9.22 $9.28 $9.22 $9.26 $7.45 80,441
2018-02-15 $9.23 $9.26 $9.21 $9.24 $7.43 153,150
2018-02-14 $9.30 $9.31 $9.23 $9.23 $7.42 125,113
2018-02-13 $9.31 $9.39 $9.31 $9.35 $7.48 70,724
2018-02-12 $9.31 $9.36 $9.31 $9.33 $7.47 60,881
2018-02-09 $9.43 $9.44 $9.34 $9.34 $7.47 97,863
2018-02-08 $9.40 $9.47 $9.39 $9.45 $7.56 60,131
2018-02-07 $9.34 $9.46 $9.28 $9.46 $7.57 119,005
2018-02-06 $9.23 $9.36 $9.23 $9.34 $7.47 120,073
2018-02-05 $9.27 $9.33 $9.24 $9.24 $7.39 193,498
2018-02-02 $9.30 $9.32 $9.26 $9.30 $7.44 126,618
2018-02-01 $9.36 $9.39 $9.33 $9.33 $7.47 121,621
2018-01-31 $9.34 $9.39 $9.30 $9.34 $7.47 208,084
2018-01-30 $9.42 $9.43 $9.34 $9.35 $7.48 110,320
2018-01-29 $9.52 $9.52 $9.37 $9.38 $7.51 288,699
2018-01-26 $9.53 $9.53 $9.50 $9.53 $7.63 113,845
2018-01-25 $9.66 $9.66 $9.52 $9.53 $7.63 172,906
2018-01-24 $9.58 $9.58 $9.52 $9.53 $7.63 111,677
2018-01-23 $9.55 $9.58 $9.52 $9.57 $7.66 105,556
2018-01-22 $9.51 $9.56 $9.51 $9.56 $7.65 72,610
2018-01-19 $9.57 $9.59 $9.52 $9.53 $7.63 122,315
2018-01-18 $9.61 $9.62 $9.58 $9.59 $7.67 133,868
2018-01-17 $9.67 $9.67 $9.59 $9.61 $7.69 125,464
2018-01-16 $9.64 $9.66 $9.63 $9.64 $7.71 121,462
2018-01-12 $9.70 $9.70 $9.62 $9.65 $7.72 84,134
2018-01-11 $9.73 $9.73 $9.69 $9.71 $7.73 86,609
2018-01-10 $9.74 $9.74 $9.68 $9.69 $7.72 107,878
2018-01-09 $9.76 $9.77 $9.69 $9.72 $7.74 113,932
2018-01-08 $9.80 $9.80 $9.73 $9.76 $7.77 125,236
2018-01-05 $9.82 $9.82 $9.68 $9.75 $7.77 127,949
2018-01-04 $9.77 $9.79 $9.72 $9.73 $7.75 72,034
2018-01-03 $9.77 $9.77 $9.71 $9.74 $7.76 93,004
2018-01-02 $9.72 $9.72 $9.61 $9.72 $7.74 101,016
2017-12-29 $9.65 $9.67 $9.61 $9.61 $7.65 86,611
2017-12-28 $9.76 $9.76 $9.63 $9.67 $7.70 189,456
2017-12-27 $9.64 $9.75 $9.64 $9.73 $7.75 173,748
2017-12-26 $9.60 $9.67 $9.60 $9.64 $7.68 114,057
2017-12-22 $9.62 $9.68 $9.60 $9.67 $7.70 46,016
2017-12-21 $9.61 $9.65 $9.59 $9.65 $7.69 80,124
2017-12-20 $9.60 $9.66 $9.58 $9.63 $7.67 126,296
2017-12-19 $9.66 $9.66 $9.60 $9.62 $7.66 193,629
2017-12-18 $9.56 $9.67 $9.56 $9.65 $7.69 103,666
2017-12-15 $9.73 $9.73 $9.63 $9.64 $7.68 141,007
2017-12-14 $9.67 $9.73 $9.67 $9.73 $7.75 79,363
2017-12-13 $9.63 $9.71 $9.63 $9.68 $7.71 123,461
2017-12-12 $9.70 $9.72 $9.65 $9.65 $7.69 186,232
2017-12-11 $9.79 $9.79 $9.70 $9.74 $7.76 77,541
2017-12-08 $9.79 $9.83 $9.77 $9.80 $7.77 60,045
2017-12-07 $9.85 $9.85 $9.79 $9.82 $7.78 78,382
2017-12-06 $9.83 $9.86 $9.80 $9.85 $7.81 85,368
2017-12-05 $9.74 $9.80 $9.74 $9.80 $7.77 77,404
2017-12-04 $9.73 $9.76 $9.69 $9.74 $7.72 160,144
2017-12-01 $9.80 $9.80 $9.72 $9.74 $7.72 172,305
2017-11-30 $9.70 $9.74 $9.70 $9.74 $7.72 69,323
2017-11-29 $9.70 $9.73 $9.68 $9.73 $7.71 106,002
2017-11-28 $9.74 $9.74 $9.70 $9.71 $7.70 8,456
2017-11-27 $9.73 $9.74 $9.70 $9.72 $7.70 61,808
2017-11-24 $9.74 $9.75 $9.74 $9.75 $7.73 13,838
2017-11-22 $9.72 $9.74 $9.70 $9.74 $7.72 78,433
2017-11-21 $9.68 $9.73 $9.68 $9.71 $7.70 77,238
2017-11-20 $9.67 $9.71 $9.66 $9.68 $7.67 73,563
2017-11-17 $9.72 $9.75 $9.69 $9.71 $7.70 66,777
2017-11-16 $9.74 $9.75 $9.66 $9.74 $7.72 46,234
2017-11-15 $9.78 $9.80 $9.71 $9.72 $7.70 96,696
2017-11-14 $9.70 $9.76 $9.69 $9.76 $7.74 162,736
2017-11-13 $9.75 $9.77 $9.75 $9.75 $7.69 48,995
2017-11-10 $9.72 $9.76 $9.72 $9.75 $7.69 142,605
2017-11-09 $9.72 $9.75 $9.70 $9.75 $7.69 58,573
2017-11-08 $9.74 $9.75 $9.71 $9.71 $7.66 80,244
2017-11-07 $9.71 $9.75 $9.71 $9.73 $7.68 28,807
2017-11-06 $9.75 $9.75 $9.71 $9.72 $7.67 77,323
2017-11-03 $9.73 $9.73 $9.68 $9.71 $7.66 67,745
2017-11-02 $9.70 $9.73 $9.67 $9.73 $7.68 52,343
2017-11-01 $9.73 $9.73 $9.65 $9.68 $7.64 90,754
2017-10-31 $9.67 $9.72 $9.64 $9.64 $7.60 138,228
2017-10-30 $9.71 $9.75 $9.70 $9.70 $7.65 44,868
2017-10-27 $9.73 $9.73 $9.67 $9.67 $7.63 71,631
2017-10-26 $9.73 $9.73 $9.67 $9.71 $7.66 144,903
2017-10-25 $9.71 $9.73 $9.70 $9.70 $7.65 123,902
2017-10-24 $9.70 $9.74 $9.70 $9.73 $7.68 104,465
2017-10-23 $9.67 $9.72 $9.67 $9.72 $7.67 36,789
2017-10-20 $9.66 $9.70 $9.65 $9.67 $7.63 87,626
2017-10-19 $9.73 $9.75 $9.66 $9.75 $7.69 57,775
