Mueller Water Products Inc - Series A (MWA) Exchange: NYSE

Data as of March 28, 2024

$15.80 ($-0.11) -0.69%

Mueller Water Products Inc - Series A - Daily Information
Click for more stock information on Mueller Water Products Inc - Series A.
Daily Information Data
Date March 28, 2024
Open $15.96
Previous Close $15.80
High $16.01
Low $15.80
Adjusted Open $15.96
Previous Adjusted Close $15.80
Adjusted High $16.01
Adjusted Low $15.80

About Mueller Water Products Inc - Series A (MWA)

Mueller Water Products, Inc. is a manufacturer and marketer of products and services used in the transmission, distribution, and measurement of water. The company was founded in 1857 and is headquartered in Atlanta, Georgia. It serves both a domestic and international customer base through sales representatives, distributors and direct sales. With 10 production facilities located throughout the US and Canada, Mueller Water Products provides water equipment used for a variety of water systems, such as fire protection, irrigation, and water treatment systems. The company has seen tremendous growth since its inception, with revenue increasing by over 30% in the last 5 years and over 1000 employees being employed locally.

Historical Stock Data for Mueller Water Products Inc - Series A (MWA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $15.96 $16.01 $15.80 $15.80 $15.80 481,061
2024-03-22 $16.08 $16.12 $15.87 $15.91 $15.91 524,198
2024-03-21 $15.80 $16.07 $15.76 $16.04 $16.04 941,365
2024-03-20 $15.48 $15.78 $15.43 $15.68 $15.68 852,190
2024-03-19 $15.40 $15.52 $15.37 $15.48 $15.48 717,610
2024-03-18 $15.45 $15.61 $15.39 $15.43 $15.43 821,491
2024-03-15 $15.39 $15.63 $15.37 $15.42 $15.42 1,457,913
2024-03-14 $15.53 $15.65 $15.36 $15.48 $15.48 821,148
2024-03-13 $15.59 $15.69 $15.49 $15.53 $15.53 884,673
2024-03-12 $15.67 $15.70 $15.51 $15.61 $15.61 580,986
2024-03-11 $15.66 $15.76 $15.59 $15.72 $15.72 712,872
2024-03-08 $15.89 $16.00 $15.70 $15.74 $15.74 626,853
2024-03-07 $15.55 $15.77 $15.54 $15.75 $15.75 1,048,993
2024-03-06 $15.44 $15.51 $15.35 $15.41 $15.41 895,765
2024-03-05 $15.46 $15.53 $15.28 $15.34 $15.34 1,199,229
2024-03-04 $15.39 $15.65 $15.39 $15.47 $15.47 960,399
2024-03-01 $15.53 $15.68 $15.33 $15.38 $15.38 1,729,792
2024-02-29 $15.72 $15.77 $15.45 $15.55 $15.55 1,232,541
2024-02-28 $15.58 $15.70 $15.53 $15.59 $15.59 972,272
2024-02-27 $15.88 $15.92 $15.56 $15.68 $15.68 1,419,851
2024-02-26 $15.80 $15.91 $15.69 $15.75 $15.75 870,180
2024-02-23 $15.80 $15.98 $15.73 $15.85 $15.85 829,471
2024-02-22 $15.67 $15.78 $15.60 $15.77 $15.77 1,426,852
2024-02-21 $15.61 $15.79 $15.60 $15.68 $15.68 1,463,078
2024-02-20 $15.74 $15.88 $15.48 $15.64 $15.64 2,743,759
2024-02-16 $16.01 $16.93 $15.93 $16.00 $16.00 2,209,192
2024-02-15 $15.55 $16.16 $15.55 $16.12 $16.12 2,043,306
2024-02-14 $15.44 $15.58 $15.28 $15.48 $15.48 1,353,767
2024-02-13 $15.31 $15.48 $14.98 $15.18 $15.18 1,505,941
2024-02-12 $15.46 $15.86 $15.45 $15.71 $15.71 1,924,388
2024-02-09 $14.82 $15.31 $14.43 $15.23 $15.23 2,831,901
2024-02-08 $13.73 $13.91 $13.67 $13.89 $13.89 978,392
2024-02-07 $13.72 $13.91 $13.64 $13.75 $13.69 708,084
2024-02-06 $13.55 $13.75 $13.49 $13.69 $13.69 805,003
2024-02-05 $13.68 $13.77 $13.53 $13.59 $13.59 770,138
2024-02-02 $13.75 $13.93 $13.69 $13.91 $13.91 557,911
2024-02-01 $13.85 $13.94 $13.69 $13.92 $13.92 607,766
2024-01-31 $14.03 $14.03 $13.71 $13.71 $13.71 950,122
2024-01-30 $14.02 $14.11 $13.97 $14.02 $14.02 809,121
2024-01-29 $13.81 $14.12 $13.73 $14.12 $14.12 532,534
2024-01-26 $14.01 $14.06 $13.83 $13.83 $13.83 451,254
2024-01-25 $14.01 $14.04 $13.79 $13.89 $13.89 1,010,366
2024-01-24 $14.33 $14.37 $13.84 $13.86 $13.86 698,011
2024-01-23 $14.44 $14.48 $14.22 $14.22 $14.22 860,945
2024-01-22 $14.16 $14.39 $14.16 $14.37 $14.37 678,506
2024-01-19 $14.00 $14.13 $13.84 $14.08 $14.08 1,924,756
2024-01-18 $13.70 $13.96 $13.68 $13.95 $13.95 783,415
2024-01-17 $13.65 $13.78 $13.56 $13.65 $13.65 567,580
2024-01-16 $13.73 $13.94 $13.73 $13.87 $13.87 575,186
2024-01-12 $13.99 $13.99 $13.80 $13.86 $13.86 466,533
2024-01-11 $13.80 $13.86 $13.68 $13.81 $13.81 554,347
2024-01-10 $13.73 $13.86 $13.73 $13.85 $13.85 620,024
2024-01-09 $13.82 $13.82 $13.71 $13.77 $13.77 481,137
2024-01-08 $13.75 $14.01 $13.73 $14.00 $14.00 622,897
2024-01-05 $13.76 $13.97 $13.70 $13.73 $13.73 790,490
2024-01-04 $13.83 $13.94 $13.81 $13.83 $13.83 558,626
2024-01-03 $14.05 $14.05 $13.80 $13.85 $13.85 928,503
2024-01-02 $14.30 $14.34 $14.02 $14.13 $14.13 684,205
2023-12-29 $14.54 $14.65 $14.39 $14.40 $14.40 465,253
2023-12-28 $14.58 $14.69 $14.52 $14.60 $14.60 588,282
2023-12-27 $14.72 $14.78 $14.63 $14.67 $14.67 720,676
2023-12-26 $14.51 $14.71 $14.38 $14.64 $14.64 723,651
2023-12-22 $14.31 $14.53 $14.27 $14.46 $14.46 833,932
2023-12-21 $14.30 $14.33 $14.11 $14.19 $14.19 1,258,523
2023-12-20 $14.26 $14.50 $14.17 $14.17 $14.17 796,480
2023-12-19 $14.28 $14.41 $14.11 $14.28 $14.28 1,286,874
2023-12-18 $14.07 $14.27 $13.94 $14.22 $14.22 1,230,757
2023-12-15 $14.73 $14.73 $13.90 $13.95 $13.95 2,754,510
2023-12-14 $13.82 $15.06 $13.82 $14.76 $14.76 1,763,435
2023-12-13 $13.82 $14.09 $13.63 $14.06 $14.06 1,191,853
2023-12-12 $13.85 $13.85 $13.71 $13.74 $13.74 581,958
2023-12-11 $13.70 $13.81 $13.62 $13.79 $13.79 701,248
2023-12-08 $13.60 $13.76 $13.60 $13.71 $13.71 783,351
2023-12-07 $13.60 $13.62 $13.45 $13.58 $13.58 501,566
2023-12-06 $13.58 $13.80 $13.53 $13.53 $13.53 597,966
2023-12-05 $13.60 $13.61 $13.40 $13.48 $13.48 478,303
2023-12-04 $13.47 $13.71 $13.42 $13.70 $13.70 557,828
2023-12-01 $13.32 $13.63 $13.28 $13.55 $13.55 977,154
2023-11-30 $13.26 $13.45 $13.08 $13.29 $13.29 1,110,773
2023-11-29 $13.31 $13.41 $13.23 $13.28 $13.28 580,696
2023-11-28 $13.26 $13.39 $13.12 $13.22 $13.22 623,679
2023-11-27 $13.30 $13.38 $13.21 $13.31 $13.31 594,751
2023-11-24 $13.20 $13.38 $13.19 $13.34 $13.34 304,984
2023-11-22 $13.18 $13.28 $13.12 $13.22 $13.22 796,349
2023-11-21 $13.18 $13.19 $13.08 $13.09 $13.09 434,144
2023-11-20 $13.26 $13.26 $13.09 $13.22 $13.22 1,093,160
2023-11-17 $13.27 $13.35 $13.20 $13.28 $13.28 652,293
2023-11-16 $13.24 $13.26 $13.15 $13.21 $13.21 533,842
2023-11-15 $13.36 $13.47 $13.23 $13.26 $13.26 610,102
2023-11-14 $13.18 $13.34 $13.11 $13.33 $13.33 818,221
2023-11-13 $12.85 $12.91 $12.76 $12.87 $12.87 585,407
2023-11-10 $12.82 $12.92 $12.69 $12.87 $12.87 661,213
2023-11-09 $12.68 $12.77 $12.59 $12.76 $12.76 907,498
2023-11-08 $12.58 $12.66 $12.39 $12.57 $12.57 925,486
2023-11-07 $13.11 $13.11 $12.66 $12.74 $12.68 696,400
2023-11-06 $13.09 $13.19 $12.91 $13.06 $12.99 1,068,223
2023-11-03 $13.01 $13.11 $12.84 $13.02 $12.95 1,820,232
2023-11-02 $12.56 $12.63 $12.41 $12.60 $12.54 1,141,917
2023-11-01 $12.37 $12.37 $12.13 $12.31 $12.25 1,158,252
2023-10-31 $12.46 $12.47 $12.24 $12.37 $12.31 1,962,666
2023-10-30 $12.35 $12.58 $12.13 $12.22 $12.16 1,016,099
2023-10-27 $12.57 $12.67 $12.39 $12.48 $12.42 816,870
2023-10-26 $12.64 $12.81 $12.56 $12.61 $12.55 955,662
2023-10-25 $12.64 $12.76 $12.40 $12.58 $12.52 1,262,110
2023-10-24 $12.33 $12.58 $12.22 $12.55 $12.49 1,082,326
2023-10-23 $12.31 $12.39 $12.18 $12.21 $12.15 862,496
2023-10-20 $12.33 $12.41 $12.20 $12.25 $12.19 2,000,814
2023-10-19 $12.26 $12.53 $12.13 $12.30 $12.24 835,807
2023-10-18 $12.80 $12.80 $12.30 $12.31 $12.25 833,564
2023-10-17 $12.92 $13.23 $12.90 $12.95 $12.88 924,399
2023-10-16 $12.86 $12.98 $12.64 $12.98 $12.91 1,456,285
2023-10-13 $12.89 $12.99 $12.62 $12.74 $12.68 714,306
2023-10-12 $13.06 $13.13 $12.76 $12.91 $12.84 889,374
2023-10-11 $12.78 $13.03 $12.78 $13.02 $12.95 1,292,559
2023-10-10 $12.89 $13.02 $12.76 $12.80 $12.74 697,592
2023-10-09 $12.80 $12.96 $12.72 $12.84 $12.77 790,267
2023-10-06 $12.69 $12.96 $12.68 $12.88 $12.88 587,225
2023-10-05 $12.80 $12.89 $12.67 $12.74 $12.74 836,777
2023-10-04 $12.53 $12.78 $12.48 $12.75 $12.75 620,398
2023-10-03 $12.53 $12.65 $12.47 $12.55 $12.55 620,812
2023-10-02 $12.59 $12.65 $12.53 $12.58 $12.58 610,915
2023-09-29 $12.82 $12.84 $12.59 $12.68 $12.68 748,850
2023-09-28 $12.63 $12.88 $12.55 $12.75 $12.75 617,344
2023-09-27 $12.50 $12.73 $12.45 $12.65 $12.65 585,742
2023-09-26 $12.45 $12.58 $12.41 $12.42 $12.42 584,026
2023-09-25 $12.40 $12.61 $12.40 $12.54 $12.54 558,326
2023-09-22 $12.49 $12.65 $12.45 $12.47 $12.47 668,270
2023-09-21 $12.67 $12.71 $12.50 $12.52 $12.52 614,910
2023-09-20 $12.99 $13.09 $12.74 $12.77 $12.77 658,133
2023-09-19 $12.94 $13.05 $12.85 $12.92 $12.92 569,370
2023-09-18 $13.00 $13.18 $12.95 $12.97 $12.97 664,672
2023-09-15 $12.95 $13.07 $12.85 $12.94 $12.94 1,834,050
2023-09-14 $12.91 $13.11 $12.91 $13.00 $13.00 839,273
2023-09-13 $12.94 $12.94 $12.74 $12.82 $12.82 871,040
2023-09-12 $13.13 $13.24 $12.93 $12.97 $12.97 655,475
2023-09-11 $13.36 $13.46 $13.11 $13.11 $13.11 953,635
2023-09-08 $13.41 $13.45 $13.24 $13.27 $13.27 453,950
2023-09-07 $13.75 $13.77 $13.37 $13.40 $13.40 683,035
2023-09-06 $13.72 $13.89 $13.72 $13.83 $13.83 954,831
2023-09-05 $14.05 $14.15 $13.66 $13.78 $13.78 989,693
2023-09-01 $14.23 $14.29 $14.11 $14.15 $14.15 613,291
2023-08-31 $14.18 $14.27 $14.09 $14.12 $14.12 698,682
2023-08-30 $14.02 $14.31 $14.02 $14.18 $14.18 1,016,226
2023-08-29 $13.91 $14.17 $13.85 $14.07 $14.07 597,507
2023-08-28 $13.86 $14.02 $13.86 $13.97 $13.97 543,078
2023-08-25 $13.62 $13.83 $13.49 $13.75 $13.75 847,705
2023-08-24 $13.67 $13.84 $13.50 $13.51 $13.51 848,123
2023-08-23 $13.68 $13.80 $13.60 $13.75 $13.75 1,277,008
2023-08-22 $13.73 $13.82 $13.53 $13.61 $13.61 1,195,826
2023-08-21 $13.47 $13.83 $13.39 $13.71 $13.71 1,415,585
2023-08-18 $13.40 $13.52 $13.31 $13.39 $13.39 575,468
2023-08-17 $13.70 $13.83 $13.47 $13.47 $13.47 636,612
2023-08-16 $13.78 $13.96 $13.67 $13.67 $13.67 614,456
2023-08-15 $13.89 $13.94 $13.74 $13.79 $13.79 564,060
2023-08-14 $14.05 $14.05 $13.83 $13.94 $13.94 664,951
2023-08-11 $14.12 $14.18 $14.00 $14.05 $14.05 1,055,658
2023-08-10 $13.97 $14.22 $13.95 $14.16 $14.16 1,054,491
2023-08-09 $13.64 $13.99 $13.63 $13.98 $13.98 1,381,785
2023-08-08 $13.68 $13.87 $13.43 $13.79 $13.73 1,994,424
2023-08-07 $14.15 $14.23 $13.60 $13.71 $13.65 2,468,288
2023-08-04 $12.77 $14.25 $12.11 $14.19 $14.19 5,012,410
2023-08-03 $15.81 $15.88 $15.63 $15.87 $15.87 1,263,778
2023-08-02 $15.80 $15.96 $15.73 $15.90 $15.90 1,286,866
2023-08-01 $16.05 $16.08 $15.92 $15.93 $15.93 915,275
2023-07-31 $15.99 $16.09 $15.96 $16.09 $16.09 695,042
2023-07-28 $15.97 $16.04 $15.88 $15.98 $15.98 625,739
2023-07-27 $16.06 $16.06 $15.80 $15.86 $15.86 695,555
2023-07-26 $15.91 $16.10 $15.79 $15.99 $15.99 1,071,996
2023-07-25 $16.06 $16.12 $15.90 $15.93 $15.93 1,277,757
2023-07-24 $16.20 $16.29 $16.07 $16.17 $16.17 1,045,693
2023-07-21 $16.25 $16.31 $16.15 $16.16 $16.16 2,100,736
2023-07-20 $16.38 $16.38 $16.15 $16.19 $16.19 937,035
2023-07-19 $16.48 $16.53 $16.17 $16.29 $16.29 924,188
2023-07-18 $16.31 $16.62 $16.31 $16.54 $16.54 1,014,119
2023-07-17 $16.02 $16.42 $16.02 $16.33 $16.33 1,231,316
2023-07-14 $16.27 $16.27 $15.92 $16.04 $16.04 778,258
2023-07-13 $16.36 $16.50 $16.33 $16.33 $16.33 1,199,514
2023-07-12 $16.52 $16.59 $16.34 $16.36 $16.36 913,367
2023-07-11 $16.41 $16.60 $16.34 $16.38 $16.38 780,019
2023-07-10 $16.02 $16.43 $16.02 $16.39 $16.39 612,641
2023-07-07 $15.86 $16.14 $15.86 $16.02 $16.02 688,941
2023-07-06 $15.81 $15.90 $15.60 $15.84 $15.84 699,994
2023-07-05 $16.02 $16.05 $15.86 $15.92 $15.92 898,793
2023-07-03 $16.15 $16.21 $16.05 $16.21 $16.21 384,311
2023-06-30 $16.28 $16.45 $16.17 $16.23 $16.23 2,007,600
2023-06-29 $15.79 $16.14 $15.78 $16.12 $16.12 957,532
2023-06-28 $15.75 $15.85 $15.66 $15.80 $15.80 512,946
2023-06-27 $15.57 $15.77 $15.49 $15.70 $15.70 537,354
2023-06-26 $15.24 $15.62 $15.24 $15.50 $15.50 856,816
2023-06-23 $15.36 $15.55 $15.28 $15.35 $15.35 1,271,050
2023-06-22 $15.63 $15.67 $15.51 $15.60 $15.60 790,983
2023-06-21 $15.50 $15.72 $15.42 $15.63 $15.63 902,808
2023-06-20 $15.56 $15.70 $15.53 $15.60 $15.60 1,007,994
2023-06-16 $15.84 $15.95 $15.50 $15.65 $15.65 1,582,754
2023-06-15 $15.38 $15.61 $15.35 $15.55 $15.55 826,408
2023-06-14 $15.51 $15.62 $15.32 $15.45 $15.45 854,426
2023-06-13 $15.26 $15.56 $15.25 $15.43 $15.43 1,096,573
2023-06-12 $15.28 $15.35 $14.94 $15.26 $15.26 1,504,704
2023-06-09 $15.36 $15.45 $15.13 $15.32 $15.32 824,202
2023-06-08 $15.38 $15.43 $15.22 $15.36 $15.36 900,028
2023-06-07 $15.05 $15.49 $15.02 $15.47 $15.47 1,476,337
2023-06-06 $14.55 $15.05 $14.51 $14.93 $14.93 984,085
2023-06-05 $14.68 $14.76 $14.34 $14.60 $14.60 757,100
2023-06-02 $14.01 $14.66 $14.01 $14.64 $14.64 974,371
2023-06-01 $13.73 $13.89 $13.58 $13.80 $13.80 587,656
2023-05-31 $13.82 $13.98 $13.64 $13.70 $13.70 1,228,248
2023-05-30 $13.89 $13.99 $13.79 $13.90 $13.90 853,427
2023-05-26 $13.69 $13.89 $13.62 $13.80 $13.80 591,062
2023-05-25 $13.48 $13.72 $13.48 $13.71 $13.71 610,370
2023-05-24 $13.85 $13.85 $13.49 $13.52 $13.52 637,153
2023-05-23 $13.89 $14.09 $13.86 $13.93 $13.93 1,028,946
2023-05-22 $14.03 $14.13 $13.87 $13.94 $13.94 804,624
2023-05-19 $13.94 $14.02 $13.79 $13.84 $13.84 901,271
2023-05-18 $13.63 $13.84 $13.54 $13.81 $13.81 662,981
2023-05-17 $13.54 $13.69 $13.46 $13.62 $13.62 552,889
2023-05-16 $13.56 $13.63 $13.39 $13.40 $13.40 680,918
2023-05-15 $13.62 $13.70 $13.55 $13.67 $13.67 692,395
2023-05-12 $13.63 $13.78 $13.39 $13.56 $13.56 737,342
2023-05-11 $13.50 $13.64 $13.32 $13.61 $13.61 757,256
2023-05-10 $14.09 $14.09 $13.37 $13.60 $13.60 1,427,054
2023-05-09 $14.29 $14.36 $13.66 $13.98 $13.98 946,987
2023-05-08 $14.95 $14.98 $14.55 $14.67 $14.61 1,364,552
2023-05-05 $14.24 $14.96 $14.20 $14.94 $14.88 1,905,852
2023-05-04 $13.54 $13.61 $13.37 $13.56 $13.50 688,546
2023-05-03 $13.75 $13.89 $13.59 $13.67 $13.61 746,073
2023-05-02 $13.71 $13.83 $13.52 $13.72 $13.66 1,031,894
2023-05-01 $13.37 $13.87 $13.37 $13.75 $13.69 757,895
2023-04-28 $13.36 $13.51 $13.36 $13.40 $13.34 882,622
2023-04-27 $13.00 $13.39 $13.00 $13.35 $13.29 607,680
2023-04-26 $13.16 $13.26 $12.93 $12.95 $12.89 603,687
2023-04-25 $13.37 $13.44 $13.25 $13.30 $13.24 649,957
2023-04-24 $13.46 $13.66 $13.42 $13.45 $13.39 587,694
2023-04-21 $13.56 $13.59 $13.42 $13.53 $13.47 2,241,562
2023-04-20 $13.52 $13.66 $13.40 $13.52 $13.46 607,656
2023-04-19 $13.55 $13.62 $13.47 $13.57 $13.51 1,033,540
2023-04-18 $13.73 $13.82 $13.52 $13.59 $13.53 598,489
2023-04-17 $13.51 $13.70 $13.48 $13.69 $13.63 760,103
2023-04-14 $13.58 $13.68 $13.44 $13.55 $13.49 789,555
2023-04-13 $13.58 $13.62 $13.34 $13.56 $13.50 738,445
2023-04-12 $13.66 $13.67 $13.51 $13.56 $13.50 544,990
2023-04-11 $13.27 $13.58 $13.27 $13.53 $13.47 905,936
2023-04-10 $12.98 $13.29 $12.98 $13.25 $13.19 759,420
2023-04-06 $13.05 $13.14 $12.93 $13.06 $13.00 943,626
2023-04-05 $13.13 $13.22 $12.96 $13.08 $13.02 779,730
2023-04-04 $13.80 $13.90 $13.17 $13.27 $13.21 564,800
