Mexico Equity And Income Fund Inc (MXE) Exchange: NYSE

  1. Profile
  2. Mexico Equity And Income Fund Inc (MXE)

Data as of Aug. 22, 2025

$11.30 ($0.19) 1.71%

Mexico Equity And Income Fund Inc - Daily Information
Click for more stock information on Mexico Equity And Income Fund Inc.
Daily Information Data
Date Aug. 22, 2025
Open $11.10
Previous Close $11.30
High $11.30
Low $11.10
Adjusted Open $11.10
Previous Adjusted Close $11.30
Adjusted High $11.30
Adjusted Low $11.10
Invest in Mexico Equity And Income Fund Inc (MXE)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Mexico Equity And Income Fund Inc (MXE)
Date Open High Low Close Adj.Close Volume
2025-08-22 $11.10 $11.30 $11.10 $11.30 $11.30 13,717
2025-08-21 $10.93 $11.11 $10.92 $11.11 $11.11 5,576
2025-08-20 $10.99 $11.00 $10.93 $11.00 $11.00 3,035
2025-08-19 $10.78 $10.95 $10.78 $10.88 $10.88 14,960
2025-08-18 $10.88 $10.90 $10.88 $10.90 $10.90 3,734
2025-08-15 $10.88 $10.98 $10.88 $10.94 $10.94 7,181
2025-08-14 $11.11 $11.11 $10.77 $10.85 $10.85 12,678
2025-08-13 $11.10 $11.10 $10.81 $11.06 $11.06 9,181
2025-08-12 $10.99 $11.10 $10.93 $11.09 $11.09 4,960
2025-08-11 $10.91 $11.04 $10.91 $11.02 $11.02 1,537
2025-08-08 $10.92 $10.98 $10.92 $10.98 $10.98 6,401
2025-08-07 $10.74 $10.95 $10.74 $10.95 $10.95 15,022
2025-08-06 $10.78 $10.90 $10.74 $10.85 $10.85 24,255
2025-08-05 $10.61 $10.78 $10.60 $10.78 $10.78 11,355
2025-08-04 $10.79 $10.79 $10.66 $10.70 $10.70 1,299
2025-08-01 $10.33 $10.68 $10.33 $10.61 $10.61 5,094
2025-07-31 $10.59 $10.70 $10.50 $10.67 $10.67 34,000
2025-07-30 $10.75 $10.76 $10.66 $10.67 $10.67 98,255
2025-07-29 $10.65 $10.70 $10.34 $10.70 $10.70 40,547
2025-07-28 $10.79 $10.79 $10.55 $10.64 $10.64 27,319
2025-07-25 $10.70 $10.78 $10.65 $10.72 $10.72 11,512
2025-07-24 $10.52 $10.70 $10.44 $10.70 $10.70 25,380
2025-07-23 $10.40 $10.58 $10.40 $10.58 $10.58 10,977
2025-07-22 $10.34 $10.58 $10.21 $10.41 $10.41 13,567
2025-07-21 $10.57 $10.57 $10.56 $10.56 $10.56 589
2025-07-18 $10.54 $10.55 $10.50 $10.50 $10.50 1,447
2025-07-17 $10.47 $10.52 $10.47 $10.50 $10.50 1,642
2025-07-16 $10.42 $10.65 $10.34 $10.50 $10.50 29,744
2025-07-15 $10.35 $10.61 $10.35 $10.54 $10.54 25,437
2025-07-14 $10.59 $10.64 $10.55 $10.55 $10.55 14,951
2025-07-11 $10.58 $10.65 $10.54 $10.65 $10.65 3,277
2025-07-10 $10.74 $10.74 $10.61 $10.67 $10.67 12,391
2025-07-09 $10.77 $10.83 $10.77 $10.77 $10.77 13,540
2025-07-08 $10.88 $10.89 $10.80 $10.82 $10.82 7,330
2025-07-07 $10.82 $10.87 $10.77 $10.81 $10.81 6,053
2025-07-03 $10.73 $10.87 $10.73 $10.79 $10.79 5,749
2025-07-02 $10.63 $10.80 $10.63 $10.74 $10.74 30,777
2025-07-01 $10.57 $10.68 $10.49 $10.65 $10.65 31,322
2025-06-30 $10.42 $10.48 $10.35 $10.47 $10.47 17,640
2025-06-27 $10.45 $10.58 $10.45 $10.53 $10.53 39,566
2025-06-26 $10.35 $10.45 $10.35 $10.45 $10.45 13,714
2025-06-25 $10.19 $10.58 $10.17 $10.37 $10.37 17,633
2025-06-24 $10.04 $10.40 $10.04 $10.33 $10.33 27,297
2025-06-23 $10.12 $10.14 $10.04 $10.14 $10.14 10,442
2025-06-20 $10.06 $10.06 $10.05 $10.06 $10.06 1,724
2025-06-18 $10.21 $10.22 $10.16 $10.16 $10.16 4,600
2025-06-17 $10.16 $10.16 $10.16 $10.16 $10.16 561
2025-06-16 $10.20 $10.25 $10.20 $10.25 $10.25 662
2025-06-13 $10.03 $10.23 $10.03 $10.23 $10.23 2,369
2025-06-12 $10.23 $10.23 $10.23 $10.23 $10.23 648
2025-06-11 $10.26 $10.35 $10.26 $10.29 $10.29 22,267
2025-06-10 $10.26 $10.26 $10.13 $10.17 $10.17 806
2025-06-09 $10.29 $10.29 $10.19 $10.22 $10.22 2,199
2025-06-06 $10.05 $10.19 $10.05 $10.18 $10.18 5,622
2025-06-05 $10.25 $10.28 $10.19 $10.19 $10.19 93,988
2025-06-04 $10.07 $10.22 $10.05 $10.22 $10.22 2,557
2025-06-03 $9.98 $9.98 $9.94 $9.96 $9.96 43,880
2025-06-02 $10.08 $10.08 $10.00 $10.00 $10.00 2,195
2025-05-30 $9.97 $10.02 $9.96 $9.97 $9.97 2,909
2025-05-29 $10.00 $10.08 $10.00 $10.08 $10.08 1,512
2025-05-28 $9.94 $10.02 $9.94 $9.99 $9.99 3,390
2025-05-27 $9.96 $10.08 $9.96 $10.05 $10.05 8,987
2025-05-23 $9.87 $9.87 $9.77 $9.83 $9.83 1,135
2025-05-22 $9.85 $9.86 $9.75 $9.75 $9.75 2,821
2025-05-21 $9.76 $9.77 $9.76 $9.77 $9.77 689
2025-05-20 $9.49 $10.02 $9.49 $9.88 $9.88 1,337
2025-05-19 $9.81 $10.00 $9.81 $10.00 $10.00 1,542
2025-05-16 $9.79 $9.79 $9.79 $9.79 $9.79 143
2025-05-15 $9.79 $9.79 $9.79 $9.79 $9.79 182
2025-05-14 $9.84 $9.84 $9.84 $9.84 $9.84 4,230
2025-05-13 $9.43 $9.79 $9.43 $9.77 $9.77 11,903
2025-05-12 $9.80 $9.80 $9.51 $9.64 $9.64 8,621
2025-05-09 $9.62 $9.63 $9.62 $9.62 $9.62 938
2025-05-08 $9.69 $9.73 $9.62 $9.66 $9.66 6,884
2025-05-07 $9.57 $9.69 $9.57 $9.64 $9.64 19,057
2025-05-06 $9.56 $9.61 $9.36 $9.59 $9.59 6,855
2025-05-05 $9.44 $9.44 $9.07 $9.43 $9.43 1,731
2025-05-02 $9.45 $9.54 $9.44 $9.44 $9.44 7,122
2025-05-01 $9.39 $9.40 $9.37 $9.38 $9.38 3,794
2025-04-30 $9.21 $9.47 $9.21 $9.47 $9.47 3,140
2025-04-29 $9.50 $9.50 $9.31 $9.35 $9.35 14,747
2025-04-28 $9.48 $9.61 $9.48 $9.51 $9.51 5,277
2025-04-25 $9.46 $9.54 $9.42 $9.48 $9.48 8,565
2025-04-24 $9.25 $9.46 $9.25 $9.39 $9.39 8,666
2025-04-23 $9.20 $9.42 $9.20 $9.28 $9.28 3,469
2025-04-22 $9.12 $9.16 $9.04 $9.15 $9.15 13,105
2025-04-21 $8.99 $9.00 $8.94 $9.00 $9.00 2,755
2025-04-17 $9.02 $9.13 $9.02 $9.12 $9.12 2,199
2025-04-16 $8.89 $8.89 $8.83 $8.87 $8.87 5,629
2025-04-15 $8.85 $8.89 $8.62 $8.83 $8.83 7,517
2025-04-14 $8.68 $8.68 $8.68 $8.68 $8.68 252
2025-04-11 $8.62 $8.68 $8.53 $8.54 $8.54 7,868
2025-04-10 $8.69 $8.70 $8.54 $8.54 $8.54 501
2025-04-09 $8.38 $8.77 $8.38 $8.77 $8.77 21,129
2025-04-08 $8.51 $8.51 $8.27 $8.27 $8.27 1,626
2025-04-07 $8.26 $8.26 $8.26 $8.26 $8.26 210
2025-04-04 $8.95 $9.02 $8.52 $8.52 $8.52 20,042
2025-04-03 $8.90 $9.20 $8.87 $9.03 $9.03 21,154
2025-04-02 $8.80 $8.86 $8.80 $8.86 $8.86 636
2025-04-01 $8.70 $8.86 $8.70 $8.85 $8.85 7,633
2025-03-31 $8.72 $8.72 $8.70 $8.72 $8.72 1,699
2025-03-28 $8.71 $8.71 $8.71 $8.71 $8.71 1,637
2025-03-27 $8.79 $8.86 $8.79 $8.86 $8.86 11,971
2025-03-26 $8.87 $8.87 $8.81 $8.81 $8.81 1,776
2025-03-25 $8.90 $8.90 $8.85 $8.85 $8.85 3,810
2025-03-24 $8.87 $8.87 $8.82 $8.82 $8.82 2,887
2025-03-21 $8.90 $8.90 $8.83 $8.87 $8.87 10,318
2025-03-20 $8.88 $8.88 $8.86 $8.88 $8.88 2,080
2025-03-19 $8.72 $8.72 $8.72 $8.72 $8.72 50
2025-03-18 $8.72 $8.72 $8.66 $8.72 $8.72 5,959
2025-03-17 $8.90 $8.90 $8.84 $8.85 $8.85 10,782
2025-03-14 $8.84 $8.84 $8.84 $8.84 $8.84 1,032
2025-03-13 $8.70 $8.76 $8.70 $8.70 $8.70 11,991
2025-03-12 $8.76 $8.78 $8.75 $8.75 $8.75 1,760
2025-03-11 $8.68 $8.69 $8.60 $8.68 $8.68 8,564
2025-03-10 $8.69 $8.74 $8.68 $8.69 $8.69 2,692
2025-03-07 $8.84 $8.84 $8.82 $8.83 $8.83 1,630
2025-03-06 $8.79 $8.83 $8.74 $8.74 $8.74 4,672
2025-03-05 $8.73 $8.80 $8.57 $8.80 $8.80 744
2025-03-04 $8.43 $8.86 $8.42 $8.57 $8.57 6,500
2025-03-03 $8.63 $8.82 $8.59 $8.62 $8.62 7,570
2025-02-28 $8.67 $8.90 $8.55 $8.80 $8.80 17,281
2025-02-27 $8.81 $8.91 $8.81 $8.91 $8.91 6,153
2025-02-26 $8.89 $8.90 $8.88 $8.90 $8.90 2,942
2025-02-25 $8.84 $8.90 $8.81 $8.90 $8.90 13,277
2025-02-24 $8.89 $8.89 $8.83 $8.83 $8.83 4,243
2025-02-21 $8.98 $9.04 $8.91 $8.91 $8.91 8,809
2025-02-20 $8.80 $9.08 $8.80 $9.03 $9.03 9,204
2025-02-19 $8.81 $8.96 $8.73 $8.90 $8.90 16,267
2025-02-18 $8.80 $8.99 $8.80 $8.90 $8.90 10,376
2025-02-14 $8.79 $8.92 $8.79 $8.90 $8.90 10,032
2025-02-13 $8.81 $8.83 $8.64 $8.78 $8.78 11,127
2025-02-12 $8.77 $8.91 $8.77 $8.84 $8.84 5,821
2025-02-11 $8.78 $8.82 $8.78 $8.82 $8.82 1,507
2025-02-10 $8.63 $8.75 $8.63 $8.75 $8.75 425
2025-02-07 $8.68 $8.76 $8.68 $8.68 $8.68 9,591
2025-02-06 $8.40 $8.69 $8.40 $8.69 $8.69 8,247
2025-02-05 $8.51 $8.70 $8.48 $8.50 $8.50 14,015
2025-02-04 $8.56 $8.62 $8.51 $8.62 $8.62 7,063
2025-02-03 $8.18 $8.58 $8.16 $8.54 $8.54 29,313
2025-01-31 $8.51 $8.55 $8.32 $8.32 $8.32 14,272
2025-01-30 $8.50 $8.54 $8.49 $8.51 $8.51 20,991
2025-01-29 $8.42 $8.42 $8.39 $8.39 $8.39 954
2025-01-28 $8.43 $8.43 $8.37 $8.41 $8.41 4,926
2025-01-27 $8.35 $8.38 $8.28 $8.32 $8.32 62,299
2025-01-24 $8.39 $8.43 $8.34 $8.41 $8.41 9,226
2025-01-23 $8.29 $8.38 $8.16 $8.34 $8.34 93,550
2025-01-22 $8.17 $8.30 $8.10 $8.25 $8.25 13,873
2025-01-21 $8.05 $8.23 $8.05 $8.16 $8.16 12,925
2025-01-17 $8.01 $8.08 $7.97 $7.97 $7.97 19,273
2025-01-16 $8.15 $8.15 $7.96 $8.00 $8.00 87,189
2025-01-15 $8.17 $8.25 $8.14 $8.22 $8.22 2,108
2025-01-14 $8.19 $8.19 $8.14 $8.14 $8.14 4,944
2025-01-13 $8.17 $8.19 $8.11 $8.14 $8.14 2,111
2025-01-10 $8.19 $8.20 $8.00 $8.11 $8.11 9,781
2025-01-08 $8.32 $8.40 $8.18 $8.27 $8.27 16,336
2025-01-07 $8.24 $8.35 $8.23 $8.32 $8.32 25,780
2025-01-06 $8.15 $8.27 $8.15 $8.18 $8.18 14,375
2025-01-03 $8.08 $8.16 $8.07 $8.10 $8.10 20,215
2025-01-02 $8.04 $8.18 $8.04 $8.18 $8.18 1,228
2024-12-31 $8.27 $8.27 $7.99 $8.03 $8.03 20,656
2024-12-30 $8.19 $8.28 $8.01 $8.05 $8.05 23,949
2024-12-27 $8.31 $8.33 $8.19 $8.19 $8.19 14,907
2024-12-26 $8.42 $8.48 $8.34 $8.34 $8.34 20,511
2024-12-24 $8.34 $8.41 $8.34 $8.38 $8.38 2,485
2024-12-23 $8.29 $8.44 $8.29 $8.34 $8.34 12,436
2024-12-20 $8.63 $8.63 $8.60 $8.62 $8.33 3,896
2024-12-19 $8.52 $8.52 $8.47 $8.47 $8.18 804
2024-12-18 $8.61 $8.76 $8.52 $8.52 $8.23 16,249
2024-12-17 $8.57 $8.60 $8.56 $8.60 $8.31 3,631
2024-12-16 $8.80 $8.80 $8.60 $8.64 $8.34 17,600
2024-12-13 $8.67 $8.70 $8.66 $8.70 $8.70 7,872
2024-12-12 $8.68 $8.69 $8.64 $8.64 $8.64 16,858
2024-12-11 $8.65 $8.68 $8.63 $8.68 $8.68 14,006
2024-12-10 $8.71 $8.80 $8.62 $8.69 $8.69 7,704
2024-12-09 $8.52 $8.86 $8.52 $8.75 $8.75 7,205
2024-12-06 $8.62 $8.62 $8.62 $8.62 $8.62 457
2024-12-05 $8.58 $8.65 $8.53 $8.61 $8.61 12,631
2024-12-04 $8.53 $8.54 $8.50 $8.53 $8.53 5,132
2024-12-03 $8.48 $8.56 $8.48 $8.51 $8.51 6,426
2024-12-02 $8.39 $8.45 $8.39 $8.45 $8.45 3,839
2024-11-29 $8.39 $8.44 $8.34 $8.43 $8.43 10,019
2024-11-27 $8.34 $8.36 $8.30 $8.33 $8.33 7,791
2024-11-26 $8.31 $8.31 $8.26 $8.28 $8.28 11,170
2024-11-25 $8.36 $8.64 $8.36 $8.38 $8.38 18,789
2024-11-22 $8.34 $8.45 $8.30 $8.36 $8.36 21,358
2024-11-21 $8.41 $8.49 $8.38 $8.38 $8.38 11,668
2024-11-20 $8.51 $8.51 $8.48 $8.51 $8.51 3,373
2024-11-19 $8.51 $8.66 $8.51 $8.59 $8.59 517
2024-11-18 $8.65 $8.71 $8.56 $8.62 $8.62 17,590
2024-11-15 $8.60 $8.61 $8.60 $8.61 $8.61 588
2024-11-14 $8.61 $8.61 $8.56 $8.56 $8.56 8,838
2024-11-13 $8.60 $8.62 $8.57 $8.62 $8.62 52,098
2024-11-12 $8.73 $8.73 $8.58 $8.62 $8.62 10,208
2024-11-11 $8.76 $8.78 $8.64 $8.74 $8.74 7,860
2024-11-08 $8.99 $9.09 $8.80 $8.87 $8.87 5,962
2024-11-07 $8.93 $9.01 $8.87 $9.00 $9.00 10,071
2024-11-06 $8.59 $8.72 $8.36 $8.72 $8.72 15,301
2024-11-05 $8.74 $8.74 $8.70 $8.72 $8.72 11,267
2024-11-04 $8.84 $8.98 $8.78 $8.78 $8.78 13,920
2024-11-01 $8.80 $8.80 $8.75 $8.76 $8.76 14,354
2024-10-31 $8.70 $8.73 $8.69 $8.73 $8.73 3,272
2024-10-30 $8.71 $8.71 $8.67 $8.71 $8.71 3,949
2024-10-29 $9.00 $9.00 $8.76 $8.79 $8.79 24,128
2024-10-28 $8.86 $8.92 $8.86 $8.91 $8.91 1,901
2024-10-25 $8.92 $8.93 $8.88 $8.91 $8.91 15,621
2024-10-24 $8.93 $8.93 $8.90 $8.90 $8.90 777
2024-10-23 $9.01 $9.01 $8.94 $9.00 $9.00 8,117
2024-10-22 $9.12 $9.12 $9.03 $9.03 $9.03 1,134
2024-10-21 $9.23 $9.28 $9.01 $9.01 $9.01 5,336
2024-10-18 $9.07 $9.16 $9.06 $9.16 $9.16 1,764
2024-10-17 $9.00 $9.07 $9.00 $9.07 $9.07 4,324
2024-10-16 $9.44 $9.44 $8.96 $9.05 $9.05 1,646
2024-10-15 $9.29 $9.29 $9.01 $9.09 $9.09 12,612
2024-10-14 $9.33 $9.33 $9.23 $9.23 $9.23 934
2024-10-11 $9.32 $9.32 $9.31 $9.31 $9.31 1,728
2024-10-10 $9.25 $9.28 $9.25 $9.28 $9.28 1,578
2024-10-09 $9.25 $9.26 $9.21 $9.25 $9.25 11,535
2024-10-08 $9.18 $9.22 $9.16 $9.20 $9.20 1,926
2024-10-07 $9.23 $9.23 $9.07 $9.17 $9.17 4,352
2024-10-04 $9.17 $9.32 $8.98 $9.25 $9.25 7,597
2024-10-03 $9.28 $9.28 $9.03 $9.05 $9.05 19,622
2024-10-02 $9.14 $9.31 $9.14 $9.31 $9.31 6,992
2024-10-01 $9.16 $9.29 $8.97 $9.12 $9.12 9,933
2024-09-30 $9.11 $9.19 $9.07 $9.17 $9.17 6,628
2024-09-27 $9.39 $9.39 $9.18 $9.28 $9.28 6,605
2024-09-26 $9.16 $9.43 $9.16 $9.29 $9.29 12,575
2024-09-25 $9.18 $9.25 $8.76 $9.11 $9.11 57,327
2024-09-24 $9.01 $9.31 $9.01 $9.22 $9.22 18,147
2024-09-23 $8.98 $9.17 $8.83 $9.00 $9.00 1,751
2024-09-20 $9.15 $9.19 $8.91 $9.00 $9.00 71,771
2024-09-19 $9.13 $9.24 $9.03 $9.12 $9.12 3,533
2024-09-18 $9.06 $9.17 $8.97 $9.09 $9.09 11,534
2024-09-17 $8.96 $9.25 $8.96 $9.15 $9.15 4,918
2024-09-16 $9.30 $9.30 $8.93 $9.08 $9.08 10,887