2017-10-18 $9.65 $9.72 $9.65 $9.69 $7.64 58,543
2017-10-17 $9.74 $9.75 $9.69 $9.69 $7.64 83,929
2017-10-16 $9.73 $9.75 $9.71 $9.71 $7.66 45,872
2017-10-13 $9.75 $9.78 $9.72 $9.75 $7.69 148,114
2017-10-12 $9.79 $9.79 $9.75 $9.76 $7.66 55,698
2017-10-11 $9.75 $9.77 $9.71 $9.75 $7.66 35,760
2017-10-10 $9.70 $9.75 $9.70 $9.74 $7.65 48,431
2017-10-09 $9.72 $9.72 $9.69 $9.69 $7.61 70,739
2017-10-06 $9.71 $9.72 $9.70 $9.72 $7.63 81,836
2017-10-05 $9.71 $9.73 $9.70 $9.72 $7.63 41,370
2017-10-04 $9.71 $9.73 $9.67 $9.71 $7.62 95,515
2017-10-03 $9.76 $9.76 $9.69 $9.71 $7.62 82,270
2017-10-02 $9.80 $9.80 $9.69 $9.72 $7.63 101,153
2017-09-29 $9.70 $9.74 $9.66 $9.70 $7.62 120,786
2017-09-28 $9.76 $9.76 $9.69 $9.71 $7.62 73,914
2017-09-27 $9.82 $9.82 $9.68 $9.82 $7.71 119,594
2017-09-26 $9.80 $9.80 $9.72 $9.80 $7.69 78,179
2017-09-25 $9.72 $9.76 $9.72 $9.73 $7.64 45,506
2017-09-22 $9.75 $9.78 $9.71 $9.73 $7.64 180,425
2017-09-21 $9.76 $9.80 $9.73 $9.73 $7.64 61,144
2017-09-20 $9.83 $9.84 $9.76 $9.78 $7.68 42,825
2017-09-19 $9.89 $9.90 $9.76 $9.76 $7.66 69,296
2017-09-18 $9.91 $9.91 $9.81 $9.85 $7.73 60,720
2017-09-15 $9.90 $9.90 $9.83 $9.89 $7.77 67,606
2017-09-14 $9.83 $9.89 $9.83 $9.89 $7.77 36,446
2017-09-13 $9.97 $9.97 $9.87 $9.92 $7.75 68,113
2017-09-12 $9.87 $9.95 $9.86 $9.93 $7.76 86,354
2017-09-11 $9.92 $9.93 $9.88 $9.91 $7.74 63,266
2017-09-08 $9.85 $9.93 $9.85 $9.87 $7.71 73,104
2017-09-07 $9.88 $9.91 $9.85 $9.88 $7.72 92,485
2017-09-06 $9.88 $9.88 $9.85 $9.88 $7.72 47,166
2017-09-05 $9.88 $9.88 $9.82 $9.88 $7.72 70,182
2017-09-01 $9.89 $9.89 $9.82 $9.86 $7.71 50,332
2017-08-31 $9.92 $9.92 $9.80 $9.84 $7.69 77,762
2017-08-30 $9.84 $9.88 $9.80 $9.80 $7.66 75,930
2017-08-29 $9.84 $9.89 $9.81 $9.83 $7.68 74,074
2017-08-28 $9.94 $9.94 $9.75 $9.81 $7.67 85,656
2017-08-25 $9.85 $9.85 $9.78 $9.78 $7.64 73,181
2017-08-24 $9.93 $9.93 $9.80 $9.85 $7.70 56,808
2017-08-23 $9.89 $9.91 $9.85 $9.88 $7.72 65,094
2017-08-22 $9.85 $9.87 $9.84 $9.87 $7.71 44,129
2017-08-21 $9.82 $9.84 $9.74 $9.84 $7.69 56,135
2017-08-18 $9.75 $9.79 $9.69 $9.79 $7.65 83,531
2017-08-17 $9.78 $9.78 $9.73 $9.76 $7.63 42,692
2017-08-16 $9.70 $9.75 $9.69 $9.75 $7.62 76,651
2017-08-15 $9.81 $9.81 $9.70 $9.71 $7.59 136,684
2017-08-14 $9.89 $9.89 $9.75 $9.75 $7.62 58,734
2017-08-11 $9.87 $9.89 $9.71 $9.89 $7.73 77,414
2017-08-10 $9.88 $9.88 $9.73 $9.84 $7.65 59,518
2017-08-09 $9.86 $9.89 $9.78 $9.80 $7.62 32,684
2017-08-08 $9.90 $9.92 $9.78 $9.84 $7.65 127,466
2017-08-07 $9.86 $9.95 $9.86 $9.88 $7.69 71,791
2017-08-04 $9.92 $9.92 $9.86 $9.92 $7.72 30,807
2017-08-03 $9.92 $9.94 $9.91 $9.92 $7.72 39,600
2017-08-02 $9.91 $9.95 $9.90 $9.93 $7.72 99,544
2017-08-01 $10.02 $10.02 $9.88 $9.90 $7.70 85,084
2017-07-31 $10.02 $10.02 $9.81 $9.90 $7.70 76,063
2017-07-28 $9.75 $9.83 $9.75 $9.83 $7.65 81,704
2017-07-27 $9.80 $9.80 $9.75 $9.76 $7.59 33,687
2017-07-26 $9.78 $9.79 $9.74 $9.77 $7.60 58,476
2017-07-25 $9.75 $9.76 $9.72 $9.75 $7.58 84,511
2017-07-24 $9.77 $9.77 $9.72 $9.75 $7.58 64,289
2017-07-21 $9.74 $9.77 $9.73 $9.77 $7.60 42,076
2017-07-20 $9.75 $9.77 $9.73 $9.73 $7.57 38,589
2017-07-19 $9.78 $9.78 $9.72 $9.75 $7.58 59,726
2017-07-18 $9.77 $9.80 $9.75 $9.77 $7.60 28,004
2017-07-17 $9.85 $9.85 $9.72 $9.72 $7.56 77,530
2017-07-14 $9.78 $9.83 $9.76 $9.79 $7.62 125,697
2017-07-13 $9.78 $9.78 $9.74 $9.74 $7.58 49,287
2017-07-12 $9.79 $9.81 $9.77 $9.77 $7.60 47,342
2017-07-11 $9.75 $9.80 $9.73 $9.78 $7.57 43,436
2017-07-10 $9.62 $9.74 $9.62 $9.74 $7.54 60,506
2017-07-07 $9.69 $9.69 $9.61 $9.62 $7.45 81,166
2017-07-06 $9.74 $9.75 $9.59 $9.65 $7.47 121,743
2017-07-05 $9.77 $9.79 $9.74 $9.75 $7.55 87,089
2017-07-03 $9.78 $9.78 $9.72 $9.74 $7.54 59,860
2017-06-30 $9.72 $9.72 $9.64 $9.68 $7.49 90,019
2017-06-29 $9.76 $9.76 $9.67 $9.69 $7.50 68,803
2017-06-28 $9.74 $9.79 $9.74 $9.76 $7.56 68,618
2017-06-27 $9.77 $9.77 $9.72 $9.76 $7.56 60,265
2017-06-26 $9.78 $9.78 $9.74 $9.77 $7.56 69,092
2017-06-23 $9.78 $9.78 $9.75 $9.78 $7.57 17,495
2017-06-22 $9.75 $9.77 $9.75 $9.77 $7.56 24,499