2023-04-03 $13.89 $13.99 $13.64 $13.80 $13.74 740,006
2023-03-31 $13.67 $13.96 $13.67 $13.94 $13.88 992,914
2023-03-30 $13.51 $13.60 $13.46 $13.59 $13.53 897,029
2023-03-29 $13.33 $13.47 $13.29 $13.43 $13.37 784,666
2023-03-28 $13.19 $13.28 $13.15 $13.21 $13.15 538,882
2023-03-27 $13.27 $13.32 $13.11 $13.19 $13.13 607,391
2023-03-24 $12.83 $13.12 $12.73 $13.09 $13.03 857,964
2023-03-23 $13.03 $13.19 $12.82 $12.93 $12.87 928,066
2023-03-22 $13.42 $13.48 $12.99 $13.00 $12.94 1,054,245
2023-03-21 $13.38 $13.50 $13.31 $13.39 $13.33 1,033,396
2023-03-20 $13.02 $13.25 $13.02 $13.16 $13.10 954,162
2023-03-17 $13.07 $13.10 $12.80 $12.86 $12.80 3,172,496
2023-03-16 $12.94 $13.29 $12.89 $13.16 $13.10 699,668
2023-03-15 $13.12 $13.17 $12.87 $13.10 $13.04 1,126,048
2023-03-14 $13.27 $13.43 $13.23 $13.37 $13.31 1,216,795
2023-03-13 $12.90 $13.10 $12.82 $12.90 $12.84 1,143,380
2023-03-10 $13.45 $13.45 $13.00 $13.11 $13.05 1,107,519
2023-03-09 $13.73 $13.81 $13.48 $13.50 $13.44 447,472
2023-03-08 $13.70 $13.76 $13.56 $13.70 $13.64 404,506
2023-03-07 $13.88 $13.94 $13.67 $13.69 $13.63 659,728
2023-03-06 $14.10 $14.13 $13.78 $13.82 $13.76 679,078
2023-03-03 $14.11 $14.14 $13.87 $14.09 $14.09 1,048,031
2023-03-02 $13.81 $14.03 $13.72 $13.99 $13.99 505,732
2023-03-01 $13.89 $14.03 $13.78 $13.91 $13.91 825,135
2023-02-28 $13.83 $14.08 $13.82 $13.87 $13.87 998,160
2023-02-27 $13.93 $14.04 $13.85 $13.88 $13.88 532,766
2023-02-24 $13.79 $13.91 $13.72 $13.87 $13.87 514,496
2023-02-23 $13.88 $14.00 $13.80 $13.96 $13.96 497,250
2023-02-22 $13.89 $13.97 $13.79 $13.82 $13.82 622,426
2023-02-21 $13.95 $13.98 $13.77 $13.85 $13.85 858,670
2023-02-17 $13.91 $14.13 $13.86 $14.12 $14.12 578,255
2023-02-16 $13.85 $14.04 $13.85 $13.86 $13.86 768,928
2023-02-15 $13.92 $14.22 $13.92 $14.05 $14.05 755,726
2023-02-14 $13.73 $14.05 $13.64 $14.01 $14.01 957,697
2023-02-13 $13.80 $13.84 $13.74 $13.79 $13.79 841,539
2023-02-10 $13.72 $13.80 $13.59 $13.76 $13.76 618,598
2023-02-09 $13.84 $13.87 $13.62 $13.67 $13.67 716,076
2023-02-08 $13.94 $13.98 $13.73 $13.82 $13.76 895,347
2023-02-07 $13.70 $13.91 $13.65 $13.91 $13.85 1,224,751
2023-02-06 $13.91 $13.95 $13.65 $13.76 $13.70 1,062,126
2023-02-03 $13.91 $14.62 $13.59 $13.99 $13.99 1,279,301
2023-02-02 $13.13 $13.17 $12.96 $13.12 $13.12 1,335,609
2023-02-01 $12.61 $13.09 $12.58 $13.02 $13.02 1,169,370
2023-01-31 $12.34 $12.70 $12.34 $12.65 $12.65 1,244,758
2023-01-30 $12.32 $12.39 $12.24 $12.26 $12.26 738,290
2023-01-27 $12.16 $12.44 $12.09 $12.40 $12.40 654,559
2023-01-26 $12.15 $12.19 $12.03 $12.19 $12.19 413,570
2023-01-25 $12.02 $12.10 $11.93 $12.09 $12.09 421,822
2023-01-24 $12.00 $12.17 $11.94 $12.09 $12.09 530,924
2023-01-23 $11.98 $12.09 $11.91 $12.07 $12.07 505,177
2023-01-20 $11.86 $11.94 $11.77 $11.93 $11.93 826,984
2023-01-19 $11.86 $11.97 $11.81 $11.82 $11.82 720,993
2023-01-18 $12.17 $12.27 $11.91 $11.92 $11.92 657,294
2023-01-17 $12.29 $12.35 $12.18 $12.18 $12.18 593,812
2023-01-13 $12.05 $12.39 $12.05 $12.30 $12.30 819,739
2023-01-12 $12.04 $12.12 $11.95 $12.10 $12.10 705,329
2023-01-11 $11.62 $12.03 $11.58 $12.00 $12.00 1,240,977
2023-01-10 $11.37 $11.52 $11.32 $11.51 $11.51 732,165
2023-01-09 $11.26 $11.58 $11.22 $11.35 $11.35 716,555
2023-01-06 $11.01 $11.28 $10.97 $11.25 $11.25 585,854
2023-01-05 $10.96 $10.97 $10.85 $10.88 $10.88 572,494
2023-01-04 $10.92 $11.03 $10.89 $10.96 $10.96 586,542
2023-01-03 $10.81 $10.93 $10.74 $10.83 $10.83 582,747
2022-12-30 $10.80 $10.80 $10.65 $10.76 $10.76 650,401
2022-12-29 $10.73 $10.93 $10.70 $10.85 $10.85 355,005
2022-12-28 $10.90 $10.98 $10.67 $10.67 $10.67 277,944
2022-12-27 $10.78 $10.94 $10.76 $10.92 $10.92 449,182
2022-12-23 $10.69 $10.84 $10.62 $10.78 $10.78 443,155
2022-12-22 $10.92 $10.93 $10.55 $10.71 $10.71 675,467
2022-12-21 $10.90 $11.10 $10.85 $11.06 $11.06 849,104
2022-12-20 $10.86 $11.03 $10.84 $10.84 $10.84 816,486
2022-12-19 $10.93 $11.14 $10.89 $10.89 $10.89 1,131,759
2022-12-16 $11.02 $11.18 $10.80 $10.91 $10.91 1,825,789
2022-12-15 $11.39 $11.39 $11.06 $11.13 $11.13 1,461,558
2022-12-14 $11.71 $11.75 $11.42 $11.49 $11.49 872,642
2022-12-13 $11.79 $11.91 $11.58 $11.66 $11.66 724,576
2022-12-12 $11.41 $11.56 $11.35 $11.56 $11.56 778,216
2022-12-09 $11.51 $11.64 $11.39 $11.40 $11.40 1,145,284
2022-12-08 $11.48 $11.58 $11.40 $11.53 $11.53 719,411
2022-12-07 $11.28 $11.49 $11.27 $11.45 $11.45 819,464
2022-12-06 $11.58 $11.67 $11.31 $11.38 $11.38 769,956
2022-12-05 $11.64 $11.73 $11.47 $11.59 $11.59 702,473
2022-12-02 $11.52 $11.80 $11.52 $11.75 $11.75 673,554
2022-12-01 $11.73 $11.86 $11.57 $11.69 $11.69 814,924
2022-11-30 $11.37 $11.66 $11.24 $11.66 $11.66 899,699
2022-11-29 $11.33 $11.47 $11.33 $11.41 $11.41 570,977
2022-11-28 $11.59 $11.70 $11.36 $11.44 $11.44 722,220
2022-11-25 $11.65 $11.75 $11.62 $11.65 $11.65 321,260
2022-11-23 $11.72 $11.77 $11.59 $11.59 $11.59 628,987
2022-11-22 $11.57 $11.75 $11.54 $11.74 $11.74 676,665
2022-11-21 $11.85 $12.02 $11.54 $11.58 $11.58 1,431,193
2022-11-18 $11.44 $11.50 $11.26 $11.34 $11.34 828,506
2022-11-17 $11.22 $11.37 $11.15 $11.28 $11.28 886,619
2022-11-16 $11.42 $11.49 $11.31 $11.39 $11.39 1,223,163
2022-11-15 $11.23 $11.42 $11.19 $11.41 $11.41 1,403,421
2022-11-14 $11.11 $11.23 $10.96 $11.11 $11.11 1,467,165
2022-11-11 $11.27 $11.27 $10.97 $11.19 $11.19 1,681,471
2022-11-10 $11.31 $11.35 $11.08 $11.24 $11.24 1,804,529
2022-11-09 $11.17 $11.23 $10.88 $10.92 $10.92 1,182,750
2022-11-08 $11.52 $11.85 $11.06 $11.30 $11.24 1,426,567
2022-11-07 $11.58 $11.70 $11.51 $11.64 $11.64 1,087,871
2022-11-04 $11.45 $11.58 $11.35 $11.49 $11.49 619,841
2022-11-03 $11.29 $11.44 $11.24 $11.34 $11.34 810,184
2022-11-02 $11.68 $11.85 $11.43 $11.44 $11.44 648,521
2022-11-01 $11.77 $11.83 $11.66 $11.75 $11.75 489,837
2022-10-31 $11.50 $11.77 $11.46 $11.70 $11.70 680,340
2022-10-28 $11.41 $11.63 $11.31 $11.60 $11.60 659,374
2022-10-27 $11.39 $11.55 $11.27 $11.31 $11.31 650,740
2022-10-26 $11.44 $11.48 $11.29 $11.33 $11.33 497,431
2022-10-25 $11.00 $11.37 $10.95 $11.34 $11.34 514,039
2022-10-24 $10.89 $11.05 $10.82 $11.03 $11.03 1,023,592
2022-10-21 $10.67 $10.73 $10.56 $10.69 $10.69 2,456,424
2022-10-20 $10.90 $10.97 $10.53 $10.59 $10.59 1,206,569
2022-10-19 $10.84 $10.96 $10.81 $10.94 $10.94 1,079,906
2022-10-18 $10.99 $11.22 $10.87 $10.92 $10.92 1,359,028
2022-10-17 $10.48 $10.84 $10.48 $10.83 $10.83 2,309,320
2022-10-14 $10.68 $10.68 $10.27 $10.33 $10.33 1,831,017
2022-10-13 $10.17 $10.55 $10.06 $10.48 $10.48 1,340,677
2022-10-12 $10.60 $10.60 $10.36 $10.36 $10.36 573,623
2022-10-11 $10.48 $10.64 $10.44 $10.55 $10.55 609,701
2022-10-10 $10.60 $10.66 $10.46 $10.56 $10.56 511,628
2022-10-07 $10.59 $10.62 $10.45 $10.52 $10.52 614,547
2022-10-06 $10.64 $10.79 $10.60 $10.70 $10.70 770,397
2022-10-05 $10.67 $10.85 $10.66 $10.80 $10.80 616,539
2022-10-04 $10.62 $10.84 $10.62 $10.83 $10.83 998,654
2022-10-03 $10.31 $10.53 $10.27 $10.45 $10.45 1,046,722
2022-09-30 $10.45 $10.53 $10.26 $10.27 $10.27 878,667
2022-09-29 $10.30 $10.49 $10.26 $10.45 $10.45 1,213,046
2022-09-28 $10.31 $10.49 $10.21 $10.42 $10.42 802,627
2022-09-27 $10.10 $10.25 $10.05 $10.22 $10.22 1,242,721
2022-09-26 $10.00 $10.18 $9.97 $10.02 $10.02 1,263,670
2022-09-23 $10.18 $10.23 $9.90 $10.04 $10.04 1,087,431
2022-09-22 $10.49 $10.49 $10.29 $10.31 $10.31 1,212,306
2022-09-21 $10.63 $10.75 $10.52 $10.53 $10.53 1,892,637
2022-09-20 $10.63 $10.66 $10.45 $10.55 $10.55 1,191,845
2022-09-19 $10.51 $10.85 $10.51 $10.75 $10.75 1,419,984
2022-09-16 $10.54 $10.64 $10.38 $10.53 $10.53 2,512,616
2022-09-15 $10.87 $10.96 $10.72 $10.79 $10.79 928,736
2022-09-14 $11.01 $11.03 $10.77 $10.89 $10.89 1,141,489
2022-09-13 $11.30 $11.36 $10.99 $11.01 $11.01 919,538
2022-09-12 $11.55 $11.60 $11.44 $11.56 $11.56 847,706
2022-09-09 $11.36 $11.51 $11.31 $11.45 $11.45 899,992
2022-09-08 $11.23 $11.32 $11.09 $11.26 $11.26 567,934
2022-09-07 $10.97 $11.34 $10.94 $11.33 $11.33 584,868
2022-09-06 $11.00 $11.07 $10.91 $10.97 $10.97 816,962
2022-09-02 $11.36 $11.36 $10.96 $11.01 $11.01 619,655
2022-09-01 $11.20 $11.23 $11.09 $11.21 $11.21 823,088
2022-08-31 $11.47 $11.51 $11.25 $11.28 $11.28 709,681
2022-08-30 $11.54 $11.54 $11.35 $11.41 $11.41 634,614
2022-08-29 $11.50 $11.50 $11.35 $11.47 $11.47 530,294
2022-08-26 $12.02 $12.02 $11.49 $11.55 $11.55 728,856
2022-08-25 $11.92 $12.02 $11.85 $11.96 $11.96 802,284
2022-08-24 $11.81 $11.90 $11.71 $11.85 $11.85 789,237
2022-08-23 $11.88 $11.93 $11.80 $11.80 $11.80 840,477
2022-08-22 $11.93 $11.93 $11.77 $11.83 $11.83 1,020,424
2022-08-19 $12.16 $12.16 $12.03 $12.07 $12.07 808,547
2022-08-18 $12.15 $12.28 $12.04 $12.20 $12.20 1,482,194
2022-08-17 $12.13 $12.14 $11.97 $12.11 $12.11 655,976
2022-08-16 $12.13 $12.22 $12.08 $12.20 $12.20 566,108
2022-08-15 $12.04 $12.22 $12.00 $12.20 $12.20 968,176
2022-08-12 $11.98 $12.12 $11.87 $12.11 $12.11 751,351
2022-08-11 $11.86 $11.96 $11.77 $11.88 $11.88 1,393,506
2022-08-10 $11.79 $11.84 $11.58 $11.74 $11.74 1,266,932
2022-08-09 $11.76 $11.83 $11.54 $11.68 $11.68 931,250
2022-08-08 $11.79 $12.01 $11.76 $11.85 $11.79 1,489,322
2022-08-05 $11.18 $11.94 $11.00 $11.83 $11.77 1,517,079
2022-08-04 $13.08 $13.14 $13.03 $13.12 $13.06 401,042
2022-08-03 $13.02 $13.09 $12.83 $13.04 $12.98 514,035
2022-08-02 $13.01 $13.08 $12.92 $12.96 $12.90 589,422
2022-08-01 $12.96 $13.10 $12.86 $13.01 $12.95 619,160
2022-07-29 $12.88 $13.08 $12.71 $13.02 $12.96 1,106,637
2022-07-28 $13.00 $13.11 $12.85 $12.87 $12.81 1,075,305
2022-07-27 $12.69 $12.95 $12.68 $12.91 $12.85 652,104
2022-07-26 $12.47 $12.70 $12.44 $12.69 $12.63 433,451
2022-07-25 $12.41 $12.58 $12.34 $12.51 $12.45 465,138
2022-07-22 $12.57 $12.58 $12.34 $12.44 $12.38 579,075
2022-07-21 $12.14 $12.49 $12.06 $12.49 $12.43 526,921
2022-07-20 $12.04 $12.29 $12.02 $12.20 $12.14 511,831
2022-07-19 $11.79 $12.04 $11.77 $12.02 $11.96 756,829
2022-07-18 $11.92 $12.04 $11.59 $11.63 $11.57 681,045
2022-07-15 $11.84 $11.96 $11.67 $11.85 $11.79 852,974
2022-07-14 $11.44 $11.67 $11.36 $11.65 $11.59 562,304
2022-07-13 $11.51 $11.70 $11.45 $11.65 $11.59 432,197
2022-07-12 $11.65 $11.84 $11.61 $11.63 $11.57 637,900
2022-07-11 $11.81 $11.84 $11.68 $11.70 $11.64 494,164
2022-07-08 $11.97 $12.02 $11.81 $11.85 $11.79 651,804
2022-07-07 $11.86 $12.03 $11.83 $11.98 $11.92 472,913
2022-07-06 $11.78 $11.93 $11.68 $11.85 $11.79 426,897
2022-07-05 $11.53 $11.80 $11.43 $11.80 $11.74 556,120
2022-07-01 $11.74 $11.84 $11.56 $11.74 $11.68 601,767
2022-06-30 $11.49 $11.76 $11.48 $11.73 $11.67 871,417
2022-06-29 $11.69 $11.70 $11.47 $11.68 $11.62 572,471
2022-06-28 $11.85 $11.96 $11.62 $11.63 $11.57 773,076
2022-06-27 $11.99 $12.07 $11.83 $11.93 $11.87 560,119
2022-06-24 $11.62 $11.95 $11.58 $11.92 $11.86 4,783,594
2022-06-23 $11.57 $11.66 $11.35 $11.50 $11.44 818,868
2022-06-22 $11.21 $11.61 $11.20 $11.56 $11.50 1,242,829
2022-06-21 $11.23 $11.47 $11.00 $11.40 $11.34 1,308,756
2022-06-17 $11.01 $11.21 $10.92 $11.08 $11.03 2,330,169
2022-06-16 $11.20 $11.20 $10.88 $10.94 $10.89 1,974,285
2022-06-15 $11.30 $11.50 $11.13 $11.42 $11.36 1,394,396
2022-06-14 $11.35 $11.42 $11.06 $11.20 $11.14 737,741
2022-06-13 $11.61 $11.68 $11.32 $11.36 $11.30 936,639
2022-06-10 $12.12 $12.12 $11.78 $11.93 $11.87 771,761
2022-06-09 $12.26 $12.40 $12.18 $12.28 $12.22 629,627
2022-06-08 $12.40 $12.43 $12.24 $12.30 $12.24 466,549
2022-06-07 $12.28 $12.47 $12.20 $12.45 $12.39 479,374
2022-06-06 $12.26 $12.45 $12.20 $12.37 $12.31 819,252
2022-06-03 $12.24 $12.28 $12.16 $12.23 $12.17 608,607
2022-06-02 $12.10 $12.35 $12.03 $12.34 $12.28 508,343
2022-06-01 $11.98 $12.09 $11.83 $12.01 $11.95 621,707
2022-05-31 $12.00 $12.13 $11.81 $11.93 $11.87 817,836
2022-05-27 $11.96 $12.15 $11.94 $12.14 $12.08 818,182
2022-05-26 $11.65 $11.91 $11.55 $11.86 $11.80 760,641
2022-05-25 $11.58 $11.71 $11.45 $11.58 $11.52 548,442
2022-05-24 $11.71 $11.76 $11.44 $11.66 $11.60 631,052
2022-05-23 $11.71 $11.77 $11.58 $11.72 $11.66 724,054
2022-05-20 $11.60 $11.61 $11.23 $11.56 $11.50 1,136,605
2022-05-19 $11.30 $11.63 $11.24 $11.53 $11.47 798,102
2022-05-18 $11.54 $11.70 $11.34 $11.41 $11.35 723,206
2022-05-17 $11.78 $11.83 $11.68 $11.79 $11.73 457,020
2022-05-16 $11.56 $11.66 $11.34 $11.59 $11.53 900,286
2022-05-13 $11.65 $11.74 $11.49 $11.65 $11.59 1,009,378
2022-05-12 $11.49 $11.63 $11.36 $11.61 $11.55 910,220
2022-05-11 $11.45 $11.73 $11.41 $11.48 $11.42 970,153
2022-05-10 $12.02 $12.09 $11.43 $11.47 $11.41 934,333
2022-05-09 $11.83 $12.10 $11.77 $11.94 $11.88 1,339,596
2022-05-06 $11.95 $12.05 $11.79 $12.04 $11.92 1,676,585
2022-05-05 $12.20 $12.30 $11.94 $12.04 $11.92 997,299
2022-05-04 $11.79 $12.41 $11.72 $12.40 $12.28 2,148,011
2022-05-03 $11.85 $11.99 $11.56 $11.67 $11.56 1,424,150
2022-05-02 $11.98 $12.17 $11.84 $12.10 $11.98 1,835,153
2022-04-29 $12.14 $12.24 $11.98 $12.03 $11.91 1,617,485
2022-04-28 $12.14 $12.27 $11.99 $12.18 $12.06 1,116,954
2022-04-27 $12.05 $12.18 $11.98 $12.01 $11.89 1,026,275
2022-04-26 $12.19 $12.34 $12.05 $12.05 $11.93 846,919
2022-04-25 $12.29 $12.36 $11.92 $12.35 $12.23 1,600,518
2022-04-22 $12.81 $12.83 $12.35 $12.39 $12.27 1,012,158
2022-04-21 $13.00 $13.07 $12.73 $12.75 $12.63 931,082
2022-04-20 $12.97 $13.05 $12.85 $12.91 $12.78 1,025,152
2022-04-19 $12.43 $12.84 $12.38 $12.80 $12.68 572,784
2022-04-18 $12.61 $12.73 $12.32 $12.39 $12.27 676,836
2022-04-14 $12.73 $12.89 $12.67 $12.70 $12.58 790,615
2022-04-13 $12.55 $12.73 $12.51 $12.71 $12.59 772,213
2022-04-12 $12.72 $12.95 $12.60 $12.63 $12.51 691,011
2022-04-11 $12.83 $12.87 $12.60 $12.63 $12.51 780,930
2022-04-08 $13.04 $13.20 $12.84 $12.85 $12.72 774,640
2022-04-07 $12.87 $13.23 $12.82 $13.11 $12.98 1,301,126
2022-04-06 $12.73 $12.94 $12.65 $12.85 $12.72 1,843,036
2022-04-05 $12.96 $13.10 $12.76 $12.85 $12.72 1,747,715
2022-04-04 $12.95 $13.00 $12.84 $12.95 $12.82 1,045,911
2022-04-01 $12.99 $13.01 $12.78 $12.95 $12.82 1,284,785
2022-03-31 $12.87 $13.04 $12.87 $12.92 $12.79 1,013,138
2022-03-30 $12.90 $13.02 $12.81 $12.91 $12.78 885,544
2022-03-29 $12.83 $12.99 $12.80 $12.93 $12.80 640,422
2022-03-28 $12.66 $12.70 $12.54 $12.64 $12.52 553,611
2022-03-25 $12.66 $12.76 $12.58 $12.74 $12.62 592,139
2022-03-24 $12.74 $12.80 $12.63 $12.68 $12.56 646,479
2022-03-23 $13.00 $13.08 $12.71 $12.75 $12.63 555,304
2022-03-22 $13.05 $13.18 $12.94 $13.09 $12.96 928,506
2022-03-21 $13.32 $13.44 $12.91 $13.02 $12.89 1,090,573
2022-03-18 $13.00 $13.37 $12.87 $13.37 $13.24 3,875,138
2022-03-17 $12.67 $12.93 $12.67 $12.93 $12.80 680,688
2022-03-16 $12.64 $12.89 $12.56 $12.76 $12.64 1,099,830
2022-03-15 $12.31 $12.54 $12.24 $12.54 $12.42 1,053,835
2022-03-14 $12.19 $12.26 $11.98 $12.18 $12.06 933,286
2022-03-11 $12.30 $12.40 $12.10 $12.12 $12.00 1,031,298
2022-03-10 $12.41 $12.46 $12.14 $12.19 $12.07 1,251,900