2024-09-13 $8.91 $9.15 $8.91 $9.15 $9.15 8,884
2024-09-12 $8.81 $8.96 $8.81 $8.95 $8.95 5,603
2024-09-11 $8.64 $8.75 $8.64 $8.68 $8.68 4,937
2024-09-10 $8.68 $8.69 $8.61 $8.65 $8.65 5,236
2024-09-09 $8.66 $8.78 $8.66 $8.75 $8.75 4,749
2024-09-06 $8.70 $8.71 $8.70 $8.70 $8.70 2,421
2024-09-05 $8.87 $8.93 $8.70 $8.70 $8.70 4,008
2024-09-04 $8.91 $8.93 $8.75 $8.78 $8.78 9,819
2024-09-03 $8.79 $8.82 $8.74 $8.78 $8.78 9,464
2024-08-30 $8.86 $8.86 $8.86 $8.86 $8.86 568
2024-08-29 $8.79 $8.84 $8.75 $8.84 $8.84 1,004
2024-08-28 $8.75 $8.91 $8.75 $8.83 $8.83 21,672
2024-08-27 $9.00 $9.12 $8.82 $8.82 $8.82 16,909
2024-08-26 $9.40 $9.40 $9.00 $9.11 $9.11 14,620
2024-08-23 $9.32 $9.32 $9.32 $9.32 $9.32 394
2024-08-22 $9.11 $9.28 $9.10 $9.10 $9.10 9,156
2024-08-21 $9.38 $9.38 $9.25 $9.25 $9.25 5,688
2024-08-20 $9.52 $9.52 $9.40 $9.40 $9.40 5,996
2024-08-19 $9.57 $9.57 $9.45 $9.51 $9.51 4,874
2024-08-16 $9.82 $9.82 $9.44 $9.53 $9.53 28,405
2024-08-15 $9.61 $9.61 $9.61 $9.61 $9.61 205
2024-08-14 $9.48 $9.57 $9.46 $9.57 $9.57 2,492
2024-08-13 $9.50 $9.50 $9.38 $9.46 $9.46 4,915
2024-08-12 $9.24 $9.59 $9.24 $9.59 $9.59 545
2024-08-09 $9.38 $9.42 $9.36 $9.42 $9.42 3,593
2024-08-08 $9.26 $9.34 $9.24 $9.34 $9.34 4,187
2024-08-07 $9.10 $9.28 $9.10 $9.18 $9.18 3,499
2024-08-06 $9.01 $9.10 $9.01 $9.05 $9.05 2,201
2024-08-05 $8.95 $9.41 $8.57 $9.10 $9.10 8,169
2024-08-02 $9.35 $9.35 $9.17 $9.17 $9.17 1,579
2024-08-01 $9.47 $9.52 $9.43 $9.43 $9.43 914
2024-07-31 $9.44 $9.65 $9.44 $9.59 $9.59 1,660
2024-07-30 $9.46 $9.52 $9.32 $9.38 $9.38 18,671
2024-07-29 $9.44 $9.51 $9.39 $9.41 $9.41 16,202
2024-07-26 $9.43 $9.61 $9.43 $9.59 $9.59 1,771
2024-07-25 $9.41 $9.66 $9.41 $9.46 $9.46 10,732
2024-07-24 $9.54 $9.60 $9.54 $9.59 $9.59 1,433
2024-07-23 $9.98 $9.98 $9.75 $9.75 $9.75 2,073
2024-07-22 $9.83 $9.94 $9.83 $9.91 $9.91 12,753
2024-07-19 $9.79 $9.88 $9.68 $9.76 $9.76 7,966
2024-07-18 $9.86 $9.89 $9.80 $9.80 $9.80 4,673
2024-07-17 $9.99 $9.99 $9.99 $9.99 $9.99 569
2024-07-16 $10.18 $10.18 $10.12 $10.15 $10.15 2,711
2024-07-15 $10.16 $10.25 $10.03 $10.05 $10.05 22,570
2024-07-12 $10.22 $10.27 $10.22 $10.27 $10.27 1,717
2024-07-11 $10.08 $10.25 $10.08 $10.08 $10.08 7,629
2024-07-10 $9.91 $10.10 $9.86 $10.07 $10.07 27,394
2024-07-09 $9.83 $9.83 $9.75 $9.77 $9.77 5,007
2024-07-08 $9.73 $9.77 $9.63 $9.72 $9.72 8,872
2024-07-05 $9.66 $9.66 $9.63 $9.63 $9.63 4,864
2024-07-03 $9.57 $9.74 $9.56 $9.63 $9.63 15,001
2024-07-02 $9.64 $9.64 $9.58 $9.58 $9.58 2,973
2024-07-01 $9.61 $9.71 $9.61 $9.64 $9.64 1,215
2024-06-28 $9.48 $9.63 $9.48 $9.60 $9.60 454
2024-06-27 $9.53 $9.53 $9.51 $9.52 $9.52 2,099
2024-06-26 $9.53 $9.59 $9.50 $9.53 $9.53 3,456
2024-06-25 $9.58 $9.63 $9.51 $9.63 $9.63 18,386
2024-06-24 $9.64 $9.86 $9.60 $9.68 $9.68 3,378
2024-06-21 $9.37 $9.56 $9.37 $9.53 $9.53 1,111
2024-06-20 $9.49 $9.49 $9.42 $9.46 $9.46 1,788
2024-06-18 $9.60 $9.61 $9.47 $9.47 $9.47 12,153
2024-06-17 $9.26 $9.39 $9.25 $9.34 $9.34 4,749
2024-06-14 $9.36 $9.37 $9.29 $9.37 $9.37 5,469
2024-06-13 $9.49 $9.49 $9.38 $9.38 $9.38 7,192
2024-06-12 $9.56 $9.70 $9.35 $9.35 $9.35 16,794
2024-06-11 $9.75 $9.75 $9.56 $9.57 $9.57 4,973
2024-06-10 $9.70 $9.86 $9.64 $9.65 $9.65 8,924
2024-06-07 $10.05 $10.20 $9.64 $9.67 $9.67 36,567
2024-06-06 $10.06 $10.28 $10.06 $10.20 $10.20 38,491
2024-06-05 $10.01 $10.16 $10.01 $10.14 $10.14 13,700
2024-06-04 $9.47 $9.92 $9.47 $9.87 $9.87 52,764
2024-06-03 $10.45 $10.56 $9.51 $9.51 $9.51 142,004
2024-05-31 $10.69 $10.70 $10.52 $10.64 $10.64 7,069
2024-05-30 $10.57 $10.65 $10.53 $10.63 $10.63 4,137
2024-05-29 $10.53 $10.65 $10.46 $10.56 $10.56 5,619
2024-05-28 $10.74 $10.91 $10.71 $10.71 $10.71 8,884
2024-05-24 $10.91 $10.91 $10.82 $10.82 $10.82 917
2024-05-23 $10.94 $10.99 $10.85 $10.86 $10.86 10,189
2024-05-22 $11.02 $11.05 $10.94 $10.97 $10.97 8,154
2024-05-21 $11.14 $11.15 $11.03 $11.03 $11.03 3,916
2024-05-20 $11.23 $11.23 $11.23 $11.23 $11.23 456
2024-05-17 $11.20 $11.26 $11.16 $11.23 $11.23 5,109
2024-05-16 $11.21 $11.24 $11.07 $11.20 $11.20 10,252
2024-05-15 $11.05 $11.33 $11.05 $11.25 $11.25 4,566
2024-05-14 $11.19 $11.29 $11.00 $11.04 $11.04 16,179
2024-05-13 $11.16 $11.20 $11.14 $11.17 $11.17 3,859
2024-05-10 $11.21 $11.21 $11.15 $11.15 $11.15 536
2024-05-09 $11.10 $11.31 $11.09 $11.21 $11.21 12,833
2024-05-08 $11.02 $11.08 $10.96 $11.04 $11.04 3,686
2024-05-07 $11.11 $11.13 $10.98 $11.05 $11.05 9,402
2024-05-06 $11.09 $11.21 $11.03 $11.14 $11.14 4,096
2024-05-03 $11.05 $11.10 $10.95 $11.05 $11.05 14,294
2024-05-02 $11.01 $11.04 $10.96 $11.00 $11.00 8,550
2024-05-01 $10.99 $11.00 $10.75 $10.91 $10.91 13,073
2024-04-30 $11.05 $11.05 $11.05 $11.05 $11.05 146
2024-04-29 $11.05 $11.05 $11.05 $11.05 $11.05 2,268
2024-04-26 $10.90 $11.07 $10.84 $11.03 $11.03 9,395
2024-04-25 $10.82 $10.90 $10.82 $10.90 $10.90 2,285
2024-04-24 $10.94 $11.03 $10.94 $10.96 $10.96 4,396
2024-04-23 $10.89 $11.00 $10.89 $11.00 $11.00 905
2024-04-22 $10.70 $10.76 $10.70 $10.76 $10.76 1,771
2024-04-19 $10.65 $10.67 $10.61 $10.67 $10.67 4,340
2024-04-18 $10.74 $10.74 $10.72 $10.72 $10.72 606
2024-04-17 $10.95 $10.95 $10.74 $10.74 $10.74 4,640
2024-04-16 $11.02 $11.02 $10.75 $10.75 $10.75 4,060
2024-04-15 $11.10 $11.20 $10.98 $11.00 $11.00 3,545
2024-04-12 $11.35 $11.35 $11.35 $11.35 $11.35 424
2024-04-11 $11.44 $11.44 $11.35 $11.35 $11.35 629
2024-04-10 $11.42 $11.42 $11.28 $11.33 $11.33 3,109
2024-04-09 $11.63 $11.63 $11.48 $11.48 $11.48 2,371
2024-04-08 $11.55 $11.55 $11.55 $11.55 $11.55 178
2024-04-05 $11.41 $11.61 $11.41 $11.55 $11.55 4,076
2024-04-04 $11.38 $11.58 $11.37 $11.52 $11.52 4,772
2024-04-03 $11.52 $11.56 $11.51 $11.51 $11.51 1,779
2024-04-02 $11.55 $11.55 $11.48 $11.49 $11.49 5,667
2024-04-01 $11.56 $11.56 $11.45 $11.49 $11.49 2,811
2024-03-28 $11.56 $11.63 $11.55 $11.56 $11.56 23,592
2024-03-27 $11.54 $11.59 $11.53 $11.59 $11.59 5,186
2024-03-26 $11.41 $11.52 $11.41 $11.52 $11.52 4,731
2024-03-25 $11.33 $11.41 $11.30 $11.41 $11.41 3,591
2024-03-22 $11.31 $11.33 $11.30 $11.33 $11.33 2,579
2024-03-21 $11.29 $11.34 $11.29 $11.34 $11.34 1,561
2024-03-20 $11.26 $11.40 $11.24 $11.40 $11.40 12,417
2024-03-19 $11.21 $11.22 $11.20 $11.20 $11.20 514
2024-03-18 $11.36 $11.39 $11.32 $11.35 $11.35 10,491
2024-03-15 $11.42 $11.45 $11.37 $11.38 $11.38 5,316
2024-03-14 $11.35 $11.47 $11.34 $11.43 $11.43 10,553
2024-03-13 $11.51 $11.51 $11.22 $11.39 $11.39 15,523
2024-03-12 $11.03 $11.45 $11.02 $11.15 $11.15 20,510
2024-03-11 $11.05 $11.32 $11.05 $11.13 $11.13 2,027
2024-03-08 $11.16 $11.16 $11.10 $11.10 $11.10 1,556
2024-03-07 $11.21 $11.21 $11.04 $11.04 $11.04 1,008
2024-03-06 $11.04 $11.14 $11.03 $11.03 $11.03 4,029
2024-03-05 $10.98 $11.14 $10.98 $11.03 $11.03 1,019
2024-03-04 $11.12 $11.12 $10.97 $10.97 $10.97 7,031
2024-03-01 $11.18 $11.18 $10.98 $10.98 $10.98 682
2024-02-29 $10.95 $11.01 $10.90 $10.96 $10.96 2,380
2024-02-28 $11.20 $11.20 $10.91 $10.92 $10.92 3,377
2024-02-27 $11.06 $11.07 $11.06 $11.06 $11.06 1,600
2024-02-26 $11.01 $11.08 $11.01 $11.05 $11.05 7,982
2024-02-23 $11.13 $11.13 $11.10 $11.10 $11.10 3,533
2024-02-22 $11.27 $11.27 $11.11 $11.15 $11.15 874
2024-02-21 $11.17 $11.19 $11.10 $11.10 $11.10 3,361
2024-02-20 $11.32 $11.32 $11.20 $11.20 $11.20 2,146
2024-02-16 $11.30 $11.30 $11.20 $11.20 $11.20 646
2024-02-15 $11.22 $11.22 $11.16 $11.16 $11.16 393
2024-02-14 $11.12 $11.22 $11.12 $11.21 $11.21 2,466
2024-02-13 $11.26 $11.26 $11.12 $11.12 $11.12 3,598
2024-02-12 $11.30 $11.30 $11.30 $11.30 $11.30 305
2024-02-09 $11.29 $11.29 $11.23 $11.23 $11.23 2,922
2024-02-08 $11.32 $11.32 $11.22 $11.24 $11.24 5,317
2024-02-07 $11.44 $11.49 $11.40 $11.49 $11.49 4,935
2024-02-06 $11.32 $11.45 $11.31 $11.45 $11.45 11,234
2024-02-05 $11.16 $11.22 $11.10 $11.22 $11.22 2,589
2024-02-02 $11.25 $11.28 $11.24 $11.28 $11.28 2,536
2024-02-01 $11.01 $11.31 $11.01 $11.25 $11.25 2,400
2024-01-31 $11.16 $11.16 $11.00 $11.07 $11.07 11,722
2024-01-30 $10.92 $11.09 $10.92 $11.07 $11.07 8,743
2024-01-29 $11.06 $11.06 $10.90 $10.99 $10.99 3,583
2024-01-26 $10.99 $11.03 $10.97 $11.03 $11.03 3,866
2024-01-25 $10.77 $10.88 $10.77 $10.88 $10.88 2,552
2024-01-24 $10.99 $10.99 $10.72 $10.72 $10.72 4,336
2024-01-23 $10.70 $10.70 $10.70 $10.70 $10.70 202
2024-01-22 $10.95 $10.95 $10.70 $10.70 $10.70 10,562
2024-01-19 $10.68 $10.81 $10.68 $10.81 $10.81 2,709
2024-01-18 $10.84 $10.84 $10.64 $10.64 $10.64 1,553
2024-01-17 $10.66 $10.66 $10.57 $10.58 $10.58 4,915
2024-01-16 $10.97 $10.97 $10.72 $10.75 $10.75 10,986
2024-01-12 $11.10 $11.14 $11.00 $11.05 $11.05 9,655
2024-01-11 $10.88 $11.01 $10.82 $11.01 $11.01 7,481
2024-01-10 $10.85 $11.17 $10.82 $10.94 $10.94 26,036
2024-01-09 $11.20 $11.20 $10.88 $11.01 $11.01 18,133
2024-01-08 $11.09 $11.27 $11.01 $11.11 $11.11 19,723
2024-01-05 $11.22 $11.27 $11.02 $11.05 $11.05 6,277
2024-01-04 $10.83 $11.11 $10.81 $11.02 $11.02 7,738
2024-01-03 $11.07 $11.25 $10.95 $10.95 $10.95 3,847
2024-01-02 $11.12 $11.49 $11.12 $11.24 $11.24 3,008
2023-12-29 $11.37 $11.37 $11.16 $11.20 $11.20 9,118
2023-12-28 $11.19 $11.22 $11.16 $11.22 $11.22 5,380
2023-12-27 $11.13 $11.40 $11.12 $11.27 $11.27 8,156
2023-12-26 $11.50 $11.51 $11.42 $11.44 $11.14 4,401
2023-12-22 $11.45 $11.47 $11.32 $11.39 $11.09 14,722
2023-12-21 $11.28 $11.42 $11.28 $11.42 $11.12 903
2023-12-20 $11.28 $11.49 $11.15 $11.15 $10.86 17,895
2023-12-19 $11.41 $11.44 $11.26 $11.29 $11.00 13,622
2023-12-18 $11.13 $11.40 $11.12 $11.33 $11.04 15,604
2023-12-15 $11.12 $11.23 $11.10 $11.19 $10.90 5,233
2023-12-14 $10.75 $11.12 $10.75 $11.12 $10.83 9,874
2023-12-13 $10.46 $10.70 $10.46 $10.69 $10.41 5,454
2023-12-12 $10.35 $10.54 $10.35 $10.54 $10.26 10,538
2023-12-11 $10.50 $10.50 $10.42 $10.46 $10.19 7,198
2023-12-08 $10.34 $10.45 $10.34 $10.45 $10.18 3,067
2023-12-07 $10.40 $10.44 $10.35 $10.38 $10.11 2,344
2023-12-06 $10.38 $10.40 $10.38 $10.40 $10.13 1,044
2023-12-05 $10.38 $10.38 $10.22 $10.35 $10.08 11,509
2023-12-04 $10.26 $10.40 $10.21 $10.26 $10.26 56,097
2023-12-01 $10.15 $10.24 $10.10 $10.23 $10.23 6,205
2023-11-30 $9.97 $10.15 $9.95 $10.15 $10.15 7,158
2023-11-29 $9.91 $10.10 $9.91 $10.01 $10.01 75,166
2023-11-28 $9.96 $9.98 $9.94 $9.94 $9.94 5,420
2023-11-27 $10.05 $10.05 $9.92 $9.97 $9.97 5,413
2023-11-24 $9.86 $9.96 $9.86 $9.93 $9.93 3,327
2023-11-22 $9.91 $9.97 $9.89 $9.94 $9.94 6,303
2023-11-21 $9.88 $9.96 $9.83 $9.90 $9.90 13,376
2023-11-20 $9.90 $9.98 $9.88 $9.98 $9.98 2,897
2023-11-17 $9.82 $9.88 $9.82 $9.88 $9.88 2,596
2023-11-16 $9.79 $9.80 $9.78 $9.79 $9.79 2,646
2023-11-15 $9.71 $9.83 $9.71 $9.83 $9.83 3,879
2023-11-14 $9.49 $9.77 $9.45 $9.77 $9.77 4,743
2023-11-13 $9.35 $9.43 $9.33 $9.39 $9.39 4,623
2023-11-10 $9.29 $9.42 $9.28 $9.42 $9.42 6,340
2023-11-09 $9.40 $9.45 $9.27 $9.27 $9.27 2,039
2023-11-08 $9.51 $9.53 $9.34 $9.39 $9.39 9,134
2023-11-07 $9.51 $9.51 $9.38 $9.39 $9.39 6,089
2023-11-06 $9.45 $9.57 $9.43 $9.44 $9.44 24,110
2023-11-03 $9.37 $9.61 $9.37 $9.43 $9.43 9,662
2023-11-02 $9.23 $9.34 $9.13 $9.33 $9.33 30,614
2023-11-01 $8.87 $9.04 $8.87 $9.04 $9.04 2,778
2023-10-31 $8.87 $8.87 $8.87 $8.87 $8.87 250
2023-10-30 $8.95 $8.95 $8.76 $8.87 $8.87 4,807
2023-10-27 $8.80 $8.80 $8.80 $8.80 $8.80 472
2023-10-26 $8.62 $8.83 $8.62 $8.79 $8.79 4,494
2023-10-25 $8.40 $8.61 $8.40 $8.59 $8.59 4,842
2023-10-24 $8.65 $8.66 $8.52 $8.55 $8.55 4,649
2023-10-23 $8.43 $8.58 $8.43 $8.54 $8.54 2,741
2023-10-20 $8.55 $8.55 $8.55 $8.55 $8.55 14
2023-10-19 $8.61 $8.61 $8.49 $8.55 $8.55 8,740
2023-10-18 $8.65 $8.67 $8.63 $8.67 $8.67 2,992
2023-10-17 $9.12 $9.12 $8.73 $8.81 $8.81 9,672
2023-10-16 $8.83 $8.93 $8.80 $8.90 $8.90 11,241
2023-10-13 $8.86 $8.88 $8.72 $8.77 $8.77 5,742
2023-10-12 $8.94 $8.98 $8.90 $8.94 $8.94 7,111
2023-10-11 $9.10 $9.10 $9.03 $9.06 $9.06 1,101
2023-10-10 $8.74 $9.06 $8.74 $9.04 $9.04 2,529
2023-10-09 $8.75 $8.86 $8.74 $8.80 $8.80 23,056
2023-10-06 $8.69 $8.92 $8.64 $8.85 $8.85 12,317
2023-10-05 $8.89 $8.95 $8.59 $8.79 $8.79 68,359
2023-10-04 $9.06 $9.13 $9.00 $9.03 $9.03 4,457
2023-10-03 $9.23 $9.23 $8.96 $8.99 $8.99 4,888
2023-10-02 $9.33 $9.34 $9.27 $9.32 $9.32 7,190
2023-09-29 $9.45 $9.45 $9.40 $9.40 $9.40 917
2023-09-28 $9.40 $9.40 $9.40 $9.40 $9.40 298
2023-09-27 $9.52 $9.52 $9.36 $9.36 $9.36 1,390