2017-06-21 $9.77 $9.77 $9.73 $9.75 $7.55 89,793
2017-06-20 $9.77 $9.77 $9.75 $9.77 $7.56 34,048
2017-06-19 $9.74 $9.78 $9.73 $9.77 $7.56 64,401
2017-06-16 $9.75 $9.75 $9.72 $9.75 $7.55 45,189
2017-06-15 $9.71 $9.75 $9.70 $9.75 $7.55 29,009
2017-06-14 $9.73 $9.75 $9.71 $9.71 $7.52 49,035
2017-06-13 $9.75 $9.78 $9.68 $9.73 $7.53 65,244
2017-06-12 $9.77 $9.83 $9.77 $9.78 $7.54 33,261
2017-06-09 $9.78 $9.87 $9.76 $9.81 $7.56 122,022
2017-06-08 $9.79 $9.79 $9.73 $9.77 $7.53 75,990
2017-06-07 $9.78 $9.82 $9.77 $9.77 $7.53 50,024
2017-06-06 $9.82 $9.83 $9.79 $9.79 $7.54 55,498
2017-06-05 $9.79 $9.80 $9.76 $9.80 $7.55 34,201
2017-06-02 $9.82 $9.86 $9.77 $9.79 $7.54 86,639
2017-06-01 $9.82 $9.84 $9.77 $9.79 $7.54 97,540
2017-05-31 $9.71 $9.79 $9.68 $9.72 $7.49 89,659
2017-05-30 $9.76 $9.76 $9.66 $9.73 $7.50 83,083
2017-05-26 $9.70 $9.77 $9.69 $9.76 $7.52 117,791
2017-05-25 $9.74 $9.74 $9.65 $9.67 $7.45 72,518
2017-05-24 $9.67 $9.74 $9.66 $9.71 $7.48 131,505
2017-05-23 $9.70 $9.70 $9.65 $9.68 $7.46 50,126
2017-05-22 $9.65 $9.69 $9.63 $9.68 $7.46 94,462
2017-05-19 $9.62 $9.64 $9.56 $9.64 $7.43 59,565
2017-05-18 $9.67 $9.71 $9.61 $9.61 $7.41 30,941
2017-05-17 $9.72 $9.74 $9.66 $9.66 $7.44 80,504
2017-05-16 $9.70 $9.70 $9.65 $9.68 $7.46 74,399
2017-05-15 $9.67 $9.69 $9.64 $9.68 $7.46 59,969
2017-05-12 $9.60 $9.68 $9.60 $9.67 $7.45 101,861
2017-05-11 $9.57 $9.62 $9.56 $9.60 $7.40 291,538
2017-05-10 $9.68 $9.68 $9.59 $9.61 $7.37 80,668
2017-05-09 $9.65 $9.65 $9.59 $9.65 $7.40 47,222
2017-05-08 $9.66 $9.68 $9.63 $9.63 $7.39 37,962
2017-05-05 $9.67 $9.69 $9.62 $9.69 $7.43 148,633
2017-05-04 $9.70 $9.70 $9.65 $9.66 $7.41 93,450
2017-05-03 $9.71 $9.73 $9.67 $9.70 $7.44 153,721
2017-05-02 $9.67 $9.70 $9.66 $9.68 $7.42 71,795
2017-05-01 $9.70 $9.70 $9.64 $9.70 $7.44 144,321
2017-04-28 $9.67 $9.68 $9.63 $9.68 $7.42 103,818
2017-04-27 $9.62 $9.67 $9.61 $9.65 $7.40 99,923
2017-04-26 $9.60 $9.66 $9.60 $9.63 $7.39 100,678
2017-04-25 $9.66 $9.68 $9.52 $9.61 $7.37 229,412
2017-04-24 $9.71 $9.71 $9.66 $9.66 $7.41 75,094
2017-04-21 $9.69 $9.73 $9.69 $9.73 $7.46 50,698
2017-04-20 $9.71 $9.73 $9.67 $9.67 $7.42 98,093
2017-04-19 $9.73 $9.78 $9.71 $9.71 $7.45 89,434
2017-04-18 $9.72 $9.76 $9.71 $9.76 $7.49 106,537
2017-04-17 $9.74 $9.74 $9.69 $9.69 $7.43 118,640
2017-04-13 $9.75 $9.75 $9.70 $9.74 $7.47 44,269
2017-04-12 $9.70 $9.74 $9.67 $9.74 $7.47 120,425
2017-04-11 $9.70 $9.71 $9.63 $9.71 $7.45 60,569
2017-04-10 $9.66 $9.72 $9.65 $9.72 $7.42 112,130
2017-04-07 $9.68 $9.72 $9.62 $9.66 $7.37 118,222
2017-04-06 $9.65 $9.73 $9.65 $9.67 $7.38 66,856
2017-04-05 $9.66 $9.67 $9.63 $9.66 $7.37 64,861
2017-04-04 $9.69 $9.70 $9.66 $9.67 $7.38 33,430
2017-04-03 $9.70 $9.73 $9.65 $9.68 $7.39 62,042
2017-03-31 $9.64 $9.68 $9.62 $9.66 $7.37 62,605
2017-03-30 $9.65 $9.71 $9.63 $9.66 $7.37 92,720
2017-03-29 $9.59 $9.69 $9.59 $9.64 $7.36 76,127
2017-03-28 $9.65 $9.65 $9.55 $9.59 $7.32 165,776
2017-03-27 $9.60 $9.64 $9.57 $9.64 $7.36 84,346
2017-03-24 $9.56 $9.59 $9.54 $9.59 $7.32 55,800
2017-03-23 $9.60 $9.61 $9.52 $9.54 $7.28 96,770
2017-03-22 $9.56 $9.61 $9.53 $9.60 $7.33 90,473
2017-03-21 $9.53 $9.56 $9.52 $9.55 $7.29 67,337
2017-03-20 $9.48 $9.56 $9.48 $9.52 $7.27 89,439
2017-03-17 $9.44 $9.53 $9.44 $9.49 $7.24 79,258
2017-03-16 $9.50 $9.51 $9.40 $9.44 $7.21 169,959
2017-03-15 $9.41 $9.53 $9.40 $9.52 $7.27 130,775
2017-03-14 $9.37 $9.46 $9.34 $9.40 $7.18 145,108
2017-03-13 $9.55 $9.55 $9.39 $9.39 $7.17 186,586
2017-03-10 $9.55 $9.59 $9.48 $9.58 $7.28 180,324
2017-03-09 $9.66 $9.69 $9.49 $9.50 $7.22 189,040
2017-03-08 $9.73 $9.74 $9.70 $9.71 $7.38 114,023
2017-03-07 $9.75 $9.79 $9.75 $9.76 $7.41 87,740
2017-03-06 $9.76 $9.79 $9.75 $9.76 $7.41 76,032
2017-03-03 $9.81 $9.85 $9.75 $9.80 $7.44 86,417
2017-03-02 $9.88 $9.88 $9.80 $9.80 $7.44 113,973
2017-03-01 $9.95 $9.95 $9.88 $9.88 $7.50 164,473
2017-02-28 $9.86 $10.00 $9.86 $10.00 $7.60 121,870
2017-02-27 $9.96 $9.97 $9.85 $9.87 $7.50 180,090
2017-02-24 $9.97 $9.98 $9.94 $9.98 $7.58 50,211
2017-02-23 $9.90 $9.95 $9.90 $9.91 $7.53 45,978