2022-03-09 $12.63 $12.72 $12.55 $12.59 $12.47 992,240
2022-03-08 $12.33 $12.61 $12.21 $12.39 $12.27 799,226
2022-03-07 $12.51 $12.61 $12.25 $12.25 $12.13 858,023
2022-03-04 $12.58 $12.71 $12.40 $12.50 $12.38 1,020,441
2022-03-03 $12.72 $12.78 $12.62 $12.72 $12.60 640,334
2022-03-02 $12.32 $12.75 $12.22 $12.63 $12.51 1,008,160
2022-03-01 $12.74 $12.78 $12.05 $12.20 $12.08 2,074,634
2022-02-28 $12.50 $12.72 $12.45 $12.69 $12.57 1,197,086
2022-02-25 $12.34 $12.63 $12.30 $12.60 $12.48 825,404
2022-02-24 $11.98 $12.38 $11.89 $12.36 $12.24 948,627
2022-02-23 $12.60 $12.67 $12.21 $12.24 $12.12 757,883
2022-02-22 $12.71 $12.76 $12.43 $12.46 $12.34 1,078,002
2022-02-18 $12.57 $12.90 $12.57 $12.75 $12.63 1,260,591
2022-02-17 $12.68 $12.76 $12.54 $12.61 $12.49 660,695
2022-02-16 $12.59 $12.80 $12.57 $12.72 $12.60 1,168,650
2022-02-15 $12.81 $12.96 $12.59 $12.65 $12.53 815,721
2022-02-14 $12.81 $12.93 $12.58 $12.71 $12.59 895,652
2022-02-11 $13.03 $13.13 $12.67 $12.76 $12.64 1,137,240
2022-02-10 $13.03 $13.21 $12.92 $12.94 $12.81 1,411,662
2022-02-09 $13.41 $13.46 $13.13 $13.24 $13.11 1,064,733
2022-02-08 $13.05 $13.38 $13.05 $13.34 $13.15 1,008,108
2022-02-07 $12.88 $13.25 $12.85 $13.03 $12.85 1,546,907
2022-02-04 $13.00 $13.99 $12.84 $12.85 $12.67 2,096,614
2022-02-03 $12.70 $12.77 $12.54 $12.60 $12.42 1,178,251
2022-02-02 $12.89 $12.89 $12.67 $12.80 $12.62 1,130,345
2022-02-01 $12.83 $12.98 $12.69 $12.88 $12.70 1,246,301
2022-01-31 $12.57 $12.87 $12.52 $12.85 $12.67 1,343,648
2022-01-28 $12.26 $12.65 $12.10 $12.64 $12.46 1,839,590
2022-01-27 $12.81 $12.87 $12.19 $12.27 $12.10 1,764,953
2022-01-26 $13.11 $13.30 $12.58 $12.76 $12.58 2,517,687
2022-01-25 $12.92 $13.12 $12.70 $12.97 $12.79 1,195,527
2022-01-24 $12.80 $13.15 $12.52 $13.09 $12.91 1,851,215
2022-01-21 $12.75 $13.06 $12.60 $12.96 $12.78 1,686,430
2022-01-20 $13.05 $13.18 $12.76 $12.78 $12.60 835,527
2022-01-19 $13.22 $13.24 $12.98 $13.01 $12.83 762,986
2022-01-18 $13.16 $13.24 $13.01 $13.15 $12.96 848,553
2022-01-14 $13.50 $13.50 $13.21 $13.34 $13.15 967,322
2022-01-13 $13.83 $13.85 $13.63 $13.66 $13.47 667,916
2022-01-12 $13.89 $13.96 $13.71 $13.73 $13.54 955,812
2022-01-11 $13.78 $13.87 $13.51 $13.77 $13.58 725,625
2022-01-10 $13.80 $13.80 $13.51 $13.79 $13.60 931,381
2022-01-07 $13.97 $13.99 $13.78 $13.88 $13.68 621,010
2022-01-06 $14.08 $14.08 $13.90 $13.95 $13.75 1,020,041
2022-01-05 $14.28 $14.38 $13.97 $13.98 $13.78 707,179
2022-01-04 $14.28 $14.41 $14.14 $14.19 $13.99 1,027,800
2022-01-03 $14.44 $14.60 $14.14 $14.25 $14.05 820,347
2021-12-31 $14.36 $14.48 $14.30 $14.40 $14.20 455,408
2021-12-30 $14.51 $14.62 $14.40 $14.40 $14.20 422,236
2021-12-29 $14.35 $14.55 $14.27 $14.50 $14.30 417,335
2021-12-28 $14.28 $14.43 $14.27 $14.35 $14.15 341,442
2021-12-27 $14.18 $14.30 $14.10 $14.29 $14.09 452,517
2021-12-23 $14.11 $14.22 $14.09 $14.12 $13.92 434,619
2021-12-22 $13.98 $14.04 $13.90 $14.00 $13.80 750,220
2021-12-21 $13.49 $14.03 $13.49 $13.98 $13.78 1,243,571
2021-12-20 $13.69 $13.80 $13.27 $13.41 $13.22 1,255,911
2021-12-17 $13.89 $14.16 $13.85 $13.92 $13.72 3,497,427
2021-12-16 $14.25 $14.32 $13.93 $13.98 $13.78 1,569,614
2021-12-15 $13.99 $14.23 $13.95 $14.12 $13.92 1,337,492
2021-12-14 $13.72 $13.92 $13.70 $13.89 $13.69 2,424,358
2021-12-13 $14.10 $14.21 $13.83 $13.85 $13.66 970,795
2021-12-10 $14.06 $14.17 $13.97 $14.03 $13.83 807,707
2021-12-09 $14.17 $14.17 $13.97 $14.01 $13.81 918,676
2021-12-08 $14.15 $14.35 $14.15 $14.28 $14.08 574,797
2021-12-07 $14.21 $14.34 $14.04 $14.10 $13.90 716,488
2021-12-06 $13.98 $14.21 $13.85 $14.04 $13.84 1,005,438
2021-12-03 $13.97 $13.99 $13.68 $13.81 $13.62 1,669,012
2021-12-02 $13.67 $14.05 $13.66 $13.93 $13.73 794,344
2021-12-01 $13.96 $14.11 $13.54 $13.55 $13.36 1,041,758
2021-11-30 $13.89 $14.03 $13.59 $13.64 $13.45 1,462,422
2021-11-29 $14.21 $14.21 $13.89 $14.01 $13.81 1,223,098
2021-11-26 $14.00 $14.27 $13.94 $14.03 $13.83 932,432
2021-11-24 $14.49 $14.63 $14.36 $14.42 $14.22 815,815
2021-11-23 $14.60 $14.77 $14.57 $14.61 $14.40 1,017,009
2021-11-22 $14.67 $15.10 $14.65 $14.67 $14.46 1,236,252
2021-11-19 $14.20 $14.61 $14.11 $14.61 $14.40 1,338,308
2021-11-18 $14.34 $14.39 $14.09 $14.25 $14.05 1,109,319
2021-11-17 $14.38 $14.45 $14.19 $14.32 $14.12 1,154,521
2021-11-16 $14.50 $14.67 $14.43 $14.48 $14.28 1,154,742
2021-11-15 $14.73 $14.80 $14.44 $14.49 $14.29 1,427,840
2021-11-12 $14.97 $15.00 $14.62 $14.66 $14.45 1,196,876
2021-11-11 $15.22 $15.37 $14.92 $14.94 $14.73 1,293,312
2021-11-10 $15.13 $15.42 $15.00 $15.27 $15.06 1,429,099
2021-11-09 $15.36 $15.67 $14.75 $15.43 $15.21 4,007,464
2021-11-08 $17.14 $17.37 $16.89 $17.36 $17.05 1,444,325
2021-11-05 $16.93 $17.13 $16.77 $16.86 $16.56 1,797,078
2021-11-04 $16.52 $16.75 $16.50 $16.72 $16.42 815,183
2021-11-03 $16.56 $16.66 $16.28 $16.46 $16.17 970,082
2021-11-02 $16.57 $16.90 $16.44 $16.66 $16.36 1,367,026
2021-11-01 $16.43 $16.60 $16.23 $16.56 $16.27 1,197,438
2021-10-29 $16.35 $16.55 $16.26 $16.41 $16.12 754,447
2021-10-28 $16.04 $16.37 $16.00 $16.37 $16.08 475,789
2021-10-27 $16.29 $16.40 $15.97 $15.99 $15.71 528,457
2021-10-26 $16.41 $16.45 $16.24 $16.34 $16.05 549,470
2021-10-25 $16.30 $16.58 $16.22 $16.37 $16.08 728,382
2021-10-22 $16.38 $16.51 $16.22 $16.25 $15.96 412,749
2021-10-21 $16.02 $16.36 $15.99 $16.36 $16.07 739,538
2021-10-20 $16.29 $16.32 $16.06 $16.07 $15.78 1,068,481
2021-10-19 $16.38 $16.47 $16.25 $16.27 $15.98 1,231,295
2021-10-18 $15.78 $16.33 $15.76 $16.32 $16.03 773,720
2021-10-15 $16.00 $16.07 $15.86 $15.91 $15.63 1,182,191
2021-10-14 $15.46 $15.74 $15.44 $15.71 $15.43 518,623
2021-10-13 $15.44 $15.51 $15.24 $15.32 $15.05 463,912
2021-10-12 $15.41 $15.53 $15.31 $15.37 $15.10 441,773
2021-10-11 $15.90 $15.95 $15.35 $15.35 $15.08 766,758
2021-10-08 $15.85 $15.95 $15.73 $15.91 $15.63 482,587
2021-10-07 $15.88 $16.02 $15.75 $15.85 $15.57 954,720
2021-10-06 $15.51 $15.78 $15.30 $15.76 $15.48 1,026,595
2021-10-05 $15.47 $15.69 $15.30 $15.67 $15.39 788,570
2021-10-04 $15.24 $15.53 $15.24 $15.47 $15.20 735,240
2021-10-01 $15.28 $15.41 $15.01 $15.30 $15.03 1,607,771
2021-09-30 $15.98 $16.09 $15.22 $15.22 $14.95 1,110,826
2021-09-29 $15.73 $15.95 $15.55 $15.90 $15.62 900,487
2021-09-28 $16.09 $16.17 $15.62 $15.63 $15.35 903,646
2021-09-27 $15.83 $16.28 $15.81 $16.15 $15.86 773,142
2021-09-24 $15.74 $15.94 $15.67 $15.80 $15.52 557,408
2021-09-23 $15.61 $15.92 $15.61 $15.80 $15.52 338,378
2021-09-22 $15.44 $15.70 $15.37 $15.56 $15.28 640,957
2021-09-21 $15.54 $15.59 $15.19 $15.30 $15.03 697,526
2021-09-20 $15.49 $15.56 $15.21 $15.47 $15.20 954,445
2021-09-17 $15.79 $15.93 $15.66 $15.79 $15.51 3,358,550
2021-09-16 $16.19 $16.19 $15.78 $15.85 $15.57 829,371
2021-09-15 $15.87 $16.17 $15.73 $16.16 $15.87 1,719,414
2021-09-14 $15.85 $15.88 $15.64 $15.77 $15.49 1,604,074
2021-09-13 $15.83 $15.85 $15.54 $15.73 $15.45 731,063
2021-09-10 $16.01 $16.03 $15.70 $15.71 $15.43 559,776
2021-09-09 $15.97 $16.09 $15.88 $15.90 $15.62 748,094
2021-09-08 $16.00 $16.16 $15.94 $16.03 $15.75 1,056,018
2021-09-07 $16.10 $16.19 $16.01 $16.03 $15.75 792,759
2021-09-03 $16.52 $16.56 $16.14 $16.20 $15.91 1,144,369
2021-09-02 $16.58 $16.68 $16.51 $16.58 $16.29 556,245
2021-09-01 $16.62 $16.66 $16.33 $16.48 $16.19 760,355
2021-08-31 $16.68 $16.78 $16.51 $16.62 $16.32 791,783
2021-08-30 $16.75 $16.90 $16.60 $16.66 $16.36 1,337,340
2021-08-27 $16.15 $16.69 $16.13 $16.56 $16.27 1,507,313
2021-08-26 $15.94 $16.07 $15.87 $16.00 $15.72 893,582
2021-08-25 $15.84 $16.02 $15.76 $15.94 $15.66 522,322
2021-08-24 $15.88 $15.93 $15.77 $15.79 $15.51 476,640
2021-08-23 $15.53 $15.83 $15.51 $15.77 $15.49 854,775
2021-08-20 $15.20 $15.52 $15.20 $15.40 $15.13 1,254,516
2021-08-19 $15.16 $15.26 $14.99 $15.19 $14.92 1,928,396
2021-08-18 $15.40 $15.61 $15.30 $15.30 $15.03 1,048,696
2021-08-17 $15.35 $15.37 $15.20 $15.36 $15.09 942,749
2021-08-16 $15.34 $15.42 $15.14 $15.42 $15.15 997,034
2021-08-13 $15.62 $15.62 $15.38 $15.40 $15.13 1,176,379
2021-08-12 $15.52 $15.67 $15.42 $15.56 $15.28 1,055,514
2021-08-11 $15.39 $15.54 $15.22 $15.53 $15.25 973,810
2021-08-10 $15.22 $15.42 $15.16 $15.30 $15.03 850,598
2021-08-09 $15.47 $15.53 $15.24 $15.26 $14.99 924,671
2021-08-06 $15.72 $15.89 $15.56 $15.60 $15.27 1,029,836
2021-08-05 $15.10 $15.73 $15.01 $15.50 $15.17 1,432,349
2021-08-04 $14.95 $15.13 $14.94 $14.96 $14.64 736,469
2021-08-03 $14.77 $15.16 $14.69 $15.09 $14.77 836,887
2021-08-02 $14.89 $15.11 $14.71 $14.75 $14.44 636,286
2021-07-30 $14.68 $14.85 $14.62 $14.82 $14.50 792,736
2021-07-29 $14.71 $14.79 $14.62 $14.77 $14.46 508,231
2021-07-28 $14.69 $14.70 $14.40 $14.56 $14.25 493,625
2021-07-27 $14.74 $14.74 $14.52 $14.65 $14.34 640,007
2021-07-26 $14.74 $14.90 $14.69 $14.83 $14.51 696,744
2021-07-23 $14.72 $14.76 $14.55 $14.70 $14.39 544,593
2021-07-22 $14.85 $14.88 $14.57 $14.59 $14.28 739,868
2021-07-21 $14.87 $15.03 $14.82 $14.91 $14.59 579,272
2021-07-20 $14.39 $14.93 $14.30 $14.73 $14.42 890,885
2021-07-19 $14.39 $14.54 $14.14 $14.29 $13.99 722,488
2021-07-16 $15.00 $15.05 $14.61 $14.61 $14.30 819,807
2021-07-15 $14.75 $14.94 $14.69 $14.90 $14.58 668,727
2021-07-14 $15.08 $15.11 $14.64 $14.78 $14.47 646,866
2021-07-13 $14.93 $15.06 $14.87 $14.99 $14.67 748,086
2021-07-12 $14.81 $15.03 $14.77 $15.01 $14.69 498,413
2021-07-09 $14.81 $14.99 $14.73 $14.91 $14.59 823,462
2021-07-08 $14.51 $14.85 $14.49 $14.59 $14.28 1,013,442
2021-07-07 $14.51 $14.82 $14.48 $14.76 $14.45 892,029
2021-07-06 $14.93 $14.93 $14.29 $14.55 $14.24 821,901
2021-07-02 $14.87 $15.00 $14.75 $14.93 $14.61 777,114
2021-07-01 $14.54 $14.85 $14.47 $14.82 $14.50 906,311
2021-06-30 $14.41 $14.49 $14.36 $14.42 $14.11 840,195
2021-06-29 $14.25 $14.45 $14.23 $14.44 $14.13 688,166
2021-06-28 $14.08 $14.22 $14.00 $14.21 $13.91 914,862
2021-06-25 $13.87 $14.14 $13.82 $14.11 $13.81 1,674,858
2021-06-24 $13.71 $13.91 $13.60 $13.84 $13.55 891,779
2021-06-23 $13.75 $13.79 $13.60 $13.60 $13.31 893,236
2021-06-22 $13.71 $13.73 $13.55 $13.71 $13.42 744,868
2021-06-21 $13.58 $13.79 $13.52 $13.76 $13.47 593,792
2021-06-18 $13.76 $13.79 $13.42 $13.43 $13.14 1,869,762
2021-06-17 $14.32 $14.32 $13.70 $13.86 $13.56 677,683
2021-06-16 $14.38 $14.47 $14.25 $14.34 $14.03 473,573
2021-06-15 $14.43 $14.45 $14.30 $14.42 $14.11 490,730
2021-06-14 $14.55 $14.58 $14.28 $14.35 $14.04 550,423
2021-06-11 $14.49 $14.59 $14.47 $14.55 $14.24 542,745
2021-06-10 $14.56 $14.56 $14.39 $14.40 $14.09 330,666
2021-06-09 $14.63 $14.64 $14.46 $14.49 $14.18 477,088
2021-06-08 $14.53 $14.66 $14.45 $14.63 $14.32 484,133
2021-06-07 $14.52 $14.63 $14.46 $14.55 $14.24 665,876
2021-06-04 $14.46 $14.50 $14.36 $14.49 $14.18 349,594
2021-06-03 $14.36 $14.41 $14.24 $14.41 $14.10 698,594
2021-06-02 $14.63 $14.63 $14.35 $14.43 $14.12 1,224,029
2021-06-01 $14.67 $14.67 $14.51 $14.62 $14.31 524,893
2021-05-28 $14.50 $14.55 $14.32 $14.47 $14.16 454,539
2021-05-27 $14.50 $14.56 $14.45 $14.48 $14.17 778,305
2021-05-26 $14.22 $14.37 $14.21 $14.35 $14.04 315,275
2021-05-25 $14.43 $14.49 $14.21 $14.21 $13.91 549,721
2021-05-24 $14.36 $14.46 $14.27 $14.40 $14.09 356,337
2021-05-21 $14.39 $14.45 $14.26 $14.36 $14.05 552,910
2021-05-20 $14.20 $14.29 $14.10 $14.27 $13.97 473,351
2021-05-19 $14.15 $14.22 $14.01 $14.22 $13.92 474,554
2021-05-18 $14.59 $14.65 $14.35 $14.36 $14.05 1,146,745
2021-05-17 $14.61 $14.68 $14.52 $14.64 $14.33 421,769
2021-05-14 $14.60 $14.69 $14.48 $14.68 $14.37 534,198
2021-05-13 $14.15 $14.62 $14.15 $14.54 $14.23 557,781
2021-05-12 $14.57 $14.66 $14.10 $14.16 $13.86 618,455
2021-05-11 $14.56 $14.70 $14.49 $14.66 $14.35 607,438
2021-05-10 $14.95 $15.05 $14.77 $14.77 $14.46 640,334
2021-05-07 $14.75 $14.90 $14.72 $14.88 $14.56 587,812
2021-05-06 $14.85 $14.90 $14.75 $14.88 $14.51 582,312
2021-05-05 $14.82 $14.85 $14.46 $14.78 $14.41 763,200
2021-05-04 $14.45 $14.77 $14.39 $14.64 $14.28 916,024
2021-05-03 $14.53 $14.68 $14.43 $14.50 $14.14 1,074,176
2021-04-30 $14.69 $14.69 $14.32 $14.36 $14.00 1,349,730
2021-04-29 $14.75 $14.88 $14.69 $14.81 $14.44 1,470,788
2021-04-28 $14.72 $14.76 $14.57 $14.63 $14.27 757,801
2021-04-27 $14.63 $14.71 $14.58 $14.69 $14.32 692,506
2021-04-26 $14.68 $14.85 $14.60 $14.61 $14.25 844,191
2021-04-23 $14.38 $14.66 $14.31 $14.56 $14.20 721,621
2021-04-22 $14.28 $14.50 $14.26 $14.30 $13.94 905,410
2021-04-21 $13.98 $14.24 $13.94 $14.21 $13.86 678,883
2021-04-20 $14.06 $14.14 $13.82 $13.94 $13.59 941,118
2021-04-19 $14.24 $14.24 $14.04 $14.09 $13.74 1,142,638
2021-04-16 $14.30 $14.37 $14.13 $14.24 $13.89 947,785
2021-04-15 $14.22 $14.22 $14.03 $14.20 $13.85 863,278
2021-04-14 $14.00 $14.26 $14.00 $14.16 $13.81 712,374
2021-04-13 $14.39 $14.43 $14.00 $14.01 $13.66 1,249,853
2021-04-12 $14.36 $14.41 $14.27 $14.37 $14.01 523,998
2021-04-09 $14.23 $14.36 $14.18 $14.36 $14.00 920,599
2021-04-08 $14.07 $14.18 $13.99 $14.17 $13.82 728,840
2021-04-07 $14.36 $14.39 $14.05 $14.10 $13.75 622,672
2021-04-06 $14.48 $14.58 $14.31 $14.35 $13.99 709,488
2021-04-05 $14.27 $14.48 $14.27 $14.47 $14.11 751,788
2021-04-01 $13.99 $14.16 $13.86 $14.16 $13.81 788,002
2021-03-31 $13.81 $14.09 $13.77 $13.89 $13.54 1,171,326
2021-03-30 $13.63 $13.88 $13.61 $13.81 $13.47 919,469
2021-03-29 $13.61 $13.78 $13.53 $13.58 $13.24 1,352,947
2021-03-26 $13.58 $13.69 $13.51 $13.68 $13.34 1,521,182
2021-03-25 $13.20 $13.59 $13.14 $13.51 $13.17 1,222,295
2021-03-24 $13.51 $13.80 $13.31 $13.31 $12.98 1,835,537
2021-03-23 $13.40 $13.47 $13.27 $13.40 $13.07 1,045,292
2021-03-22 $13.94 $13.94 $13.49 $13.57 $13.23 837,038
2021-03-19 $13.75 $13.98 $13.63 $13.88 $13.53 3,437,658
2021-03-18 $14.06 $14.30 $13.73 $13.76 $13.42 1,079,571
2021-03-17 $14.03 $14.14 $13.90 $14.06 $13.71 654,834
2021-03-16 $14.24 $14.28 $13.87 $14.03 $13.68 1,182,638
2021-03-15 $14.12 $14.32 $13.94 $14.32 $13.96 976,547
2021-03-12 $13.91 $14.21 $13.87 $14.20 $13.85 1,084,994
2021-03-11 $13.57 $13.71 $13.44 $13.70 $13.36 923,844
2021-03-10 $13.70 $13.70 $13.47 $13.54 $13.20 915,474
2021-03-09 $13.78 $13.84 $13.58 $13.64 $13.30 1,243,841
2021-03-08 $13.31 $13.77 $13.27 $13.70 $13.36 1,178,261
2021-03-05 $12.96 $13.25 $12.77 $13.25 $12.92 1,777,353
2021-03-04 $13.04 $13.18 $12.59 $12.73 $12.41 1,123,658
2021-03-03 $13.02 $13.29 $13.00 $13.09 $12.76 509,446
2021-03-02 $13.22 $13.32 $12.99 $13.04 $12.72 497,620
2021-03-01 $13.07 $13.37 $13.02 $13.25 $12.92 954,194
2021-02-26 $13.00 $13.14 $12.86 $12.89 $12.57 744,497
2021-02-25 $13.22 $13.24 $12.97 $12.99 $12.67 838,575
2021-02-24 $13.02 $13.25 $12.92 $13.18 $12.85 826,023
2021-02-23 $13.05 $13.23 $12.70 $12.93 $12.61 1,052,837
2021-02-22 $12.67 $13.14 $12.66 $13.05 $12.73 911,087
2021-02-19 $12.54 $12.76 $12.54 $12.74 $12.42 781,689
2021-02-18 $12.54 $12.57 $12.38 $12.51 $12.20 500,866
2021-02-17 $12.49 $12.60 $12.39 $12.55 $12.24 654,409