2023-09-26 $9.62 $9.62 $9.42 $9.42 $9.42 8,240
2023-09-25 $9.75 $9.75 $9.61 $9.61 $9.61 2,162
2023-09-22 $9.95 $9.95 $9.84 $9.84 $9.84 2,489
2023-09-21 $10.01 $10.01 $9.86 $9.87 $9.87 1,742
2023-09-20 $10.01 $10.11 $9.99 $10.01 $10.01 5,036
2023-09-19 $10.01 $10.01 $10.01 $10.01 $10.01 226
2023-09-18 $9.78 $9.88 $9.78 $9.85 $9.85 1,800
2023-09-15 $9.85 $9.96 $9.85 $9.96 $9.96 1,619
2023-09-14 $10.01 $10.01 $9.95 $9.95 $9.95 2,965
2023-09-13 $9.90 $9.92 $9.86 $9.92 $9.92 786
2023-09-12 $9.79 $9.90 $9.79 $9.90 $9.90 1,664
2023-09-11 $9.80 $9.92 $9.78 $9.88 $9.88 10,487
2023-09-08 $9.80 $9.80 $9.80 $9.80 $9.80 32
2023-09-07 $9.81 $9.86 $9.79 $9.80 $9.80 4,155
2023-09-06 $9.86 $9.87 $9.83 $9.83 $9.83 4,471
2023-09-05 $10.06 $10.06 $9.90 $9.93 $9.93 3,512
2023-09-01 $10.11 $10.14 $10.11 $10.13 $10.13 3,322
2023-08-31 $10.53 $10.53 $10.14 $10.16 $10.16 4,633
2023-08-30 $10.44 $10.50 $10.44 $10.50 $10.50 2,106
2023-08-29 $10.38 $10.53 $10.38 $10.49 $10.49 2,286
2023-08-28 $10.37 $10.37 $10.37 $10.37 $10.37 251
2023-08-25 $10.24 $10.40 $10.24 $10.34 $10.34 2,649
2023-08-24 $10.46 $10.46 $10.24 $10.24 $10.24 3,252
2023-08-23 $10.33 $10.34 $10.33 $10.34 $10.34 1,262
2023-08-22 $10.18 $10.18 $10.18 $10.18 $10.18 289
2023-08-21 $10.31 $10.31 $10.18 $10.18 $10.18 632
2023-08-18 $10.07 $10.24 $10.04 $10.20 $10.20 2,343
2023-08-17 $10.22 $10.28 $10.14 $10.15 $10.15 5,263
2023-08-16 $10.39 $10.41 $10.24 $10.26 $10.26 10,849
2023-08-15 $10.31 $10.41 $10.25 $10.33 $10.33 3,409
2023-08-14 $10.35 $10.35 $10.35 $10.35 $10.35 397
2023-08-11 $10.35 $10.36 $10.35 $10.36 $10.36 493
2023-08-10 $10.36 $10.64 $10.36 $10.46 $10.46 6,323
2023-08-09 $10.36 $10.41 $10.36 $10.40 $10.40 611
2023-08-08 $10.50 $10.50 $10.31 $10.34 $10.34 2,386
2023-08-07 $10.50 $10.51 $10.44 $10.50 $10.50 897
2023-08-04 $10.17 $10.52 $10.17 $10.40 $10.40 9,804
2023-08-03 $10.34 $10.34 $10.03 $10.26 $10.26 873
2023-08-02 $10.47 $10.47 $10.37 $10.37 $10.37 369
2023-08-01 $10.73 $10.73 $10.52 $10.57 $10.57 3,701
2023-07-31 $10.61 $10.70 $10.61 $10.70 $10.70 6,932
2023-07-28 $10.60 $10.69 $10.57 $10.65 $10.65 3,668
2023-07-27 $10.55 $10.55 $10.54 $10.54 $10.54 2,509
2023-07-26 $10.49 $10.49 $10.49 $10.49 $10.49 678
2023-07-25 $10.57 $10.57 $10.31 $10.43 $10.43 2,465
2023-07-24 $10.43 $10.50 $10.43 $10.46 $10.46 5,907
2023-07-21 $10.45 $10.45 $10.45 $10.45 $10.45 584
2023-07-20 $10.44 $10.44 $10.44 $10.44 $10.44 70
2023-07-19 $10.47 $10.48 $10.44 $10.44 $10.44 1,884
2023-07-18 $10.41 $10.50 $10.41 $10.47 $10.47 779
2023-07-17 $10.36 $10.42 $10.32 $10.42 $10.42 1,147
2023-07-14 $10.44 $10.44 $10.37 $10.42 $10.42 1,030
2023-07-13 $10.33 $10.44 $10.33 $10.43 $10.43 3,011
2023-07-12 $10.33 $10.33 $10.27 $10.30 $10.30 3,659
2023-07-11 $10.10 $10.22 $10.10 $10.22 $10.22 5,669
2023-07-10 $10.17 $10.17 $10.15 $10.16 $10.16 3,612
2023-07-07 $9.88 $10.17 $9.88 $10.11 $10.11 4,232
2023-07-06 $9.96 $10.00 $9.95 $10.00 $10.00 563
2023-07-05 $10.19 $10.26 $10.19 $10.25 $10.25 1,873
2023-07-03 $10.00 $10.22 $9.95 $10.22 $10.22 5,864
2023-06-30 $10.12 $10.12 $10.04 $10.04 $10.04 1,711
2023-06-29 $10.04 $10.04 $10.04 $10.04 $10.04 19
2023-06-28 $10.11 $10.11 $9.93 $10.04 $10.04 7,123
2023-06-27 $9.97 $10.15 $9.97 $10.15 $10.15 4,997
2023-06-26 $9.94 $9.96 $9.93 $9.93 $9.93 1,443
2023-06-23 $9.87 $10.01 $9.86 $9.94 $9.94 8,819
2023-06-22 $9.97 $10.03 $9.97 $9.98 $9.98 1,113
2023-06-21 $10.09 $10.29 $10.09 $10.12 $10.12 6,604
2023-06-20 $10.26 $10.46 $10.18 $10.18 $10.18 11,155
2023-06-16 $10.48 $10.48 $10.40 $10.40 $10.40 2,369
2023-06-15 $10.40 $10.44 $10.33 $10.44 $10.44 1,349
2023-06-14 $10.24 $10.49 $10.24 $10.44 $10.44 5,630
2023-06-13 $10.37 $10.37 $10.28 $10.29 $10.29 2,630
2023-06-12 $10.31 $10.35 $10.21 $10.31 $10.31 7,761
2023-06-09 $10.22 $10.28 $10.22 $10.28 $10.28 458
2023-06-08 $10.12 $10.20 $10.09 $10.20 $10.20 2,398
2023-06-07 $10.19 $10.30 $10.00 $10.21 $10.21 10,798
2023-06-06 $10.02 $10.15 $10.02 $10.15 $10.15 4,795
2023-06-05 $10.00 $10.03 $9.96 $9.99 $9.99 6,177
2023-06-02 $9.98 $10.23 $9.96 $9.99 $9.99 5,454
2023-06-01 $9.79 $9.96 $9.79 $9.96 $9.96 459
2023-05-31 $9.77 $9.86 $9.73 $9.82 $9.82 7,330
2023-05-30 $10.00 $10.00 $9.84 $9.85 $9.85 11,991
2023-05-26 $9.98 $9.98 $9.92 $9.94 $9.94 1,895
2023-05-25 $9.69 $9.77 $9.69 $9.75 $9.75 3,614
2023-05-24 $9.69 $9.79 $9.62 $9.68 $9.68 15,819
2023-05-23 $9.56 $9.67 $9.55 $9.56 $9.56 8,177
2023-05-22 $9.89 $9.94 $9.68 $9.69 $9.69 36,453
2023-05-19 $10.21 $10.21 $9.87 $9.90 $9.90 13,043
2023-05-18 $10.19 $10.19 $9.88 $10.08 $10.08 25,442
2023-05-17 $10.25 $10.25 $10.13 $10.17 $10.17 12,599
2023-05-16 $10.22 $10.22 $10.16 $10.20 $10.20 2,214
2023-05-15 $10.13 $10.19 $10.09 $10.19 $10.19 1,740
2023-05-12 $10.01 $10.12 $10.01 $10.05 $10.05 12,697
2023-05-11 $10.08 $10.17 $10.08 $10.11 $10.11 14,181
2023-05-10 $10.18 $10.18 $10.16 $10.16 $10.16 2,951
2023-05-09 $10.01 $10.09 $9.99 $10.09 $10.09 7,900
2023-05-08 $10.01 $10.07 $10.01 $10.05 $10.05 2,482
2023-05-05 $9.96 $10.08 $9.96 $10.07 $10.07 3,808
2023-05-04 $10.01 $10.01 $9.95 $9.95 $9.95 1,525
2023-05-03 $9.99 $10.02 $9.99 $10.00 $10.00 2,587
2023-05-02 $9.96 $9.96 $9.95 $9.96 $9.96 3,775
2023-05-01 $10.07 $10.07 $9.98 $10.02 $10.02 6,257
2023-04-28 $9.92 $10.04 $9.92 $10.04 $10.04 2,415
2023-04-27 $9.85 $9.91 $9.85 $9.91 $9.91 3,169
2023-04-26 $9.85 $9.86 $9.79 $9.79 $9.79 4,012
2023-04-25 $9.94 $9.98 $9.84 $9.90 $9.90 3,730
2023-04-24 $10.03 $10.03 $9.96 $9.99 $9.99 1,023
2023-04-21 $9.93 $9.95 $9.93 $9.94 $9.94 3,937
2023-04-20 $9.97 $10.07 $9.97 $10.01 $10.01 7,668
2023-04-19 $10.10 $10.10 $10.01 $10.03 $10.03 2,753
2023-04-18 $10.20 $10.20 $9.81 $10.01 $10.01 3,977
2023-04-17 $10.06 $10.20 $10.05 $10.08 $10.08 4,517
2023-04-14 $10.18 $10.24 $10.00 $10.03 $10.03 7,627
2023-04-13 $10.12 $10.22 $10.12 $10.17 $10.17 9,630
2023-04-12 $10.11 $10.11 $10.02 $10.04 $10.04 7,041
2023-04-11 $9.96 $10.08 $9.96 $10.03 $10.03 4,098
2023-04-10 $9.88 $10.02 $9.88 $10.01 $10.01 7,780
2023-04-06 $9.85 $9.95 $9.85 $9.87 $9.87 3,346
2023-04-05 $10.02 $10.02 $9.77 $9.82 $9.82 12,581
2023-04-04 $10.05 $10.13 $9.94 $10.11 $10.11 36,607
2023-04-03 $10.07 $10.09 $10.02 $10.05 $10.05 4,403
2023-03-31 $10.19 $10.19 $10.07 $10.07 $10.07 4,519
2023-03-30 $10.08 $10.12 $10.08 $10.12 $10.12 1,809
2023-03-29 $9.98 $10.09 $9.98 $10.05 $10.05 3,361
2023-03-28 $9.97 $9.97 $9.97 $9.97 $9.97 286
2023-03-27 $10.02 $10.02 $9.80 $9.80 $9.80 771
2023-03-24 $9.54 $9.75 $9.54 $9.73 $9.73 5,221
2023-03-23 $9.65 $9.79 $9.64 $9.66 $9.66 5,246
2023-03-22 $9.68 $9.74 $9.62 $9.62 $9.62 4,272
2023-03-21 $9.60 $9.67 $9.55 $9.63 $9.63 1,569
2023-03-20 $9.53 $9.56 $9.48 $9.50 $9.50 2,563
2023-03-17 $9.55 $9.60 $9.41 $9.44 $9.44 5,046
2023-03-16 $9.52 $9.60 $9.52 $9.55 $9.55 4,613
2023-03-15 $9.56 $9.58 $9.42 $9.46 $9.46 10,331
2023-03-14 $9.74 $9.83 $9.74 $9.75 $9.75 10,135
2023-03-13 $9.74 $9.74 $9.65 $9.72 $9.72 1,985
2023-03-10 $10.04 $10.04 $9.80 $9.85 $9.85 41,284
2023-03-09 $10.18 $10.18 $10.15 $10.17 $10.17 612
2023-03-08 $10.11 $10.21 $10.11 $10.21 $10.21 1,977
2023-03-07 $10.15 $10.15 $10.00 $10.03 $10.03 14,572
2023-03-06 $10.23 $10.28 $10.23 $10.23 $10.23 2,454
2023-03-03 $10.16 $10.28 $10.16 $10.27 $10.27 6,140
2023-03-02 $10.12 $10.13 $10.12 $10.13 $10.13 1,394
2023-03-01 $10.04 $10.16 $10.04 $10.12 $10.12 5,931
2023-02-28 $9.99 $10.00 $9.96 $10.00 $10.00 1,429
2023-02-27 $10.00 $10.05 $9.96 $9.96 $9.96 3,326
2023-02-24 $9.92 $9.92 $9.88 $9.88 $9.88 1,059
2023-02-23 $10.00 $10.00 $9.97 $9.98 $9.98 2,377
2023-02-22 $9.98 $10.08 $9.92 $10.02 $10.02 4,538
2023-02-21 $10.10 $10.13 $9.99 $9.99 $9.99 4,342
2023-02-17 $10.13 $10.14 $10.13 $10.13 $10.13 1,857
2023-02-16 $10.09 $10.21 $10.07 $10.21 $10.21 5,398
2023-02-15 $9.96 $10.04 $9.94 $10.04 $10.04 5,580
2023-02-14 $9.96 $10.05 $9.95 $10.01 $10.01 7,076
2023-02-13 $9.80 $9.98 $9.80 $9.96 $9.96 2,341
2023-02-10 $9.92 $9.92 $9.80 $9.90 $9.90 3,253
2023-02-09 $9.91 $9.91 $9.81 $9.89 $9.89 4,137
2023-02-08 $9.80 $9.85 $9.79 $9.85 $9.85 3,307
2023-02-07 $9.81 $9.88 $9.78 $9.88 $9.88 4,379
2023-02-06 $9.89 $9.90 $9.80 $9.80 $9.80 14,559
2023-02-03 $10.05 $10.07 $9.90 $9.96 $9.96 23,863
2023-02-02 $10.18 $10.22 $10.03 $10.07 $10.07 9,389
2023-02-01 $9.96 $10.17 $9.96 $10.17 $10.17 11,382
2023-01-31 $10.00 $10.06 $10.00 $10.04 $10.04 1,207
2023-01-30 $10.05 $10.08 $9.98 $10.03 $10.03 8,482
2023-01-27 $10.08 $10.09 $10.00 $10.05 $10.05 4,100
2023-01-26 $10.04 $10.09 $10.04 $10.09 $10.09 2,302
2023-01-25 $10.02 $10.03 $9.99 $10.01 $10.01 1,821
2023-01-24 $9.86 $10.07 $9.85 $10.06 $10.06 45,485
2023-01-23 $9.82 $9.86 $9.79 $9.83 $9.83 28,932
2023-01-20 $9.69 $9.77 $9.69 $9.75 $9.75 12,750
2023-01-19 $9.73 $9.73 $9.62 $9.63 $9.63 29,946
2023-01-18 $9.85 $9.89 $9.72 $9.72 $9.72 13,838
2023-01-17 $9.82 $9.83 $9.71 $9.79 $9.79 14,033
2023-01-13 $9.69 $9.76 $9.69 $9.75 $9.75 6,400
2023-01-12 $9.59 $9.72 $9.58 $9.69 $9.69 19,744
2023-01-11 $9.44 $9.59 $9.44 $9.58 $9.58 14,797
2023-01-10 $9.25 $9.40 $9.25 $9.39 $9.39 5,771
2023-01-09 $9.19 $9.29 $9.19 $9.29 $9.29 14,630
2023-01-06 $9.06 $9.19 $9.04 $9.16 $9.16 7,938
2023-01-05 $8.96 $8.98 $8.90 $8.94 $8.94 21,841
2023-01-04 $8.84 $8.90 $8.83 $8.87 $8.87 14,971
2023-01-03 $8.80 $8.86 $8.73 $8.81 $8.81 23,132
2022-12-30 $8.86 $8.86 $8.76 $8.78 $8.78 4,392
2022-12-29 $8.99 $9.00 $8.88 $8.88 $8.88 3,440
2022-12-28 $8.96 $8.98 $8.84 $8.85 $8.85 7,690
2022-12-27 $9.07 $9.07 $8.99 $8.99 $8.99 3,111
2022-12-23 $8.95 $9.11 $8.95 $9.05 $9.05 17,503
2022-12-22 $8.95 $8.95 $8.90 $8.95 $8.95 8,969
2022-12-21 $8.97 $9.03 $8.97 $9.03 $9.03 1,365
2022-12-20 $8.92 $8.93 $8.92 $8.93 $8.93 3,256
2022-12-19 $8.82 $8.92 $8.82 $8.88 $8.88 928
2022-12-16 $8.76 $8.81 $8.73 $8.81 $8.81 7,529
2022-12-15 $8.83 $8.86 $8.78 $8.78 $8.78 14,291
2022-12-14 $9.03 $9.08 $8.79 $8.92 $8.92 10,983
2022-12-13 $9.11 $9.11 $8.92 $8.92 $8.92 33,160
2022-12-12 $8.90 $8.94 $8.86 $8.94 $8.94 3,452
2022-12-09 $8.90 $8.90 $8.88 $8.89 $8.89 2,554
2022-12-08 $8.95 $8.99 $8.92 $8.96 $8.96 2,425
2022-12-07 $8.92 $8.99 $8.89 $8.93 $8.93 3,901
2022-12-06 $8.90 $8.95 $8.73 $8.88 $8.88 21,374
2022-12-05 $9.02 $9.02 $8.81 $8.85 $8.85 10,726
2022-12-02 $9.13 $9.14 $8.95 $9.05 $9.05 14,281
2022-12-01 $9.17 $9.19 $9.13 $9.19 $9.19 16,801
2022-11-30 $9.03 $9.18 $8.95 $9.17 $9.17 4,850
2022-11-29 $9.03 $9.12 $8.93 $8.93 $8.93 24,845
2022-11-28 $9.13 $9.19 $8.99 $9.02 $9.02 17,575
2022-11-25 $9.18 $9.18 $9.18 $9.18 $9.18 9
2022-11-23 $9.15 $9.18 $9.15 $9.18 $9.18 2,116
2022-11-22 $8.92 $9.11 $8.90 $9.07 $9.07 16,051
2022-11-21 $9.02 $9.02 $8.89 $8.92 $8.92 2,938
2022-11-18 $9.05 $9.09 $8.71 $8.97 $8.97 7,294
2022-11-17 $9.04 $9.05 $9.01 $9.05 $9.05 2,907
2022-11-16 $9.05 $9.15 $9.03 $9.03 $9.03 31,429
2022-11-15 $9.17 $9.30 $9.10 $9.11 $9.11 11,590
2022-11-14 $9.18 $9.18 $9.07 $9.08 $9.08 32,928
2022-11-11 $9.08 $9.14 $8.96 $9.14 $9.14 3,552
2022-11-10 $8.94 $9.08 $8.87 $9.07 $9.07 6,985
2022-11-09 $8.91 $8.91 $8.74 $8.80 $8.80 9,653
2022-11-08 $8.79 $8.94 $8.79 $8.83 $8.83 7,383
2022-11-07 $8.85 $8.88 $8.81 $8.82 $8.82 12,007
2022-11-04 $8.84 $8.84 $8.73 $8.81 $8.81 23,025
2022-11-03 $8.46 $8.64 $8.45 $8.63 $8.63 41,252
2022-11-02 $8.64 $8.64 $8.47 $8.47 $8.47 3,162
2022-11-01 $8.30 $8.54 $8.30 $8.46 $8.46 23,566
2022-10-31 $8.27 $8.28 $8.25 $8.27 $8.27 10,519
2022-10-28 $8.12 $8.30 $8.12 $8.22 $8.22 11,722
2022-10-27 $8.21 $8.25 $8.19 $8.19 $8.19 6,670
2022-10-26 $8.10 $8.27 $8.10 $8.15 $8.15 7,602
2022-10-25 $7.86 $8.20 $7.86 $8.07 $8.07 11,366
2022-10-24 $7.77 $7.89 $7.77 $7.89 $7.89 12,550
2022-10-21 $7.65 $7.76 $7.62 $7.76 $7.76 11,913
2022-10-20 $7.55 $7.63 $7.55 $7.56 $7.56 14,121
2022-10-19 $7.60 $7.64 $7.45 $7.52 $7.52 4,194
2022-10-18 $7.68 $7.68 $7.51 $7.56 $7.56 7,059
2022-10-17 $7.78 $7.78 $7.54 $7.54 $7.54 10,590
2022-10-14 $7.44 $7.44 $7.44 $7.44 $7.44 189
2022-10-13 $7.51 $7.67 $7.51 $7.58 $7.58 8,502
2022-10-12 $7.53 $7.55 $7.49 $7.55 $7.55 6,172
2022-10-11 $7.58 $7.68 $7.46 $7.50 $7.50 17,081
2022-10-10 $7.77 $7.77 $7.54 $7.59 $7.59 5,046
2022-10-07 $7.62 $7.73 $7.49 $7.54 $7.54 5,521
2022-10-06 $7.59 $7.68 $7.26 $7.61 $7.61 31,100
2022-10-05 $7.64 $7.64 $7.57 $7.61 $7.61 2,222