2017-02-22 $9.86 $9.93 $9.86 $9.90 $7.52 57,116
2017-02-21 $9.84 $9.88 $9.81 $9.88 $7.50 58,385
2017-02-17 $9.83 $9.84 $9.79 $9.82 $7.46 57,425
2017-02-16 $9.81 $9.86 $9.78 $9.78 $7.43 156,161
2017-02-15 $9.88 $9.93 $9.86 $9.89 $7.51 142,478
2017-02-14 $9.99 $9.99 $9.89 $9.94 $7.55 129,630
2017-02-13 $9.96 $9.99 $9.95 $9.96 $7.57 56,990
2017-02-10 $10.00 $10.07 $10.00 $10.01 $7.57 65,641
2017-02-09 $10.05 $10.07 $9.99 $10.00 $7.56 40,028
2017-02-08 $10.11 $10.11 $10.03 $10.07 $7.61 32,255
2017-02-07 $10.03 $10.07 $9.98 $10.07 $7.61 55,426
2017-02-06 $10.01 $10.02 $9.99 $10.02 $7.57 56,335
2017-02-03 $9.97 $10.01 $9.94 $9.95 $7.52 93,642
2017-02-02 $9.95 $10.01 $9.92 $9.98 $7.54 94,804
2017-02-01 $10.00 $10.04 $9.96 $9.98 $7.54 90,867
2017-01-31 $10.07 $10.07 $10.00 $10.04 $7.59 82,767
2017-01-30 $9.90 $10.03 $9.87 $9.97 $7.54 87,303
2017-01-27 $9.79 $9.89 $9.79 $9.89 $7.48 65,773
2017-01-26 $9.79 $9.84 $9.79 $9.79 $7.40 74,649
2017-01-25 $9.90 $9.90 $9.80 $9.84 $7.44 95,387
2017-01-24 $9.76 $9.83 $9.76 $9.83 $7.43 114,288
2017-01-23 $9.77 $9.83 $9.72 $9.79 $7.40 100,518
2017-01-20 $9.84 $9.86 $9.71 $9.79 $7.40 173,809
2017-01-19 $9.90 $9.90 $9.81 $9.83 $7.43 272,810
2017-01-18 $9.90 $9.93 $9.89 $9.93 $7.51 79,720
2017-01-17 $9.94 $9.98 $9.90 $9.90 $7.48 56,341
2017-01-13 $9.91 $9.97 $9.87 $9.93 $7.51 59,981
2017-01-12 $9.99 $9.99 $9.91 $9.93 $7.51 78,298
2017-01-11 $9.83 $9.95 $9.82 $9.93 $7.51 142,190
2017-01-10 $9.85 $9.89 $9.82 $9.87 $7.42 87,615
2017-01-09 $9.75 $9.83 $9.69 $9.83 $7.39 17,002
2017-01-06 $9.75 $9.75 $9.69 $9.72 $7.31 111,874
2017-01-05 $9.75 $9.75 $9.70 $9.75 $7.33 105,827
2017-01-04 $9.68 $9.72 $9.68 $9.72 $7.31 177,595
2017-01-03 $9.59 $9.69 $9.58 $9.68 $7.28 148,565
2016-12-30 $9.57 $9.63 $9.57 $9.61 $7.23 163,388
2016-12-29 $9.59 $9.63 $9.56 $9.56 $7.19 216,358
2016-12-28 $9.52 $9.61 $9.52 $9.58 $7.21 203,025
2016-12-27 $9.59 $9.62 $9.51 $9.51 $7.15 362,298
2016-12-23 $9.65 $9.66 $9.56 $9.61 $7.23 126,996
2016-12-22 $9.66 $9.66 $9.61 $9.65 $7.26 105,505
2016-12-21 $9.62 $9.66 $9.60 $9.66 $7.27 231,555
2016-12-20 $9.59 $9.66 $9.59 $9.62 $7.24 258,987
2016-12-19 $9.63 $9.70 $9.58 $9.59 $7.21 230,098
2016-12-16 $9.63 $9.67 $9.60 $9.64 $7.25 177,731
2016-12-15 $9.70 $9.76 $9.61 $9.64 $7.25 164,365
2016-12-14 $9.87 $9.87 $9.76 $9.79 $7.36 217,897
2016-12-13 $9.58 $9.81 $9.57 $9.78 $7.36 349,157
2016-12-12 $9.59 $9.63 $9.56 $9.60 $7.22 204,669
2016-12-09 $9.66 $9.72 $9.59 $9.64 $7.25 143,345
2016-12-08 $9.80 $9.80 $9.70 $9.70 $7.30 177,734
2016-12-07 $9.75 $9.84 $9.75 $9.83 $7.36 197,791
2016-12-06 $9.73 $9.75 $9.65 $9.75 $7.30 120,034
2016-12-05 $9.61 $9.72 $9.61 $9.66 $7.23 77,061
2016-12-02 $9.56 $9.68 $9.56 $9.67 $7.24 86,762
2016-12-01 $9.76 $9.76 $9.59 $9.59 $7.18 202,616
2016-11-30 $9.81 $9.83 $9.66 $9.78 $7.32 164,634
2016-11-29 $9.90 $9.93 $9.83 $9.83 $7.36 63,935
2016-11-28 $9.89 $9.95 $9.83 $9.90 $7.41 50,747
2016-11-25 $9.90 $9.94 $9.80 $9.81 $7.34 40,467
2016-11-23 $9.78 $9.89 $9.75 $9.83 $7.36 145,799
2016-11-22 $9.87 $9.90 $9.78 $9.83 $7.36 196,510
2016-11-21 $9.82 $9.95 $9.76 $9.88 $7.39 201,007
2016-11-18 $9.76 $9.84 $9.72 $9.77 $7.31 264,750
2016-11-17 $9.77 $9.81 $9.75 $9.77 $7.31 218,813
2016-11-16 $9.81 $9.89 $9.78 $9.80 $7.33 182,493
2016-11-15 $9.58 $9.90 $9.57 $9.90 $7.41 239,125
2016-11-14 $9.70 $9.70 $9.54 $9.57 $7.16 385,079
2016-11-11 $9.74 $9.83 $9.65 $9.76 $7.30 370,312
2016-11-10 $9.98 $9.98 $9.73 $9.79 $7.33 594,728
2016-11-09 $9.98 $10.05 $9.97 $10.05 $7.48 290,110
2016-11-08 $10.03 $10.11 $10.03 $10.06 $7.49 221,751
2016-11-07 $10.02 $10.04 $9.98 $10.02 $7.46 102,675
2016-11-04 $9.99 $10.02 $9.98 $10.01 $7.45 89,258
2016-11-03 $10.02 $10.06 $9.98 $9.98 $7.43 135,752
2016-11-02 $10.00 $10.02 $9.97 $10.02 $7.46 88,261
2016-11-01 $9.93 $9.97 $9.88 $9.97 $7.42 107,414
2016-10-31 $9.97 $9.98 $9.85 $9.93 $7.39 195,196
2016-10-28 $9.99 $9.99 $9.88 $9.92 $7.39 149,300
2016-10-27 $10.04 $10.12 $9.97 $10.00 $7.44 209,048
2016-10-26 $10.16 $10.16 $10.08 $10.11 $7.53 93,436
2016-10-25 $10.09 $10.15 $10.04 $10.15 $7.56 130,934