2021-02-16 $12.77 $12.81 $12.56 $12.56 $12.25 596,670
2021-02-12 $12.63 $12.73 $12.54 $12.69 $12.37 545,720
2021-02-11 $12.80 $12.87 $12.53 $12.72 $12.40 494,877
2021-02-10 $12.83 $12.96 $12.76 $12.79 $12.47 715,092
2021-02-09 $12.82 $12.82 $12.61 $12.77 $12.45 418,155
2021-02-08 $12.80 $12.95 $12.65 $12.94 $12.56 573,189
2021-02-05 $12.64 $12.71 $12.41 $12.54 $12.18 557,112
2021-02-04 $12.53 $12.87 $12.38 $12.49 $12.13 790,587
2021-02-03 $12.14 $12.26 $12.08 $12.26 $11.90 621,160
2021-02-02 $12.25 $12.30 $12.10 $12.20 $11.85 568,867
2021-02-01 $12.06 $12.15 $11.77 $12.08 $11.73 885,969
2021-01-29 $12.03 $12.09 $11.85 $11.99 $11.64 1,421,126
2021-01-28 $12.30 $12.36 $12.02 $12.05 $11.70 776,281
2021-01-27 $12.04 $12.12 $11.83 $11.94 $11.59 790,879
2021-01-26 $12.44 $12.50 $12.20 $12.32 $11.96 660,563
2021-01-25 $12.38 $12.52 $12.12 $12.30 $11.94 585,041
2021-01-22 $12.17 $12.48 $12.12 $12.48 $12.12 975,294
2021-01-21 $12.37 $12.37 $11.95 $12.31 $11.95 1,037,335
2021-01-20 $12.66 $12.68 $12.19 $12.30 $11.94 1,241,733
2021-01-19 $12.64 $12.69 $12.53 $12.63 $12.26 722,762
2021-01-15 $12.55 $12.60 $12.18 $12.55 $12.19 1,039,051
2021-01-14 $12.93 $12.93 $12.64 $12.86 $12.49 733,465
2021-01-13 $13.03 $13.06 $12.80 $12.84 $12.47 527,652
2021-01-12 $12.88 $13.02 $12.76 $13.00 $12.62 599,121
2021-01-11 $12.85 $12.92 $12.75 $12.78 $12.41 690,830
2021-01-08 $13.14 $13.17 $12.74 $12.88 $12.51 459,352
2021-01-07 $13.00 $13.22 $12.97 $13.14 $12.76 667,444
2021-01-06 $12.50 $13.12 $12.37 $13.05 $12.67 942,460
2021-01-05 $12.13 $12.34 $12.13 $12.23 $11.87 711,046
2021-01-04 $12.47 $12.50 $12.07 $12.10 $11.75 717,011
2020-12-31 $12.28 $12.42 $12.21 $12.38 $12.02 630,150
2020-12-30 $12.13 $12.34 $12.13 $12.31 $11.95 622,055
2020-12-29 $12.22 $12.23 $11.98 $12.09 $11.74 690,979
2020-12-28 $12.26 $12.40 $12.13 $12.17 $11.82 586,408
2020-12-24 $12.15 $12.16 $12.03 $12.14 $11.79 324,065
2020-12-23 $12.07 $12.20 $12.03 $12.13 $11.78 546,543
2020-12-22 $11.75 $11.99 $11.63 $11.95 $11.60 878,076
2020-12-21 $11.82 $11.97 $11.73 $11.77 $11.43 1,466,325
2020-12-18 $12.17 $12.41 $12.05 $12.13 $11.78 3,829,001
2020-12-17 $12.22 $12.27 $12.09 $12.20 $11.85 579,450
2020-12-16 $12.32 $12.37 $12.17 $12.19 $11.84 560,744
2020-12-15 $12.15 $12.31 $12.03 $12.30 $11.94 498,332
2020-12-14 $12.07 $12.29 $12.06 $12.06 $11.71 863,835
2020-12-11 $11.90 $11.96 $11.69 $11.93 $11.58 1,314,629
2020-12-10 $12.27 $12.35 $12.00 $12.02 $11.67 567,988
2020-12-09 $12.11 $12.34 $12.10 $12.34 $11.98 758,568
2020-12-08 $11.77 $12.05 $11.77 $12.05 $11.70 558,395
2020-12-07 $11.94 $12.02 $11.84 $11.87 $11.52 468,440
2020-12-04 $11.90 $12.06 $11.83 $12.00 $11.65 822,042
2020-12-03 $11.88 $11.95 $11.75 $11.78 $11.44 546,542
2020-12-02 $11.84 $11.92 $11.68 $11.86 $11.52 572,264
2020-12-01 $12.02 $12.06 $11.82 $11.84 $11.50 815,115
2020-11-30 $12.06 $12.08 $11.83 $11.87 $11.52 755,022
2020-11-27 $12.07 $12.15 $11.98 $12.13 $11.78 317,817
2020-11-25 $12.39 $12.47 $12.10 $12.11 $11.76 643,351
2020-11-24 $12.25 $12.65 $12.21 $12.49 $12.13 1,078,959
2020-11-23 $11.97 $12.17 $11.94 $12.12 $11.77 864,176
2020-11-20 $11.73 $11.85 $11.67 $11.84 $11.50 923,677
2020-11-19 $11.84 $11.94 $11.60 $11.81 $11.47 1,262,706
2020-11-18 $12.02 $12.02 $11.85 $11.88 $11.53 1,147,014
2020-11-17 $11.91 $11.98 $11.69 $11.93 $11.58 967,759
2020-11-16 $11.97 $12.18 $11.85 $12.05 $11.70 1,143,062
2020-11-13 $11.48 $11.70 $11.41 $11.67 $11.33 781,008
2020-11-12 $11.36 $11.40 $11.25 $11.37 $11.04 663,380
2020-11-11 $11.73 $11.73 $11.38 $11.54 $11.20 620,750
2020-11-10 $11.63 $12.03 $11.50 $11.72 $11.38 812,653
2020-11-09 $11.53 $12.17 $11.30 $11.55 $11.21 1,958,959
2020-11-06 $11.04 $11.04 $10.83 $10.88 $10.51 551,754
2020-11-05 $10.70 $11.06 $10.70 $10.96 $10.59 545,431
2020-11-04 $10.79 $10.82 $10.52 $10.63 $10.27 554,631
2020-11-03 $10.82 $11.06 $10.73 $11.00 $10.63 688,567
2020-11-02 $10.53 $10.59 $10.45 $10.58 $10.22 878,809
2020-10-30 $10.51 $10.62 $10.30 $10.36 $10.01 1,056,622
2020-10-29 $10.36 $10.66 $10.26 $10.53 $10.18 1,202,818
2020-10-28 $10.67 $10.83 $10.41 $10.43 $10.08 2,178,275
2020-10-27 $10.98 $11.00 $10.90 $10.91 $10.54 586,569
2020-10-26 $10.88 $11.05 $10.85 $11.04 $10.67 780,839
2020-10-23 $11.12 $11.23 $11.08 $11.11 $10.74 644,106
2020-10-22 $10.86 $11.10 $10.86 $11.07 $10.70 1,138,282
2020-10-21 $10.96 $11.05 $10.83 $10.84 $10.47 494,898
2020-10-20 $11.16 $11.20 $10.95 $11.00 $10.63 576,887
2020-10-19 $11.20 $11.32 $11.04 $11.06 $10.69 560,372
2020-10-16 $11.20 $11.38 $11.14 $11.18 $10.80 1,844,837
2020-10-15 $10.87 $11.24 $10.83 $11.19 $10.81 645,529
2020-10-14 $10.84 $11.09 $10.79 $11.04 $10.67 792,097
2020-10-13 $10.99 $11.04 $10.78 $10.79 $10.43 905,994
2020-10-12 $10.81 $11.12 $10.81 $11.06 $10.69 727,320
2020-10-09 $11.00 $11.03 $10.80 $10.81 $10.45 1,107,953
2020-10-08 $10.76 $10.95 $10.73 $10.90 $10.53 1,522,818
2020-10-07 $10.57 $10.72 $10.54 $10.67 $10.31 922,730
2020-10-06 $10.55 $10.74 $10.45 $10.46 $10.11 1,028,550
2020-10-05 $10.61 $10.73 $10.49 $10.55 $10.19 613,453
2020-10-02 $10.14 $10.68 $10.13 $10.55 $10.19 1,305,110
2020-10-01 $10.39 $10.47 $10.24 $10.34 $9.99 1,127,606
2020-09-30 $10.42 $10.55 $10.28 $10.39 $10.04 1,191,892
2020-09-29 $10.52 $10.52 $10.30 $10.40 $10.05 1,683,475
2020-09-28 $10.44 $10.63 $10.40 $10.47 $10.12 1,246,244
2020-09-25 $10.17 $10.41 $10.08 $10.34 $9.99 1,101,806
2020-09-24 $10.36 $10.44 $10.20 $10.27 $9.92 1,509,251
2020-09-23 $10.68 $10.83 $10.31 $10.33 $9.98 1,126,740
2020-09-22 $10.64 $10.76 $10.54 $10.74 $10.38 933,513
2020-09-21 $10.70 $10.76 $10.47 $10.67 $10.31 1,667,201
2020-09-18 $11.26 $11.39 $10.95 $10.98 $10.61 1,975,037
2020-09-17 $10.91 $11.15 $10.76 $11.13 $10.76 524,008
2020-09-16 $10.99 $11.13 $10.90 $10.98 $10.61 843,938
2020-09-15 $10.95 $10.97 $10.77 $10.93 $10.56 514,333
2020-09-14 $10.85 $10.92 $10.79 $10.86 $10.49 1,048,383
2020-09-11 $10.89 $10.90 $10.70 $10.76 $10.40 943,112
2020-09-10 $10.73 $10.77 $10.64 $10.74 $10.38 695,854
2020-09-09 $10.64 $10.78 $10.61 $10.70 $10.34 596,544
2020-09-08 $10.77 $10.78 $10.54 $10.56 $10.20 646,481
2020-09-04 $11.01 $11.02 $10.73 $10.82 $10.46 601,451
2020-09-03 $11.17 $11.18 $10.78 $10.81 $10.45 476,901
2020-09-02 $11.04 $11.24 $11.00 $11.19 $10.81 507,469
2020-09-01 $10.71 $11.08 $10.71 $11.07 $10.70 481,923
2020-08-31 $10.97 $11.01 $10.78 $10.80 $10.44 922,671
2020-08-28 $11.01 $11.06 $10.82 $11.06 $10.69 509,357
2020-08-27 $10.90 $11.00 $10.82 $10.95 $10.58 590,257
2020-08-26 $10.94 $11.00 $10.77 $10.79 $10.43 655,216
2020-08-25 $11.03 $11.10 $10.86 $10.99 $10.62 578,248
2020-08-24 $10.88 $11.00 $10.82 $10.99 $10.62 405,779
2020-08-21 $10.73 $10.89 $10.69 $10.77 $10.41 463,973
2020-08-20 $10.80 $10.90 $10.76 $10.82 $10.46 423,263
2020-08-19 $10.96 $11.05 $10.87 $10.96 $10.59 385,864
2020-08-18 $11.05 $11.16 $10.92 $10.93 $10.56 442,524
2020-08-17 $11.11 $11.16 $10.99 $11.08 $10.71 866,830
2020-08-14 $10.93 $11.17 $10.93 $11.08 $10.71 538,121
2020-08-13 $11.07 $11.19 $11.00 $11.05 $10.68 409,833
2020-08-12 $11.52 $11.52 $11.04 $11.16 $10.78 885,267
2020-08-11 $11.36 $11.57 $11.27 $11.43 $11.05 1,664,675
2020-08-10 $11.35 $11.44 $11.19 $11.21 $10.83 1,173,743
2020-08-07 $11.10 $11.29 $11.00 $11.28 $10.90 983,269
2020-08-06 $10.81 $11.62 $10.81 $11.01 $10.59 910,632
2020-08-05 $10.45 $10.59 $10.39 $10.57 $10.17 841,759
2020-08-04 $10.27 $10.34 $10.10 $10.30 $9.91 542,976
2020-08-03 $10.20 $10.32 $10.07 $10.28 $9.89 609,934
2020-07-31 $10.08 $10.13 $9.88 $10.12 $9.73 886,897
2020-07-30 $10.06 $10.19 $9.99 $10.16 $9.77 525,033
2020-07-29 $10.11 $10.24 $10.01 $10.23 $9.84 430,029
2020-07-28 $10.05 $10.12 $10.00 $10.02 $9.64 639,624
2020-07-27 $9.98 $10.15 $9.90 $10.15 $9.76 444,056
2020-07-24 $10.20 $10.24 $10.00 $10.02 $9.64 503,972
2020-07-23 $10.11 $10.28 $10.03 $10.18 $9.79 594,844
2020-07-22 $9.92 $10.14 $9.91 $10.05 $9.67 615,280
2020-07-21 $9.97 $10.07 $9.89 $10.02 $9.64 931,280
2020-07-20 $9.64 $9.86 $9.55 $9.82 $9.45 832,010
2020-07-17 $9.76 $9.87 $9.71 $9.74 $9.37 482,470
2020-07-16 $9.75 $9.90 $9.62 $9.72 $9.35 530,301
2020-07-15 $9.69 $9.92 $9.65 $9.82 $9.45 677,371
2020-07-14 $9.15 $9.46 $9.06 $9.45 $9.09 876,642
2020-07-13 $9.20 $9.36 $9.04 $9.14 $8.79 809,655
2020-07-10 $8.98 $9.17 $8.92 $9.08 $8.73 453,075
2020-07-09 $9.15 $9.16 $8.80 $8.93 $8.59 585,058
2020-07-08 $9.25 $9.28 $8.97 $9.15 $8.80 475,183
2020-07-07 $9.36 $9.45 $9.25 $9.26 $8.91 550,141
2020-07-06 $9.57 $9.68 $9.44 $9.51 $9.15 750,394
2020-07-02 $9.36 $9.57 $9.27 $9.33 $8.97 454,090
2020-07-01 $9.43 $9.57 $9.14 $9.18 $8.83 808,342
2020-06-30 $9.15 $9.49 $9.11 $9.43 $9.07 868,306
2020-06-29 $9.07 $9.30 $9.07 $9.23 $8.88 594,371
2020-06-26 $8.81 $9.03 $8.75 $9.00 $8.66 3,009,779
2020-06-25 $8.66 $8.89 $8.51 $8.88 $8.54 812,247
2020-06-24 $8.90 $8.95 $8.69 $8.70 $8.37 751,928
2020-06-23 $9.29 $9.30 $8.98 $9.07 $8.72 678,550
2020-06-22 $9.02 $9.20 $8.86 $9.16 $8.81 562,963
2020-06-19 $9.31 $9.41 $9.13 $9.16 $8.81 1,551,113
2020-06-18 $9.05 $9.30 $9.05 $9.16 $8.81 649,892
2020-06-17 $9.40 $9.50 $9.16 $9.20 $8.85 549,642
2020-06-16 $9.46 $9.62 $9.27 $9.40 $9.04 595,317
2020-06-15 $8.81 $9.12 $8.60 $9.06 $8.71 677,337
2020-06-12 $9.38 $9.38 $8.69 $9.01 $8.67 1,085,806
2020-06-11 $9.13 $9.20 $8.92 $8.98 $8.64 2,028,956
2020-06-10 $10.22 $10.22 $9.63 $9.64 $9.27 763,737
2020-06-09 $10.10 $10.34 $9.99 $10.24 $9.85 731,054
2020-06-08 $10.34 $10.52 $10.32 $10.36 $9.96 637,202
2020-06-05 $10.00 $10.54 $10.00 $10.25 $9.86 984,558
2020-06-04 $9.60 $9.78 $9.53 $9.78 $9.41 983,854
2020-06-03 $9.73 $9.85 $9.68 $9.70 $9.33 1,017,135
2020-06-02 $9.37 $9.53 $9.27 $9.52 $9.16 753,735
2020-06-01 $9.34 $9.40 $9.17 $9.24 $8.89 1,375,458
2020-05-29 $9.07 $9.37 $8.98 $9.34 $8.98 1,273,690
2020-05-28 $9.64 $9.64 $9.17 $9.20 $8.85 684,993
2020-05-27 $9.45 $9.59 $9.37 $9.45 $9.09 1,544,925
2020-05-26 $9.08 $9.30 $8.98 $9.18 $8.83 683,124
2020-05-22 $8.66 $8.71 $8.59 $8.71 $8.38 405,576
2020-05-21 $8.66 $8.80 $8.58 $8.67 $8.34 618,808
2020-05-20 $8.56 $8.79 $8.47 $8.68 $8.35 700,760
2020-05-19 $8.69 $8.72 $8.38 $8.38 $8.06 538,699
2020-05-18 $8.45 $8.84 $8.38 $8.75 $8.42 747,761
2020-05-15 $7.91 $8.24 $7.91 $8.06 $7.75 1,024,014
2020-05-14 $7.64 $7.96 $7.32 $7.94 $7.64 965,431
2020-05-13 $8.06 $8.09 $7.72 $7.86 $7.56 799,587
2020-05-12 $8.77 $8.77 $8.15 $8.15 $7.84 897,327
2020-05-11 $8.75 $8.84 $8.47 $8.77 $8.44 1,006,040
2020-05-08 $8.85 $8.99 $8.72 $8.93 $8.59 689,358
2020-05-07 $8.95 $9.04 $8.64 $8.70 $8.32 1,012,369
2020-05-06 $8.91 $9.07 $8.67 $8.68 $8.30 849,693
2020-05-05 $10.26 $10.36 $8.91 $8.92 $8.53 1,452,515
2020-05-04 $9.19 $9.36 $9.07 $9.33 $8.92 1,089,876
2020-05-01 $9.28 $9.38 $9.05 $9.35 $8.94 941,772
2020-04-30 $9.59 $9.69 $9.45 $9.49 $9.07 1,290,311
2020-04-29 $10.05 $10.05 $9.81 $9.89 $9.46 1,299,059
2020-04-28 $9.77 $9.87 $9.61 $9.75 $9.32 901,185
2020-04-27 $8.96 $9.56 $8.86 $9.49 $9.07 847,815
2020-04-24 $8.67 $8.87 $8.55 $8.80 $8.41 1,003,185
2020-04-23 $8.60 $8.81 $8.52 $8.57 $8.19 1,132,465
2020-04-22 $8.77 $8.77 $8.43 $8.56 $8.19 892,959
2020-04-21 $8.33 $8.57 $8.24 $8.52 $8.15 1,016,835
2020-04-20 $8.74 $8.90 $8.57 $8.67 $8.29 944,531
2020-04-17 $8.67 $9.05 $8.67 $9.00 $8.61 1,549,447
2020-04-16 $8.58 $8.63 $8.26 $8.45 $8.08 1,537,355
2020-04-15 $8.90 $8.90 $8.59 $8.63 $8.25 1,080,276
2020-04-14 $9.36 $9.44 $8.95 $9.21 $8.81 718,855
2020-04-13 $9.32 $9.38 $8.95 $9.13 $8.73 793,038
2020-04-09 $9.10 $9.51 $9.01 $9.42 $9.01 995,234
2020-04-08 $8.49 $8.95 $8.20 $8.88 $8.49 1,313,509
2020-04-07 $8.26 $8.49 $8.03 $8.16 $7.80 1,158,744
2020-04-06 $7.95 $8.12 $7.80 $8.00 $7.65 976,741
2020-04-03 $7.45 $7.80 $7.42 $7.62 $7.29 1,109,097
2020-04-02 $7.14 $7.70 $7.14 $7.54 $7.21 1,145,535
2020-04-01 $7.56 $7.59 $7.07 $7.19 $6.88 1,472,625
2020-03-31 $7.84 $8.11 $7.79 $8.01 $7.66 1,887,193
2020-03-30 $7.76 $7.96 $7.50 $7.92 $7.57 1,306,350
2020-03-27 $7.74 $7.95 $7.54 $7.66 $7.32 1,692,994
2020-03-26 $8.44 $8.91 $8.25 $8.34 $7.97 1,723,161
2020-03-25 $8.24 $8.98 $7.96 $8.59 $8.21 1,924,113
2020-03-24 $7.49 $8.21 $7.40 $8.19 $7.83 1,434,964
2020-03-23 $7.22 $7.27 $6.64 $7.09 $6.78 1,298,312
2020-03-20 $7.73 $8.28 $7.23 $7.31 $6.99 2,185,891
2020-03-19 $7.56 $7.85 $7.14 $7.73 $7.39 1,500,501
2020-03-18 $7.79 $7.99 $7.19 $7.54 $7.21 1,086,703
2020-03-17 $7.89 $8.48 $7.65 $8.35 $7.98 1,409,905
2020-03-16 $8.26 $8.30 $7.65 $7.72 $7.38 1,637,370
2020-03-13 $9.14 $9.43 $8.43 $9.42 $9.01 1,452,534
2020-03-12 $9.10 $9.34 $8.63 $8.64 $8.26 1,111,073
2020-03-11 $10.02 $10.15 $9.74 $9.88 $9.45 1,306,908
2020-03-10 $10.59 $10.62 $10.06 $10.37 $9.92 1,876,951
2020-03-09 $10.75 $10.75 $10.28 $10.31 $9.86 1,155,936
2020-03-06 $10.94 $11.20 $10.82 $11.19 $10.70 961,537
2020-03-05 $11.45 $11.63 $11.20 $11.32 $10.82 819,237
2020-03-04 $11.60 $11.79 $11.46 $11.77 $11.25 638,911
2020-03-03 $11.52 $11.79 $11.29 $11.41 $10.91 1,242,682
2020-03-02 $10.99 $11.36 $10.76 $11.36 $10.86 715,025
2020-02-28 $10.95 $11.20 $10.71 $10.95 $10.47 1,893,055
2020-02-27 $11.61 $11.83 $11.23 $11.36 $10.86 1,786,352
2020-02-26 $11.92 $12.04 $11.81 $11.84 $11.32 1,372,244
2020-02-25 $12.18 $12.19 $11.79 $11.84 $11.32 990,329
2020-02-24 $12.12 $12.25 $12.05 $12.14 $11.61 640,258
2020-02-21 $12.62 $12.71 $12.43 $12.52 $11.97 706,827
2020-02-20 $12.43 $12.65 $12.40 $12.64 $12.09 827,169
2020-02-19 $12.19 $12.42 $12.13 $12.41 $11.87 802,856
2020-02-18 $12.30 $12.33 $12.08 $12.17 $11.64 658,752
2020-02-14 $12.35 $12.39 $12.29 $12.35 $11.81 346,091
2020-02-13 $12.32 $12.39 $12.26 $12.33 $11.79 327,528
2020-02-12 $12.33 $12.42 $12.26 $12.37 $11.83 637,081
2020-02-11 $12.07 $12.41 $12.02 $12.23 $11.69 814,080
2020-02-10 $11.98 $12.01 $11.86 $12.01 $11.48 638,471
2020-02-07 $12.02 $12.11 $11.95 $12.01 $11.48 1,135,229
2020-02-06 $12.30 $12.37 $12.00 $12.12 $11.54 1,211,973
2020-02-05 $12.00 $12.57 $11.85 $12.29 $11.70 1,476,590
2020-02-04 $12.06 $12.19 $12.03 $12.09 $11.51 787,323
2020-02-03 $11.73 $11.93 $11.70 $11.87 $11.30 752,852
2020-01-31 $11.90 $11.92 $11.59 $11.65 $11.09 823,447
2020-01-30 $12.05 $12.13 $11.83 $12.01 $11.43 635,053
2020-01-29 $11.98 $12.20 $11.85 $12.15 $11.57 854,384
2020-01-28 $12.11 $12.17 $11.91 $11.94 $11.37 698,357
2020-01-27 $11.84 $12.10 $11.81 $12.03 $11.45 915,752
2020-01-24 $12.28 $12.37 $12.00 $12.09 $11.51 736,250
2020-01-23 $12.12 $12.21 $12.01 $12.20 $11.62 835,635
2020-01-22 $12.15 $12.31 $12.10 $12.18 $11.60 1,117,200
2020-01-21 $12.07 $12.14 $11.98 $12.12 $11.54 1,026,599
2020-01-17 $12.08 $12.13 $12.00 $12.13 $11.55 735,737
2020-01-16 $11.94 $12.08 $11.91 $12.00 $11.42 870,462
2020-01-15 $11.67 $11.88 $11.65 $11.84 $11.27 1,155,653
2020-01-14 $11.73 $11.75 $11.43 $11.69 $11.13 990,065
2020-01-13 $11.83 $12.03 $11.81 $12.03 $11.45 527,475
2020-01-10 $11.94 $11.94 $11.76 $11.84 $11.27 480,682