2022-10-04 $7.89 $7.89 $7.63 $7.70 $7.70 5,035
2022-10-03 $7.57 $7.65 $7.49 $7.57 $7.57 12,758
2022-09-30 $7.62 $7.62 $7.55 $7.55 $7.55 211
2022-09-29 $7.58 $7.58 $7.48 $7.54 $7.54 3,462
2022-09-28 $7.52 $7.63 $7.51 $7.60 $7.60 13,331
2022-09-27 $7.71 $7.71 $7.52 $7.52 $7.52 7,798
2022-09-26 $7.51 $7.52 $7.41 $7.48 $7.48 4,367
2022-09-23 $7.80 $7.80 $7.62 $7.64 $7.64 8,391
2022-09-22 $7.96 $7.96 $7.88 $7.88 $7.88 4,630
2022-09-21 $7.93 $7.99 $7.93 $7.99 $7.99 4,541
2022-09-20 $7.88 $7.93 $7.85 $7.91 $7.91 5,503
2022-09-19 $7.96 $7.98 $7.93 $7.95 $7.95 3,595
2022-09-16 $7.95 $7.97 $7.87 $7.87 $7.87 3,984
2022-09-15 $7.98 $8.01 $7.98 $7.98 $7.98 7,527
2022-09-14 $7.99 $8.01 $7.99 $8.00 $8.00 5,315
2022-09-13 $7.96 $8.05 $7.96 $7.98 $7.98 6,918
2022-09-12 $8.01 $8.17 $8.01 $8.11 $8.11 20,943
2022-09-09 $7.95 $7.99 $7.91 $7.96 $7.96 18,393
2022-09-08 $7.88 $7.89 $7.82 $7.89 $7.89 10,402
2022-09-07 $7.81 $7.88 $7.80 $7.88 $7.88 2,454
2022-09-06 $7.86 $7.86 $7.86 $7.86 $7.86 56
2022-09-02 $7.86 $7.87 $7.83 $7.86 $7.86 5,425
2022-09-01 $7.82 $7.82 $7.74 $7.79 $7.79 3,388
2022-08-31 $7.95 $7.95 $7.81 $7.81 $7.81 3,997
2022-08-30 $7.88 $7.90 $7.85 $7.87 $7.87 4,016
2022-08-29 $8.05 $8.05 $7.98 $7.98 $7.98 2,956
2022-08-26 $8.08 $8.08 $8.08 $8.08 $8.08 497
2022-08-25 $8.14 $8.14 $8.14 $8.14 $8.14 1,103
2022-08-24 $8.14 $8.18 $8.11 $8.11 $8.11 3,290
2022-08-23 $8.14 $8.14 $8.08 $8.10 $8.10 13,629
2022-08-22 $8.05 $8.12 $8.05 $8.10 $8.10 4,118
2022-08-19 $8.11 $8.16 $8.11 $8.16 $8.16 514
2022-08-18 $8.21 $8.25 $8.17 $8.24 $8.24 4,527
2022-08-17 $8.18 $8.23 $8.18 $8.19 $8.19 10,338
2022-08-16 $8.27 $8.27 $8.22 $8.24 $8.24 5,089
2022-08-15 $8.25 $8.26 $8.19 $8.26 $8.26 6,864
2022-08-12 $8.15 $8.26 $8.15 $8.26 $8.26 3,515
2022-08-11 $8.12 $8.15 $8.06 $8.15 $8.15 5,445
2022-08-10 $8.00 $8.15 $7.98 $8.06 $8.06 21,041
2022-08-09 $7.94 $7.98 $7.91 $7.98 $7.98 6,099
2022-08-08 $7.90 $7.96 $7.90 $7.96 $7.96 4,102
2022-08-05 $7.84 $7.86 $7.82 $7.85 $7.85 3,874
2022-08-04 $7.83 $7.96 $7.83 $7.91 $7.91 41,760
2022-08-03 $7.63 $7.80 $7.63 $7.80 $7.80 1,270
2022-08-02 $7.75 $7.75 $7.67 $7.72 $7.72 9,211
2022-08-01 $7.94 $7.95 $7.82 $7.87 $7.87 15,838
2022-07-29 $7.94 $7.94 $7.86 $7.88 $7.88 3,730
2022-07-28 $7.73 $7.94 $7.73 $7.92 $7.92 13,801
2022-07-27 $7.70 $7.81 $7.65 $7.71 $7.71 49,205
2022-07-26 $7.75 $7.75 $7.65 $7.68 $7.68 3,927
2022-07-25 $7.78 $7.78 $7.74 $7.76 $7.76 7,770
2022-07-22 $7.75 $7.79 $7.72 $7.74 $7.74 15,008
2022-07-21 $7.77 $7.77 $7.67 $7.74 $7.74 15,182
2022-07-20 $7.75 $7.86 $7.65 $7.74 $7.74 19,579
2022-07-19 $7.82 $7.82 $7.74 $7.77 $7.77 71,498
2022-07-18 $7.79 $7.82 $7.71 $7.71 $7.71 13,004
2022-07-15 $7.57 $7.68 $7.57 $7.65 $7.65 3,289
2022-07-14 $7.61 $7.61 $7.44 $7.55 $7.55 10,521
2022-07-13 $7.72 $7.74 $7.66 $7.70 $7.70 17,910
2022-07-12 $7.76 $7.76 $7.76 $7.76 $7.76 10
2022-07-11 $7.76 $7.76 $7.76 $7.76 $7.76 204
2022-07-08 $7.85 $7.86 $7.85 $7.85 $7.85 3,458
2022-07-07 $7.80 $7.88 $7.80 $7.88 $7.88 1,270
2022-07-06 $7.81 $7.81 $7.78 $7.81 $7.81 4,990
2022-07-05 $7.86 $7.89 $7.79 $7.84 $7.84 6,293
2022-07-01 $7.95 $7.98 $7.90 $7.96 $7.96 5,382
2022-06-30 $8.05 $8.10 $7.99 $8.03 $8.03 14,560
2022-06-29 $8.22 $8.22 $8.05 $8.08 $8.08 4,765
2022-06-28 $8.23 $8.26 $8.12 $8.15 $8.15 8,439
2022-06-27 $8.06 $8.14 $8.06 $8.14 $8.14 2,590
2022-06-24 $7.91 $8.09 $7.91 $8.08 $8.08 3,879
2022-06-23 $7.95 $7.95 $7.82 $7.84 $7.84 7,682
2022-06-22 $7.83 $8.13 $7.83 $7.92 $7.92 4,752
2022-06-21 $7.96 $8.07 $7.96 $8.04 $8.04 7,350
2022-06-17 $7.90 $8.00 $7.90 $7.93 $7.93 4,515
2022-06-16 $7.98 $8.10 $7.90 $7.97 $7.97 5,327
2022-06-15 $8.06 $8.12 $7.97 $8.12 $8.12 6,384
2022-06-14 $8.03 $8.03 $7.97 $7.97 $7.97 2,919
2022-06-13 $8.03 $8.10 $8.03 $8.06 $8.06 2,874
2022-06-10 $8.41 $8.41 $8.22 $8.30 $8.30 6,419
2022-06-09 $8.58 $8.59 $8.33 $8.40 $8.40 123,380
2022-06-08 $8.63 $8.69 $8.56 $8.61 $8.61 13,949
2022-06-07 $8.71 $8.73 $8.59 $8.63 $8.63 19,409
2022-06-06 $8.81 $8.81 $8.65 $8.65 $8.65 212
2022-06-03 $8.73 $8.74 $8.73 $8.74 $8.74 919
2022-06-02 $8.80 $8.80 $8.80 $8.80 $8.80 101
2022-06-01 $8.79 $8.79 $8.77 $8.77 $8.77 999
2022-05-31 $8.84 $8.84 $8.84 $8.84 $8.84 258
2022-05-27 $8.74 $8.90 $8.74 $8.90 $8.90 3,606
2022-05-26 $8.75 $8.76 $8.75 $8.76 $8.76 894
2022-05-25 $8.58 $8.69 $8.58 $8.68 $8.68 3,399
2022-05-24 $8.57 $8.68 $8.57 $8.65 $8.65 8,400
2022-05-23 $8.81 $8.81 $8.60 $8.62 $8.62 6,292
2022-05-20 $8.69 $8.69 $8.57 $8.58 $8.58 6,768
2022-05-19 $8.41 $8.59 $8.41 $8.54 $8.54 49,266
2022-05-18 $8.46 $8.46 $8.35 $8.35 $8.35 6,775
2022-05-17 $8.55 $8.59 $8.54 $8.55 $8.55 5,101
2022-05-16 $8.32 $8.44 $8.30 $8.39 $8.39 15,386
2022-05-13 $8.26 $8.38 $8.26 $8.31 $8.31 899
2022-05-12 $8.21 $8.37 $8.12 $8.20 $8.20 7,349
2022-05-11 $8.19 $8.30 $8.19 $8.30 $8.30 2,899
2022-05-10 $8.24 $8.33 $8.17 $8.18 $8.18 16,009
2022-05-09 $8.27 $8.28 $8.10 $8.18 $8.18 14,342
2022-05-06 $8.41 $8.43 $8.31 $8.34 $8.34 9,919
2022-05-05 $8.60 $8.68 $8.42 $8.42 $8.42 17,460
2022-05-04 $8.50 $8.69 $8.50 $8.65 $8.65 16,181
2022-05-03 $8.58 $8.58 $8.50 $8.50 $8.50 4,183
2022-05-02 $8.56 $8.61 $8.37 $8.54 $8.54 78,598
2022-04-29 $8.58 $8.66 $8.36 $8.53 $8.53 59,653
2022-04-28 $8.54 $8.64 $8.54 $8.64 $8.64 7,388
2022-04-27 $8.61 $8.64 $8.61 $8.62 $8.62 1,846
2022-04-26 $8.77 $8.77 $8.65 $8.65 $8.65 5,522
2022-04-25 $8.79 $8.79 $8.71 $8.75 $8.75 8,309
2022-04-22 $8.86 $8.92 $8.85 $8.92 $8.92 1,272
2022-04-21 $9.03 $9.07 $8.93 $8.97 $8.97 13,685
2022-04-20 $9.02 $9.13 $8.96 $9.02 $9.02 11,815
2022-04-19 $9.07 $9.12 $9.03 $9.05 $9.05 3,848
2022-04-18 $9.04 $9.14 $9.02 $9.11 $9.11 15,875
2022-04-14 $9.07 $9.07 $9.07 $9.07 $9.07 200
2022-04-13 $9.15 $9.15 $9.09 $9.12 $9.12 7,652
2022-04-12 $9.09 $9.17 $9.02 $9.14 $9.14 6,762
2022-04-11 $9.05 $9.06 $9.02 $9.04 $9.04 7,693
2022-04-08 $9.08 $9.13 $9.05 $9.05 $9.05 7,265
2022-04-07 $9.18 $9.18 $9.01 $9.01 $9.01 12,541
2022-04-06 $9.15 $9.34 $9.03 $9.10 $9.10 11,258
2022-04-05 $9.31 $9.39 $9.20 $9.20 $9.20 7,167
2022-04-04 $9.27 $9.44 $9.27 $9.31 $9.31 25,920
2022-04-01 $9.17 $9.25 $9.15 $9.25 $9.25 15,163
2022-03-31 $9.08 $9.15 $9.05 $9.13 $9.13 5,630
2022-03-30 $9.07 $9.13 $9.07 $9.12 $9.12 5,379
2022-03-29 $9.22 $9.23 $9.16 $9.16 $9.16 2,295
2022-03-28 $9.15 $9.15 $9.13 $9.13 $9.13 6,030
2022-03-25 $9.16 $9.22 $9.10 $9.14 $9.14 3,108
2022-03-24 $9.22 $9.22 $8.57 $9.14 $9.14 37,370
2022-03-23 $9.18 $9.18 $9.15 $9.15 $9.15 2,047
2022-03-22 $9.19 $9.23 $9.15 $9.18 $9.18 11,135
2022-03-21 $9.08 $9.17 $9.02 $9.10 $9.10 6,224
2022-03-18 $8.96 $9.17 $8.96 $9.13 $9.13 7,665
2022-03-17 $8.99 $9.08 $8.99 $9.08 $9.08 5,135
2022-03-16 $9.01 $9.02 $8.89 $8.91 $8.91 1,238
2022-03-15 $8.85 $8.86 $8.85 $8.85 $8.85 1,633
2022-03-14 $8.75 $8.75 $8.75 $8.75 $8.75 313
2022-03-11 $8.86 $8.86 $8.86 $8.86 $8.86 19
2022-03-10 $8.73 $8.86 $8.71 $8.86 $8.86 727
2022-03-09 $8.63 $8.86 $8.63 $8.80 $8.80 13,558
2022-03-08 $8.45 $8.61 $8.44 $8.61 $8.61 12,504
2022-03-07 $8.77 $8.77 $8.36 $8.46 $8.46 5,178
2022-03-04 $8.81 $8.85 $8.69 $8.76 $8.76 2,809
2022-03-03 $8.91 $9.06 $8.91 $8.91 $8.91 11,530
2022-03-02 $8.79 $9.02 $8.78 $8.91 $8.91 2,998
2022-03-01 $8.93 $8.95 $8.83 $8.86 $8.86 6,659
2022-02-28 $8.87 $9.00 $8.87 $9.00 $9.00 5,131
2022-02-25 $8.93 $8.95 $8.81 $8.95 $8.95 19,687
2022-02-24 $8.65 $8.85 $8.65 $8.85 $8.85 11,742
2022-02-23 $8.93 $8.95 $8.88 $8.90 $8.90 6,746
2022-02-22 $8.94 $9.07 $8.94 $9.00 $9.00 11,188
2022-02-18 $9.01 $9.08 $9.00 $9.00 $9.00 10,851
2022-02-17 $9.10 $9.10 $8.98 $8.98 $8.98 4,012
2022-02-16 $9.10 $9.16 $9.06 $9.12 $9.12 41,985
2022-02-15 $9.07 $9.16 $9.07 $9.13 $9.13 8,745
2022-02-14 $9.01 $9.06 $8.97 $8.99 $8.99 17,574
2022-02-11 $9.00 $9.12 $9.00 $9.10 $9.10 28,515
2022-02-10 $9.01 $9.08 $8.98 $8.98 $8.98 19,376
2022-02-09 $8.92 $9.10 $8.92 $9.04 $9.04 11,979
2022-02-08 $8.81 $8.93 $8.81 $8.91 $8.91 21,266
2022-02-07 $8.83 $8.83 $8.77 $8.77 $8.77 612
2022-02-04 $8.75 $8.81 $8.73 $8.74 $8.74 7,304
2022-02-03 $8.82 $8.87 $8.78 $8.78 $8.78 5,527
2022-02-02 $8.76 $8.97 $8.76 $8.87 $8.87 7,496
2022-02-01 $8.72 $8.80 $8.67 $8.79 $8.79 3,098
2022-01-31 $8.59 $8.77 $8.59 $8.73 $8.73 6,921
2022-01-28 $8.57 $8.64 $8.56 $8.56 $8.56 1,798
2022-01-27 $8.60 $8.61 $8.45 $8.52 $8.52 13,211
2022-01-26 $8.56 $8.64 $8.52 $8.52 $8.52 7,337
2022-01-25 $8.51 $8.56 $8.49 $8.52 $8.52 5,098
2022-01-24 $8.71 $8.80 $8.40 $8.56 $8.56 15,806
2022-01-21 $8.92 $8.92 $8.77 $8.78 $8.78 9,309
2022-01-20 $9.00 $9.03 $8.88 $8.88 $8.88 9,458
2022-01-19 $9.00 $9.00 $8.90 $8.90 $8.90 9,355
2022-01-18 $9.03 $9.11 $8.91 $9.01 $9.01 8,133
2022-01-14 $9.12 $9.13 $9.05 $9.09 $9.09 9,719
2022-01-13 $9.09 $9.15 $9.06 $9.12 $9.12 7,317
2022-01-12 $9.03 $9.09 $9.01 $9.09 $9.09 7,941
2022-01-11 $8.96 $9.00 $8.94 $8.96 $8.96 13,597
2022-01-10 $9.01 $9.01 $8.91 $8.91 $8.91 8,287
2022-01-07 $8.96 $9.04 $8.94 $8.96 $8.96 3,932
2022-01-06 $8.94 $8.97 $8.93 $8.96 $8.96 3,902
2022-01-05 $8.99 $9.03 $8.91 $8.92 $8.92 12,891
2022-01-04 $9.05 $9.05 $8.97 $8.98 $8.98 2,657
2022-01-03 $8.95 $9.00 $8.90 $8.95 $8.95 6,484
2021-12-31 $8.77 $8.94 $8.77 $8.92 $8.92 20,914
2021-12-30 $8.80 $8.90 $8.79 $8.89 $8.89 14,077
2021-12-29 $8.84 $8.84 $8.75 $8.76 $8.76 18,761
2021-12-28 $8.91 $8.91 $8.70 $8.79 $8.79 62,511
2021-12-27 $8.70 $8.85 $8.70 $8.78 $8.78 7,462
2021-12-23 $8.69 $8.76 $8.65 $8.74 $8.74 27,395
2021-12-22 $8.64 $8.65 $8.50 $8.65 $8.65 38,481
2021-12-21 $8.50 $8.63 $8.50 $8.63 $8.63 10,143
2021-12-20 $8.53 $8.57 $8.31 $8.48 $8.48 13,227
2021-12-17 $8.43 $8.60 $8.43 $8.57 $8.57 19,528
2021-12-16 $8.42 $8.49 $8.39 $8.49 $8.49 84,377
2021-12-15 $8.33 $8.42 $8.30 $8.39 $8.39 25,422
2021-12-14 $8.40 $8.40 $8.33 $8.38 $8.38 10,458
2021-12-13 $8.36 $8.41 $8.29 $8.30 $8.30 9,916
2021-12-10 $8.38 $8.38 $8.36 $8.38 $8.38 21,024
2021-12-09 $8.31 $8.34 $8.29 $8.34 $8.34 20,161
2021-12-08 $8.26 $8.33 $8.26 $8.32 $8.32 11,934
2021-12-07 $8.15 $8.27 $8.15 $8.25 $8.25 31,617
2021-12-06 $8.17 $8.22 $8.16 $8.20 $8.20 15,510
2021-12-03 $8.19 $8.22 $8.14 $8.17 $8.17 9,038
2021-12-02 $8.09 $8.19 $8.09 $8.17 $8.17 5,509
2021-12-01 $8.05 $8.16 $8.04 $8.07 $8.07 13,991
2021-11-30 $7.92 $8.04 $7.92 $7.99 $7.99 15,160
2021-11-29 $7.87 $8.04 $7.87 $7.94 $7.94 40,673
2021-11-26 $8.05 $8.05 $7.85 $7.89 $7.89 33,298
2021-11-24 $8.22 $8.29 $8.04 $8.19 $8.19 63,448
2021-11-23 $8.23 $8.34 $8.22 $8.23 $8.23 30,105
2021-11-22 $8.39 $8.52 $8.25 $8.25 $8.25 36,484
2021-11-19 $8.42 $8.85 $8.40 $8.40 $8.40 14,074
2021-11-18 $8.51 $8.53 $8.45 $8.45 $8.45 22,154
2021-11-17 $8.50 $8.75 $8.50 $8.52 $8.52 39,123
2021-11-16 $8.75 $8.84 $8.51 $8.54 $8.54 39,273
2021-11-15 $8.73 $8.80 $8.58 $8.71 $8.71 29,366
2021-11-12 $8.78 $8.88 $8.71 $8.85 $8.85 34,069
2021-11-11 $8.76 $8.82 $8.65 $8.73 $8.73 30,160
2021-11-10 $8.82 $8.87 $8.73 $8.75 $8.75 25,466
2021-11-09 $8.89 $8.89 $8.80 $8.81 $8.81 19,069
2021-11-08 $8.91 $8.95 $8.85 $8.88 $8.88 11,007
2021-11-05 $8.70 $8.89 $8.68 $8.88 $8.88 29,448
2021-11-04 $8.63 $8.68 $8.55 $8.59 $8.59 18,474
2021-11-03 $8.57 $8.64 $8.51 $8.56 $8.56 8,135
2021-11-02 $8.53 $8.64 $8.51 $8.55 $8.55 7,180
2021-11-01 $8.59 $8.66 $8.47 $8.55 $8.55 27,171
2021-10-29 $8.57 $8.57 $8.46 $8.53 $8.53 22,430
2021-10-28 $8.62 $8.64 $8.55 $8.56 $8.56 72,432
2021-10-27 $8.67 $8.77 $8.61 $8.63 $8.63 32,568
2021-10-26 $8.75 $8.78 $8.67 $8.73 $8.73 21,705
2021-10-25 $8.77 $8.85 $8.73 $8.81 $8.81 29,224
2021-10-22 $8.85 $8.88 $8.74 $8.85 $8.85 40,013
2021-10-21 $8.97 $9.03 $8.73 $8.86 $8.86 180,028
2021-10-20 $8.91 $9.01 $8.89 $8.96 $8.96 52,311
2021-10-19 $8.86 $9.00 $8.86 $8.89 $8.89 64,947
2021-10-18 $9.07 $9.08 $8.91 $8.92 $8.92 208,995
2021-10-15 $9.04 $9.20 $9.02 $9.10 $9.10 33,393
2021-10-14 $9.17 $9.35 $9.00 $9.04 $9.04 106,031
2021-10-13 $9.01 $9.30 $9.01 $9.16 $9.16 71,484
2021-10-12 $9.20 $9.42 $9.10 $9.11 $9.11 127,125
2021-10-11 $9.70 $9.82 $9.07 $9.16 $9.16 125,563
2021-10-08 $10.07 $10.10 $9.40 $9.62 $9.62 66,823
2021-10-07 $10.55 $10.55 $10.05 $10.05 $10.05 45,737
2021-10-06 $10.58 $10.59 $10.45 $10.49 $10.49 7,238
2021-10-05 $10.75 $10.75 $10.62 $10.62 $10.62 6,263
2021-10-04 $10.75 $10.75 $10.64 $10.70 $10.70 12,050
2021-10-01 $10.76 $10.78 $10.71 $10.75 $10.75 34,231