2016-10-24 $10.18 $10.18 $10.10 $10.10 $7.52 80,294
2016-10-21 $10.09 $10.16 $10.09 $10.14 $7.55 85,042
2016-10-20 $10.10 $10.15 $10.03 $10.10 $7.52 122,543
2016-10-19 $9.88 $10.03 $9.88 $10.03 $7.47 155,214
2016-10-18 $9.85 $9.91 $9.76 $9.85 $7.33 461,708
2016-10-17 $9.88 $10.01 $9.74 $9.79 $7.29 278,644
2016-10-14 $10.02 $10.07 $9.87 $9.91 $7.38 278,614
2016-10-13 $10.18 $10.21 $9.94 $10.09 $7.51 534,718
2016-10-12 $10.31 $10.32 $10.17 $10.20 $7.59 189,468
2016-10-11 $10.39 $10.43 $10.34 $10.36 $7.68 96,729
2016-10-10 $10.38 $10.41 $10.36 $10.39 $7.70 75,682
2016-10-07 $10.44 $10.45 $10.34 $10.38 $7.69 91,224
2016-10-06 $10.40 $10.45 $10.37 $10.40 $7.71 70,339
2016-10-05 $10.58 $10.58 $10.43 $10.45 $7.74 143,299
2016-10-04 $10.63 $10.63 $10.52 $10.55 $7.82 51,329
2016-10-03 $10.65 $10.67 $10.59 $10.63 $7.88 56,803
2016-09-30 $10.65 $10.68 $10.56 $10.56 $7.82 101,652
2016-09-29 $10.70 $10.75 $10.61 $10.61 $7.86 76,174
2016-09-28 $10.72 $10.79 $10.71 $10.75 $7.96 54,710
2016-09-27 $10.67 $10.71 $10.65 $10.69 $7.92 62,332
2016-09-26 $10.56 $10.68 $10.56 $10.68 $7.91 25,762
2016-09-23 $10.64 $10.67 $10.57 $10.57 $7.83 79,734
2016-09-22 $10.62 $10.68 $10.58 $10.64 $7.88 110,061
2016-09-21 $10.52 $10.59 $10.47 $10.57 $7.83 138,082
2016-09-20 $10.59 $10.61 $10.51 $10.52 $7.79 98,223
2016-09-19 $10.49 $10.58 $10.49 $10.58 $7.84 42,121
2016-09-16 $10.50 $10.50 $10.41 $10.46 $7.75 201,300
2016-09-15 $10.54 $10.60 $10.47 $10.52 $7.79 237,725
2016-09-14 $10.57 $10.64 $10.52 $10.58 $7.84 168,717
2016-09-13 $10.74 $10.75 $10.56 $10.57 $7.83 99,495
2016-09-12 $10.69 $10.83 $10.62 $10.78 $7.95 84,360
2016-09-09 $10.81 $10.81 $10.67 $10.67 $7.87 72,772
2016-09-08 $10.94 $10.94 $10.87 $10.90 $8.04 100,809
2016-09-07 $10.91 $10.95 $10.88 $10.95 $8.07 77,363
2016-09-06 $10.77 $10.95 $10.77 $10.87 $8.02 89,873
2016-09-02 $10.83 $10.83 $10.75 $10.81 $7.97 59,842
2016-09-01 $10.75 $10.82 $10.75 $10.78 $7.95 73,267
2016-08-31 $10.77 $10.80 $10.75 $10.77 $7.94 64,635
2016-08-30 $10.82 $10.82 $10.77 $10.81 $7.97 35,387
2016-08-29 $10.80 $10.82 $10.77 $10.82 $7.98 87,811
2016-08-26 $10.86 $10.86 $10.75 $10.76 $7.93 59,398
2016-08-25 $10.87 $10.88 $10.81 $10.87 $8.02 81,980
2016-08-24 $10.89 $10.90 $10.84 $10.84 $7.99 59,740
2016-08-23 $10.94 $10.95 $10.87 $10.88 $8.02 60,650
2016-08-22 $10.93 $10.95 $10.87 $10.95 $8.07 81,880
2016-08-19 $10.93 $10.96 $10.87 $10.88 $8.02 75,314
2016-08-18 $10.90 $10.97 $10.89 $10.90 $8.04 197,218
2016-08-17 $10.90 $10.90 $10.82 $10.90 $8.04 46,689
2016-08-16 $10.94 $10.94 $10.83 $10.90 $8.04 128,038
2016-08-15 $10.93 $10.93 $10.88 $10.88 $8.02 49,218
2016-08-12 $11.04 $11.05 $10.87 $10.93 $8.06 150,630
2016-08-11 $11.08 $11.08 $10.99 $10.99 $8.10 46,644
2016-08-10 $11.05 $11.10 $11.05 $11.09 $8.14 78,585
2016-08-09 $10.99 $11.04 $10.99 $11.00 $8.08 28,265
2016-08-08 $11.00 $11.05 $10.97 $11.01 $8.08 31,951
2016-08-05 $11.08 $11.08 $10.97 $10.98 $8.06 52,657
2016-08-04 $11.08 $11.13 $11.03 $11.06 $8.12 64,622
2016-08-03 $11.00 $11.11 $10.98 $11.11 $8.16 43,019
2016-08-02 $10.97 $11.03 $10.92 $11.01 $8.08 104,965
2016-08-01 $11.05 $11.08 $10.96 $10.99 $8.07 77,729
2016-07-29 $11.00 $11.06 $11.00 $11.03 $8.10 56,969
2016-07-28 $11.07 $11.08 $10.98 $11.04 $8.10 54,890
2016-07-27 $11.00 $11.06 $11.00 $11.00 $8.08 36,445
2016-07-26 $10.99 $11.05 $10.97 $11.03 $8.10 79,260
2016-07-25 $10.97 $11.01 $10.95 $10.95 $8.04 28,139
2016-07-22 $10.98 $11.01 $10.94 $10.98 $8.06 30,074
2016-07-21 $10.97 $10.99 $10.95 $10.96 $8.05 44,071
2016-07-20 $10.97 $10.97 $10.91 $10.97 $8.05 85,581
2016-07-19 $10.95 $10.95 $10.85 $10.91 $8.01 80,698
2016-07-18 $10.77 $10.93 $10.77 $10.89 $7.99 99,681
2016-07-15 $10.55 $10.81 $10.55 $10.77 $7.91 87,597
2016-07-14 $10.80 $10.84 $10.55 $10.55 $7.75 399,169
2016-07-13 $10.99 $11.07 $10.76 $10.79 $7.92 280,322
2016-07-12 $11.20 $11.24 $11.09 $11.10 $8.11 136,674
2016-07-11 $11.22 $11.26 $11.20 $11.20 $8.18 52,845
2016-07-08 $11.21 $11.26 $11.18 $11.26 $8.23 80,172
2016-07-07 $11.21 $11.22 $11.13 $11.22 $8.20 154,216