2020-01-09 $11.99 $12.07 $11.91 $11.93 $11.36 442,327
2020-01-08 $11.88 $12.05 $11.84 $11.95 $11.38 601,911
2020-01-07 $11.96 $12.03 $11.87 $11.89 $11.32 517,868
2020-01-06 $11.94 $12.02 $11.93 $12.01 $11.43 891,405
2020-01-03 $11.84 $12.02 $11.80 $12.01 $11.43 1,131,623
2020-01-02 $12.02 $12.04 $11.94 $12.00 $11.42 798,378
2019-12-31 $11.92 $12.05 $11.90 $11.98 $11.41 754,264
2019-12-30 $11.94 $11.95 $11.88 $11.93 $11.36 583,046
2019-12-27 $11.85 $11.92 $11.84 $11.89 $11.32 509,217
2019-12-26 $11.90 $11.90 $11.74 $11.85 $11.28 440,465
2019-12-24 $12.00 $12.00 $11.89 $11.93 $11.36 216,867
2019-12-23 $11.82 $11.96 $11.76 $11.95 $11.38 538,006
2019-12-20 $11.84 $11.93 $11.80 $11.82 $11.25 1,487,417
2019-12-19 $11.74 $11.80 $11.68 $11.78 $11.22 658,492
2019-12-18 $11.74 $11.74 $11.56 $11.73 $11.17 875,127
2019-12-17 $11.67 $11.74 $11.61 $11.67 $11.11 1,006,995
2019-12-16 $11.79 $11.83 $11.59 $11.62 $11.06 1,415,994
2019-12-13 $11.89 $11.91 $11.60 $11.66 $11.10 1,563,410
2019-12-12 $11.92 $12.08 $11.84 $11.89 $11.32 1,564,039
2019-12-11 $11.80 $11.95 $11.73 $11.92 $11.35 1,293,405
2019-12-10 $11.96 $12.03 $11.74 $11.79 $11.22 1,029,128
2019-12-09 $11.77 $11.99 $11.75 $11.94 $11.37 843,864
2019-12-06 $11.88 $11.93 $11.75 $11.80 $11.23 677,362
2019-12-05 $11.54 $11.83 $11.53 $11.79 $11.22 1,243,191
2019-12-04 $11.31 $11.56 $11.31 $11.52 $10.97 1,196,774
2019-12-03 $11.12 $11.29 $11.02 $11.26 $10.72 757,193
2019-12-02 $11.29 $11.35 $11.18 $11.24 $10.70 905,821
2019-11-29 $11.21 $11.35 $11.19 $11.28 $10.74 404,981
2019-11-27 $11.14 $11.29 $11.14 $11.25 $10.71 288,599
2019-11-26 $11.11 $11.25 $11.06 $11.21 $10.67 593,082
2019-11-25 $10.93 $11.17 $10.89 $11.11 $10.58 726,768
2019-11-22 $10.91 $10.93 $10.85 $10.89 $10.37 396,387
2019-11-21 $10.95 $10.98 $10.77 $10.84 $10.32 598,996
2019-11-20 $10.85 $11.00 $10.82 $10.91 $10.39 813,384
2019-11-19 $11.04 $11.04 $10.91 $10.92 $10.40 452,701
2019-11-18 $10.94 $11.00 $10.90 $10.97 $10.44 742,390
2019-11-15 $11.10 $11.10 $10.93 $10.98 $10.45 530,049
2019-11-14 $11.04 $11.11 $11.01 $11.04 $10.51 440,538
2019-11-13 $11.06 $11.08 $10.95 $11.01 $10.48 700,603
2019-11-12 $11.09 $11.18 $11.05 $11.17 $10.63 685,396
2019-11-11 $11.09 $11.16 $10.93 $11.10 $10.57 712,685
2019-11-08 $11.17 $11.31 $11.06 $11.15 $10.62 707,867
2019-11-07 $11.46 $11.64 $11.11 $11.18 $10.64 1,009,600
2019-11-06 $11.45 $11.75 $10.53 $11.42 $10.82 1,691,710
2019-11-05 $12.05 $12.26 $12.05 $12.25 $11.61 930,207
2019-11-04 $12.10 $12.20 $11.95 $12.04 $11.41 1,028,082
2019-11-01 $11.77 $12.13 $11.77 $11.95 $11.32 1,115,682
2019-10-31 $11.69 $11.73 $11.57 $11.70 $11.09 989,271
2019-10-30 $11.65 $11.73 $11.49 $11.71 $11.10 854,725
2019-10-29 $11.69 $11.77 $11.64 $11.68 $11.07 1,254,792
2019-10-28 $11.75 $11.80 $11.67 $11.69 $11.08 734,769
2019-10-25 $11.71 $11.82 $11.69 $11.71 $11.10 570,909
2019-10-24 $11.75 $11.75 $11.56 $11.70 $11.09 472,610
2019-10-23 $11.63 $11.79 $11.60 $11.69 $11.08 704,397
2019-10-22 $11.47 $11.71 $11.42 $11.63 $11.02 596,702
2019-10-21 $11.65 $11.74 $11.48 $11.52 $10.92 561,603
2019-10-18 $11.44 $11.57 $11.42 $11.47 $10.87 956,331
2019-10-17 $11.30 $11.50 $11.29 $11.46 $10.86 657,834
2019-10-16 $11.16 $11.27 $11.16 $11.23 $10.64 678,457
2019-10-15 $11.18 $11.35 $11.12 $11.21 $10.62 549,831
2019-10-14 $11.11 $11.25 $11.07 $11.20 $10.61 545,161
2019-10-11 $11.31 $11.50 $11.19 $11.21 $10.62 966,767
2019-10-10 $10.83 $11.05 $10.83 $11.00 $10.42 661,453
2019-10-09 $10.73 $10.79 $10.67 $10.77 $10.21 616,184
2019-10-08 $10.73 $10.73 $10.55 $10.62 $10.06 586,575
2019-10-07 $10.86 $10.94 $10.73 $10.85 $10.28 547,940
2019-10-04 $10.69 $10.91 $10.64 $10.91 $10.34 734,450
2019-10-03 $10.75 $10.80 $10.59 $10.70 $10.14 636,125
2019-10-02 $10.74 $10.89 $10.52 $10.80 $10.23 1,147,249
2019-10-01 $11.27 $11.38 $10.82 $10.84 $10.27 1,155,596
2019-09-30 $11.23 $11.36 $11.17 $11.24 $10.65 624,876
2019-09-27 $11.25 $11.32 $11.17 $11.23 $10.64 824,543
2019-09-26 $11.11 $11.22 $10.99 $11.17 $10.58 1,101,519
2019-09-25 $10.67 $11.05 $10.67 $11.02 $10.44 745,780
2019-09-24 $10.79 $10.82 $10.62 $10.65 $10.09 585,651
2019-09-23 $10.88 $10.96 $10.79 $10.81 $10.24 548,538
2019-09-20 $10.87 $11.03 $10.84 $10.98 $10.40 2,078,456
2019-09-19 $10.87 $11.03 $10.81 $10.89 $10.32 582,768
2019-09-18 $10.95 $10.95 $10.79 $10.90 $10.33 733,441
2019-09-17 $10.90 $11.02 $10.87 $10.99 $10.41 443,368
2019-09-16 $11.07 $11.07 $10.93 $11.00 $10.42 1,165,539
2019-09-13 $11.18 $11.42 $11.04 $11.05 $10.47 1,003,008
2019-09-12 $10.99 $11.05 $10.82 $11.01 $10.43 516,968
2019-09-11 $10.73 $10.98 $10.62 $10.98 $10.40 646,864
2019-09-10 $10.63 $10.75 $10.55 $10.69 $10.13 515,369
2019-09-09 $10.59 $10.68 $10.47 $10.61 $10.05 528,426
2019-09-06 $10.55 $10.62 $10.48 $10.54 $9.99 548,948
2019-09-05 $10.28 $10.56 $10.18 $10.46 $9.91 560,204
2019-09-04 $10.30 $10.32 $10.14 $10.16 $9.63 460,417
2019-09-03 $10.31 $10.31 $10.04 $10.17 $9.64 761,544
2019-08-30 $10.36 $10.54 $10.35 $10.46 $9.91 582,993
2019-08-29 $10.12 $10.37 $10.05 $10.30 $9.76 770,516
2019-08-28 $9.83 $10.05 $9.80 $10.01 $9.49 518,467
2019-08-27 $10.08 $10.08 $9.84 $9.87 $9.35 737,968
2019-08-26 $10.11 $10.14 $9.93 $10.01 $9.49 438,291
2019-08-23 $10.27 $10.36 $9.93 $10.00 $9.48 1,317,456
2019-08-22 $10.36 $10.36 $10.20 $10.29 $9.75 1,119,298
2019-08-21 $10.56 $10.56 $10.29 $10.32 $9.78 665,258
2019-08-20 $10.46 $10.48 $10.33 $10.43 $9.88 567,762
2019-08-19 $10.50 $10.56 $10.42 $10.45 $9.90 467,032
2019-08-16 $10.13 $10.40 $10.13 $10.39 $9.85 717,289
2019-08-15 $10.08 $10.12 $9.99 $10.07 $9.54 1,042,712
2019-08-14 $10.06 $10.10 $9.94 $10.04 $9.51 1,143,201
2019-08-13 $10.03 $10.31 $9.99 $10.26 $9.72 945,233
2019-08-12 $10.05 $10.17 $9.98 $10.03 $9.50 1,036,562
2019-08-09 $10.14 $10.16 $9.97 $10.00 $9.48 849,305
2019-08-08 $10.20 $10.21 $10.05 $10.15 $9.62 1,206,434
2019-08-07 $10.22 $10.36 $10.11 $10.17 $9.59 1,778,399
2019-08-06 $10.65 $10.84 $10.21 $10.34 $9.75 2,024,193
2019-08-05 $9.79 $9.92 $9.58 $9.70 $9.14 824,110
2019-08-02 $9.88 $10.00 $9.81 $9.96 $9.39 586,675
2019-08-01 $10.16 $10.28 $9.93 $9.98 $9.41 769,540
2019-07-31 $10.24 $10.46 $9.99 $10.17 $9.59 1,207,922
2019-07-30 $9.91 $10.28 $9.89 $10.26 $9.67 665,672
2019-07-29 $10.10 $10.15 $9.95 $10.00 $9.43 601,739
2019-07-26 $9.90 $10.11 $9.77 $10.10 $9.52 551,339
2019-07-25 $9.89 $9.99 $9.86 $9.87 $9.30 423,799
2019-07-24 $9.70 $9.95 $9.70 $9.92 $9.35 553,101
2019-07-23 $9.64 $9.80 $9.59 $9.78 $9.22 653,037
2019-07-22 $9.69 $9.72 $9.51 $9.59 $9.04 333,840
2019-07-19 $9.62 $9.89 $9.62 $9.69 $9.14 564,323
2019-07-18 $9.54 $9.66 $9.52 $9.61 $9.06 498,471
2019-07-17 $9.63 $9.74 $9.56 $9.56 $9.01 870,522
2019-07-16 $9.53 $9.75 $9.47 $9.68 $9.13 519,901
2019-07-15 $9.62 $9.62 $9.41 $9.53 $8.98 392,433
2019-07-12 $9.45 $9.66 $9.45 $9.60 $9.05 608,620
2019-07-11 $9.49 $9.50 $9.29 $9.44 $8.90 384,702
2019-07-10 $9.59 $9.61 $9.39 $9.49 $8.95 408,092
2019-07-09 $9.60 $9.60 $9.46 $9.52 $8.97 243,960
2019-07-08 $9.72 $9.72 $9.62 $9.67 $9.12 528,555
2019-07-05 $9.66 $9.81 $9.52 $9.76 $9.20 400,190
2019-07-03 $9.70 $9.72 $9.59 $9.72 $9.16 193,477
2019-07-02 $9.63 $9.66 $9.50 $9.66 $9.11 575,066
2019-07-01 $9.94 $10.00 $9.52 $9.62 $9.07 884,633
2019-06-28 $9.62 $9.96 $9.59 $9.82 $9.26 1,553,363
2019-06-27 $9.41 $9.61 $9.41 $9.61 $9.06 743,624
2019-06-26 $9.09 $9.44 $8.88 $9.39 $8.85 1,661,900
2019-06-25 $9.96 $9.96 $9.81 $9.83 $9.27 618,849
2019-06-24 $10.04 $10.09 $9.93 $9.93 $9.36 771,768
2019-06-21 $10.17 $10.18 $9.98 $10.04 $9.47 1,439,696
2019-06-20 $10.26 $10.27 $10.14 $10.24 $9.65 587,922
2019-06-19 $10.04 $10.13 $10.01 $10.12 $9.54 508,398
2019-06-18 $10.02 $10.20 $9.95 $10.05 $9.47 932,463
2019-06-17 $9.71 $9.99 $9.69 $9.96 $9.39 877,424
2019-06-14 $9.72 $9.76 $9.63 $9.73 $9.17 454,548
2019-06-13 $9.67 $9.82 $9.57 $9.77 $9.21 635,507
2019-06-12 $9.55 $9.63 $9.51 $9.60 $9.05 368,942
2019-06-11 $9.72 $9.74 $9.60 $9.63 $9.08 818,628
2019-06-10 $9.70 $9.75 $9.61 $9.64 $9.09 543,286
2019-06-07 $9.57 $9.68 $9.50 $9.64 $9.09 519,494
2019-06-06 $9.56 $9.59 $9.35 $9.52 $8.97 666,140
2019-06-05 $9.67 $9.67 $9.50 $9.57 $9.02 481,900
2019-06-04 $9.36 $9.68 $9.32 $9.67 $9.12 946,060
2019-06-03 $9.22 $9.37 $9.21 $9.27 $8.74 1,031,965
2019-05-31 $9.11 $9.24 $9.06 $9.24 $8.71 854,190
2019-05-30 $9.33 $9.39 $9.24 $9.27 $8.74 809,078
2019-05-29 $9.25 $9.36 $9.21 $9.33 $8.80 1,182,892
2019-05-28 $9.34 $9.34 $9.20 $9.26 $8.73 831,639
2019-05-24 $9.28 $9.43 $9.21 $9.30 $8.77 487,891
2019-05-23 $9.21 $9.25 $9.10 $9.23 $8.70 1,106,457
2019-05-22 $9.41 $9.42 $9.25 $9.31 $8.78 1,159,020
2019-05-21 $9.32 $9.46 $9.29 $9.45 $8.91 736,621
2019-05-20 $9.25 $9.32 $9.17 $9.27 $8.74 1,161,752
2019-05-17 $9.22 $9.40 $9.20 $9.35 $8.81 1,416,182
2019-05-16 $9.35 $9.44 $9.25 $9.28 $8.75 1,278,913
2019-05-15 $9.25 $9.44 $9.20 $9.31 $8.78 5,223,179
2019-05-14 $9.19 $9.47 $9.15 $9.36 $8.82 3,912,217
2019-05-13 $9.16 $9.37 $9.12 $9.19 $8.66 2,789,301
2019-05-10 $9.23 $9.37 $9.13 $9.23 $8.70 3,149,037
2019-05-09 $8.99 $9.22 $8.86 $9.15 $8.63 1,518,749
2019-05-08 $9.40 $9.50 $9.09 $9.12 $8.55 2,269,297
2019-05-07 $9.81 $9.99 $9.21 $9.49 $8.90 3,674,071
2019-05-06 $10.64 $10.81 $10.64 $10.71 $10.04 842,309
2019-05-03 $10.80 $10.98 $10.75 $10.88 $10.20 607,154
2019-05-02 $10.65 $10.71 $10.54 $10.70 $10.03 659,535
2019-05-01 $10.77 $10.88 $10.68 $10.70 $10.03 709,778
2019-04-30 $10.84 $10.86 $10.69 $10.73 $10.06 864,285
2019-04-29 $10.79 $10.83 $10.75 $10.79 $10.12 601,300
2019-04-26 $10.72 $10.84 $10.66 $10.75 $10.08 436,088
2019-04-25 $10.73 $10.80 $10.55 $10.73 $10.06 726,459
2019-04-24 $10.77 $10.96 $10.77 $10.85 $10.17 571,482
2019-04-23 $10.87 $10.94 $10.72 $10.77 $10.10 778,389
2019-04-22 $10.95 $10.95 $10.76 $10.87 $10.19 663,715
2019-04-18 $11.01 $11.20 $10.95 $10.99 $10.30 1,146,191
2019-04-17 $11.06 $11.11 $10.95 $11.02 $10.33 1,824,958
2019-04-16 $10.83 $11.13 $10.83 $11.04 $10.35 1,130,252
2019-04-15 $10.80 $10.84 $10.72 $10.80 $10.13 656,579
2019-04-12 $10.74 $10.82 $10.71 $10.79 $10.12 567,602
2019-04-11 $10.57 $10.67 $10.49 $10.66 $9.99 569,239
2019-04-10 $10.33 $10.57 $10.29 $10.56 $9.90 390,412
2019-04-09 $10.42 $10.43 $10.26 $10.28 $9.64 1,241,286
2019-04-08 $10.43 $10.49 $10.36 $10.49 $9.84 265,216
2019-04-05 $10.45 $10.51 $10.38 $10.51 $9.85 618,928
2019-04-04 $10.34 $10.44 $10.31 $10.39 $9.74 314,262
2019-04-03 $10.36 $10.38 $10.29 $10.34 $9.69 370,623
2019-04-02 $10.33 $10.34 $10.19 $10.28 $9.64 376,256
2019-04-01 $10.13 $10.38 $10.09 $10.33 $9.69 595,242
2019-03-29 $10.03 $10.07 $9.88 $10.04 $9.41 561,390
2019-03-28 $9.99 $10.07 $9.85 $9.95 $9.33 400,149
2019-03-27 $9.98 $10.04 $9.88 $9.95 $9.33 359,257
2019-03-26 $10.05 $10.09 $9.89 $9.97 $9.35 536,012
2019-03-25 $9.92 $10.07 $9.89 $9.94 $9.32 451,593
2019-03-22 $10.26 $10.28 $9.88 $9.95 $9.33 929,153
2019-03-21 $10.23 $10.40 $10.19 $10.33 $9.69 361,685
2019-03-20 $10.32 $10.38 $10.11 $10.24 $9.60 541,763
2019-03-19 $10.46 $10.49 $10.33 $10.38 $9.73 776,281
2019-03-18 $10.32 $10.44 $10.26 $10.39 $9.74 611,462
2019-03-15 $10.29 $10.43 $10.26 $10.29 $9.65 1,165,614
2019-03-14 $10.41 $10.45 $10.26 $10.29 $9.65 806,886
2019-03-13 $10.40 $10.51 $10.39 $10.45 $9.80 668,279
2019-03-12 $10.41 $10.45 $10.30 $10.32 $9.68 519,572
2019-03-11 $10.06 $10.47 $10.04 $10.42 $9.77 815,898
2019-03-08 $10.02 $10.12 $9.99 $10.05 $9.42 531,446
2019-03-07 $10.30 $10.30 $10.03 $10.10 $9.47 976,049
2019-03-06 $10.45 $10.45 $10.23 $10.27 $9.63 642,951
2019-03-05 $10.52 $10.52 $10.41 $10.41 $9.76 639,254
2019-03-04 $10.54 $10.65 $10.49 $10.50 $9.84 1,257,508
2019-03-01 $10.48 $10.55 $10.31 $10.55 $9.89 495,964
2019-02-28 $10.53 $10.53 $10.40 $10.44 $9.79 503,486
2019-02-27 $10.52 $10.60 $10.49 $10.57 $9.91 440,345
2019-02-26 $10.78 $10.84 $10.53 $10.55 $9.89 1,025,152
2019-02-25 $10.92 $11.05 $10.90 $10.90 $10.22 762,092
2019-02-22 $10.90 $10.93 $10.81 $10.87 $10.19 1,017,999
2019-02-21 $10.95 $10.98 $10.77 $10.86 $10.18 929,154
2019-02-20 $10.93 $11.00 $10.89 $10.97 $10.29 611,274
2019-02-19 $10.75 $10.94 $10.74 $10.90 $10.22 539,477
2019-02-15 $10.75 $10.92 $10.65 $10.82 $10.14 919,612
2019-02-14 $10.60 $10.74 $10.57 $10.67 $10.00 936,449
2019-02-13 $10.41 $10.70 $10.41 $10.64 $9.98 1,053,858
2019-02-12 $10.36 $10.50 $10.36 $10.37 $9.72 1,271,262
2019-02-11 $10.23 $10.37 $10.17 $10.29 $9.65 1,625,072
2019-02-08 $10.10 $10.33 $10.06 $10.24 $9.60 1,516,618
2019-02-07 $10.27 $10.33 $10.03 $10.10 $9.47 1,538,046
2019-02-06 $10.45 $10.52 $10.30 $10.40 $9.70 1,588,127
2019-02-05 $9.95 $10.58 $9.87 $10.52 $9.82 1,983,107
2019-02-04 $9.84 $9.97 $9.81 $9.91 $9.25 1,254,443
2019-02-01 $9.86 $9.95 $9.74 $9.88 $9.22 728,367
2019-01-31 $9.59 $9.90 $9.53 $9.88 $9.22 1,959,534
2019-01-30 $9.71 $9.72 $9.50 $9.61 $8.97 966,305
2019-01-29 $9.46 $9.70 $9.46 $9.61 $8.97 711,105
2019-01-28 $9.46 $9.50 $9.31 $9.40 $8.77 1,111,857
2019-01-25 $9.55 $9.70 $9.47 $9.59 $8.95 612,714
2019-01-24 $9.36 $9.54 $9.34 $9.43 $8.80 2,468,517
2019-01-23 $9.40 $9.45 $9.26 $9.35 $8.72 2,010,913
2019-01-22 $9.63 $9.64 $9.25 $9.34 $8.71 2,035,041
2019-01-18 $9.65 $9.74 $9.53 $9.73 $9.08 708,753
2019-01-17 $9.54 $9.62 $9.45 $9.57 $8.93 898,301
2019-01-16 $9.45 $9.61 $9.41 $9.60 $8.96 727,419
2019-01-15 $9.49 $9.49 $9.34 $9.46 $8.83 413,878
2019-01-14 $9.53 $9.57 $9.43 $9.49 $8.85 520,107
2019-01-11 $9.51 $9.59 $9.42 $9.57 $8.93 564,632
2019-01-10 $9.37 $9.56 $9.19 $9.55 $8.91 493,874
2019-01-09 $9.37 $9.48 $9.33 $9.45 $8.82 385,234
2019-01-08 $9.29 $9.37 $9.24 $9.32 $8.70 551,755
2019-01-07 $9.18 $9.25 $9.02 $9.22 $8.60 676,890
2019-01-04 $9.17 $9.28 $9.06 $9.19 $8.57 766,525
2019-01-03 $9.11 $9.18 $8.92 $9.04 $8.43 695,140
2019-01-02 $8.93 $9.22 $8.85 $9.16 $8.55 772,737
2018-12-31 $9.19 $9.19 $8.87 $9.10 $8.49 883,478
2018-12-28 $9.21 $9.33 $8.97 $9.12 $8.51 978,908
2018-12-27 $8.79 $9.23 $8.75 $9.22 $8.60 1,559,335
2018-12-26 $8.70 $8.99 $8.47 $8.97 $8.37 954,479
2018-12-24 $8.98 $8.98 $8.65 $8.66 $8.08 486,701
2018-12-21 $9.08 $9.15 $8.94 $9.00 $8.40 2,069,869
2018-12-20 $9.07 $9.25 $8.99 $9.15 $8.54 1,367,058
2018-12-19 $9.42 $9.50 $9.06 $9.12 $8.51 906,701
2018-12-18 $9.49 $9.55 $9.35 $9.41 $8.78 806,462
2018-12-17 $9.78 $9.81 $9.38 $9.42 $8.79 997,402
2018-12-14 $9.91 $10.04 $9.77 $9.79 $9.13 579,672
2018-12-13 $10.19 $10.19 $10.00 $10.03 $9.36 701,072
2018-12-12 $10.18 $10.31 $10.12 $10.17 $9.49 566,824
2018-12-11 $10.22 $10.30 $10.00 $10.05 $9.38 879,334
2018-12-10 $10.00 $10.28 $9.94 $10.08 $9.40 2,031,121
2018-12-07 $10.22 $10.32 $9.96 $10.02 $9.35 982,519
2018-12-06 $9.98 $10.22 $9.89 $10.21 $9.53 968,532
2018-12-04 $10.65 $10.67 $10.07 $10.15 $9.47 1,016,187
2018-12-03 $10.70 $10.71 $10.51 $10.70 $9.98 706,325
2018-11-30 $10.29 $10.53 $10.29 $10.53 $9.82 864,474
2018-11-29 $10.55 $10.60 $10.25 $10.36 $9.67 1,126,261
2018-11-28 $10.57 $10.65 $10.38 $10.58 $9.87 1,100,527