2021-09-30 $10.77 $10.82 $10.66 $10.78 $10.78 7,630
2021-09-29 $10.77 $10.80 $10.60 $10.79 $10.79 29,974
2021-09-28 $11.00 $11.00 $10.71 $10.86 $10.86 10,650
2021-09-27 $11.10 $11.10 $11.02 $11.07 $11.07 13,159
2021-09-24 $11.14 $11.14 $11.03 $11.05 $11.05 11,845
2021-09-23 $11.30 $11.34 $11.21 $11.23 $11.23 11,818
2021-09-22 $11.20 $11.22 $11.11 $11.22 $11.22 12,906
2021-09-21 $11.31 $11.31 $11.12 $11.15 $11.15 7,552
2021-09-20 $11.44 $11.55 $11.13 $11.15 $11.15 20,681
2021-09-17 $11.84 $11.84 $11.57 $11.60 $11.60 6,251
2021-09-16 $11.96 $11.96 $11.69 $11.79 $11.79 3,956
2021-09-15 $11.84 $11.84 $11.76 $11.79 $11.79 9,561
2021-09-14 $11.96 $11.96 $11.60 $11.74 $11.74 2,155
2021-09-13 $12.02 $12.02 $11.63 $11.79 $11.79 11,616
2021-09-10 $12.15 $12.15 $11.87 $11.87 $11.87 11,065
2021-09-09 $12.24 $12.24 $12.09 $12.12 $12.12 3,034
2021-09-08 $12.43 $12.43 $12.10 $12.22 $12.22 4,083
2021-09-07 $12.34 $12.45 $12.26 $12.44 $12.44 1,963
2021-09-03 $12.40 $12.47 $12.27 $12.47 $12.47 689
2021-09-02 $12.49 $12.49 $12.40 $12.42 $12.42 1,005
2021-09-01 $12.49 $12.54 $12.48 $12.52 $12.52 2,558
2021-08-31 $12.50 $12.65 $12.36 $12.65 $12.65 2,802
2021-08-30 $12.50 $12.50 $12.49 $12.49 $12.49 362
2021-08-27 $12.41 $12.49 $12.36 $12.49 $12.49 19,289
2021-08-26 $12.50 $12.88 $12.21 $12.35 $12.35 30,091
2021-08-25 $12.88 $12.88 $12.55 $12.85 $12.85 13,813
2021-08-24 $12.50 $12.88 $12.50 $12.77 $12.77 11,225
2021-08-23 $12.50 $12.58 $12.36 $12.36 $12.36 6,529
2021-08-20 $12.39 $12.39 $12.23 $12.37 $12.37 19,216
2021-08-19 $12.59 $12.59 $12.38 $12.54 $12.54 13,325
2021-08-18 $12.56 $12.75 $12.49 $12.73 $12.73 18,183
2021-08-17 $12.51 $12.74 $12.50 $12.53 $12.53 4,017
2021-08-16 $12.47 $12.55 $12.31 $12.55 $12.55 4,174
2021-08-13 $12.45 $12.46 $12.38 $12.42 $12.42 3,358
2021-08-12 $12.64 $12.64 $12.42 $12.48 $12.48 639
2021-08-11 $12.31 $12.38 $12.31 $12.38 $12.38 1,118
2021-08-10 $12.20 $12.29 $12.20 $12.29 $12.29 4,460
2021-08-09 $12.16 $12.20 $12.08 $12.08 $12.08 871
2021-08-06 $12.27 $12.28 $12.15 $12.15 $12.15 17,799
2021-08-05 $12.27 $12.27 $12.27 $12.27 $12.27 459
2021-08-04 $12.26 $12.27 $12.26 $12.27 $12.27 1,558
2021-08-03 $12.37 $12.37 $12.37 $12.37 $12.37 3
2021-08-02 $12.37 $12.37 $12.37 $12.37 $12.37 25
2021-07-30 $12.37 $12.37 $12.37 $12.37 $12.37 409
2021-07-29 $12.41 $12.59 $12.41 $12.41 $12.41 11,081
2021-07-28 $12.36 $12.36 $12.26 $12.27 $12.27 1,057
2021-07-27 $12.17 $12.20 $12.17 $12.20 $12.20 723
2021-07-26 $12.30 $12.37 $12.21 $12.21 $12.21 539
2021-07-23 $12.12 $12.12 $12.12 $12.12 $12.12 479
2021-07-22 $12.08 $12.08 $11.94 $11.94 $11.94 1,629
2021-07-21 $12.08 $12.08 $12.08 $12.08 $12.08 13
2021-07-20 $12.08 $12.08 $12.08 $12.08 $12.08 135
2021-07-19 $12.19 $12.19 $11.92 $11.92 $11.92 598
2021-07-16 $12.17 $12.20 $12.17 $12.19 $12.19 1,047
2021-07-15 $12.25 $12.25 $12.25 $12.25 $12.25 311
2021-07-14 $12.25 $12.27 $12.25 $12.25 $12.25 1,908
2021-07-13 $12.19 $12.19 $12.19 $12.19 $12.19 317
2021-07-12 $12.15 $12.15 $12.15 $12.15 $12.15 1
2021-07-09 $12.15 $12.15 $12.15 $12.15 $12.15 100
2021-07-08 $12.16 $12.16 $12.16 $12.16 $12.16 1
2021-07-07 $12.16 $12.16 $12.16 $12.16 $12.16 106
2021-07-06 $12.09 $12.47 $12.03 $12.06 $12.06 5,136
2021-07-02 $12.12 $12.12 $12.12 $12.12 $12.12 184
2021-07-01 $12.03 $12.12 $12.03 $12.12 $12.12 825
2021-06-30 $12.39 $12.39 $12.03 $12.03 $12.03 2,573
2021-06-29 $12.06 $12.12 $12.06 $12.12 $12.12 200
2021-06-28 $12.24 $12.24 $12.24 $12.24 $12.24 504
2021-06-25 $12.30 $12.30 $12.15 $12.15 $12.15 1,622
2021-06-24 $11.90 $12.05 $11.90 $12.05 $12.05 753
2021-06-23 $11.81 $11.82 $11.81 $11.82 $11.82 307
2021-06-22 $11.57 $11.75 $11.57 $11.75 $11.75 4,952
2021-06-21 $11.64 $11.89 $11.63 $11.70 $11.70 3,344
2021-06-18 $11.59 $11.59 $11.51 $11.59 $11.59 2,672
2021-06-17 $11.85 $11.85 $11.85 $11.85 $11.85 1,225
2021-06-16 $11.90 $11.90 $11.90 $11.90 $11.90 102
2021-06-15 $12.10 $12.10 $12.10 $12.10 $12.10 339
2021-06-14 $12.12 $12.12 $12.12 $12.12 $12.12 53
2021-06-11 $12.12 $12.12 $12.11 $12.12 $12.12 1,568
2021-06-10 $12.31 $12.31 $12.10 $12.10 $12.10 1,020
2021-06-09 $12.09 $12.25 $12.08 $12.25 $12.25 3,602
2021-06-08 $12.29 $12.29 $12.29 $12.29 $12.29 25
2021-06-07 $11.92 $12.29 $11.92 $12.29 $12.29 2,459
2021-06-04 $12.04 $12.04 $12.04 $12.04 $12.04 26
2021-06-03 $12.12 $12.12 $12.01 $12.04 $12.04 3,034
2021-06-02 $12.13 $12.13 $12.13 $12.13 $12.13 100
2021-06-01 $12.00 $12.11 $12.00 $12.11 $12.11 1,834
2021-05-28 $11.98 $11.98 $11.89 $11.89 $11.89 1,167
2021-05-27 $11.71 $11.71 $11.71 $11.71 $11.71 164
2021-05-26 $11.73 $11.73 $11.65 $11.65 $11.65 1,041
2021-05-25 $11.81 $11.81 $11.76 $11.76 $11.76 2,652
2021-05-24 $11.87 $11.95 $11.81 $11.88 $11.88 1,134
2021-05-21 $11.87 $11.87 $11.87 $11.87 $11.87 206
2021-05-20 $11.91 $11.99 $11.91 $11.95 $11.95 2,686
2021-05-19 $11.76 $11.85 $11.76 $11.85 $11.85 2,838
2021-05-18 $11.88 $11.90 $11.83 $11.88 $11.88 5,038
2021-05-17 $11.73 $11.73 $11.73 $11.73 $11.73 18
2021-05-14 $11.48 $11.74 $11.48 $11.73 $11.73 10,480
2021-05-13 $11.54 $11.54 $11.54 $11.54 $11.54 124
2021-05-12 $11.75 $11.75 $11.52 $11.54 $11.54 7,021
2021-05-11 $11.71 $11.79 $11.71 $11.79 $11.79 1,601
2021-05-10 $11.68 $11.85 $11.68 $11.79 $11.79 4,158
2021-05-07 $11.41 $11.72 $11.41 $11.72 $11.72 38,451
2021-05-06 $11.20 $11.54 $11.20 $11.53 $11.53 1,314
2021-05-05 $11.28 $11.28 $11.21 $11.21 $11.21 700
2021-05-04 $11.21 $11.29 $11.19 $11.19 $11.19 1,005
2021-05-03 $11.27 $11.27 $11.27 $11.27 $11.27 847
2021-04-30 $11.15 $11.20 $11.15 $11.17 $11.17 4,033
2021-04-29 $11.14 $11.29 $11.14 $11.23 $11.23 11,909
2021-04-28 $11.04 $11.16 $11.04 $11.15 $11.15 19,075
2021-04-27 $11.23 $11.23 $11.07 $11.11 $11.11 2,533
2021-04-26 $11.09 $11.22 $11.09 $11.13 $11.13 7,250
2021-04-23 $11.08 $11.08 $11.08 $11.08 $11.08 204
2021-04-22 $11.01 $11.01 $11.01 $11.01 $11.01 241
2021-04-21 $10.97 $11.01 $10.96 $11.00 $11.00 5,042
2021-04-20 $10.79 $10.95 $10.79 $10.95 $10.95 1,932
2021-04-19 $11.00 $11.00 $10.92 $10.92 $10.92 3,766
2021-04-16 $10.80 $10.99 $10.80 $10.99 $10.99 730
2021-04-15 $10.86 $10.90 $10.86 $10.90 $10.90 5,027
2021-04-14 $10.61 $10.65 $10.61 $10.64 $10.64 1,960
2021-04-13 $10.60 $10.60 $10.60 $10.60 $10.60 339
2021-04-12 $10.60 $10.60 $10.60 $10.60 $10.60 152
2021-04-09 $10.70 $10.70 $10.61 $10.61 $10.61 3,060
2021-04-08 $10.61 $10.74 $10.61 $10.74 $10.74 2,225
2021-04-07 $10.51 $10.62 $10.51 $10.60 $10.60 1,014
2021-04-06 $10.44 $10.48 $10.44 $10.48 $10.48 5,105
2021-04-05 $10.35 $10.43 $10.32 $10.43 $10.43 5,637
2021-04-01 $10.26 $10.33 $10.26 $10.33 $10.33 3,519
2021-03-31 $10.21 $10.21 $10.15 $10.20 $10.20 3,264
2021-03-30 $10.11 $10.15 $10.11 $10.15 $10.15 2,824
2021-03-29 $10.04 $10.10 $10.04 $10.09 $10.09 4,001
2021-03-26 $10.08 $10.10 $10.06 $10.10 $10.10 1,672
2021-03-25 $9.94 $9.94 $9.94 $9.94 $9.94 1
2021-03-24 $9.93 $9.95 $9.93 $9.94 $9.94 2,342
2021-03-23 $9.98 $10.17 $9.92 $9.92 $9.92 1,154
2021-03-22 $10.07 $10.07 $10.07 $10.07 $10.07 103
2021-03-19 $10.09 $10.09 $10.07 $10.07 $10.07 1,342
2021-03-18 $10.10 $10.12 $9.99 $10.06 $10.06 3,110
2021-03-17 $10.10 $10.10 $10.06 $10.10 $10.10 1,830
2021-03-16 $9.99 $10.02 $9.96 $10.02 $10.02 4,008
2021-03-15 $9.88 $9.99 $9.88 $9.99 $9.99 2,586
2021-03-12 $9.86 $9.96 $9.86 $9.95 $9.95 16,237
2021-03-11 $9.82 $10.02 $9.82 $9.89 $9.89 9,084
2021-03-10 $9.65 $9.72 $9.65 $9.72 $9.72 7,749
2021-03-09 $9.51 $9.60 $9.51 $9.57 $9.57 4,938
2021-03-08 $9.35 $9.43 $9.32 $9.43 $9.43 13,351
2021-03-05 $9.56 $9.56 $9.35 $9.46 $9.46 6,257
2021-03-04 $9.71 $9.71 $9.48 $9.59 $9.59 6,851
2021-03-03 $9.81 $9.81 $9.53 $9.56 $9.56 5,901
2021-03-02 $9.65 $9.65 $9.55 $9.55 $9.55 404
2021-03-01 $9.49 $9.54 $9.48 $9.51 $9.51 2,623
2021-02-26 $9.29 $9.48 $9.29 $9.37 $9.37 3,436
2021-02-25 $9.77 $9.77 $9.30 $9.30 $9.30 5,783
2021-02-24 $9.62 $9.72 $9.62 $9.72 $9.72 2,075
2021-02-23 $9.51 $9.66 $9.51 $9.61 $9.61 4,528
2021-02-22 $9.50 $9.50 $9.42 $9.42 $9.42 1,325
2021-02-19 $9.57 $9.58 $9.56 $9.56 $9.56 1,649
2021-02-18 $9.63 $9.63 $9.52 $9.54 $9.54 5,208
2021-02-17 $9.60 $9.68 $9.60 $9.68 $9.68 1,138
2021-02-16 $9.81 $9.81 $9.46 $9.60 $9.60 4,642
2021-02-12 $9.61 $9.65 $9.61 $9.61 $9.61 3,199
2021-02-11 $9.67 $9.69 $9.63 $9.63 $9.63 2,196
2021-02-10 $9.82 $9.87 $9.62 $9.62 $9.62 1,857
2021-02-09 $9.51 $9.73 $9.51 $9.73 $9.73 620
2021-02-08 $9.64 $9.64 $9.47 $9.62 $9.62 6,660
2021-02-05 $9.52 $9.55 $9.50 $9.50 $9.50 440
2021-02-04 $9.53 $9.53 $9.35 $9.53 $9.53 6,614
2021-02-03 $9.40 $9.53 $9.30 $9.38 $9.38 11,672
2021-02-02 $9.31 $9.34 $9.30 $9.31 $9.31 4,623
2021-02-01 $9.15 $9.25 $9.15 $9.25 $9.25 9,164
2021-01-29 $9.31 $9.48 $9.01 $9.03 $9.03 13,434
2021-01-28 $9.41 $9.57 $9.10 $9.10 $9.10 15,230
2021-01-27 $9.66 $9.66 $9.61 $9.61 $9.61 773
2021-01-26 $9.81 $9.82 $9.81 $9.82 $9.82 705
2021-01-25 $9.94 $9.94 $9.75 $9.88 $9.88 3,117
2021-01-22 $9.80 $9.90 $9.76 $9.76 $9.76 1,594
2021-01-21 $10.35 $10.35 $9.91 $9.91 $9.91 557
2021-01-20 $10.02 $10.02 $10.02 $10.02 $10.02 1
2021-01-19 $10.09 $10.59 $10.02 $10.02 $10.02 5,191
2021-01-15 $9.91 $10.19 $9.88 $10.08 $10.08 2,909
2021-01-14 $9.78 $10.03 $9.78 $10.03 $10.03 5,890
2021-01-13 $9.95 $9.95 $9.86 $9.95 $9.95 10,304
2021-01-12 $10.00 $10.02 $9.95 $9.96 $9.96 5,824
2021-01-11 $10.07 $10.07 $9.95 $10.03 $10.03 2,740
2021-01-08 $10.03 $10.08 $10.01 $10.01 $10.01 904
2021-01-07 $10.04 $10.10 $9.95 $9.95 $9.95 4,871
2021-01-06 $10.04 $10.05 $9.94 $10.05 $10.05 16,346
2021-01-05 $9.86 $9.88 $9.86 $9.88 $9.88 613
2021-01-04 $9.92 $9.92 $9.81 $9.81 $9.81 1,713
2020-12-31 $9.85 $9.85 $9.74 $9.74 $9.74 666
2020-12-30 $9.96 $9.96 $9.81 $9.83 $9.83 2,237
2020-12-29 $9.72 $9.75 $9.71 $9.75 $9.75 864
2020-12-28 $9.62 $9.62 $9.61 $9.61 $9.61 1,409
2020-12-24 $9.56 $9.56 $9.56 $9.56 $9.56 100
2020-12-23 $9.36 $9.55 $9.36 $9.55 $9.55 1,775
2020-12-22 $9.42 $9.42 $9.36 $9.36 $9.36 709
2020-12-21 $9.62 $9.63 $9.62 $9.63 $9.63 508
2020-12-18 $9.73 $9.77 $9.73 $9.77 $9.77 1,159
2020-12-17 $9.80 $9.89 $9.80 $9.89 $9.89 2,305
2020-12-16 $9.66 $9.75 $9.66 $9.75 $9.75 691
2020-12-15 $9.71 $9.75 $9.55 $9.75 $9.75 2,781
2020-12-14 $9.64 $9.74 $9.61 $9.74 $9.74 1,349
2020-12-11 $9.78 $9.79 $9.74 $9.79 $9.79 3,166
2020-12-10 $9.61 $9.87 $9.61 $9.87 $9.87 2,456
2020-12-09 $9.70 $9.70 $9.61 $9.61 $9.61 1,184
2020-12-08 $9.60 $9.82 $9.60 $9.65 $9.65 1,886
2020-12-07 $9.77 $9.77 $9.57 $9.59 $9.59 1,838
2020-12-04 $9.61 $9.75 $9.61 $9.75 $9.75 6,357
2020-12-03 $9.50 $9.61 $9.50 $9.58 $9.58 6,410
2020-12-02 $9.32 $9.56 $9.32 $9.51 $9.51 1,007
2020-12-01 $9.22 $9.42 $9.22 $9.42 $9.42 3,189
2020-11-30 $9.38 $9.38 $9.18 $9.18 $9.18 1,698
2020-11-27 $9.29 $9.34 $9.25 $9.25 $9.25 714
2020-11-25 $9.39 $9.39 $9.30 $9.30 $9.30 5,963
2020-11-24 $9.25 $9.39 $9.25 $9.39 $9.39 2,707
2020-11-23 $9.20 $9.21 $9.20 $9.21 $9.21 1,204
2020-11-20 $9.15 $9.15 $9.06 $9.13 $9.13 610
2020-11-19 $9.12 $9.12 $9.12 $9.12 $9.12 24
2020-11-18 $9.06 $9.20 $9.06 $9.12 $9.12 8,380
2020-11-17 $8.95 $9.04 $8.95 $9.04 $9.04 4,486
2020-11-16 $8.88 $9.14 $8.88 $9.02 $9.02 2,007
2020-11-13 $8.78 $8.89 $8.78 $8.89 $8.89 1,353
2020-11-12 $8.80 $8.82 $8.78 $8.78 $8.78 2,998
2020-11-11 $8.77 $8.86 $8.72 $8.86 $8.86 1,061
2020-11-10 $8.79 $8.79 $8.73 $8.77 $8.77 4,256
2020-11-09 $8.65 $8.85 $8.65 $8.83 $8.83 4,311
2020-11-06 $8.21 $8.42 $8.21 $8.39 $8.39 5,309
2020-11-05 $8.14 $8.30 $8.08 $8.30 $8.30 3,431
2020-11-04 $7.89 $8.06 $7.85 $7.90 $7.90 2,470
2020-11-03 $7.81 $7.95 $7.78 $7.94 $7.94 4,007
2020-11-02 $7.89 $7.89 $7.75 $7.75 $7.75 5,352
2020-10-30 $7.77 $7.82 $7.71 $7.80 $7.80 1,694
2020-10-29 $7.89 $7.89 $7.80 $7.80 $7.80 1,841
2020-10-28 $8.14 $8.14 $7.88 $7.90 $7.90 10,327
2020-10-27 $8.28 $8.28 $8.00 $8.21 $8.21 14,139
2020-10-26 $8.33 $8.34 $8.26 $8.27 $8.27 2,387
2020-10-23 $8.40 $8.40 $8.37 $8.37 $8.37 1,746
2020-10-22 $8.38 $8.38 $8.35 $8.35 $8.35 826
2020-10-21 $8.34 $8.38 $8.34 $8.37 $8.37 2,773
2020-10-20 $8.19 $8.30 $8.19 $8.28 $8.28 2,701
2020-10-19 $8.20 $8.20 $8.18 $8.18 $8.18 4,546
2020-10-16 $8.16 $8.18 $8.15 $8.16 $8.16 1,183
2020-10-15 $8.08 $8.13 $8.01 $8.13 $8.13 2,934
2020-10-14 $8.21 $8.22 $8.18 $8.18 $8.18 7,652
2020-10-13 $8.21 $8.21 $8.21 $8.21 $8.21 445