2016-07-06 $11.24 $11.24 $11.17 $11.17 $8.16 118,409
2016-07-05 $11.16 $11.22 $11.15 $11.20 $8.18 109,658
2016-07-01 $11.13 $11.16 $11.09 $11.15 $8.15 100,717
2016-06-30 $11.08 $11.12 $11.03 $11.09 $8.10 69,356
2016-06-29 $11.05 $11.06 $10.94 $11.04 $8.07 101,420
2016-06-28 $11.02 $11.14 $10.92 $11.02 $8.05 265,720
2016-06-27 $10.97 $11.08 $10.93 $10.98 $8.02 134,202
2016-06-24 $10.98 $11.05 $10.90 $11.00 $8.04 65,548
2016-06-23 $10.96 $10.96 $10.89 $10.93 $7.99 54,232
2016-06-22 $10.88 $10.94 $10.85 $10.94 $7.99 89,666
2016-06-21 $10.83 $10.87 $10.82 $10.87 $7.94 76,846
2016-06-20 $10.90 $10.90 $10.80 $10.81 $7.90 118,694
2016-06-17 $10.89 $10.94 $10.84 $10.84 $7.92 76,758
2016-06-16 $10.89 $10.91 $10.85 $10.85 $7.93 64,585
2016-06-15 $10.90 $10.93 $10.84 $10.85 $7.93 110,464
2016-06-14 $10.98 $10.98 $10.85 $10.88 $7.95 75,523
2016-06-13 $10.96 $10.97 $10.91 $10.94 $7.99 41,807
2016-06-10 $10.97 $11.02 $10.95 $11.02 $8.02 100,699
2016-06-09 $10.93 $10.97 $10.89 $10.97 $7.98 44,346
2016-06-08 $10.94 $10.96 $10.87 $10.87 $7.91 83,452
2016-06-07 $10.95 $10.97 $10.88 $10.95 $7.97 68,183
2016-06-06 $10.90 $10.94 $10.84 $10.91 $7.94 100,823
2016-06-03 $10.86 $10.86 $10.76 $10.85 $7.89 30,658
2016-06-02 $10.71 $10.78 $10.66 $10.77 $7.84 104,165
2016-06-01 $10.66 $10.76 $10.65 $10.76 $7.83 82,063
2016-05-31 $10.66 $10.70 $10.58 $10.62 $7.73 81,024
2016-05-27 $10.75 $10.75 $10.65 $10.67 $7.76 108,082
2016-05-26 $10.65 $10.75 $10.63 $10.72 $7.80 164,834
2016-05-25 $10.71 $10.72 $10.62 $10.65 $7.75 207,447
2016-05-24 $10.75 $10.77 $10.65 $10.65 $7.75 94,855
2016-05-23 $10.75 $10.78 $10.69 $10.69 $7.78 111,950
2016-05-20 $10.75 $10.80 $10.69 $10.69 $7.78 137,970
2016-05-19 $10.92 $10.92 $10.70 $10.72 $7.80 182,889
2016-05-18 $11.05 $11.06 $10.95 $10.95 $7.97 119,822
2016-05-17 $11.01 $11.06 $10.98 $11.03 $8.02 81,773
2016-05-16 $11.00 $11.03 $10.95 $10.95 $7.97 72,630
2016-05-13 $10.97 $11.06 $10.92 $11.00 $8.00 161,411
2016-05-12 $10.95 $11.02 $10.90 $10.90 $7.93 154,017
2016-05-11 $10.93 $11.04 $10.89 $11.00 $7.96 231,028
2016-05-10 $10.98 $10.98 $10.87 $10.87 $7.87 56,954
2016-05-09 $10.91 $11.00 $10.87 $11.00 $7.96 95,217
2016-05-06 $10.86 $10.89 $10.84 $10.89 $7.88 64,126
2016-05-05 $10.81 $10.89 $10.81 $10.86 $7.86 62,977
2016-05-04 $10.88 $10.90 $10.79 $10.81 $7.83 32,601
2016-05-03 $10.78 $10.93 $10.78 $10.88 $7.88 116,727
2016-05-02 $10.85 $10.87 $10.78 $10.78 $7.80 147,312
2016-04-29 $10.77 $10.79 $10.72 $10.78 $7.80 89,211
2016-04-28 $10.70 $10.79 $10.70 $10.76 $7.79 71,433
2016-04-27 $10.63 $10.72 $10.62 $10.71 $7.75 233,479
2016-04-26 $10.75 $10.75 $10.68 $10.69 $7.74 116,279
2016-04-25 $10.77 $10.80 $10.70 $10.71 $7.75 108,570
2016-04-22 $10.80 $10.82 $10.73 $10.82 $7.83 82,898
2016-04-21 $10.81 $10.84 $10.77 $10.77 $7.80 97,869
2016-04-20 $10.88 $10.88 $10.76 $10.87 $7.87 200,428
2016-04-19 $10.94 $10.94 $10.82 $10.82 $7.83 187,004
2016-04-18 $10.86 $10.90 $10.81 $10.90 $7.89 49,777
2016-04-15 $10.80 $10.84 $10.76 $10.84 $7.85 45,604
2016-04-14 $10.77 $10.78 $10.72 $10.74 $7.78 116,223
2016-04-13 $10.80 $10.80 $10.70 $10.73 $7.77 226,980
2016-04-12 $10.90 $10.94 $10.85 $10.85 $7.82 117,275
2016-04-11 $10.81 $10.86 $10.81 $10.83 $7.80 70,171
2016-04-08 $10.85 $10.86 $10.78 $10.84 $7.81 62,174
2016-04-07 $10.77 $10.83 $10.76 $10.80 $7.78 115,920
2016-04-06 $10.84 $10.89 $10.75 $10.76 $7.75 217,809
2016-04-05 $10.80 $10.81 $10.77 $10.81 $7.79 28,056
2016-04-04 $10.79 $10.80 $10.75 $10.75 $7.74 69,010
2016-04-01 $10.78 $10.91 $10.71 $10.74 $7.74 91,189
2016-03-31 $10.68 $10.78 $10.68 $10.78 $7.77 77,243
2016-03-30 $10.72 $10.73 $10.64 $10.68 $7.69 63,028
2016-03-29 $10.63 $10.72 $10.63 $10.72 $7.72 89,191
2016-03-28 $10.66 $10.67 $10.62 $10.62 $7.65 75,135
2016-03-24 $10.66 $10.71 $10.65 $10.67 $7.69 39,134
2016-03-23 $10.73 $10.73 $10.67 $10.69 $7.70 66,694
2016-03-22 $10.65 $10.69 $10.62 $10.69 $7.70 71,594
2016-03-21 $10.57 $10.64 $10.56 $10.64 $7.66 96,724
2016-03-18 $10.62 $10.65 $10.56 $10.56 $7.61 94,196