2018-11-27 $10.66 $10.72 $10.45 $10.53 $9.82 639,305
2018-11-26 $10.52 $10.74 $10.52 $10.71 $9.99 1,329,276
2018-11-23 $10.35 $10.54 $10.34 $10.42 $9.72 374,477
2018-11-21 $10.47 $10.64 $10.44 $10.47 $9.77 1,063,515
2018-11-20 $10.60 $10.73 $10.42 $10.45 $9.75 937,187
2018-11-19 $11.01 $11.08 $10.72 $10.74 $10.02 418,169
2018-11-16 $10.88 $11.02 $10.85 $11.01 $10.27 1,115,539
2018-11-15 $10.67 $10.98 $10.62 $10.98 $10.24 765,101
2018-11-14 $10.98 $11.03 $10.68 $10.74 $10.02 1,235,475
2018-11-13 $10.97 $11.17 $10.84 $10.90 $10.17 543,237
2018-11-12 $11.30 $11.31 $10.91 $10.93 $10.20 836,893
2018-11-09 $11.54 $11.59 $11.24 $11.28 $10.52 663,053
2018-11-08 $11.61 $11.76 $11.56 $11.62 $10.84 1,529,847
2018-11-07 $11.52 $11.82 $11.42 $11.70 $10.87 1,838,663
2018-11-06 $11.26 $11.69 $10.71 $11.40 $10.59 2,680,109
2018-11-05 $10.71 $10.97 $10.71 $10.83 $10.06 531,583
2018-11-02 $10.58 $10.72 $10.51 $10.62 $9.87 1,881,265
2018-11-01 $10.32 $10.64 $10.32 $10.53 $9.78 1,287,272
2018-10-31 $10.46 $10.54 $10.25 $10.26 $9.53 1,553,682
2018-10-30 $10.28 $10.44 $10.24 $10.32 $9.59 2,631,130
2018-10-29 $10.56 $10.69 $10.21 $10.27 $9.54 711,193
2018-10-26 $10.30 $10.57 $10.18 $10.40 $9.66 645,276
2018-10-25 $10.36 $10.58 $10.33 $10.42 $9.68 753,463
2018-10-24 $10.44 $10.60 $10.27 $10.27 $9.54 1,291,187
2018-10-23 $10.58 $10.64 $10.37 $10.46 $9.72 853,112
2018-10-22 $10.75 $10.83 $10.68 $10.75 $9.99 493,260
2018-10-19 $10.82 $10.93 $10.64 $10.70 $9.94 565,489
2018-10-18 $11.08 $11.16 $10.82 $10.83 $10.06 511,346
2018-10-17 $11.14 $11.18 $10.90 $11.15 $10.36 583,559
2018-10-16 $10.81 $11.20 $10.69 $11.17 $10.38 677,360
2018-10-15 $10.50 $10.87 $10.50 $10.74 $9.98 1,112,066
2018-10-12 $10.97 $10.97 $10.47 $10.55 $9.80 866,798
2018-10-11 $11.11 $11.20 $10.79 $10.80 $10.03 704,471
2018-10-10 $11.45 $11.56 $11.15 $11.15 $10.36 999,524
2018-10-09 $11.58 $11.66 $11.44 $11.45 $10.64 490,277
2018-10-08 $11.57 $11.66 $11.50 $11.63 $10.80 526,925
2018-10-05 $11.62 $11.71 $11.52 $11.61 $10.79 576,016
2018-10-04 $11.64 $11.74 $11.54 $11.63 $10.80 599,778
2018-10-03 $11.44 $11.70 $11.35 $11.64 $10.81 744,601
2018-10-02 $11.37 $11.45 $11.29 $11.32 $10.52 438,645
2018-10-01 $11.57 $11.62 $11.32 $11.37 $10.56 462,683
2018-09-28 $11.47 $11.56 $11.45 $11.51 $10.69 490,520
2018-09-27 $11.58 $11.61 $11.48 $11.49 $10.67 318,494
2018-09-26 $11.78 $11.80 $11.54 $11.55 $10.73 387,552
2018-09-25 $11.99 $12.02 $11.76 $11.78 $10.94 658,444
2018-09-24 $11.93 $11.96 $11.79 $11.96 $11.11 546,585
2018-09-21 $12.07 $12.17 $11.90 $11.93 $11.08 1,617,265
2018-09-20 $11.88 $12.00 $11.71 $12.00 $11.15 911,018
2018-09-19 $11.80 $11.95 $11.70 $11.80 $10.96 1,239,052
2018-09-18 $11.73 $11.80 $11.57 $11.77 $10.93 690,261
2018-09-17 $11.60 $11.70 $11.55 $11.69 $10.86 587,182
2018-09-14 $11.59 $11.67 $11.52 $11.58 $10.76 506,118
2018-09-13 $11.45 $11.59 $11.42 $11.58 $10.76 1,091,747
2018-09-12 $11.37 $11.44 $11.30 $11.39 $10.58 1,622,200
2018-09-11 $11.25 $11.42 $11.17 $11.40 $10.59 1,300,781
2018-09-10 $11.51 $11.57 $11.27 $11.28 $10.48 977,014
2018-09-07 $11.44 $11.49 $11.36 $11.45 $10.64 853,418
2018-09-06 $11.50 $11.58 $11.43 $11.47 $10.66 450,664
2018-09-05 $11.40 $11.59 $11.28 $11.48 $10.66 787,277
2018-09-04 $11.55 $11.55 $11.27 $11.42 $10.61 588,686
2018-08-31 $11.69 $11.74 $11.56 $11.57 $10.75 789,836
2018-08-30 $11.80 $11.82 $11.69 $11.74 $10.91 697,940
2018-08-29 $11.75 $11.91 $11.69 $11.81 $10.97 1,042,217
2018-08-28 $11.84 $11.85 $11.67 $11.73 $10.90 507,583
2018-08-27 $11.79 $11.98 $11.76 $11.79 $10.95 1,026,921
2018-08-24 $11.87 $11.88 $11.73 $11.75 $10.92 771,265
2018-08-23 $11.95 $11.96 $11.79 $11.80 $10.96 754,018
2018-08-22 $12.06 $12.09 $11.94 $11.98 $11.13 684,677
2018-08-21 $11.84 $12.11 $11.84 $12.08 $11.22 1,047,097
2018-08-20 $11.79 $11.89 $11.76 $11.80 $10.96 375,953
2018-08-17 $11.65 $11.78 $11.65 $11.74 $10.91 1,285,993
2018-08-16 $11.65 $11.75 $11.64 $11.65 $10.82 431,142
2018-08-15 $11.64 $11.66 $11.53 $11.59 $10.77 980,694
2018-08-14 $11.64 $11.75 $11.64 $11.66 $10.83 417,908
2018-08-13 $11.72 $11.80 $11.53 $11.58 $10.76 453,754
2018-08-10 $11.60 $11.78 $11.56 $11.70 $10.87 607,618
2018-08-09 $11.84 $11.93 $11.57 $11.66 $10.83 847,790
2018-08-08 $11.36 $11.96 $11.07 $11.91 $11.02 1,593,324
2018-08-07 $12.00 $12.28 $11.37 $11.74 $10.86 2,365,899
2018-08-06 $12.42 $12.55 $12.26 $12.49 $11.55 542,076
2018-08-03 $12.52 $12.59 $12.28 $12.41 $11.48 653,269
2018-08-02 $12.18 $12.51 $12.14 $12.50 $11.56 835,685
2018-08-01 $12.35 $12.35 $12.08 $12.26 $11.34 494,966
2018-07-31 $12.13 $12.37 $12.11 $12.35 $11.42 726,454
2018-07-30 $12.10 $12.16 $12.04 $12.04 $11.14 435,900
2018-07-27 $12.30 $12.31 $12.06 $12.06 $11.16 381,802
2018-07-26 $12.31 $12.47 $12.25 $12.29 $11.37 722,230
2018-07-25 $12.08 $12.27 $12.02 $12.27 $11.35 545,824
2018-07-24 $12.19 $12.24 $12.04 $12.10 $11.19 1,188,419
2018-07-23 $12.12 $12.14 $12.02 $12.11 $11.20 484,664
2018-07-20 $12.14 $12.27 $12.09 $12.20 $11.29 529,060
2018-07-19 $11.92 $12.17 $11.90 $12.14 $11.23 412,427
2018-07-18 $11.77 $11.95 $11.67 $11.93 $11.04 590,292
2018-07-17 $11.75 $11.81 $11.71 $11.77 $10.89 343,406
2018-07-16 $11.89 $11.89 $11.71 $11.77 $10.89 461,307
2018-07-13 $11.84 $11.99 $11.84 $11.89 $11.00 473,020
2018-07-12 $11.89 $11.89 $11.71 $11.83 $10.94 813,447
2018-07-11 $11.94 $12.00 $11.78 $11.80 $10.92 921,625
2018-07-10 $12.18 $12.19 $11.99 $12.05 $11.15 385,539
2018-07-09 $12.07 $12.18 $12.05 $12.15 $11.24 347,224
2018-07-06 $11.90 $12.05 $11.86 $12.01 $11.11 502,741
2018-07-05 $11.85 $11.90 $11.63 $11.89 $11.00 927,436
2018-07-03 $11.85 $12.00 $11.71 $11.79 $10.91 375,262
2018-07-02 $11.59 $11.81 $11.51 $11.77 $10.89 1,315,847
2018-06-29 $11.65 $11.81 $11.63 $11.72 $10.84 872,518
2018-06-28 $11.65 $11.69 $11.51 $11.62 $10.75 632,570
2018-06-27 $11.72 $11.80 $11.64 $11.66 $10.79 637,824
2018-06-26 $11.58 $11.74 $11.53 $11.72 $10.84 573,432
2018-06-25 $11.51 $11.60 $11.35 $11.53 $10.67 1,013,762
2018-06-22 $11.65 $11.72 $11.47 $11.55 $10.68 1,390,399
2018-06-21 $11.81 $11.82 $11.52 $11.53 $10.67 752,976
2018-06-20 $11.93 $11.95 $11.80 $11.83 $10.94 596,502
2018-06-19 $11.86 $11.91 $11.69 $11.89 $11.00 657,347
2018-06-18 $11.83 $11.96 $11.76 $11.96 $11.06 663,909
2018-06-15 $11.84 $11.86 $11.66 $11.86 $10.97 1,882,759
2018-06-14 $12.00 $12.01 $11.84 $11.91 $11.02 502,115
2018-06-13 $12.05 $12.07 $11.91 $11.96 $11.06 604,838
2018-06-12 $12.16 $12.16 $12.00 $12.03 $11.13 732,964
2018-06-11 $12.09 $12.17 $12.01 $12.14 $11.23 726,025
2018-06-08 $12.06 $12.13 $12.02 $12.07 $11.17 419,719
2018-06-07 $12.08 $12.14 $12.02 $12.12 $11.21 669,939
2018-06-06 $12.10 $12.14 $11.90 $12.07 $11.17 669,181
2018-06-05 $11.98 $12.09 $11.92 $12.08 $11.17 582,491
2018-06-04 $12.13 $12.20 $11.92 $11.99 $11.09 502,004
2018-06-01 $11.99 $12.17 $11.99 $12.11 $11.20 1,057,034
2018-05-31 $11.93 $11.98 $11.82 $11.91 $11.02 821,602
2018-05-30 $11.83 $12.10 $11.82 $12.01 $11.11 783,570
2018-05-29 $11.65 $11.89 $11.65 $11.78 $10.90 922,375
2018-05-25 $11.73 $11.80 $11.66 $11.72 $10.84 484,234
2018-05-24 $11.73 $11.79 $11.66 $11.75 $10.87 373,357
2018-05-23 $11.74 $11.78 $11.62 $11.74 $10.86 661,960
2018-05-22 $12.00 $12.04 $11.76 $11.77 $10.89 876,617
2018-05-21 $11.89 $11.99 $11.87 $11.98 $11.08 761,112
2018-05-18 $11.89 $11.89 $11.73 $11.80 $10.92 1,295,902
2018-05-17 $11.81 $11.94 $11.80 $11.89 $11.00 736,997
2018-05-16 $11.74 $11.87 $11.71 $11.78 $10.90 822,866
2018-05-15 $11.74 $11.74 $11.57 $11.70 $10.82 1,291,890
2018-05-14 $11.83 $11.85 $11.70 $11.76 $10.88 891,516
2018-05-11 $11.68 $11.87 $11.61 $11.78 $10.90 1,200,511
2018-05-10 $11.65 $11.73 $11.64 $11.68 $10.80 1,168,763
2018-05-09 $11.27 $11.61 $11.20 $11.60 $10.73 1,683,885
2018-05-08 $10.86 $11.44 $10.79 $11.26 $10.37 3,686,830
2018-05-07 $9.80 $10.08 $9.78 $10.06 $9.27 1,302,238
2018-05-04 $9.66 $9.82 $9.62 $9.76 $8.99 780,395
2018-05-03 $9.77 $9.80 $9.59 $9.70 $8.93 558,992
2018-05-02 $9.83 $9.96 $9.78 $9.80 $9.03 854,309
2018-05-01 $9.75 $9.84 $9.62 $9.84 $9.06 1,726,840
2018-04-30 $9.93 $9.95 $9.79 $9.79 $9.02 617,305
2018-04-27 $9.94 $10.02 $9.90 $9.92 $9.14 1,113,191
2018-04-26 $10.05 $10.05 $9.88 $9.94 $9.16 589,727
2018-04-25 $10.00 $10.11 $9.94 $10.04 $9.25 857,286
2018-04-24 $10.27 $10.30 $9.89 $10.01 $9.22 1,018,291
2018-04-23 $10.25 $10.34 $10.19 $10.20 $9.39 517,975
2018-04-20 $10.42 $10.55 $10.19 $10.23 $9.42 1,126,588
2018-04-19 $10.44 $10.57 $10.39 $10.46 $9.63 847,663
2018-04-18 $10.74 $10.75 $10.47 $10.48 $9.65 1,712,778
2018-04-17 $10.71 $10.80 $10.68 $10.71 $9.86 736,755
2018-04-16 $10.62 $10.71 $10.57 $10.62 $9.78 598,754
2018-04-13 $10.62 $10.67 $10.51 $10.54 $9.71 561,567
2018-04-12 $10.57 $10.64 $10.53 $10.58 $9.74 450,551
2018-04-11 $10.47 $10.58 $10.43 $10.54 $9.71 592,361
2018-04-10 $10.51 $10.60 $10.46 $10.53 $9.70 932,276
2018-04-09 $10.39 $10.47 $10.33 $10.36 $9.54 945,221
2018-04-06 $10.35 $10.43 $10.24 $10.32 $9.51 1,594,350
2018-04-05 $10.34 $10.47 $10.30 $10.39 $9.57 1,113,203
2018-04-04 $10.16 $10.26 $10.07 $10.26 $9.45 1,245,704
2018-04-03 $10.16 $10.36 $10.01 $10.33 $9.51 1,765,287
2018-04-02 $10.71 $10.77 $10.06 $10.15 $9.35 1,887,105
2018-03-29 $10.95 $11.06 $10.87 $10.87 $10.01 1,262,683
2018-03-28 $10.98 $11.02 $10.79 $10.87 $10.01 1,169,725
2018-03-27 $10.84 $11.04 $10.78 $10.96 $10.09 1,546,460
2018-03-26 $10.76 $10.85 $10.66 $10.84 $9.98 619,494
2018-03-23 $10.97 $10.97 $10.59 $10.60 $9.76 970,248
2018-03-22 $11.14 $11.26 $10.92 $10.93 $10.07 817,398
2018-03-21 $11.30 $11.35 $11.20 $11.23 $10.34 722,215
2018-03-20 $11.29 $11.36 $11.25 $11.32 $10.43 1,162,677
2018-03-19 $11.45 $11.50 $11.12 $11.27 $10.38 781,219
2018-03-16 $11.42 $11.57 $11.36 $11.52 $10.61 1,334,970
2018-03-15 $11.40 $11.45 $11.29 $11.39 $10.49 705,851
2018-03-14 $11.39 $11.41 $11.27 $11.40 $10.50 760,625
2018-03-13 $11.41 $11.48 $11.31 $11.34 $10.44 631,870
2018-03-12 $11.48 $11.50 $11.35 $11.39 $10.49 613,818
2018-03-09 $11.34 $11.52 $11.27 $11.48 $10.57 509,387
2018-03-08 $11.32 $11.34 $11.18 $11.24 $10.35 566,606
2018-03-07 $11.03 $11.31 $11.03 $11.26 $10.37 548,494
2018-03-06 $11.07 $11.15 $10.99 $11.10 $10.22 597,362
2018-03-05 $10.89 $11.05 $10.84 $11.00 $10.13 615,737
2018-03-02 $10.80 $11.00 $10.73 $10.99 $10.12 636,491
2018-03-01 $10.98 $11.09 $10.78 $10.87 $10.01 890,396
2018-02-28 $11.37 $11.41 $11.00 $11.00 $10.13 966,053
2018-02-27 $11.55 $11.60 $11.36 $11.36 $10.46 809,998
2018-02-26 $11.33 $11.51 $11.30 $11.51 $10.60 670,685
2018-02-23 $11.23 $11.33 $11.20 $11.30 $10.41 783,058
2018-02-22 $11.20 $11.34 $11.15 $11.15 $10.27 592,738
2018-02-21 $11.21 $11.34 $11.13 $11.13 $10.25 1,206,576
2018-02-20 $11.16 $11.33 $11.09 $11.18 $10.30 986,827
2018-02-16 $11.21 $11.30 $11.19 $11.23 $10.34 925,446
2018-02-15 $11.23 $11.25 $11.13 $11.21 $10.33 1,098,516
2018-02-14 $10.92 $11.19 $10.92 $11.15 $10.27 671,050
2018-02-13 $10.95 $11.05 $10.87 $11.02 $10.15 822,690
2018-02-12 $10.92 $11.10 $10.82 $10.99 $10.12 1,050,017
2018-02-09 $11.09 $11.12 $10.58 $10.87 $10.01 2,112,582
2018-02-08 $11.06 $11.16 $10.91 $11.00 $10.13 1,854,129
2018-02-07 $11.06 $11.17 $11.01 $11.08 $10.16 1,306,386
2018-02-06 $10.87 $11.23 $10.80 $11.09 $10.17 2,266,734
2018-02-05 $11.26 $11.48 $10.97 $11.08 $10.16 2,256,375
2018-02-02 $11.20 $11.45 $10.54 $11.35 $10.41 3,417,428
2018-02-01 $11.56 $11.70 $11.51 $11.67 $10.70 1,110,866
2018-01-31 $11.68 $11.73 $11.53 $11.63 $10.66 1,097,656
2018-01-30 $11.58 $11.63 $11.45 $11.60 $10.64 1,096,945
2018-01-29 $11.76 $11.94 $11.70 $11.72 $10.75 1,172,566
2018-01-26 $11.88 $11.88 $11.74 $11.79 $10.81 897,816
2018-01-25 $11.98 $11.98 $11.73 $11.84 $10.86 1,393,400
2018-01-24 $11.91 $11.99 $11.79 $11.80 $10.82 1,019,524
2018-01-23 $11.91 $11.97 $11.84 $11.87 $10.88 966,932
2018-01-22 $11.78 $12.03 $11.74 $11.91 $10.92 1,642,510
2018-01-19 $11.82 $11.89 $11.41 $11.82 $10.84 3,719,125
2018-01-18 $12.32 $12.39 $12.26 $12.28 $11.26 819,955
2018-01-17 $12.58 $12.60 $12.29 $12.34 $11.31 1,261,370
2018-01-16 $12.72 $12.83 $12.42 $12.50 $11.46 1,358,395
2018-01-12 $12.50 $12.76 $12.43 $12.66 $11.61 1,340,910
2018-01-11 $12.25 $12.49 $12.23 $12.47 $11.43 650,889
2018-01-10 $12.52 $12.56 $12.22 $12.24 $11.22 790,685
2018-01-09 $12.64 $12.66 $12.44 $12.55 $11.51 1,127,599
2018-01-08 $12.41 $12.68 $12.41 $12.65 $11.60 812,501
2018-01-05 $12.73 $12.73 $12.47 $12.59 $11.54 467,209
2018-01-04 $12.65 $12.70 $12.55 $12.60 $11.55 361,289
2018-01-03 $12.56 $12.65 $12.51 $12.56 $11.52 574,962
2018-01-02 $12.65 $12.76 $12.52 $12.56 $11.52 745,532
2017-12-29 $12.61 $12.69 $12.53 $12.53 $11.49 786,376
2017-12-28 $12.60 $12.62 $12.50 $12.60 $11.55 565,179
2017-12-27 $12.61 $12.66 $12.50 $12.59 $11.54 867,717
2017-12-26 $12.55 $12.64 $12.49 $12.58 $11.53 796,421
2017-12-22 $12.67 $12.67 $12.42 $12.49 $11.45 569,346
2017-12-21 $12.70 $12.70 $12.56 $12.63 $11.58 793,776
2017-12-20 $12.83 $12.84 $12.54 $12.59 $11.54 762,257
2017-12-19 $12.93 $12.95 $12.68 $12.71 $11.65 1,147,582
2017-12-18 $12.80 $12.96 $12.76 $12.93 $11.86 1,571,014
2017-12-15 $12.55 $12.74 $12.53 $12.70 $11.64 2,179,593
2017-12-14 $12.55 $12.61 $12.37 $12.44 $11.41 2,305,662
2017-12-13 $12.15 $12.56 $12.10 $12.55 $11.51 3,469,396
2017-12-12 $12.31 $12.34 $12.11 $12.12 $11.11 739,647
2017-12-11 $12.40 $12.45 $12.24 $12.30 $11.28 1,210,704
2017-12-08 $12.30 $12.44 $12.24 $12.35 $11.32 895,521
2017-12-07 $12.18 $12.34 $12.14 $12.25 $11.23 1,071,490
2017-12-06 $12.19 $12.40 $12.16 $12.17 $11.16 871,407
2017-12-05 $12.50 $12.50 $12.22 $12.23 $11.21 620,366
2017-12-04 $12.54 $12.78 $12.46 $12.48 $11.44 1,437,651
2017-12-01 $12.47 $12.52 $12.02 $12.35 $11.32 898,075
2017-11-30 $12.57 $12.63 $12.48 $12.49 $11.45 862,630
2017-11-29 $12.38 $12.57 $12.38 $12.48 $11.44 950,313
2017-11-28 $12.32 $12.41 $12.22 $12.41 $11.38 935,083
2017-11-27 $12.25 $12.40 $12.25 $12.33 $11.31 1,009,295
2017-11-24 $12.27 $12.39 $12.23 $12.28 $11.26 417,181
2017-11-22 $12.18 $12.36 $12.18 $12.26 $11.24 953,580
2017-11-21 $12.04 $12.23 $12.04 $12.11 $11.10 1,249,920
2017-11-20 $11.96 $12.10 $11.88 $11.93 $10.94 1,077,918
2017-11-17 $11.68 $11.97 $11.67 $11.91 $10.92 908,191
2017-11-16 $11.73 $11.83 $11.63 $11.78 $10.80 1,352,426
2017-11-15 $11.84 $11.90 $11.73 $11.73 $10.76 1,103,312
2017-11-14 $11.89 $12.06 $11.89 $11.91 $10.92 1,177,331
2017-11-13 $12.11 $12.16 $12.00 $12.00 $11.00 1,243,676
2017-11-10 $12.05 $12.27 $12.05 $12.19 $11.18 1,019,484
2017-11-09 $11.94 $12.20 $11.88 $12.14 $11.13 629,641
2017-11-08 $12.09 $12.16 $12.06 $12.12 $11.08 1,008,529
2017-11-07 $12.25 $12.27 $12.09 $12.12 $11.08 1,157,939
2017-11-06 $12.02 $12.31 $12.00 $12.22 $11.17 1,537,110
2017-11-03 $12.38 $12.38 $12.03 $12.04 $11.00 2,509,526
2017-11-02 $11.52 $12.58 $11.50 $12.38 $11.31 1,577,390