2020-10-12 $8.38 $8.38 $8.31 $8.31 $8.31 705
2020-10-09 $8.21 $8.29 $8.21 $8.28 $8.28 4,976
2020-10-08 $8.05 $8.20 $8.01 $8.20 $8.20 10,129
2020-10-07 $7.90 $7.98 $7.90 $7.98 $7.98 16,570
2020-10-06 $7.80 $7.84 $7.80 $7.80 $7.80 1,920
2020-10-05 $7.75 $7.82 $7.75 $7.75 $7.75 7,958
2020-10-02 $7.60 $7.69 $7.60 $7.68 $7.68 4,137
2020-10-01 $7.76 $7.76 $7.67 $7.70 $7.70 31,271
2020-09-30 $7.66 $7.87 $7.66 $7.70 $7.70 15,286
2020-09-29 $7.66 $7.66 $7.60 $7.63 $7.63 3,206
2020-09-28 $7.76 $7.95 $7.48 $7.61 $7.61 64,582
2020-09-25 $7.66 $7.77 $7.59 $7.72 $7.72 5,603
2020-09-24 $7.69 $7.70 $7.63 $7.65 $7.65 23,422
2020-09-23 $7.89 $7.89 $7.70 $7.79 $7.79 3,130
2020-09-22 $7.88 $7.98 $7.88 $7.91 $7.91 1,006
2020-09-21 $8.01 $8.01 $7.83 $7.87 $7.87 5,617
2020-09-18 $8.23 $8.23 $8.15 $8.17 $8.17 733
2020-09-17 $8.25 $8.25 $8.24 $8.24 $8.24 669
2020-09-16 $8.22 $8.22 $8.22 $8.22 $8.22 45
2020-09-15 $8.22 $8.22 $8.22 $8.22 $8.22 44
2020-09-14 $8.21 $8.33 $8.21 $8.22 $8.22 9,520
2020-09-11 $8.18 $8.20 $8.18 $8.20 $8.20 365
2020-09-10 $8.12 $8.14 $8.12 $8.12 $8.12 1,947
2020-09-09 $8.03 $8.10 $8.03 $8.09 $8.09 1,733
2020-09-08 $8.11 $8.11 $7.96 $7.96 $7.96 1,850
2020-09-04 $8.05 $8.19 $8.03 $8.19 $8.19 1,592
2020-09-03 $8.14 $8.19 $8.00 $8.01 $8.01 2,087
2020-09-02 $8.21 $8.21 $8.13 $8.14 $8.14 2,967
2020-09-01 $8.01 $8.15 $8.01 $8.15 $8.15 9,249
2020-08-31 $8.08 $8.08 $8.08 $8.08 $8.08 190
2020-08-28 $8.05 $8.14 $8.05 $8.14 $8.14 3,360
2020-08-27 $8.01 $8.02 $7.93 $7.99 $7.99 3,330
2020-08-26 $8.12 $8.12 $7.77 $7.99 $7.99 17,542
2020-08-25 $8.12 $8.12 $8.10 $8.10 $8.10 507
2020-08-24 $8.32 $8.32 $8.18 $8.18 $8.18 425
2020-08-21 $8.15 $8.20 $8.15 $8.16 $8.16 1,121
2020-08-20 $8.12 $8.12 $8.12 $8.12 $8.12 300
2020-08-19 $8.12 $8.22 $8.09 $8.18 $8.18 3,866
2020-08-18 $8.34 $8.36 $8.23 $8.24 $8.24 1,584
2020-08-17 $8.38 $8.38 $8.29 $8.33 $8.33 401
2020-08-14 $8.18 $8.31 $8.18 $8.28 $8.28 1,323
2020-08-13 $8.17 $8.17 $8.11 $8.14 $8.14 1,056
2020-08-12 $8.16 $8.32 $8.16 $8.27 $8.27 2,514
2020-08-11 $8.12 $8.25 $8.12 $8.25 $8.25 382
2020-08-10 $8.11 $8.11 $8.11 $8.11 $8.11 188
2020-08-07 $8.16 $8.16 $8.10 $8.10 $8.10 953
2020-08-06 $8.12 $8.32 $8.12 $8.16 $8.16 1,181
2020-08-05 $7.97 $8.22 $7.97 $8.16 $8.16 2,770
2020-08-04 $7.93 $7.93 $7.74 $7.74 $7.74 1,891
2020-08-03 $7.82 $7.97 $7.82 $7.97 $7.97 2,029
2020-07-31 $7.80 $7.82 $7.66 $7.72 $7.72 7,604
2020-07-30 $7.90 $7.90 $7.90 $7.90 $7.90 100
2020-07-29 $8.06 $8.06 $8.02 $8.05 $8.05 2,243
2020-07-28 $8.04 $8.13 $8.04 $8.13 $8.13 1,547
2020-07-27 $7.91 $8.05 $7.91 $8.04 $8.04 1,798
2020-07-24 $7.87 $7.88 $7.84 $7.88 $7.88 1,901
2020-07-23 $7.91 $7.91 $7.87 $7.87 $7.87 1,800
2020-07-22 $8.00 $8.00 $7.92 $7.96 $7.96 2,433
2020-07-21 $7.95 $8.16 $7.72 $7.89 $7.89 5,962
2020-07-20 $7.68 $7.90 $7.66 $7.84 $7.84 4,003
2020-07-17 $7.74 $7.74 $7.66 $7.70 $7.70 1,900
2020-07-16 $7.79 $7.80 $7.76 $7.80 $7.80 500
2020-07-15 $7.78 $7.85 $7.78 $7.85 $7.85 2,200
2020-07-14 $7.70 $7.70 $7.60 $7.66 $7.66 600
2020-07-13 $7.80 $7.85 $7.70 $7.72 $7.72 2,500
2020-07-10 $7.76 $7.76 $7.76 $7.76 $7.76 130
2020-07-09 $7.74 $7.78 $7.74 $7.76 $7.76 3,000
2020-07-08 $7.71 $7.72 $7.71 $7.71 $7.71 2,200
2020-07-07 $7.92 $7.92 $7.55 $7.67 $7.67 1,600
2020-07-06 $7.95 $8.00 $7.95 $8.00 $8.00 2,900
2020-07-02 $7.87 $8.00 $7.86 $7.86 $7.86 610
2020-07-01 $7.71 $7.80 $7.71 $7.78 $7.78 2,900
2020-06-30 $7.81 $7.81 $7.66 $7.67 $7.67 11,000
2020-06-29 $7.99 $7.99 $7.74 $7.74 $7.74 1,100
2020-06-26 $7.62 $7.78 $7.62 $7.65 $7.65 3,828
2020-06-25 $7.86 $7.86 $7.75 $7.75 $7.75 3,009
2020-06-24 $7.77 $7.81 $7.77 $7.81 $7.81 1,193
2020-06-23 $7.90 $8.00 $7.88 $7.95 $7.95 3,089
2020-06-22 $7.88 $8.05 $7.88 $7.88 $7.88 1,685
2020-06-19 $7.82 $7.82 $7.81 $7.81 $7.81 1,143
2020-06-18 $8.16 $8.16 $7.78 $7.83 $7.83 923
2020-06-17 $8.03 $8.12 $7.90 $7.90 $7.90 700
2020-06-16 $8.06 $8.06 $7.80 $7.90 $7.90 4,802
2020-06-15 $7.62 $7.68 $7.31 $7.68 $7.68 1,016
2020-06-12 $7.69 $7.72 $7.69 $7.72 $7.72 642
2020-06-11 $7.74 $7.91 $7.20 $7.51 $7.51 15,755
2020-06-10 $7.91 $8.25 $7.91 $7.94 $7.94 9,028
2020-06-09 $8.48 $8.48 $8.35 $8.35 $8.35 2,031
2020-06-08 $8.35 $8.46 $8.35 $8.46 $8.46 1,126
2020-06-05 $8.25 $8.40 $8.25 $8.30 $8.30 10,522
2020-06-04 $8.19 $8.25 $8.19 $8.20 $8.20 1,934
2020-06-03 $8.09 $8.25 $8.09 $8.20 $8.20 1,270
2020-06-02 $8.13 $8.23 $7.74 $7.94 $7.94 9,318
2020-06-01 $7.95 $8.27 $7.58 $8.27 $8.27 12,913
2020-05-29 $8.36 $8.39 $7.77 $7.77 $7.77 780
2020-05-28 $7.67 $7.88 $7.67 $7.88 $7.88 321
2020-05-27 $7.89 $7.89 $7.64 $7.70 $7.70 1,599
2020-05-26 $8.17 $8.17 $7.47 $8.00 $8.00 11,623
2020-05-22 $7.43 $7.43 $7.43 $7.43 $7.43 27
2020-05-21 $7.41 $7.43 $7.41 $7.43 $7.43 368
2020-05-20 $7.46 $7.46 $7.46 $7.46 $7.46 135
2020-05-19 $7.48 $7.48 $7.48 $7.48 $7.48 10
2020-05-18 $7.48 $7.48 $7.48 $7.48 $7.48 252
2020-05-15 $7.23 $7.23 $6.98 $7.18 $7.18 3,197
2020-05-14 $6.90 $6.97 $6.90 $6.97 $6.97 6,204
2020-05-13 $7.41 $7.41 $7.41 $7.41 $7.41 12
2020-05-12 $7.40 $7.41 $7.23 $7.41 $7.41 2,013
2020-05-11 $7.26 $7.30 $7.18 $7.22 $7.22 5,885
2020-05-08 $7.30 $7.30 $7.30 $7.30 $7.30 659
2020-05-07 $7.10 $7.20 $7.10 $7.20 $7.20 2,086
2020-05-06 $7.09 $7.09 $7.09 $7.09 $7.09 239
2020-05-05 $7.10 $7.10 $7.10 $7.10 $7.10 451
2020-05-04 $6.98 $6.98 $6.95 $6.98 $6.98 888
2020-05-01 $7.00 $7.00 $6.64 $6.82 $6.82 4,157
2020-04-30 $6.65 $6.87 $6.65 $6.87 $6.87 5,652
2020-04-29 $7.13 $7.13 $6.89 $6.93 $6.93 5,726
2020-04-28 $7.03 $7.03 $6.72 $6.72 $6.72 1,229
2020-04-27 $6.65 $6.65 $6.65 $6.65 $6.65 2
2020-04-24 $6.65 $6.65 $6.65 $6.65 $6.65 1,983
2020-04-23 $6.43 $6.65 $6.43 $6.65 $6.65 662
2020-04-22 $6.62 $6.62 $6.62 $6.62 $6.62 138
2020-04-21 $6.71 $6.71 $6.40 $6.60 $6.60 4,423
2020-04-20 $6.73 $6.75 $6.73 $6.75 $6.75 943
2020-04-17 $6.91 $6.91 $6.65 $6.91 $6.91 4,183
2020-04-16 $6.91 $6.91 $6.91 $6.91 $6.91 53
2020-04-15 $6.91 $6.91 $6.91 $6.91 $6.91 113
2020-04-14 $7.00 $7.00 $7.00 $7.00 $7.00 208
2020-04-13 $6.82 $6.99 $6.82 $6.96 $6.96 1,582
2020-04-09 $7.00 $7.41 $6.81 $6.96 $6.96 8,251
2020-04-08 $7.00 $7.00 $7.00 $7.00 $7.00 167
2020-04-07 $6.86 $6.93 $6.86 $6.86 $6.86 5,560
2020-04-06 $7.00 $7.00 $6.66 $6.73 $6.73 509
2020-04-03 $6.70 $6.70 $6.70 $6.70 $6.70 2
2020-04-02 $6.70 $6.70 $6.70 $6.70 $6.70 297
2020-04-01 $6.27 $6.58 $6.27 $6.58 $6.58 1,026
2020-03-31 $6.99 $6.99 $6.97 $6.97 $6.97 2,563
2020-03-30 $6.99 $6.99 $6.99 $6.99 $6.99 101
2020-03-27 $7.15 $7.15 $7.15 $7.15 $7.15 783
2020-03-26 $7.47 $7.47 $7.13 $7.14 $7.14 5,739
2020-03-25 $6.08 $6.85 $6.08 $6.83 $6.83 6,239
2020-03-24 $6.40 $6.43 $6.19 $6.20 $6.20 1,607
2020-03-23 $6.35 $6.35 $5.89 $5.89 $5.89 4,615
2020-03-20 $6.88 $6.88 $6.70 $6.70 $6.70 1,371
2020-03-19 $7.05 $7.05 $6.72 $6.88 $6.88 2,397
2020-03-18 $7.99 $7.99 $7.25 $7.25 $7.25 2,143
2020-03-17 $8.10 $8.14 $7.86 $8.09 $8.09 1,911
2020-03-16 $7.93 $7.93 $7.75 $7.75 $7.75 788
2020-03-13 $8.87 $9.05 $8.75 $8.81 $8.81 3,229
2020-03-12 $9.20 $9.20 $9.20 $9.20 $9.20 783
2020-03-11 $9.80 $9.80 $9.50 $9.50 $9.50 568
2020-03-10 $9.59 $9.70 $9.59 $9.67 $9.67 3,452
2020-03-09 $10.00 $10.00 $9.16 $9.45 $9.45 3,329
2020-03-06 $10.80 $10.80 $10.51 $10.52 $10.52 534
2020-03-05 $10.75 $10.75 $10.65 $10.65 $10.65 1,250
2020-03-04 $10.70 $10.96 $10.63 $10.93 $10.93 5,761
2020-03-03 $10.77 $10.77 $10.77 $10.77 $10.77 322
2020-03-02 $10.58 $10.61 $10.50 $10.60 $10.60 5,679
2020-02-28 $10.47 $10.50 $10.21 $10.50 $10.50 5,837
2020-02-27 $11.21 $11.21 $10.76 $10.90 $10.90 4,757
2020-02-26 $11.35 $11.40 $11.31 $11.31 $11.31 2,205
2020-02-25 $11.64 $11.64 $11.38 $11.38 $11.38 638
2020-02-24 $11.65 $11.65 $11.51 $11.51 $11.51 791
2020-02-21 $11.82 $11.83 $11.82 $11.83 $11.83 3,632
2020-02-20 $11.86 $11.87 $11.82 $11.82 $11.82 4,518
2020-02-19 $12.00 $12.00 $11.91 $11.91 $11.91 376
2020-02-18 $11.63 $11.91 $11.63 $11.91 $11.91 2,575
2020-02-14 $11.76 $11.76 $11.76 $11.76 $11.76 681
2020-02-13 $11.90 $11.90 $11.76 $11.76 $11.76 201
2020-02-12 $11.97 $12.00 $11.88 $11.93 $11.93 3,930
2020-02-11 $11.75 $11.80 $11.74 $11.78 $11.78 5,541
2020-02-10 $11.63 $11.69 $11.62 $11.62 $11.62 5,855
2020-02-07 $11.61 $11.61 $11.61 $11.61 $11.61 34
2020-02-06 $11.67 $11.67 $11.61 $11.61 $11.61 1,772
2020-02-05 $11.82 $11.82 $11.57 $11.57 $11.57 353
2020-02-04 $11.79 $11.79 $11.65 $11.65 $11.65 1,839
2020-02-03 $11.55 $11.69 $11.55 $11.63 $11.63 3,241
2020-01-31 $11.85 $11.85 $11.20 $11.48 $11.48 4,714
2020-01-30 $12.00 $12.00 $11.90 $11.90 $11.90 1,540
2020-01-29 $12.04 $12.17 $11.97 $12.10 $12.10 32,918
2020-01-28 $11.85 $12.10 $11.85 $12.10 $12.10 743
2020-01-27 $11.73 $11.87 $11.73 $11.83 $11.83 23,943
2020-01-24 $11.91 $12.04 $11.91 $11.93 $11.93 17,435
2020-01-23 $12.05 $12.06 $11.95 $11.97 $11.97 14,236
2020-01-22 $12.10 $12.16 $12.06 $12.12 $12.12 13,561
2020-01-21 $12.10 $12.10 $11.98 $12.02 $12.02 9,456
2020-01-17 $12.32 $12.40 $12.09 $12.15 $12.15 25,239
2020-01-16 $11.96 $12.15 $11.96 $12.11 $12.11 30,028
2020-01-15 $12.00 $12.00 $11.94 $11.96 $11.96 4,261
2020-01-14 $11.99 $11.99 $11.90 $11.90 $11.90 3,137
2020-01-13 $11.87 $12.00 $11.87 $11.97 $11.97 35,488
2020-01-10 $11.88 $11.93 $11.88 $11.92 $11.92 2,913
2020-01-09 $12.03 $12.03 $11.82 $11.83 $11.83 30,918
2020-01-08 $11.85 $11.98 $11.38 $11.92 $11.92 40,834
2020-01-07 $11.92 $12.53 $11.86 $11.89 $11.89 39,303
2020-01-06 $11.84 $11.95 $11.84 $11.95 $11.95 6,039
2020-01-03 $11.90 $11.95 $11.31 $11.92 $11.92 18,318
2020-01-02 $11.42 $12.00 $11.42 $11.89 $11.89 15,825
2019-12-31 $11.67 $11.67 $11.60 $11.60 $11.60 2,936
2019-12-30 $11.65 $11.71 $11.65 $11.68 $11.68 32,051
2019-12-27 $11.67 $11.67 $11.64 $11.67 $11.67 14,978
2019-12-26 $11.57 $11.67 $11.57 $11.58 $11.58 700
2019-12-24 $11.60 $11.60 $11.60 $11.60 $11.60 853
2019-12-23 $11.71 $11.71 $11.67 $11.67 $11.67 827
2019-12-20 $11.73 $11.73 $11.68 $11.68 $11.68 12,410
2019-12-19 $11.60 $11.73 $11.60 $11.67 $11.67 11,859
2019-12-18 $11.64 $11.74 $11.63 $11.74 $11.74 8,423
2019-12-17 $11.64 $11.73 $11.64 $11.73 $11.61 5,562
2019-12-16 $11.61 $11.75 $11.61 $11.69 $11.57 5,078
2019-12-13 $11.43 $11.65 $11.42 $11.61 $11.49 27,134
2019-12-12 $10.96 $11.05 $10.96 $11.05 $10.94 22,235
2019-12-11 $10.85 $10.95 $10.85 $10.95 $10.84 3,428
2019-12-10 $10.70 $10.80 $10.70 $10.80 $10.69 6,485
2019-12-09 $10.71 $10.71 $10.70 $10.70 $10.59 3,243
2019-12-06 $10.68 $10.71 $10.68 $10.71 $10.60 9,207
2019-12-05 $10.68 $10.69 $10.62 $10.65 $10.54 12,826
2019-12-04 $10.75 $10.75 $10.68 $10.68 $10.57 1,241
2019-12-03 $10.74 $10.74 $10.65 $10.71 $10.60 20,985
2019-12-02 $10.81 $10.81 $10.70 $10.75 $10.64 4,979
2019-11-29 $10.83 $10.83 $10.83 $10.83 $10.72 0
2019-11-27 $10.86 $10.86 $10.75 $10.83 $10.72 3,434
2019-11-26 $10.87 $10.93 $10.78 $10.81 $10.70 16,443
2019-11-25 $10.80 $10.87 $10.52 $10.86 $10.75 39,469
2019-11-22 $10.91 $10.92 $10.82 $10.90 $10.79 18,072
2019-11-21 $10.75 $10.95 $10.75 $10.88 $10.77 4,984
2019-11-20 $10.71 $10.85 $10.71 $10.80 $10.69 459
2019-11-19 $10.83 $10.93 $10.83 $10.93 $10.81 920
2019-11-18 $10.88 $10.91 $10.75 $10.75 $10.64 6,325
2019-11-15 $10.80 $10.88 $10.76 $10.88 $10.77 4,536
2019-11-14 $10.70 $10.75 $10.70 $10.75 $10.64 1,792
2019-11-13 $10.75 $10.78 $10.67 $10.75 $10.64 23,754
2019-11-12 $10.95 $10.95 $10.84 $10.84 $10.73 1,831
2019-11-11 $10.79 $10.92 $10.79 $10.92 $10.81 200
2019-11-08 $10.96 $11.00 $10.96 $11.00 $10.89 2,572
2019-11-07 $11.00 $11.00 $11.00 $11.00 $10.89 101
2019-11-06 $10.95 $11.00 $10.95 $11.00 $10.89 202
2019-11-05 $11.05 $11.05 $11.00 $11.01 $10.90 4,301
2019-11-04 $11.04 $11.04 $11.02 $11.02 $10.91 768
2019-11-01 $10.98 $10.99 $10.91 $10.98 $10.86 7,362
2019-10-31 $10.94 $10.97 $10.90 $10.94 $10.83 4,372
2019-10-30 $11.00 $11.02 $10.90 $10.97 $10.85 8,317
2019-10-29 $11.04 $11.04 $11.04 $11.04 $10.93 103
2019-10-28 $11.11 $11.11 $11.10 $11.10 $10.99 200
2019-10-25 $11.10 $11.10 $11.00 $11.10 $10.99 7,419
2019-10-24 $11.10 $11.10 $10.95 $10.95 $10.84 1,944
2019-10-23 $11.05 $11.05 $11.05 $11.05 $10.94 310
2019-10-22 $11.00 $11.09 $11.00 $11.05 $10.94 4,946
2019-10-21 $10.84 $10.98 $10.84 $10.98 $10.87 9,203
2019-10-18 $10.87 $10.94 $10.87 $10.94 $10.83 641
2019-10-17 $10.88 $10.95 $10.88 $10.90 $10.79 4,417