2016-03-17 $10.62 $10.65 $10.61 $10.62 $7.65 35,051
2016-03-16 $10.57 $10.67 $10.57 $10.67 $7.69 34,856
2016-03-15 $10.60 $10.63 $10.57 $10.58 $7.62 68,994
2016-03-14 $10.57 $10.60 $10.57 $10.60 $7.64 121,020
2016-03-11 $10.56 $10.61 $10.54 $10.59 $7.63 62,796
2016-03-10 $10.58 $10.65 $10.57 $10.63 $7.62 102,358
2016-03-09 $10.57 $10.61 $10.57 $10.60 $7.60 72,679
2016-03-08 $10.59 $10.60 $10.54 $10.59 $7.59 60,975
2016-03-07 $10.55 $10.59 $10.52 $10.59 $7.59 77,949
2016-03-04 $10.55 $10.57 $10.51 $10.51 $7.53 194,142
2016-03-03 $10.54 $10.63 $10.52 $10.58 $7.58 92,251
2016-03-02 $10.57 $10.59 $10.51 $10.54 $7.55 133,433
2016-03-01 $10.64 $10.66 $10.56 $10.60 $7.60 101,698
2016-02-29 $10.57 $10.60 $10.54 $10.60 $7.60 53,792
2016-02-26 $10.59 $10.59 $10.51 $10.53 $7.55 76,209
2016-02-25 $10.47 $10.59 $10.47 $10.58 $7.58 85,695
2016-02-24 $10.52 $10.56 $10.48 $10.49 $7.52 65,737
2016-02-23 $10.48 $10.56 $10.48 $10.54 $7.55 87,664
2016-02-22 $10.52 $10.52 $10.44 $10.46 $7.50 43,824
2016-02-19 $10.41 $10.51 $10.41 $10.50 $7.53 54,202
2016-02-18 $10.40 $10.48 $10.38 $10.45 $7.49 77,302
2016-02-17 $10.33 $10.40 $10.33 $10.38 $7.44 82,786
2016-02-16 $10.41 $10.41 $10.31 $10.33 $7.40 100,522
2016-02-12 $10.48 $10.53 $10.42 $10.46 $7.50 52,404
2016-02-11 $10.50 $10.57 $10.43 $10.51 $7.53 135,229
2016-02-10 $10.51 $10.59 $10.51 $10.59 $7.55 83,311
2016-02-09 $10.49 $10.53 $10.49 $10.52 $7.50 83,454
2016-02-08 $10.63 $10.63 $10.47 $10.50 $7.49 114,939
2016-02-05 $10.46 $10.49 $10.44 $10.48 $7.47 68,335
2016-02-04 $10.51 $10.55 $10.45 $10.48 $7.47 53,345
2016-02-03 $10.42 $10.58 $10.38 $10.55 $7.52 142,298
2016-02-02 $10.42 $10.62 $10.37 $10.45 $7.45 130,957
2016-02-01 $10.40 $10.48 $10.35 $10.35 $7.38 172,956
2016-01-29 $10.32 $10.38 $10.29 $10.34 $7.37 55,047
2016-01-28 $10.22 $10.32 $10.22 $10.32 $7.36 68,656
2016-01-27 $10.30 $10.32 $10.22 $10.24 $7.30 113,918
2016-01-26 $10.25 $10.28 $10.23 $10.26 $7.32 133,189
2016-01-25 $10.27 $10.30 $10.18 $10.25 $7.31 73,003
2016-01-22 $10.32 $10.34 $10.27 $10.30 $7.34 33,838
2016-01-21 $10.11 $10.39 $10.11 $10.35 $7.38 102,104
2016-01-20 $10.17 $10.21 $10.01 $10.15 $7.24 131,196
2016-01-19 $10.26 $10.30 $10.00 $10.00 $7.13 78,522
2016-01-15 $10.28 $10.31 $10.21 $10.26 $7.32 199,426
2016-01-14 $10.22 $10.38 $10.20 $10.29 $7.34 126,015
2016-01-13 $10.27 $10.31 $10.21 $10.22 $7.29 147,875
2016-01-12 $10.33 $10.38 $10.29 $10.34 $7.33 102,891
2016-01-11 $10.40 $10.43 $10.34 $10.34 $7.33 55,017
2016-01-08 $10.47 $10.47 $10.35 $10.46 $7.42 105,660
2016-01-07 $10.37 $10.45 $10.37 $10.43 $7.40 63,421
2016-01-06 $10.31 $10.42 $10.31 $10.41 $7.38 64,754
2016-01-05 $10.34 $10.39 $10.30 $10.30 $7.31 127,473
2016-01-04 $10.36 $10.38 $10.30 $10.30 $7.31 82,049
2015-12-31 $10.26 $10.37 $10.25 $10.25 $7.27 103,260
2015-12-30 $10.21 $10.29 $10.20 $10.29 $7.30 76,865
2015-12-29 $10.32 $10.32 $10.17 $10.22 $7.25 78,431
2015-12-28 $10.16 $10.33 $10.16 $10.27 $7.29 220,323
2015-12-24 $10.14 $10.17 $10.14 $10.17 $7.21 37,684
2015-12-23 $10.12 $10.21 $10.07 $10.14 $7.19 131,987
2015-12-22 $10.10 $10.23 $10.07 $10.14 $7.19 83,718
2015-12-21 $10.20 $10.36 $10.08 $10.10 $7.16 196,418
2015-12-18 $10.33 $10.40 $10.21 $10.21 $7.24 144,135
2015-12-17 $10.07 $10.39 $10.02 $10.39 $7.37 191,306
2015-12-16 $9.97 $10.09 $9.95 $10.06 $7.14 65,154
2015-12-15 $9.92 $10.11 $9.92 $9.99 $7.09 62,764
2015-12-14 $10.00 $10.05 $9.88 $9.91 $7.03 203,522
2015-12-11 $10.18 $10.18 $9.98 $9.98 $7.08 132,493
2015-12-10 $10.15 $10.27 $10.08 $10.17 $7.21 130,861
2015-12-09 $10.29 $10.31 $10.22 $10.22 $7.21 109,043
2015-12-08 $10.19 $10.30 $10.16 $10.25 $7.23 84,120
2015-12-07 $10.15 $10.23 $10.10 $10.22 $7.21 79,298
2015-12-04 $10.09 $10.15 $10.09 $10.15 $7.16 99,249
2015-12-03 $10.11 $10.14 $10.03 $10.11 $7.13 117,948
2015-12-02 $10.23 $10.23 $10.09 $10.12 $7.14 112,757
2015-12-01 $10.12 $10.23 $10.11 $10.22 $7.21 131,350
2015-11-30 $10.02 $10.12 $10.02 $10.09 $7.12 135,011
2015-11-27 $10.03 $10.10 $10.00 $10.00 $7.06 20,745
2015-11-25 $10.04 $10.07 $9.99 $10.06 $7.10 84,256