2017-11-01 $12.10 $12.10 $11.93 $11.97 $10.94 1,154,456
2017-10-31 $11.76 $11.96 $11.74 $11.94 $10.91 1,609,445
2017-10-30 $11.95 $11.97 $11.67 $11.69 $10.68 789,508
2017-10-27 $12.15 $12.20 $11.96 $12.01 $10.98 763,047
2017-10-26 $12.09 $12.19 $12.09 $12.15 $11.10 725,055
2017-10-25 $12.17 $12.18 $12.01 $12.06 $11.02 922,993
2017-10-24 $12.14 $12.28 $12.12 $12.19 $11.14 874,624
2017-10-23 $12.27 $12.31 $12.09 $12.11 $11.07 456,991
2017-10-20 $12.28 $12.36 $12.25 $12.31 $11.25 778,070
2017-10-19 $12.22 $12.27 $12.18 $12.18 $11.13 490,766
2017-10-18 $12.13 $12.34 $12.13 $12.25 $11.20 581,247
2017-10-17 $12.51 $12.55 $12.13 $12.13 $11.09 1,113,276
2017-10-16 $12.58 $12.64 $12.48 $12.60 $11.51 765,344
2017-10-13 $12.61 $12.64 $12.49 $12.49 $11.41 609,839
2017-10-12 $12.53 $12.66 $12.51 $12.56 $11.48 664,488
2017-10-11 $12.67 $12.73 $12.58 $12.58 $11.50 612,248
2017-10-10 $12.71 $12.76 $12.57 $12.65 $11.56 534,431
2017-10-09 $12.79 $12.81 $12.62 $12.65 $11.56 574,332
2017-10-06 $12.67 $12.80 $12.65 $12.74 $11.64 556,638
2017-10-05 $12.85 $12.86 $12.72 $12.73 $11.63 561,740
2017-10-04 $12.94 $12.99 $12.79 $12.82 $11.72 1,181,003
2017-10-03 $12.89 $12.92 $12.76 $12.91 $11.80 720,337
2017-10-02 $12.80 $12.93 $12.73 $12.87 $11.76 881,805
2017-09-29 $12.87 $12.89 $12.80 $12.80 $11.70 863,475
2017-09-28 $12.81 $12.91 $12.68 $12.88 $11.77 678,331
2017-09-27 $12.67 $12.88 $12.57 $12.82 $11.72 758,078
2017-09-26 $12.61 $12.69 $12.61 $12.62 $11.53 467,807
2017-09-25 $12.62 $12.71 $12.48 $12.58 $11.50 471,653
2017-09-22 $12.53 $12.70 $12.53 $12.64 $11.55 517,963
2017-09-21 $12.38 $12.55 $12.36 $12.51 $11.43 723,037
2017-09-20 $12.20 $12.48 $12.20 $12.38 $11.31 1,594,797
2017-09-19 $12.19 $12.29 $12.15 $12.20 $11.15 1,506,384
2017-09-18 $12.43 $12.51 $12.13 $12.15 $11.10 1,328,348
2017-09-15 $12.13 $12.37 $12.13 $12.27 $11.21 3,187,533
2017-09-14 $12.17 $12.21 $12.04 $12.16 $11.11 1,248,339
2017-09-13 $12.22 $12.42 $12.12 $12.14 $11.09 1,596,308
2017-09-12 $12.14 $12.42 $12.12 $12.25 $11.20 942,749
2017-09-11 $12.16 $12.16 $11.91 $12.10 $11.06 1,592,420
2017-09-08 $12.19 $12.22 $12.07 $12.08 $11.04 824,225
2017-09-07 $12.15 $12.25 $12.06 $12.20 $11.15 673,026
2017-09-06 $12.37 $12.40 $12.10 $12.10 $11.06 886,109
2017-09-05 $12.60 $12.62 $12.27 $12.27 $11.21 1,216,939
2017-09-01 $12.03 $12.20 $12.02 $12.18 $11.13 786,532
2017-08-31 $11.78 $12.04 $11.77 $11.99 $10.96 798,868
2017-08-30 $11.52 $11.79 $11.50 $11.74 $10.73 1,242,698
2017-08-29 $11.51 $11.53 $11.43 $11.50 $10.51 1,622,427
2017-08-28 $11.72 $11.72 $11.55 $11.55 $10.56 705,117
2017-08-25 $11.71 $11.71 $11.61 $11.67 $10.66 672,542
2017-08-24 $11.70 $11.70 $11.60 $11.62 $10.62 366,725
2017-08-23 $11.69 $11.71 $11.63 $11.64 $10.64 669,691
2017-08-22 $11.78 $11.87 $11.69 $11.79 $10.77 412,679
2017-08-21 $11.73 $11.76 $11.64 $11.71 $10.70 588,752
2017-08-18 $11.56 $11.86 $11.56 $11.75 $10.74 680,441
2017-08-17 $11.83 $11.97 $11.67 $11.68 $10.67 828,729
2017-08-16 $11.89 $12.05 $11.89 $11.92 $10.89 571,117
2017-08-15 $11.93 $11.98 $11.86 $11.88 $10.86 489,947
2017-08-14 $11.78 $11.99 $11.78 $11.95 $10.92 516,161
2017-08-11 $11.51 $11.70 $11.41 $11.68 $10.67 932,749
2017-08-10 $11.96 $12.00 $11.63 $11.64 $10.64 1,378,561
2017-08-09 $12.06 $12.15 $12.02 $12.06 $11.02 1,333,183
2017-08-08 $12.13 $12.23 $12.05 $12.13 $11.05 1,381,477
2017-08-07 $12.34 $12.34 $12.05 $12.17 $11.09 1,151,662
2017-08-04 $11.51 $12.42 $11.51 $12.38 $11.28 1,305,800
2017-08-03 $11.63 $11.74 $11.59 $11.70 $10.66 812,800
2017-08-02 $11.72 $11.76 $11.58 $11.60 $10.57 845,700
2017-08-01 $11.75 $11.79 $11.64 $11.76 $10.71 805,570
2017-07-31 $11.57 $11.62 $11.48 $11.60 $10.57 541,013
2017-07-28 $11.47 $11.70 $11.46 $11.56 $10.53 722,296
2017-07-27 $11.43 $11.58 $11.38 $11.49 $10.47 753,884
2017-07-26 $11.49 $11.52 $11.40 $11.41 $10.39 665,597
2017-07-25 $11.36 $11.57 $11.32 $11.46 $10.44 938,111
2017-07-24 $11.46 $11.48 $11.29 $11.35 $10.34 623,837
2017-07-21 $11.57 $11.68 $11.38 $11.50 $10.47 827,432
2017-07-20 $11.45 $11.66 $11.39 $11.51 $10.48 1,314,079
2017-07-19 $11.40 $11.52 $11.35 $11.45 $10.43 612,923
2017-07-18 $11.49 $11.52 $11.43 $11.47 $10.45 363,193
2017-07-17 $11.45 $11.56 $11.41 $11.51 $10.48 426,102
2017-07-14 $11.45 $11.52 $11.44 $11.49 $10.47 470,369
2017-07-13 $11.42 $11.48 $11.35 $11.46 $10.44 736,833
2017-07-12 $11.39 $11.56 $11.38 $11.43 $10.41 548,776
2017-07-11 $11.29 $11.33 $11.14 $11.29 $10.28 921,973
2017-07-10 $11.35 $11.43 $11.24 $11.30 $10.29 585,155
2017-07-07 $11.24 $11.39 $11.19 $11.38 $10.37 711,606
2017-07-06 $11.36 $11.40 $11.15 $11.21 $10.21 1,299,135
2017-07-05 $11.82 $12.08 $11.37 $11.44 $10.42 1,867,514
2017-07-03 $11.77 $11.86 $11.70 $11.83 $10.78 307,559
2017-06-30 $11.73 $11.87 $11.63 $11.68 $10.64 1,994,537
2017-06-29 $11.82 $11.85 $11.55 $11.69 $10.65 1,052,314
2017-06-28 $11.71 $11.84 $11.63 $11.80 $10.75 988,532
2017-06-27 $11.59 $11.61 $11.52 $11.59 $10.56 967,828
2017-06-26 $11.48 $11.61 $11.47 $11.56 $10.53 784,970
2017-06-23 $11.29 $11.46 $11.27 $11.46 $10.44 1,354,912
2017-06-22 $11.23 $11.32 $11.19 $11.29 $10.28 654,243
2017-06-21 $11.29 $11.30 $11.17 $11.17 $10.17 826,419
2017-06-20 $11.50 $11.50 $11.30 $11.30 $10.29 771,107
2017-06-19 $11.52 $11.59 $11.46 $11.57 $10.54 880,086
2017-06-16 $11.36 $11.47 $11.30 $11.47 $10.45 3,068,652
2017-06-15 $11.30 $11.47 $11.29 $11.42 $10.40 736,895
2017-06-14 $11.46 $11.50 $11.34 $11.47 $10.45 808,069
2017-06-13 $11.49 $11.51 $11.32 $11.45 $10.43 1,826,630
2017-06-12 $11.44 $11.76 $11.40 $11.54 $10.51 1,394,734
2017-06-09 $11.20 $11.44 $11.19 $11.40 $10.38 992,710
2017-06-08 $11.06 $11.22 $10.99 $11.19 $10.19 937,640
2017-06-07 $11.21 $11.31 $10.98 $11.05 $10.06 1,282,079
2017-06-06 $11.25 $11.27 $11.08 $11.20 $10.20 1,051,798
2017-06-05 $11.35 $11.41 $11.29 $11.30 $10.29 903,534
2017-06-02 $11.35 $11.58 $11.34 $11.35 $10.34 1,312,316
2017-06-01 $11.21 $11.40 $11.14 $11.34 $10.33 1,033,468
2017-05-31 $11.26 $11.30 $11.10 $11.18 $10.18 1,191,340
2017-05-30 $11.13 $11.30 $11.10 $11.26 $10.26 1,280,909
2017-05-26 $11.10 $11.19 $11.08 $11.16 $10.17 528,054
2017-05-25 $11.28 $11.32 $11.10 $11.12 $10.13 1,037,817
2017-05-24 $11.32 $11.37 $11.17 $11.23 $10.23 809,676
2017-05-23 $11.34 $11.38 $11.25 $11.29 $10.28 1,444,192
2017-05-22 $11.37 $11.40 $11.21 $11.28 $10.27 1,113,578
2017-05-19 $11.09 $11.38 $11.08 $11.31 $10.30 1,523,007
2017-05-18 $10.93 $11.16 $10.88 $11.06 $10.07 2,581,137
2017-05-17 $10.88 $11.01 $10.84 $10.94 $9.96 1,455,233
2017-05-16 $11.18 $11.23 $11.09 $11.12 $10.13 964,545
2017-05-15 $11.25 $11.26 $11.14 $11.19 $10.19 865,388
2017-05-12 $11.20 $11.26 $11.08 $11.11 $10.12 1,398,094
2017-05-11 $11.29 $11.31 $11.09 $11.23 $10.23 1,225,120
2017-05-10 $11.24 $11.43 $11.20 $11.34 $10.33 1,877,527
2017-05-09 $11.03 $11.31 $11.03 $11.24 $10.24 1,854,764
2017-05-08 $11.02 $11.09 $10.97 $11.02 $10.04 931,783
2017-05-05 $11.11 $11.14 $10.99 $11.09 $10.06 1,410,739
2017-05-04 $11.03 $11.09 $10.90 $11.02 $10.00 1,839,655
2017-05-03 $11.13 $11.20 $11.00 $11.03 $10.01 1,641,057
2017-05-02 $11.11 $11.22 $11.02 $11.21 $10.17 4,155,368
2017-05-01 $11.24 $11.28 $11.05 $11.12 $10.09 3,109,734
2017-04-28 $11.65 $11.85 $11.09 $11.25 $10.21 71,054
2017-04-27 $12.80 $12.81 $12.58 $12.68 $11.51 1,118,832
2017-04-26 $12.58 $12.91 $12.54 $12.77 $11.59 1,382,523
2017-04-25 $12.54 $12.67 $12.49 $12.58 $11.42 1,265,682
2017-04-24 $12.52 $12.56 $12.37 $12.41 $11.26 1,230,673
2017-04-21 $12.12 $12.36 $12.09 $12.33 $11.19 1,911,905
2017-04-20 $11.93 $12.15 $11.90 $12.14 $11.02 1,988,858
2017-04-19 $11.87 $11.93 $11.77 $11.87 $10.77 1,354,238
2017-04-18 $11.75 $11.84 $11.72 $11.81 $10.72 872,664
2017-04-17 $11.75 $11.84 $11.70 $11.84 $10.75 916,880
2017-04-13 $11.78 $11.82 $11.70 $11.70 $10.62 920,553
2017-04-12 $11.96 $11.99 $11.76 $11.80 $10.71 1,428,976
2017-04-11 $11.73 $11.91 $11.45 $11.89 $10.79 3,301,071
2017-04-10 $11.67 $11.85 $11.66 $11.72 $10.64 1,402,259
2017-04-07 $11.70 $11.84 $11.66 $11.66 $10.58 1,292,993
2017-04-06 $11.61 $11.79 $11.55 $11.72 $10.64 1,037,819
2017-04-05 $11.67 $11.92 $11.54 $11.60 $10.53 1,536,055
2017-04-04 $11.61 $11.62 $11.51 $11.57 $10.50 1,513,488
2017-04-03 $11.80 $11.82 $11.50 $11.62 $10.55 2,088,099
2017-03-31 $11.78 $11.91 $11.77 $11.82 $10.73 1,558,983
2017-03-30 $11.75 $11.85 $11.72 $11.80 $10.71 1,336,621
2017-03-29 $11.65 $11.79 $11.55 $11.73 $10.65 1,922,834
2017-03-28 $11.65 $11.74 $11.59 $11.65 $10.57 2,291,281
2017-03-27 $11.69 $11.76 $11.53 $11.70 $10.62 2,874,090
2017-03-24 $11.94 $12.00 $11.77 $11.81 $10.72 2,335,561
2017-03-23 $11.97 $12.03 $11.89 $11.92 $10.82 1,529,676
2017-03-22 $11.95 $12.07 $11.88 $11.89 $10.79 1,373,101
2017-03-21 $12.10 $12.11 $11.88 $12.00 $10.89 2,239,738
2017-03-20 $12.06 $12.14 $11.97 $12.05 $10.94 851,807
2017-03-17 $12.17 $12.22 $12.01 $12.08 $10.96 2,412,601
2017-03-16 $12.25 $12.25 $12.05 $12.10 $10.98 1,854,916
2017-03-15 $12.09 $12.27 $11.75 $12.16 $11.04 2,543,653
2017-03-14 $12.20 $12.37 $12.10 $12.29 $11.15 1,608,963
2017-03-13 $12.17 $12.29 $12.17 $12.25 $11.12 1,126,224
2017-03-10 $12.26 $12.32 $12.07 $12.17 $11.05 1,546,440
2017-03-09 $12.18 $12.26 $12.04 $12.15 $11.03 1,286,925
2017-03-08 $12.50 $12.71 $12.18 $12.23 $11.10 2,185,439
2017-03-07 $12.31 $12.43 $12.22 $12.26 $11.13 994,254
2017-03-06 $12.31 $12.36 $12.17 $12.33 $11.19 1,423,780
2017-03-03 $12.42 $12.52 $12.38 $12.41 $11.26 1,097,698
2017-03-02 $12.65 $12.69 $12.40 $12.45 $11.30 1,352,004
2017-03-01 $12.65 $12.86 $12.59 $12.68 $11.51 2,514,300
2017-02-28 $12.76 $12.78 $12.26 $12.39 $11.24 1,895,962
2017-02-27 $12.56 $12.85 $12.55 $12.85 $11.66 1,115,346
2017-02-24 $12.42 $12.60 $12.38 $12.55 $11.39 1,911,332
2017-02-23 $12.94 $12.94 $12.54 $12.56 $11.40 1,185,351
2017-02-22 $12.83 $12.95 $12.79 $12.90 $11.71 1,019,111
2017-02-21 $12.65 $12.90 $12.65 $12.89 $11.70 914,642
2017-02-17 $12.62 $12.68 $12.52 $12.65 $11.48 935,507
2017-02-16 $12.66 $12.72 $12.59 $12.67 $11.50 1,125,634
2017-02-15 $12.55 $12.66 $12.53 $12.66 $11.49 1,072,129
2017-02-14 $12.64 $12.70 $12.51 $12.53 $11.37 1,408,937
2017-02-13 $12.89 $12.97 $12.69 $12.72 $11.54 1,360,739
2017-02-10 $12.98 $12.98 $12.77 $12.85 $11.66 783,642
2017-02-09 $12.68 $12.94 $12.64 $12.92 $11.73 1,293,748
2017-02-08 $12.66 $12.80 $12.51 $12.67 $11.50 1,295,080
2017-02-07 $13.01 $13.08 $12.71 $12.76 $11.54 2,380,308
2017-02-06 $13.74 $13.79 $12.78 $13.01 $11.77 4,226,319
2017-02-03 $13.53 $14.02 $13.53 $13.70 $12.39 1,972,925
2017-02-02 $13.69 $13.74 $13.44 $13.53 $12.24 869,929
2017-02-01 $13.59 $13.69 $13.49 $13.66 $12.36 1,002,430
2017-01-31 $13.42 $13.49 $13.31 $13.46 $12.18 1,078,158
2017-01-30 $13.56 $13.58 $13.39 $13.44 $12.16 826,083
2017-01-27 $13.76 $13.80 $13.51 $13.62 $12.32 710,433
2017-01-26 $13.63 $13.78 $13.53 $13.76 $12.45 1,570,605
2017-01-25 $13.44 $13.68 $13.43 $13.61 $12.31 1,533,721
2017-01-24 $13.24 $13.37 $13.08 $13.28 $12.01 1,433,957
2017-01-23 $13.12 $13.24 $12.95 $13.15 $11.90 1,419,347
2017-01-20 $12.86 $13.09 $12.85 $13.07 $11.82 1,080,657
2017-01-19 $12.92 $12.94 $12.78 $12.86 $11.63 708,983
2017-01-18 $12.89 $12.95 $12.78 $12.89 $11.66 807,990
2017-01-17 $12.78 $12.91 $12.74 $12.87 $11.64 1,394,650
2017-01-13 $12.75 $12.98 $12.75 $12.89 $11.66 1,113,406
2017-01-12 $13.13 $13.16 $12.68 $12.72 $11.51 1,727,930
2017-01-11 $13.20 $13.22 $12.98 $13.15 $11.90 1,819,730
2017-01-10 $12.90 $13.24 $12.88 $13.21 $11.95 2,800,932
2017-01-09 $13.41 $13.46 $12.74 $12.82 $11.60 2,839,477
2017-01-06 $13.42 $13.54 $13.33 $13.35 $12.08 623,469
2017-01-05 $13.55 $13.59 $13.29 $13.42 $12.14 563,010
2017-01-04 $13.61 $13.70 $13.51 $13.62 $12.32 891,307
2017-01-03 $13.51 $13.60 $13.31 $13.54 $12.25 952,716
2016-12-30 $13.35 $13.45 $13.28 $13.31 $12.04 631,245
2016-12-29 $13.37 $13.56 $13.32 $13.35 $12.08 473,432
2016-12-28 $14.01 $14.01 $13.34 $13.37 $12.10 675,578
2016-12-27 $13.54 $13.68 $13.47 $13.65 $12.35 595,906
2016-12-23 $13.54 $13.63 $13.43 $13.50 $12.21 501,472
2016-12-22 $13.79 $13.83 $13.51 $13.54 $12.25 712,104
2016-12-21 $13.84 $13.87 $13.74 $13.80 $12.48 1,454,297
2016-12-20 $13.83 $13.92 $13.75 $13.81 $12.49 684,383
2016-12-19 $13.49 $13.78 $13.41 $13.74 $12.43 1,109,703
2016-12-16 $13.58 $13.68 $13.47 $13.50 $12.21 1,610,712
2016-12-15 $13.43 $13.67 $13.40 $13.54 $12.25 1,184,327
2016-12-14 $13.58 $13.79 $13.47 $13.47 $12.19 814,896
2016-12-13 $13.82 $13.85 $13.57 $13.64 $12.34 1,053,651
2016-12-12 $14.14 $14.15 $13.73 $13.78 $12.47 982,299
2016-12-09 $14.09 $14.20 $13.97 $14.05 $12.71 853,048
2016-12-08 $13.61 $14.04 $13.46 $13.99 $12.66 1,665,104
2016-12-07 $13.39 $13.53 $13.35 $13.49 $12.20 920,093
2016-12-06 $13.31 $13.51 $13.23 $13.44 $12.16 1,078,952
2016-12-05 $13.36 $13.44 $13.29 $13.37 $12.10 794,855
2016-12-02 $13.22 $13.38 $13.11 $13.19 $11.93 717,722
2016-12-01 $13.40 $13.44 $13.21 $13.27 $12.01 833,893
2016-11-30 $13.44 $13.45 $13.21 $13.23 $11.97 1,064,102
2016-11-29 $13.29 $13.46 $13.26 $13.26 $12.00 909,029
2016-11-28 $13.64 $13.68 $13.33 $13.33 $12.06 925,833
2016-11-25 $13.75 $13.75 $13.58 $13.72 $12.41 298,835
2016-11-23 $13.45 $13.77 $13.44 $13.67 $12.37 942,527
2016-11-22 $13.65 $13.70 $13.31 $13.51 $12.22 1,018,981
2016-11-21 $13.49 $13.49 $13.26 $13.38 $12.11 934,520
2016-11-18 $13.34 $13.39 $13.22 $13.32 $12.05 1,214,488
2016-11-17 $13.20 $13.39 $13.17 $13.36 $12.09 990,389
2016-11-16 $12.94 $13.15 $12.94 $13.14 $11.89 1,758,365
2016-11-15 $13.03 $13.09 $12.94 $13.06 $11.82 877,670
2016-11-14 $13.14 $13.20 $12.96 $13.08 $11.83 1,415,262
2016-11-11 $12.89 $13.05 $12.83 $12.98 $11.74 2,630,742
2016-11-10 $12.64 $13.32 $12.31 $12.94 $11.71 4,980,126
2016-11-09 $11.12 $12.04 $11.12 $12.02 $10.87 2,926,651
2016-11-08 $10.88 $11.22 $10.86 $11.07 $10.02 1,569,139
2016-11-07 $11.17 $11.17 $10.91 $10.92 $9.85 1,608,757
2016-11-04 $10.51 $11.07 $10.45 $10.83 $9.77 2,410,517
2016-11-03 $11.49 $11.49 $10.55 $10.59 $9.55 3,824,694
2016-11-02 $11.94 $12.07 $11.87 $11.96 $10.79 1,028,609
2016-11-01 $12.41 $12.45 $11.97 $12.00 $10.83 1,268,151
2016-10-31 $12.34 $12.38 $12.18 $12.32 $11.12 988,558
2016-10-28 $12.23 $12.35 $12.20 $12.28 $11.08 1,224,412
2016-10-27 $12.28 $12.30 $12.20 $12.26 $11.06 559,478
2016-10-26 $12.20 $12.31 $12.13 $12.25 $11.05 809,765
2016-10-25 $12.40 $12.40 $12.19 $12.25 $11.05 462,130
2016-10-24 $12.46 $12.64 $12.36 $12.38 $11.17 718,875
2016-10-21 $12.30 $12.51 $12.28 $12.38 $11.17 631,238
2016-10-20 $12.55 $12.63 $12.45 $12.46 $11.24 516,009
2016-10-19 $12.57 $12.71 $12.45 $12.61 $11.38 543,837
2016-10-18 $12.50 $12.59 $12.40 $12.49 $11.27 832,246
2016-10-17 $12.29 $12.46 $12.28 $12.33 $11.12 539,208
2016-10-14 $12.46 $12.49 $12.31 $12.32 $11.12 1,163,094
2016-10-13 $12.37 $12.44 $12.26 $12.36 $11.15 1,189,368
2016-10-12 $12.15 $12.82 $12.11 $12.49 $11.27 2,028,621