2019-10-16 $10.71 $10.89 $10.71 $10.87 $10.76 4,363
2019-10-15 $10.71 $10.80 $10.71 $10.80 $10.69 363
2019-10-14 $10.85 $10.85 $10.85 $10.85 $10.74 100
2019-10-11 $10.69 $10.85 $10.69 $10.80 $10.69 45,447
2019-10-10 $10.59 $10.69 $10.59 $10.69 $10.58 4,388
2019-10-09 $10.51 $10.57 $10.51 $10.56 $10.45 2,531
2019-10-08 $10.57 $10.62 $10.57 $10.57 $10.46 4,158
2019-10-07 $10.74 $10.74 $10.52 $10.52 $10.42 2,756
2019-10-04 $10.51 $10.72 $10.47 $10.49 $10.38 26,496
2019-10-03 $10.44 $10.44 $10.27 $10.41 $10.30 9,202
2019-10-02 $10.50 $10.50 $10.42 $10.46 $10.36 1,424
2019-10-01 $10.49 $10.62 $10.49 $10.62 $10.51 3,267
2019-09-30 $10.52 $10.52 $10.52 $10.52 $10.41 555
2019-09-27 $10.52 $10.52 $10.52 $10.52 $10.42 1,000
2019-09-26 $10.57 $10.57 $10.57 $10.57 $10.46 0
2019-09-25 $10.74 $10.75 $10.55 $10.57 $10.46 11,180
2019-09-24 $10.94 $10.94 $10.75 $10.94 $10.83 3,749
2019-09-23 $10.85 $10.85 $10.75 $10.75 $10.64 6,419
2019-09-20 $10.66 $10.75 $10.64 $10.75 $10.64 7,953
2019-09-19 $10.61 $10.75 $10.61 $10.75 $10.64 3,130
2019-09-18 $10.69 $10.69 $10.58 $10.58 $10.47 1,736
2019-09-17 $10.64 $10.69 $10.63 $10.69 $10.58 2,014
2019-09-16 $10.54 $10.69 $10.54 $10.69 $10.58 2,234
2019-09-13 $10.58 $10.63 $10.58 $10.63 $10.52 1,673
2019-09-12 $10.41 $10.59 $10.41 $10.55 $10.44 5,432
2019-09-11 $10.48 $10.49 $10.48 $10.48 $10.38 1,281
2019-09-10 $10.55 $10.55 $10.42 $10.44 $10.33 3,606
2019-09-09 $10.50 $10.50 $10.50 $10.50 $10.39 19
2019-09-06 $10.42 $10.56 $10.42 $10.50 $10.39 3,991
2019-09-05 $10.31 $10.49 $10.31 $10.42 $10.31 1,742
2019-09-04 $10.11 $10.29 $10.11 $10.29 $10.19 505
2019-09-03 $10.09 $10.25 $10.01 $10.05 $9.95 4,328
2019-08-30 $10.14 $10.20 $10.10 $10.20 $10.10 3,697
2019-08-29 $10.10 $10.14 $10.08 $10.14 $10.04 1,696
2019-08-28 $10.09 $10.09 $10.09 $10.09 $9.99 161
2019-08-27 $10.33 $10.34 $10.07 $10.10 $10.00 3,825
2019-08-26 $9.91 $9.91 $9.71 $9.83 $9.73 2,765
2019-08-23 $10.00 $10.00 $9.88 $9.90 $9.80 58,610
2019-08-22 $9.90 $10.00 $9.90 $10.00 $9.90 1,294
2019-08-21 $10.00 $10.00 $9.95 $9.95 $9.85 334
2019-08-20 $9.95 $9.96 $9.76 $9.95 $9.85 12,845
2019-08-19 $9.90 $9.97 $9.90 $9.97 $9.87 379
2019-08-16 $9.95 $9.95 $9.95 $9.95 $9.85 102
2019-08-15 $10.03 $10.03 $9.90 $9.92 $9.82 1,403
2019-08-14 $10.26 $10.26 $10.00 $10.00 $9.90 3,232
2019-08-13 $10.00 $10.40 $9.84 $10.40 $10.29 4,810
2019-08-12 $9.80 $9.89 $9.76 $9.79 $9.69 6,694
2019-08-09 $10.05 $10.10 $10.05 $10.10 $10.00 1,520
2019-08-08 $10.05 $10.05 $10.05 $10.05 $9.95 208
2019-08-07 $9.86 $10.03 $9.86 $9.97 $9.87 3,756
2019-08-06 $9.92 $9.96 $9.88 $9.96 $9.86 2,296
2019-08-05 $9.95 $9.95 $9.82 $9.82 $9.72 582
2019-08-02 $10.15 $10.15 $10.11 $10.11 $10.01 765
2019-08-01 $10.35 $10.35 $10.32 $10.33 $10.23 1,800
2019-07-31 $10.35 $10.35 $10.32 $10.33 $10.23 1,831
2019-07-30 $10.34 $10.34 $10.28 $10.28 $10.18 1,150
2019-07-29 $10.32 $10.40 $10.30 $10.40 $10.29 3,655
2019-07-26 $10.44 $10.44 $10.44 $10.44 $10.33 428
2019-07-25 $10.61 $10.61 $10.22 $10.41 $10.30 711
2019-07-24 $10.60 $10.69 $10.49 $10.57 $10.46 7,768
2019-07-23 $10.53 $10.58 $10.53 $10.58 $10.47 4,054
2019-07-22 $10.48 $10.65 $10.48 $10.65 $10.54 2,597
2019-07-19 $10.73 $10.73 $10.73 $10.73 $10.62 102
2019-07-18 $10.74 $10.77 $10.68 $10.77 $10.66 1,575
2019-07-17 $10.71 $10.77 $10.71 $10.76 $10.65 16,360
2019-07-16 $10.74 $10.74 $10.70 $10.71 $10.60 3,976
2019-07-15 $10.79 $10.83 $10.72 $10.77 $10.66 9,424
2019-07-12 $10.81 $10.81 $10.75 $10.81 $10.70 630
2019-07-11 $10.84 $10.86 $10.82 $10.85 $10.74 1,437
2019-07-10 $10.92 $10.92 $10.75 $10.88 $10.77 3,015
2019-07-09 $10.95 $11.14 $10.87 $10.90 $10.79 4,281
2019-07-08 $11.00 $11.15 $10.93 $11.03 $10.92 9,839
2019-07-05 $11.04 $11.19 $11.04 $11.13 $11.02 1,586
2019-07-03 $10.89 $10.89 $10.89 $10.89 $10.78 2
2019-07-02 $11.17 $11.17 $10.89 $10.89 $10.78 953
2019-07-01 $11.17 $11.17 $11.15 $11.16 $11.05 1,710
2019-06-28 $11.10 $11.10 $11.00 $11.10 $10.99 6,218
2019-06-27 $11.12 $11.12 $10.97 $11.11 $11.00 1,810
2019-06-26 $11.10 $11.10 $11.05 $11.10 $10.99 2,200
2019-06-25 $11.05 $11.10 $11.05 $11.10 $10.99 326
2019-06-24 $11.07 $11.10 $11.05 $11.10 $10.99 8,173
2019-06-21 $11.09 $11.09 $11.04 $11.04 $10.93 1,622
2019-06-20 $11.09 $11.10 $11.07 $11.10 $10.99 5,149
2019-06-19 $11.10 $11.10 $11.05 $11.09 $10.98 7,171
2019-06-18 $11.06 $11.15 $11.05 $11.10 $10.99 4,866
2019-06-17 $11.00 $11.00 $10.98 $11.00 $10.89 4,013
2019-06-14 $11.02 $11.02 $10.99 $11.00 $10.88 4,217
2019-06-13 $11.03 $11.05 $11.00 $11.00 $10.89 9,284
2019-06-12 $10.95 $11.00 $10.94 $10.95 $10.84 2,697
2019-06-11 $11.05 $11.05 $10.98 $11.00 $10.89 11,784
2019-06-10 $10.81 $10.95 $10.81 $10.93 $10.82 18,313
2019-06-07 $10.65 $10.68 $10.63 $10.68 $10.57 1,481
2019-06-06 $10.76 $10.76 $10.65 $10.67 $10.56 6,291
2019-06-05 $10.77 $10.95 $10.71 $10.71 $10.60 921
2019-06-04 $10.23 $10.89 $10.23 $10.74 $10.63 18,479
2019-06-03 $10.15 $10.22 $9.51 $10.22 $10.12 12,778
2019-05-31 $10.59 $10.59 $9.62 $10.23 $10.13 17,582
2019-05-30 $10.81 $10.85 $10.81 $10.82 $10.71 3,560
2019-05-29 $10.75 $10.77 $10.75 $10.77 $10.66 1,200
2019-05-28 $10.94 $10.94 $10.94 $10.94 $10.83 31
2019-05-24 $10.86 $10.94 $10.86 $10.94 $10.83 702
2019-05-23 $10.87 $10.87 $10.87 $10.87 $10.76 100
2019-05-22 $10.92 $10.92 $10.88 $10.92 $10.81 1,598
2019-05-21 $10.89 $10.89 $10.89 $10.89 $10.78 140
2019-05-20 $10.74 $10.75 $10.66 $10.75 $10.64 4,484
2019-05-17 $10.73 $10.73 $10.73 $10.73 $10.62 150
2019-05-16 $10.95 $10.95 $10.95 $10.95 $10.84 198
2019-05-15 $10.76 $10.91 $10.76 $10.91 $10.80 4,718
2019-05-14 $10.82 $10.82 $10.82 $10.82 $10.71 100
2019-05-13 $10.72 $10.75 $10.70 $10.75 $10.64 2,577
2019-05-10 $10.80 $10.85 $10.80 $10.85 $10.74 8,499
2019-05-09 $10.80 $10.80 $10.80 $10.80 $10.69 109
2019-05-08 $11.06 $11.06 $10.85 $10.85 $10.74 3,311
2019-05-07 $11.00 $11.00 $11.00 $11.00 $10.89 196
2019-05-06 $10.97 $11.00 $10.97 $11.00 $10.89 402
2019-05-03 $11.08 $11.12 $11.08 $11.12 $11.01 3,025
2019-05-02 $11.14 $11.14 $11.03 $11.03 $10.92 1,918
2019-05-01 $11.21 $11.22 $11.13 $11.13 $11.02 19,708
2019-04-30 $11.25 $11.25 $11.13 $11.20 $11.09 2,265
2019-04-29 $11.30 $11.32 $11.26 $11.26 $11.15 2,067
2019-04-26 $11.32 $11.32 $11.32 $11.32 $11.21 202
2019-04-25 $11.23 $11.29 $11.23 $11.29 $11.18 396
2019-04-24 $11.35 $11.36 $11.19 $11.36 $11.24 10,514
2019-04-23 $11.27 $11.43 $11.17 $11.35 $11.24 1,454
2019-04-22 $11.31 $11.35 $11.27 $11.28 $11.17 2,262
2019-04-18 $11.40 $11.52 $11.27 $11.27 $11.16 3,524
2019-04-17 $11.53 $11.53 $11.53 $11.53 $11.41 1,240
2019-04-16 $11.01 $11.27 $11.01 $11.27 $11.16 997
2019-04-15 $11.10 $11.20 $11.10 $11.20 $11.09 6,052
2019-04-12 $11.17 $11.22 $11.11 $11.20 $11.09 3,679
2019-04-11 $11.16 $11.19 $11.08 $11.10 $10.99 3,469
2019-04-10 $11.18 $11.26 $11.00 $11.26 $11.15 1,626
2019-04-09 $11.20 $11.20 $11.16 $11.20 $11.09 6,705
2019-04-08 $11.04 $11.17 $11.04 $11.17 $11.06 3,617
2019-04-05 $10.75 $10.86 $10.75 $10.86 $10.75 1,887
2019-04-04 $10.80 $10.80 $10.67 $10.73 $10.62 5,101
2019-04-03 $10.73 $10.75 $10.73 $10.75 $10.64 2,558
2019-04-02 $10.80 $10.80 $10.67 $10.68 $10.57 3,704
2019-04-01 $10.68 $10.68 $10.68 $10.68 $10.57 304
2019-03-29 $10.57 $10.62 $10.57 $10.62 $10.51 534
2019-03-28 $10.64 $10.64 $10.51 $10.59 $10.48 4,233
2019-03-27 $10.61 $10.72 $10.61 $10.64 $10.53 7,639
2019-03-26 $10.69 $10.69 $10.67 $10.69 $10.58 2,643
2019-03-25 $10.76 $10.76 $10.61 $10.66 $10.55 2,318
2019-03-22 $10.83 $10.83 $10.75 $10.76 $10.66 3,867
2019-03-21 $10.95 $11.00 $10.92 $10.92 $10.81 2,905
2019-03-20 $10.75 $10.96 $10.72 $10.96 $10.85 12,403
2019-03-19 $10.70 $10.74 $10.69 $10.74 $10.63 8,884
2019-03-18 $10.60 $10.70 $10.60 $10.68 $10.57 1,718
2019-03-15 $10.51 $10.59 $10.50 $10.56 $10.45 8,657
2019-03-14 $10.49 $10.49 $10.32 $10.32 $10.22 560
2019-03-13 $10.45 $10.54 $10.45 $10.54 $10.43 6,370
2019-03-12 $10.45 $10.46 $10.41 $10.41 $10.30 1,733
2019-03-11 $10.36 $10.40 $10.36 $10.40 $10.30 1,634
2019-03-08 $10.35 $10.35 $10.34 $10.34 $10.24 930
2019-03-07 $10.46 $10.46 $10.38 $10.42 $10.31 14,914
2019-03-06 $10.62 $10.62 $10.40 $10.50 $10.39 11,502
2019-03-05 $10.63 $10.63 $10.58 $10.62 $10.51 5,844
2019-03-04 $10.67 $10.67 $10.60 $10.64 $10.53 25,498
2019-03-01 $10.56 $10.64 $10.55 $10.64 $10.53 14,226
2019-02-28 $10.76 $10.76 $10.58 $10.58 $10.47 8,120
2019-02-27 $10.80 $10.86 $10.75 $10.77 $10.66 26,493
2019-02-26 $10.80 $10.80 $10.80 $10.80 $10.69 1,440
2019-02-25 $10.84 $10.85 $10.81 $10.85 $10.74 13,052
2019-02-22 $10.65 $10.80 $10.65 $10.79 $10.68 9,812
2019-02-21 $10.68 $10.78 $10.64 $10.75 $10.64 29,907
2019-02-20 $10.90 $10.90 $10.70 $10.72 $10.61 1,895
2019-02-19 $10.72 $10.72 $10.61 $10.72 $10.61 9,594
2019-02-15 $10.83 $10.85 $10.54 $10.54 $10.43 2,170
2019-02-14 $10.90 $10.90 $10.75 $10.85 $10.74 3,600
2019-02-13 $10.91 $11.02 $10.89 $11.00 $10.89 11,770
2019-02-12 $11.01 $11.01 $10.86 $11.00 $10.89 970
2019-02-11 $11.06 $11.06 $10.98 $10.99 $10.88 18,309
2019-02-08 $11.20 $11.20 $11.05 $11.06 $10.95 2,498
2019-02-07 $11.11 $11.18 $11.05 $11.15 $11.04 5,700
2019-02-06 $11.06 $11.18 $11.06 $11.10 $10.99 1,957
2019-02-05 $11.12 $11.20 $11.09 $11.13 $11.01 26,008
2019-02-04 $11.05 $11.05 $11.05 $11.05 $10.94 86
2019-02-01 $11.18 $11.47 $11.05 $11.05 $10.94 24,024
2019-01-31 $11.22 $11.22 $11.22 $11.22 $11.11 103
2019-01-30 $11.01 $11.17 $11.01 $11.17 $11.05 6,017
2019-01-29 $11.11 $11.11 $11.06 $11.10 $10.98 3,700
2019-01-28 $10.89 $11.06 $10.89 $11.03 $10.92 30,948
2019-01-25 $11.00 $11.09 $11.00 $11.06 $10.94 5,987
2019-01-24 $10.97 $11.01 $10.92 $11.01 $10.90 8,543
2019-01-23 $10.82 $11.00 $10.82 $10.92 $10.81 18,324
2019-01-22 $10.89 $10.96 $10.89 $10.93 $10.82 716
2019-01-18 $11.13 $11.13 $11.05 $11.12 $11.01 667
2019-01-17 $11.02 $11.11 $11.02 $11.11 $11.00 2,682
2019-01-16 $11.07 $11.17 $11.07 $11.17 $11.06 1,048
2019-01-15 $11.00 $11.08 $10.88 $10.98 $10.87 12,388
2019-01-14 $10.90 $11.11 $10.88 $11.11 $11.00 6,829
2019-01-11 $10.72 $10.94 $10.61 $10.90 $10.79 15,028
2019-01-10 $10.75 $10.75 $10.75 $10.75 $10.64 151
2019-01-09 $10.78 $10.78 $10.75 $10.75 $10.64 1,800
2019-01-08 $10.47 $10.58 $10.47 $10.55 $10.45 4,200
2019-01-07 $10.35 $10.37 $10.35 $10.37 $10.27 506
2019-01-04 $10.28 $10.38 $10.28 $10.33 $10.23 2,611
2019-01-03 $10.23 $10.23 $10.22 $10.22 $10.12 393
2019-01-02 $10.00 $10.29 $10.00 $10.29 $10.19 5,382
2018-12-31 $10.15 $10.15 $10.00 $10.07 $9.97 21,161
2018-12-28 $9.80 $10.01 $9.80 $10.00 $9.90 11,114
2018-12-27 $9.92 $9.92 $9.92 $9.92 $9.82 3
2018-12-26 $9.35 $9.96 $9.35 $9.92 $9.82 979
2018-12-24 $9.77 $10.10 $9.41 $9.78 $9.68 6,674
2018-12-21 $9.90 $9.90 $9.83 $9.85 $9.75 3,250
2018-12-20 $9.95 $9.95 $9.71 $9.90 $9.80 15,587
2018-12-19 $9.94 $9.95 $9.85 $9.90 $9.80 12,021
2018-12-18 $9.92 $9.95 $9.83 $9.94 $9.84 5,610
2018-12-17 $9.97 $9.97 $9.87 $9.92 $9.82 3,058
2018-12-14 $10.03 $10.03 $9.93 $9.95 $9.85 6,097
2018-12-13 $9.88 $10.11 $9.88 $10.11 $10.01 1,077
2018-12-12 $10.18 $10.19 $9.97 $10.00 $9.90 7,150
2018-12-11 $10.13 $10.17 $10.02 $10.02 $9.91 2,042
2018-12-10 $10.09 $10.09 $9.96 $9.96 $9.86 453
2018-12-07 $10.16 $10.17 $10.03 $10.03 $9.93 1,276
2018-12-06 $9.65 $10.16 $9.65 $10.16 $10.06 13,492
2018-12-04 $10.00 $10.08 $9.99 $9.99 $9.89 2,640
2018-12-03 $10.14 $10.14 $10.13 $10.13 $10.03 3,810
2018-11-30 $9.97 $10.00 $9.97 $10.00 $9.90 607
2018-11-29 $9.78 $9.95 $9.78 $9.95 $9.85 1,009
2018-11-28 $9.60 $9.81 $9.48 $9.81 $9.71 18,073
2018-11-27 $9.42 $9.50 $9.36 $9.44 $9.34 1,691
2018-11-26 $9.58 $9.74 $9.29 $9.34 $9.24 22,084
2018-11-23 $9.74 $9.74 $9.74 $9.74 $9.64 103
2018-11-21 $9.85 $9.99 $9.84 $9.84 $9.74 8,876
2018-11-20 $9.85 $9.85 $9.74 $9.76 $9.66 4,687
2018-11-19 $9.96 $10.12 $9.86 $9.91 $9.81 3,300
2018-11-16 $10.07 $10.23 $10.07 $10.12 $10.02 5,744
2018-11-15 $10.06 $10.14 $10.06 $10.14 $10.04 4,002
2018-11-14 $10.12 $10.12 $10.07 $10.07 $9.97 4,718
2018-11-13 $10.33 $10.33 $9.86 $10.02 $9.92 43,938
2018-11-12 $10.32 $10.32 $10.29 $10.29 $10.19 1,685
2018-11-09 $10.48 $10.53 $10.17 $10.51 $10.40 11,034
2018-11-08 $11.00 $11.00 $10.43 $10.49 $10.38 12,679
2018-11-07 $11.00 $11.03 $10.95 $11.00 $10.89 27,361