2015-11-24 $9.99 $10.05 $9.96 $10.02 $7.07 74,084
2015-11-23 $9.95 $10.04 $9.92 $10.01 $7.06 82,575
2015-11-20 $9.83 $9.95 $9.80 $9.95 $7.02 176,050
2015-11-19 $9.81 $9.86 $9.78 $9.80 $6.91 64,240
2015-11-18 $9.79 $9.86 $9.75 $9.81 $6.92 193,630
2015-11-17 $9.82 $9.90 $9.80 $9.81 $6.92 86,605
2015-11-16 $9.90 $9.94 $9.84 $9.85 $6.95 43,631
2015-11-13 $9.87 $9.93 $9.82 $9.89 $6.98 49,730
2015-11-12 $9.88 $9.97 $9.83 $9.86 $6.96 111,427
2015-11-11 $9.91 $10.02 $9.85 $9.92 $6.96 82,553
2015-11-10 $9.75 $9.92 $9.73 $9.86 $6.92 113,032
2015-11-09 $9.83 $9.85 $9.73 $9.80 $6.88 87,263
2015-11-06 $10.09 $10.09 $9.83 $9.83 $6.90 238,066
2015-11-05 $10.10 $10.17 $10.09 $10.14 $7.12 57,743
2015-11-04 $10.10 $10.14 $10.06 $10.09 $7.08 103,333
2015-11-03 $10.14 $10.18 $10.10 $10.15 $7.12 58,643
2015-11-02 $10.12 $10.15 $10.04 $10.10 $7.09 105,848
2015-10-30 $10.14 $10.14 $10.01 $10.04 $7.05 100,413
2015-10-29 $9.99 $10.16 $9.99 $10.14 $7.12 85,388
2015-10-28 $10.00 $10.02 $9.94 $9.99 $7.01 93,488
2015-10-27 $9.99 $10.04 $9.96 $10.00 $7.02 97,690
2015-10-26 $9.94 $10.01 $9.93 $9.99 $7.01 132,449
2015-10-23 $9.95 $9.99 $9.92 $9.94 $6.98 103,517
2015-10-22 $9.86 $9.98 $9.85 $9.89 $6.94 73,253
2015-10-21 $9.86 $9.99 $9.82 $9.82 $6.89 101,469
2015-10-20 $9.85 $9.93 $9.85 $9.90 $6.95 85,665
2015-10-19 $9.87 $9.88 $9.82 $9.86 $6.92 82,078
2015-10-16 $9.84 $9.88 $9.83 $9.85 $6.91 60,399
2015-10-15 $9.82 $9.90 $9.76 $9.82 $6.89 102,054
2015-10-14 $9.90 $9.90 $9.83 $9.84 $6.91 70,143
2015-10-13 $9.77 $9.91 $9.74 $9.87 $6.93 120,365
2015-10-12 $9.79 $9.87 $9.78 $9.80 $6.84 95,205
2015-10-09 $9.79 $9.89 $9.74 $9.80 $6.84 106,550
2015-10-08 $9.68 $9.86 $9.66 $9.82 $6.85 155,753
2015-10-07 $9.66 $9.70 $9.63 $9.68 $6.76 205,882
2015-10-06 $9.61 $9.65 $9.60 $9.65 $6.74 86,812
2015-10-05 $9.66 $9.67 $9.61 $9.61 $6.71 126,041
2015-10-02 $9.63 $9.72 $9.62 $9.66 $6.74 167,881
2015-10-01 $9.62 $9.62 $9.55 $9.56 $6.67 47,958
2015-09-30 $9.62 $9.62 $9.55 $9.61 $6.71 48,864
2015-09-29 $9.57 $9.63 $9.54 $9.59 $6.69 58,182
2015-09-28 $9.54 $9.59 $9.52 $9.54 $6.66 87,936
2015-09-25 $9.55 $9.58 $9.54 $9.55 $6.67 58,431
2015-09-24 $9.57 $9.59 $9.54 $9.54 $6.66 42,146
2015-09-23 $9.60 $9.62 $9.54 $9.54 $6.66 59,192
2015-09-22 $9.57 $9.64 $9.54 $9.60 $6.70 76,700
2015-09-21 $9.54 $9.61 $9.54 $9.61 $6.71 51,191
2015-09-18 $9.59 $9.64 $9.56 $9.56 $6.67 105,689
2015-09-17 $9.53 $9.63 $9.48 $9.59 $6.69 172,913
2015-09-16 $9.51 $9.54 $9.50 $9.50 $6.63 85,335
2015-09-15 $9.50 $9.51 $9.44 $9.48 $6.62 70,386
2015-09-14 $9.51 $9.58 $9.50 $9.51 $6.64 101,026
2015-09-11 $9.56 $9.56 $9.52 $9.52 $6.64 62,576
2015-09-10 $9.60 $9.61 $9.56 $9.58 $6.65 52,522
2015-09-09 $9.57 $9.64 $9.57 $9.61 $6.67 40,625
2015-09-08 $9.56 $9.64 $9.56 $9.59 $6.66 82,570
2015-09-04 $9.52 $9.60 $9.52 $9.58 $6.65 78,388
2015-09-03 $9.57 $9.57 $9.50 $9.55 $6.63 228,063
2015-09-02 $9.60 $9.65 $9.54 $9.55 $6.63 104,733
2015-09-01 $9.69 $9.72 $9.58 $9.58 $6.65 89,894
2015-08-31 $9.59 $9.72 $9.55 $9.65 $6.70 110,033
2015-08-28 $9.62 $9.67 $9.55 $9.55 $6.63 65,863
2015-08-27 $9.61 $9.69 $9.57 $9.66 $6.71 44,417
2015-08-26 $9.63 $9.67 $9.56 $9.62 $6.68 66,531
2015-08-25 $9.69 $9.70 $9.59 $9.67 $6.71 96,538

BlackRock MuniVest Fund Inc (MVF) News Headlines

Australia’s Monash IVF Reports Another Embryo Implant Mix-Up

None

bloomberg.com June 10, 2025

Australia's Monash IVF reports second embryo incident in two months

None

reuters.com June 10, 2025

A second Australian IVF mix-up shakes clinic and industry

None

reuters.com June 10, 2025
Recent BlackRock MuniVest Fund Inc (MVF) News
Card image
How Australia’sNew Super Tax Will Hit Retirement Savings

None

bloomberg.com

Published: June 12, 2025
Card image
Monash IVF CEO Steps Down After Latest Embryo Transfer Mix-Up

None

bloomberg.com

Published: June 12, 2025
Card image
Michael Knaap resigns as CEO of Australia's Monash IVF

None

reuters.com

Published: June 12, 2025
Similar Companies to BlackRock MuniVest Fund Inc (MVF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.