2016-10-11 $11.96 $11.98 $11.66 $11.78 $10.63 743,428
2016-10-10 $12.00 $12.13 $11.93 $11.95 $10.78 480,193
2016-10-07 $12.33 $12.34 $11.93 $11.95 $10.78 844,467
2016-10-06 $12.24 $12.34 $12.19 $12.32 $11.12 425,041
2016-10-05 $12.49 $12.49 $12.27 $12.30 $11.10 677,213
2016-10-04 $12.50 $12.51 $12.27 $12.36 $11.15 881,829
2016-10-03 $12.48 $12.53 $12.35 $12.41 $11.20 489,424
2016-09-30 $12.44 $12.59 $12.33 $12.55 $11.32 936,849
2016-09-29 $12.55 $12.62 $12.35 $12.37 $11.16 694,292
2016-09-28 $12.62 $12.67 $12.40 $12.54 $11.31 420,883
2016-09-27 $12.31 $12.58 $12.31 $12.55 $11.32 564,222
2016-09-26 $12.44 $12.48 $12.36 $12.36 $11.15 892,663
2016-09-23 $12.67 $12.72 $12.44 $12.44 $11.22 832,309
2016-09-22 $12.49 $12.73 $12.43 $12.72 $11.48 854,426
2016-09-21 $12.22 $12.35 $12.11 $12.34 $11.13 559,059
2016-09-20 $12.22 $12.28 $12.12 $12.12 $10.94 570,815
2016-09-19 $12.15 $12.28 $12.12 $12.15 $10.96 855,672
2016-09-16 $12.01 $12.05 $11.88 $12.04 $10.86 1,162,313
2016-09-15 $11.76 $11.97 $11.71 $11.93 $10.76 700,418
2016-09-14 $11.68 $11.86 $11.64 $11.77 $10.62 957,580
2016-09-13 $11.89 $11.89 $11.64 $11.65 $10.51 1,004,152
2016-09-12 $11.82 $11.98 $11.70 $11.95 $10.78 1,253,577
2016-09-09 $12.14 $12.21 $11.93 $11.94 $10.77 1,817,676
2016-09-08 $12.32 $12.33 $12.21 $12.27 $11.07 855,819
2016-09-07 $12.49 $12.49 $12.17 $12.29 $11.09 1,110,312
2016-09-06 $12.21 $12.28 $12.11 $12.19 $11.00 510,269
2016-09-02 $12.17 $12.21 $12.07 $12.19 $11.00 841,521
2016-09-01 $12.08 $12.10 $11.88 $12.08 $10.90 1,073,441
2016-08-31 $12.12 $12.18 $12.04 $12.09 $10.91 1,098,548
2016-08-30 $12.18 $12.22 $12.10 $12.16 $10.97 660,398
2016-08-29 $12.34 $12.36 $12.19 $12.20 $11.01 724,735
2016-08-26 $12.29 $12.44 $12.20 $12.35 $11.14 1,105,176
2016-08-25 $12.19 $12.38 $12.10 $12.27 $11.07 751,197
2016-08-24 $12.31 $12.31 $12.20 $12.21 $11.02 622,092
2016-08-23 $12.19 $12.40 $12.19 $12.31 $11.11 722,343
2016-08-22 $12.10 $12.17 $12.07 $12.14 $10.95 584,587
2016-08-19 $12.15 $12.23 $12.01 $12.19 $11.00 1,146,646
2016-08-18 $12.18 $12.24 $12.13 $12.18 $10.99 925,710
2016-08-17 $12.14 $12.19 $12.09 $12.14 $10.95 1,174,605
2016-08-16 $12.38 $12.39 $12.13 $12.13 $10.94 1,182,803
2016-08-15 $12.41 $12.54 $12.38 $12.39 $11.18 819,012
2016-08-12 $12.39 $12.51 $12.24 $12.32 $11.12 1,213,263
2016-08-11 $12.34 $12.54 $12.33 $12.42 $11.21 1,248,741
2016-08-10 $12.25 $12.38 $12.19 $12.24 $11.04 764,562
2016-08-09 $12.19 $12.29 $12.08 $12.24 $11.04 894,739
2016-08-08 $12.08 $12.21 $12.04 $12.21 $11.02 761,628
2016-08-05 $11.99 $12.08 $11.95 $12.06 $10.88 2,613,821
2016-08-04 $11.54 $12.11 $11.41 $11.87 $10.71 3,378,956
2016-08-03 $11.29 $11.46 $11.27 $11.37 $10.23 1,020,398
2016-08-02 $11.55 $11.55 $11.26 $11.32 $10.19 1,469,888
2016-08-01 $11.84 $11.87 $11.54 $11.55 $10.39 1,461,086
2016-07-29 $11.75 $11.96 $11.70 $11.86 $10.67 1,171,022
2016-07-28 $11.59 $11.84 $11.53 $11.79 $10.61 759,440
2016-07-27 $11.66 $11.74 $11.55 $11.65 $10.48 518,263
2016-07-26 $11.52 $11.72 $11.52 $11.65 $10.48 919,204
2016-07-25 $11.50 $11.53 $11.39 $11.51 $10.36 569,734
2016-07-22 $11.38 $11.57 $11.31 $11.56 $10.40 620,856
2016-07-21 $11.56 $11.62 $11.33 $11.40 $10.26 674,575
2016-07-20 $11.55 $11.60 $11.40 $11.56 $10.40 768,156
2016-07-19 $11.56 $11.58 $11.47 $11.53 $10.38 547,098
2016-07-18 $11.62 $11.62 $11.48 $11.54 $10.39 794,831
2016-07-15 $11.76 $11.77 $11.64 $11.67 $10.50 635,915
2016-07-14 $11.71 $11.77 $11.60 $11.67 $10.50 1,490,559
2016-07-13 $11.75 $11.78 $11.58 $11.65 $10.48 1,249,287
2016-07-12 $12.00 $12.07 $11.92 $11.93 $10.74 1,167,526
2016-07-11 $11.65 $11.94 $11.65 $11.85 $10.66 1,115,776
2016-07-08 $11.44 $11.57 $11.27 $11.57 $10.41 1,465,192
2016-07-07 $11.42 $11.54 $11.27 $11.32 $10.19 745,922
2016-07-06 $11.21 $11.44 $11.18 $11.42 $10.28 965,762
2016-07-05 $11.38 $11.42 $11.21 $11.30 $10.17 887,310
2016-07-01 $11.42 $11.62 $11.34 $11.40 $10.26 1,480,555
2016-06-30 $11.20 $11.43 $11.08 $11.42 $10.28 1,126,464
2016-06-29 $10.89 $11.17 $10.89 $11.13 $10.02 1,111,546
2016-06-28 $10.73 $10.82 $10.63 $10.76 $9.68 1,345,983
2016-06-27 $10.57 $10.71 $10.51 $10.63 $9.57 1,660,340
2016-06-24 $10.72 $10.99 $10.62 $10.72 $9.65 2,152,225
2016-06-23 $11.30 $11.34 $11.14 $11.22 $10.10 1,100,753
2016-06-22 $11.30 $11.30 $11.09 $11.10 $9.99 584,609
2016-06-21 $11.40 $11.41 $11.19 $11.25 $10.12 1,175,158
2016-06-20 $11.30 $11.50 $11.23 $11.39 $10.25 1,285,848
2016-06-17 $11.03 $11.18 $10.93 $11.09 $9.98 2,745,958
2016-06-16 $10.98 $11.04 $10.85 $10.99 $9.89 1,111,286
2016-06-15 $11.15 $11.18 $11.05 $11.08 $9.97 966,005
2016-06-14 $11.01 $11.16 $10.98 $11.09 $9.98 913,392
2016-06-13 $11.27 $11.29 $11.03 $11.09 $9.98 1,539,272
2016-06-10 $11.50 $11.56 $11.34 $11.36 $10.22 946,688
2016-06-09 $11.57 $11.75 $11.49 $11.68 $10.51 1,175,988
2016-06-08 $11.45 $11.69 $11.45 $11.69 $10.52 1,511,204
2016-06-07 $11.18 $11.44 $11.16 $11.44 $10.30 1,354,300
2016-06-06 $11.02 $11.18 $10.96 $11.16 $10.04 777,084
2016-06-03 $11.10 $11.14 $10.90 $10.97 $9.87 624,965
2016-06-02 $11.10 $11.13 $10.99 $11.07 $9.96 1,252,904
2016-06-01 $10.92 $11.01 $10.85 $10.99 $9.89 785,044
2016-05-31 $10.94 $11.02 $10.91 $11.01 $9.91 778,011
2016-05-27 $10.91 $11.00 $10.88 $10.96 $9.86 525,343
2016-05-26 $11.12 $11.14 $10.92 $10.93 $9.84 646,309
2016-05-25 $11.00 $11.13 $10.94 $11.09 $9.98 1,335,024
2016-05-24 $10.77 $10.96 $10.70 $10.95 $9.85 1,381,088
2016-05-23 $10.40 $10.74 $10.33 $10.67 $9.60 1,512,759
2016-05-20 $10.45 $10.50 $10.35 $10.39 $9.35 1,002,083
2016-05-19 $10.41 $10.46 $10.28 $10.41 $9.37 664,708
2016-05-18 $10.53 $10.61 $10.36 $10.49 $9.44 1,099,784
2016-05-17 $10.71 $10.79 $10.55 $10.61 $9.55 1,374,344
2016-05-16 $10.65 $10.82 $10.65 $10.72 $9.65 602,301
2016-05-13 $10.71 $10.79 $10.56 $10.60 $9.54 610,025
2016-05-12 $10.82 $10.90 $10.55 $10.71 $9.64 1,357,120
2016-05-11 $10.56 $10.81 $10.54 $10.77 $9.69 2,103,348
2016-05-10 $10.42 $10.61 $10.40 $10.56 $9.50 914,507
2016-05-09 $10.43 $10.49 $10.34 $10.39 $9.35 545,728
2016-05-06 $10.33 $10.43 $10.24 $10.40 $9.36 906,299
2016-05-05 $10.53 $10.57 $10.35 $10.37 $9.31 891,536
2016-05-04 $10.59 $10.64 $10.38 $10.46 $9.39 1,044,630
2016-05-03 $10.82 $10.83 $10.55 $10.67 $9.58 765,301
2016-05-02 $10.76 $10.92 $10.65 $10.90 $9.78 451,767
2016-04-29 $10.90 $10.93 $10.65 $10.75 $9.65 403,835
2016-04-28 $10.83 $11.13 $10.74 $10.95 $9.83 3,018,236
2016-04-27 $10.61 $10.92 $10.43 $10.84 $9.73 3,327,025
2016-04-26 $10.32 $10.65 $10.28 $10.57 $9.49 3,085,841
2016-04-25 $10.45 $10.47 $10.18 $10.22 $9.17 1,874,855
2016-04-22 $10.34 $10.49 $10.34 $10.46 $9.39 1,203,511
2016-04-21 $10.33 $10.51 $10.30 $10.36 $9.30 797,324
2016-04-20 $10.47 $10.47 $10.32 $10.34 $9.28 1,111,922
2016-04-19 $10.32 $10.55 $10.31 $10.44 $9.37 1,464,687
2016-04-18 $10.09 $10.32 $10.03 $10.27 $9.22 1,118,783
2016-04-15 $10.07 $10.14 $10.02 $10.12 $9.08 831,322
2016-04-14 $10.16 $10.19 $10.06 $10.08 $9.05 1,382,960
2016-04-13 $10.02 $10.16 $9.92 $10.15 $9.11 1,076,533
2016-04-12 $9.73 $10.03 $9.71 $10.00 $8.97 1,216,626
2016-04-11 $9.69 $9.83 $9.66 $9.73 $8.73 1,067,389
2016-04-08 $9.71 $9.81 $9.60 $9.64 $8.65 509,998
2016-04-07 $9.59 $9.69 $9.55 $9.63 $8.64 1,057,510
2016-04-06 $9.64 $9.72 $9.56 $9.71 $8.71 1,091,131
2016-04-05 $9.81 $9.84 $9.62 $9.62 $8.63 1,190,798
2016-04-04 $10.13 $10.17 $9.91 $9.92 $8.90 1,353,057
2016-04-01 $9.83 $10.14 $9.80 $10.12 $9.08 1,348,370
2016-03-31 $9.85 $9.91 $9.82 $9.88 $8.87 1,360,801
2016-03-30 $9.87 $9.94 $9.75 $9.87 $8.86 1,387,175
2016-03-29 $9.48 $9.79 $9.42 $9.78 $8.78 1,263,697
2016-03-28 $9.50 $9.51 $9.40 $9.48 $8.51 634,642
2016-03-24 $9.32 $9.50 $9.26 $9.50 $8.53 872,039
2016-03-23 $9.56 $9.60 $9.33 $9.36 $8.40 1,938,934
2016-03-22 $9.35 $9.64 $9.34 $9.61 $8.62 1,255,049
2016-03-21 $9.41 $9.48 $9.38 $9.41 $8.44 747,960
2016-03-18 $9.40 $9.54 $9.35 $9.44 $8.47 4,421,552
2016-03-17 $9.11 $9.41 $9.08 $9.36 $8.40 1,477,757
2016-03-16 $8.75 $9.13 $8.72 $9.10 $8.17 2,448,766
2016-03-15 $8.85 $8.93 $8.69 $8.75 $7.85 1,044,737
2016-03-14 $8.95 $9.04 $8.91 $8.93 $8.01 901,132
2016-03-11 $8.80 $8.93 $8.75 $8.93 $8.01 618,308
2016-03-10 $8.85 $8.85 $8.59 $8.69 $7.80 672,053
2016-03-09 $8.87 $8.90 $8.77 $8.80 $7.90 607,163
2016-03-08 $9.07 $9.07 $8.80 $8.84 $7.93 852,167
2016-03-07 $9.10 $9.15 $8.99 $9.10 $8.17 1,111,383
2016-03-04 $8.97 $9.15 $8.92 $9.12 $8.18 916,134
2016-03-03 $8.87 $8.97 $8.85 $8.97 $8.05 1,191,080
2016-03-02 $8.77 $8.88 $8.75 $8.87 $7.96 774,472
2016-03-01 $8.72 $8.81 $8.61 $8.81 $7.91 923,453
2016-02-29 $8.71 $8.79 $8.55 $8.61 $7.73 1,224,593
2016-02-26 $8.57 $8.79 $8.56 $8.70 $7.81 1,092,935
2016-02-25 $8.43 $8.48 $8.30 $8.47 $7.60 1,522,056
2016-02-24 $8.43 $8.43 $8.29 $8.39 $7.53 1,024,874
2016-02-23 $8.57 $8.66 $8.49 $8.54 $7.66 991,225
2016-02-22 $8.51 $8.67 $8.48 $8.63 $7.74 859,627
2016-02-19 $8.46 $8.54 $8.41 $8.45 $7.58 816,963
2016-02-18 $8.51 $8.54 $8.38 $8.48 $7.61 833,929
2016-02-17 $8.36 $8.57 $8.36 $8.51 $7.64 1,543,098
2016-02-16 $8.23 $8.27 $8.15 $8.26 $7.41 2,242,214
2016-02-12 $8.06 $8.18 $7.91 $8.13 $7.30 1,622,637
2016-02-11 $7.87 $8.03 $7.80 $7.92 $7.11 1,834,822
2016-02-10 $8.21 $8.22 $8.05 $8.06 $7.23 1,414,989
2016-02-09 $8.04 $8.20 $7.97 $8.12 $7.29 1,784,075
2016-02-08 $8.17 $8.19 $7.89 $8.15 $7.31 2,239,328
2016-02-05 $8.26 $8.40 $8.03 $8.29 $7.42 1,986,494
2016-02-04 $7.78 $8.83 $7.78 $8.30 $7.43 3,996,158
2016-02-03 $7.93 $7.96 $7.70 $7.85 $7.03 1,360,898
2016-02-02 $7.84 $7.88 $7.60 $7.84 $7.02 2,762,221
2016-02-01 $8.12 $8.17 $7.94 $7.97 $7.13 1,911,075
2016-01-29 $7.99 $8.22 $7.89 $8.21 $7.35 1,511,363
2016-01-28 $8.05 $8.12 $7.88 $7.94 $7.11 778,698
2016-01-27 $8.05 $8.22 $7.92 $7.97 $7.13 683,538
2016-01-26 $7.92 $8.12 $7.87 $8.11 $7.26 717,307
2016-01-25 $8.09 $8.19 $7.82 $7.85 $7.03 894,488
2016-01-22 $8.06 $8.23 $7.95 $8.15 $7.30 1,341,479
2016-01-21 $7.82 $8.08 $7.77 $7.93 $7.10 1,984,097
2016-01-20 $7.66 $7.92 $7.52 $7.84 $7.02 2,109,202
2016-01-19 $7.98 $7.99 $7.71 $7.80 $6.98 930,228
2016-01-15 $7.72 $7.87 $7.63 $7.85 $7.03 1,416,857
2016-01-14 $7.88 $8.02 $7.70 $7.97 $7.13 878,276
2016-01-13 $8.14 $8.17 $7.75 $7.85 $7.03 1,871,683
2016-01-12 $8.28 $8.28 $7.96 $8.13 $7.28 1,868,766
2016-01-11 $8.04 $8.14 $7.90 $8.07 $7.22 1,882,049
2016-01-08 $8.24 $8.25 $7.88 $8.00 $7.16 1,722,814
2016-01-07 $8.35 $8.40 $8.20 $8.20 $7.34 1,056,749
2016-01-06 $8.46 $8.53 $8.35 $8.51 $7.62 1,400,257
2016-01-05 $8.52 $8.62 $8.49 $8.53 $7.64 1,415,279
2016-01-04 $8.43 $8.53 $8.32 $8.48 $7.59 1,864,315
2015-12-31 $8.61 $8.67 $8.52 $8.60 $7.70 706,409
2015-12-30 $8.72 $8.77 $8.58 $8.65 $7.74 558,708
2015-12-29 $8.69 $8.78 $8.62 $8.74 $7.82 477,592
2015-12-28 $8.74 $8.77 $8.46 $8.65 $7.74 1,155,436
2015-12-24 $8.90 $8.90 $8.65 $8.78 $7.86 315,157
2015-12-23 $8.68 $8.90 $8.66 $8.90 $7.97 555,084
2015-12-22 $8.52 $8.63 $8.43 $8.62 $7.72 788,709
2015-12-21 $8.78 $8.78 $8.38 $8.49 $7.60 1,131,039
2015-12-18 $8.97 $8.99 $8.55 $8.72 $7.81 2,835,379
2015-12-17 $8.99 $9.03 $8.81 $9.02 $8.07 1,077,757
2015-12-16 $8.95 $9.01 $8.72 $8.96 $8.02 1,457,488
2015-12-15 $8.71 $8.85 $8.66 $8.85 $7.92 1,020,625
2015-12-14 $8.68 $8.74 $8.61 $8.67 $7.76 975,705
2015-12-11 $8.85 $8.92 $8.68 $8.68 $7.77 1,186,441
2015-12-10 $8.94 $9.06 $8.89 $9.00 $8.06 569,461
2015-12-09 $8.99 $9.09 $8.88 $8.96 $8.02 731,555
2015-12-08 $9.09 $9.14 $8.98 $9.00 $8.06 485,911
2015-12-07 $9.28 $9.33 $9.15 $9.20 $8.24 872,651
2015-12-04 $9.18 $9.32 $9.12 $9.31 $8.33 1,133,242
2015-12-03 $9.32 $9.41 $9.10 $9.18 $8.22 734,457
2015-12-02 $9.36 $9.47 $9.26 $9.28 $8.31 707,619
2015-12-01 $9.34 $9.39 $9.21 $9.38 $8.40 714,677
2015-11-30 $9.36 $9.36 $9.26 $9.32 $8.34 1,017,298
2015-11-27 $9.26 $9.38 $9.19 $9.33 $8.35 355,502
2015-11-25 $9.16 $9.35 $9.16 $9.28 $8.31 597,252
2015-11-24 $9.00 $9.19 $8.94 $9.16 $8.20 835,801
2015-11-23 $9.12 $9.25 $9.05 $9.06 $8.11 522,977
2015-11-20 $9.11 $9.27 $9.08 $9.14 $8.18 812,283
2015-11-19 $9.01 $9.09 $8.91 $9.06 $8.11 464,705
2015-11-18 $8.84 $9.05 $8.79 $9.03 $8.08 677,994
2015-11-17 $8.85 $9.03 $8.74 $8.84 $7.91 987,065
2015-11-16 $8.67 $8.82 $8.64 $8.81 $7.89 562,069
2015-11-13 $8.56 $8.84 $8.55 $8.68 $7.77 874,796
2015-11-12 $8.72 $8.78 $8.58 $8.62 $7.72 1,112,663
2015-11-11 $8.82 $8.84 $8.77 $8.80 $7.88 416,424
2015-11-10 $8.63 $8.89 $8.63 $8.82 $7.90 836,204
2015-11-09 $8.95 $9.01 $8.66 $8.68 $7.77 739,173
2015-11-06 $8.73 $8.96 $8.64 $8.95 $8.01 1,367,026
2015-11-05 $8.98 $9.01 $8.44 $8.82 $7.88 1,934,306
2015-11-04 $9.02 $9.07 $8.84 $9.04 $8.07 1,181,994
2015-11-03 $8.99 $9.05 $8.90 $9.01 $8.05 957,876
2015-11-02 $8.78 $9.00 $8.77 $9.00 $8.04 746,191
2015-10-30 $8.81 $8.89 $8.74 $8.80 $7.86 682,949
2015-10-29 $8.68 $8.85 $8.68 $8.81 $7.87 919,066
2015-10-28 $8.38 $8.75 $8.38 $8.74 $7.81 505,743
2015-10-27 $8.51 $8.54 $8.31 $8.36 $7.47 655,761
2015-10-26 $8.68 $8.88 $8.53 $8.58 $7.66 739,744
2015-10-23 $8.55 $8.77 $8.45 $8.68 $7.75 1,408,867
2015-10-22 $8.13 $8.52 $8.10 $8.46 $7.56 674,744
2015-10-21 $8.23 $8.28 $8.05 $8.06 $7.20 448,992
2015-10-20 $8.14 $8.29 $8.07 $8.20 $7.32 307,904
2015-10-19 $8.15 $8.20 $8.07 $8.13 $7.26 431,137
2015-10-16 $8.38 $8.38 $8.12 $8.22 $7.34 441,173
2015-10-15 $8.31 $8.41 $8.12 $8.38 $7.49 448,712
2015-10-14 $8.35 $8.40 $8.24 $8.24 $7.36 351,560
2015-10-13 $8.41 $8.61 $8.37 $8.37 $7.48 365,943
2015-10-12 $8.66 $8.66 $8.47 $8.51 $7.60 550,923
2015-10-09 $8.64 $8.72 $8.52 $8.68 $7.75 786,109
2015-10-08 $8.27 $8.61 $8.25 $8.61 $7.69 684,110
2015-10-07 $8.24 $8.33 $8.12 $8.28 $7.40 795,444
2015-10-06 $8.21 $8.31 $8.13 $8.17 $7.30 619,599
2015-10-05 $7.83 $8.24 $7.82 $8.23 $7.35 774,676
2015-10-02 $7.48 $7.77 $7.45 $7.77 $6.94 774,518
2015-10-01 $7.67 $7.78 $7.48 $7.57 $6.76 626,624
2015-09-30 $7.50 $7.69 $7.50 $7.66 $6.84 1,475,562
2015-09-29 $7.57 $7.64 $7.39 $7.46 $6.66 1,258,549
2015-09-28 $7.74 $7.80 $7.56 $7.57 $6.76 1,011,478
2015-09-25 $7.98 $7.98 $7.73 $7.78 $6.95 1,047,811
2015-09-24 $7.78 $7.91 $7.68 $7.87 $7.03 679,070
2015-09-23 $8.07 $8.08 $7.82 $7.87 $7.03 799,163
2015-09-22 $8.23 $8.33 $7.92 $8.03 $7.17 1,082,471
2015-09-21 $8.29 $8.42 $8.17 $8.33 $7.44 553,226
2015-09-18 $8.27 $8.42 $8.18 $8.21 $7.33 988,675
2015-09-17 $8.45 $8.51 $8.39 $8.41 $7.51 994,831
2015-09-16 $8.47 $8.50 $8.40 $8.48 $7.57 1,520,244
2015-09-15 $8.50 $8.50 $8.39 $8.47 $7.57 940,845
2015-09-14 $8.49 $8.51 $8.37 $8.47 $7.57 793,545
2015-09-11 $8.32 $8.48 $8.28 $8.44 $7.54 660,887
2015-09-10 $8.46 $8.59 $8.37 $8.38 $7.49 797,406
2015-09-09 $8.72 $8.76 $8.52 $8.52 $7.61 661,328
2015-09-08 $8.69 $8.74 $8.62 $8.68 $7.75 545,215
2015-09-04 $8.47 $8.65 $8.46 $8.53 $7.62 387,910
2015-09-03 $8.57 $8.67 $8.51 $8.60 $7.68 1,048,825

Mueller Water Products Inc - Series A (MWA) News Headlines

Recent Mueller Water Products Inc - Series A (MWA) News

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.