2018-11-06 $10.98 $11.00 $10.93 $10.93 $10.82 2,909
2018-11-05 $10.80 $11.01 $10.80 $11.00 $10.89 46,312
2018-11-02 $10.82 $11.07 $10.82 $11.01 $10.89 490
2018-11-01 $10.38 $10.70 $10.38 $10.70 $10.59 3,112
2018-10-31 $10.37 $10.57 $10.06 $10.06 $9.96 3,271
2018-10-30 $10.39 $10.41 $10.34 $10.34 $10.23 2,106
2018-10-29 $10.87 $10.87 $10.30 $10.30 $10.19 11,995
2018-10-26 $11.07 $11.10 $10.94 $10.95 $10.84 13,899
2018-10-25 $11.38 $11.38 $11.18 $11.21 $11.10 7,663
2018-10-24 $11.24 $11.66 $11.10 $11.66 $11.54 1,695
2018-10-23 $11.28 $11.55 $11.28 $11.55 $11.44 302
2018-10-22 $11.68 $11.97 $11.15 $11.15 $11.03 2,671
2018-10-19 $11.65 $11.65 $11.54 $11.54 $11.42 411
2018-10-18 $11.85 $11.85 $11.55 $11.55 $11.43 26,817
2018-10-17 $12.01 $12.07 $11.94 $11.94 $11.82 27,311
2018-10-16 $12.08 $12.20 $11.97 $11.97 $11.85 2,736
2018-10-15 $11.84 $11.84 $11.84 $11.84 $11.72 1,001
2018-10-12 $11.95 $11.95 $11.95 $11.95 $11.83 200
2018-10-11 $11.76 $12.04 $11.68 $11.69 $11.57 1,104
2018-10-10 $11.64 $11.83 $11.51 $11.74 $11.62 14,674
2018-10-09 $11.84 $11.84 $11.84 $11.84 $11.72 0
2018-10-08 $11.72 $12.14 $11.72 $11.84 $11.72 810
2018-10-05 $11.85 $11.88 $11.83 $11.88 $11.76 56,350
2018-10-04 $12.13 $12.13 $11.72 $11.72 $11.60 40,916
2018-10-03 $12.40 $12.40 $12.06 $12.06 $11.94 36,196
2018-10-02 $12.38 $12.39 $12.32 $12.32 $12.19 25,669
2018-10-01 $12.52 $12.52 $12.41 $12.41 $12.28 4,850
2018-09-28 $12.26 $12.31 $12.26 $12.28 $12.15 25,690
2018-09-27 $12.23 $12.30 $12.23 $12.25 $12.12 4,242
2018-09-26 $12.15 $12.23 $11.94 $12.22 $12.09 53,246
2018-09-25 $12.21 $12.21 $12.15 $12.17 $12.05 1,057
2018-09-24 $12.15 $12.16 $12.13 $12.15 $12.03 68,864
2018-09-21 $12.16 $12.20 $12.14 $12.16 $12.04 5,906
2018-09-20 $12.25 $12.27 $12.16 $12.16 $12.04 5,738
2018-09-19 $12.17 $12.22 $12.17 $12.17 $12.05 27,489
2018-09-18 $11.94 $13.05 $11.87 $12.08 $11.96 129,943
2018-09-17 $11.39 $11.39 $11.08 $11.24 $11.12 1,502
2018-09-14 $11.37 $11.38 $11.32 $11.38 $11.26 4,595
2018-09-13 $11.23 $11.34 $11.23 $11.26 $11.14 1,194
2018-09-12 $11.20 $11.20 $11.12 $11.15 $11.04 5,644
2018-09-11 $10.73 $11.02 $10.73 $11.02 $10.91 9,081
2018-09-10 $10.83 $10.85 $10.75 $10.80 $10.69 7,569
2018-09-07 $10.91 $10.96 $10.90 $10.95 $10.84 3,328
2018-09-06 $10.89 $10.96 $10.89 $10.96 $10.85 1,549
2018-09-05 $10.89 $10.92 $10.83 $10.87 $10.76 6,898
2018-09-04 $11.03 $11.05 $10.95 $10.95 $10.84 13,614
2018-08-31 $11.11 $11.25 $11.11 $11.18 $11.07 4,527
2018-08-30 $11.27 $11.27 $11.16 $11.17 $11.06 14,793
2018-08-29 $11.33 $11.37 $11.25 $11.37 $11.25 5,541
2018-08-28 $11.68 $11.68 $11.33 $11.33 $11.21 4,094
2018-08-27 $11.60 $11.69 $11.60 $11.64 $11.52 8,175
2018-08-24 $11.46 $11.46 $11.41 $11.44 $11.32 801
2018-08-23 $11.45 $11.53 $11.40 $11.40 $11.28 4,166
2018-08-22 $11.36 $11.68 $11.36 $11.68 $11.56 8,824
2018-08-21 $11.21 $11.38 $11.21 $11.33 $11.21 14,923
2018-08-20 $11.33 $11.33 $11.23 $11.23 $11.12 1,281
2018-08-17 $10.96 $11.38 $10.96 $11.11 $11.00 11,608
2018-08-16 $11.08 $11.08 $10.97 $11.02 $10.90 4,136
2018-08-15 $11.08 $11.08 $10.83 $10.95 $10.84 5,576
2018-08-14 $11.24 $11.30 $11.15 $11.23 $11.11 6,634
2018-08-13 $10.99 $11.16 $10.88 $11.13 $11.02 11,067
2018-08-10 $11.28 $11.28 $11.07 $11.07 $10.96 2,999
2018-08-09 $11.67 $11.67 $11.59 $11.59 $11.47 503
2018-08-08 $11.72 $11.73 $11.72 $11.72 $11.60 1,080
2018-08-07 $11.61 $11.74 $11.60 $11.73 $11.61 4,761
2018-08-06 $11.57 $11.57 $11.53 $11.53 $11.41 1,104
2018-08-03 $11.37 $11.49 $11.37 $11.49 $11.37 8,453
2018-08-02 $11.42 $11.42 $11.32 $11.35 $11.23 617
2018-08-01 $11.45 $11.47 $11.44 $11.46 $11.34 14,889
2018-07-31 $11.36 $11.40 $11.36 $11.40 $11.28 1,218
2018-07-30 $11.41 $11.49 $11.37 $11.37 $11.25 2,979
2018-07-27 $11.37 $11.41 $11.37 $11.41 $11.30 1,100
2018-07-26 $11.35 $11.35 $11.23 $11.33 $11.21 5,107
2018-07-25 $11.26 $11.41 $11.26 $11.33 $11.21 2,724
2018-07-24 $11.25 $11.27 $11.19 $11.22 $11.11 4,232
2018-07-23 $11.03 $11.10 $11.02 $11.10 $10.99 10,308
2018-07-20 $11.08 $11.08 $11.03 $11.06 $10.95 3,127
2018-07-19 $11.08 $11.08 $10.97 $11.03 $10.92 1,854
2018-07-18 $11.07 $11.20 $11.07 $11.18 $11.07 7,930
2018-07-17 $11.12 $11.13 $11.11 $11.13 $11.02 6,645
2018-07-16 $11.10 $11.12 $11.09 $11.10 $10.98 4,880
2018-07-13 $11.10 $11.12 $11.06 $11.06 $10.94 2,729
2018-07-12 $11.21 $11.23 $11.15 $11.15 $11.04 5,943
2018-07-11 $11.09 $11.15 $11.03 $11.05 $10.94 6,379
2018-07-10 $11.09 $11.16 $11.07 $11.16 $11.05 11,023
2018-07-09 $11.08 $11.08 $11.06 $11.06 $10.95 4,766
2018-07-06 $10.86 $11.09 $10.86 $11.02 $10.91 7,992
2018-07-05 $10.45 $10.88 $10.42 $10.84 $10.73 30,962
2018-07-03 $10.22 $10.38 $10.22 $10.38 $10.27 11,596
2018-07-02 $10.27 $10.27 $10.04 $10.16 $10.06 2,084
2018-06-29 $10.33 $10.34 $10.29 $10.33 $10.23 6,746
2018-06-28 $10.12 $10.31 $10.08 $10.26 $10.15 10,096
2018-06-27 $10.15 $10.15 $10.01 $10.04 $9.94 3,040
2018-06-26 $10.10 $10.14 $10.08 $10.14 $10.04 2,764
2018-06-25 $9.97 $10.11 $9.91 $10.11 $10.01 19,132
2018-06-22 $9.87 $10.00 $9.87 $9.98 $9.88 3,274
2018-06-21 $9.93 $9.93 $9.79 $9.80 $9.70 2,877
2018-06-20 $9.84 $9.92 $9.84 $9.92 $9.82 1,785
2018-06-19 $9.71 $9.82 $9.70 $9.82 $9.72 2,437
2018-06-18 $9.68 $9.80 $9.57 $9.80 $9.70 3,996
2018-06-15 $9.70 $9.70 $9.65 $9.70 $9.60 1,930
2018-06-14 $9.81 $9.81 $9.79 $9.79 $9.69 4,003
2018-06-13 $9.73 $9.77 $9.73 $9.73 $9.63 999
2018-06-12 $9.72 $9.79 $9.72 $9.79 $9.69 8,206
2018-06-11 $9.71 $9.75 $9.69 $9.74 $9.64 3,407
2018-06-08 $9.56 $9.66 $9.56 $9.66 $9.56 2,828
2018-06-07 $9.62 $9.62 $9.50 $9.56 $9.46 4,916
2018-06-06 $9.58 $9.66 $9.55 $9.62 $9.52 3,609
2018-06-05 $9.68 $9.68 $9.60 $9.61 $9.51 8,069
2018-06-04 $9.76 $9.80 $9.73 $9.78 $9.68 10,841
2018-06-01 $9.63 $9.85 $9.63 $9.85 $9.75 15,325
2018-05-31 $9.79 $9.79 $9.67 $9.72 $9.62 2,560
2018-05-30 $9.78 $9.80 $9.72 $9.77 $9.67 5,473
2018-05-29 $9.78 $9.80 $9.65 $9.72 $9.62 8,800
2018-05-25 $9.91 $9.95 $9.86 $9.86 $9.76 1,380
2018-05-24 $9.95 $9.95 $9.82 $9.91 $9.81 2,730
2018-05-23 $9.82 $9.98 $9.79 $9.96 $9.86 4,231
2018-05-22 $9.81 $9.99 $9.75 $9.84 $9.74 15,111
2018-05-21 $9.85 $9.85 $9.75 $9.78 $9.68 18,919
2018-05-18 $9.86 $9.86 $9.74 $9.83 $9.73 10,492
2018-05-17 $10.05 $10.05 $9.92 $9.92 $9.81 10,999
2018-05-16 $10.09 $10.15 $10.01 $10.01 $9.91 2,880
2018-05-15 $10.03 $10.13 $10.03 $10.09 $9.99 11,635
2018-05-14 $10.39 $10.39 $10.20 $10.21 $10.10 6,444
2018-05-11 $10.37 $10.41 $10.34 $10.36 $10.25 20,286
2018-05-10 $10.21 $10.45 $10.21 $10.35 $10.24 1,994
2018-05-09 $10.21 $10.21 $10.10 $10.15 $10.05 5,031
2018-05-08 $10.28 $10.28 $10.17 $10.21 $10.11 70,669
2018-05-07 $10.45 $10.45 $10.25 $10.27 $10.16 2,808
2018-05-04 $10.54 $10.55 $10.49 $10.50 $10.39 2,189
2018-05-03 $10.74 $10.74 $10.59 $10.59 $10.48 11,570
2018-05-02 $10.74 $10.80 $10.74 $10.75 $10.64 5,132
2018-05-01 $10.85 $10.90 $10.71 $10.87 $10.76 9,635
2018-04-30 $11.01 $11.07 $10.90 $10.93 $10.82 13,708
2018-04-27 $11.06 $11.13 $11.06 $11.08 $10.97 1,573
2018-04-26 $10.93 $11.04 $10.91 $11.03 $10.92 5,502
2018-04-25 $10.88 $10.94 $10.82 $10.93 $10.82 4,218
2018-04-24 $11.00 $11.00 $11.00 $11.00 $10.89 203
2018-04-23 $11.07 $11.13 $11.04 $11.04 $10.93 4,320
2018-04-20 $11.25 $11.30 $11.15 $11.16 $11.05 7,049
2018-04-19 $11.51 $11.53 $11.32 $11.32 $11.20 4,291
2018-04-18 $11.63 $11.69 $11.58 $11.58 $11.46 7,327
2018-04-17 $11.55 $11.64 $11.26 $11.64 $11.52 4,580
2018-04-16 $11.51 $11.55 $11.38 $11.50 $11.38 3,286
2018-04-13 $11.44 $11.49 $11.44 $11.47 $11.35 2,433
2018-04-12 $11.38 $11.38 $11.38 $11.38 $11.26 102
2018-04-11 $11.24 $11.34 $11.24 $11.31 $11.19 2,897
2018-04-10 $11.24 $11.28 $11.19 $11.28 $11.16 9,384
2018-04-09 $11.20 $11.27 $11.19 $11.19 $11.08 1,410
2018-04-06 $11.13 $11.25 $11.09 $11.15 $11.04 2,511
2018-04-05 $11.24 $11.36 $11.20 $11.27 $11.15 5,459
2018-04-04 $10.99 $11.22 $10.99 $11.22 $11.11 11,164
2018-04-03 $10.97 $11.02 $10.90 $11.00 $10.89 9,907
2018-04-02 $10.77 $10.94 $10.58 $10.77 $10.66 16,049
2018-03-29 $10.85 $10.99 $10.80 $10.96 $10.85 33,799
2018-03-28 $10.83 $11.05 $10.72 $10.79 $10.68 37,589
2018-03-27 $10.85 $10.95 $10.80 $10.85 $10.74 19,979
2018-03-26 $10.92 $10.92 $10.80 $10.86 $10.75 13,896
2018-03-23 $11.01 $11.01 $10.78 $10.78 $10.67 8,640
2018-03-22 $11.01 $11.10 $10.82 $10.97 $10.86 17,535
2018-03-21 $10.85 $11.07 $10.85 $11.04 $10.93 5,631
2018-03-20 $10.84 $10.88 $10.83 $10.85 $10.74 11,956
2018-03-19 $10.87 $10.87 $10.68 $10.76 $10.65 8,305
2018-03-16 $10.91 $10.91 $10.88 $10.88 $10.77 1,352
2018-03-15 $11.00 $11.00 $10.73 $10.97 $10.86 8,773
2018-03-14 $11.13 $11.13 $11.02 $11.06 $10.95 7,133
2018-03-13 $11.12 $11.15 $11.08 $11.08 $10.97 14,925
2018-03-12 $11.11 $11.11 $11.00 $11.06 $10.95 11,715
2018-03-09 $11.05 $11.17 $11.05 $11.09 $10.98 4,930
2018-03-08 $10.91 $11.07 $10.86 $11.01 $10.90 20,578
2018-03-07 $10.85 $10.89 $10.74 $10.87 $10.76 21,495
2018-03-06 $10.91 $10.94 $10.83 $10.89 $10.78 31,929
2018-03-05 $10.80 $10.87 $10.73 $10.82 $10.71 13,343
2018-03-02 $10.73 $10.86 $10.70 $10.84 $10.73 15,088
2018-03-01 $10.75 $10.92 $10.61 $10.87 $10.76 29,877
2018-02-28 $10.91 $10.96 $10.73 $10.80 $10.69 6,622
2018-02-27 $11.05 $11.05 $10.89 $10.90 $10.79 25,186
2018-02-26 $11.10 $11.11 $10.99 $11.10 $10.99 30,364
2018-02-23 $11.25 $11.25 $11.16 $11.16 $11.05 5,320
2018-02-22 $11.21 $11.43 $11.16 $11.18 $11.06 2,205
2018-02-21 $11.13 $11.38 $11.08 $11.11 $11.00 38,530
2018-02-20 $11.14 $11.19 $11.03 $11.19 $11.08 30,161
2018-02-16 $11.25 $11.36 $11.22 $11.27 $11.16 3,002
2018-02-15 $11.12 $11.21 $11.11 $11.16 $11.05 8,151
2018-02-14 $10.80 $11.02 $10.75 $10.99 $10.88 11,192
2018-02-13 $10.78 $10.93 $10.78 $10.91 $10.80 6,682
2018-02-12 $10.84 $10.91 $10.79 $10.85 $10.74 11,906
2018-02-09 $10.90 $10.90 $10.55 $10.77 $10.66 24,210
2018-02-08 $10.96 $10.96 $10.75 $10.77 $10.66 13,883
2018-02-07 $10.84 $11.18 $10.84 $10.89 $10.78 19,746
2018-02-06 $10.94 $11.10 $10.86 $11.05 $10.94 32,947
2018-02-05 $11.18 $11.22 $10.80 $11.00 $10.89 9,438
2018-02-02 $11.25 $11.25 $11.13 $11.20 $11.09 7,056
2018-02-01 $11.21 $11.42 $11.21 $11.42 $11.30 9,879
2018-01-31 $11.19 $11.22 $11.16 $11.22 $11.11 9,266
2018-01-30 $11.21 $11.22 $11.08 $11.11 $11.00 15,146
2018-01-29 $11.41 $11.41 $11.30 $11.30 $11.18 15,235
2018-01-26 $11.34 $11.50 $11.33 $11.44 $11.32 6,240
2018-01-25 $11.38 $11.45 $11.27 $11.30 $11.18 25,815
2018-01-24 $11.27 $11.36 $11.21 $11.36 $11.24 25,053
2018-01-23 $11.21 $11.21 $10.92 $11.12 $11.01 18,690
2018-01-22 $11.23 $11.25 $11.12 $11.20 $11.09 23,122
2018-01-19 $11.00 $11.26 $10.94 $11.26 $11.14 33,703
2018-01-18 $10.94 $10.94 $10.88 $10.92 $10.81 4,900
2018-01-17 $10.85 $10.95 $10.85 $10.89 $10.78 2,423
2018-01-16 $10.72 $10.80 $10.72 $10.79 $10.68 12,955
2018-01-12 $10.52 $10.72 $10.52 $10.61 $10.50 12,570
2018-01-11 $10.40 $10.49 $10.40 $10.46 $10.35 11,051
2018-01-10 $10.52 $10.54 $10.40 $10.51 $10.40 22,985
2018-01-09 $10.64 $10.64 $10.48 $10.56 $10.45 20,914
2018-01-08 $10.49 $10.66 $10.49 $10.65 $10.54 12,944
2018-01-05 $10.48 $10.55 $10.42 $10.54 $10.43 7,262
2018-01-04 $10.46 $10.55 $10.46 $10.52 $10.41 10,593
2018-01-03 $10.41 $10.49 $10.41 $10.41 $10.30 14,938
2018-01-02 $10.27 $10.42 $10.27 $10.37 $10.26 14,708
2017-12-29 $10.19 $10.29 $10.17 $10.26 $10.15 24,419
2017-12-28 $10.05 $10.16 $10.04 $10.10 $9.99 28,700
2017-12-27 $10.30 $10.30 $10.13 $10.14 $10.04 45,783
2017-12-26 $10.20 $10.23 $10.10 $10.21 $10.11 22,717
2017-12-22 $10.17 $10.31 $10.00 $10.22 $10.12 12,187
2017-12-21 $10.00 $10.37 $9.91 $10.31 $10.20 22,186
2017-12-20 $10.40 $10.47 $10.35 $10.35 $10.24 7,380
2017-12-19 $10.37 $10.45 $10.35 $10.40 $10.29 14,490
2017-12-18 $10.41 $10.47 $10.38 $10.47 $10.36 2,590
2017-12-15 $10.31 $10.38 $10.31 $10.38 $10.22 5,871
2017-12-14 $10.39 $10.43 $10.35 $10.35 $10.20 15,348
2017-12-13 $10.28 $10.39 $10.28 $10.38 $10.23 24,479
2017-12-12 $10.45 $10.46 $10.26 $10.26 $10.11 49,326
2017-12-11 $10.52 $10.53 $10.47 $10.48 $10.33 1,756
2017-12-08 $10.44 $10.51 $10.39 $10.51 $10.36 4,498
2017-12-07 $10.48 $10.48 $10.41 $10.41 $10.26 7,970
2017-12-06 $10.55 $10.56 $10.48 $10.48 $10.32 7,505
2017-12-05 $10.55 $10.56 $10.55 $10.55 $10.40 1,301
2017-12-04 $10.59 $10.67 $10.59 $10.62 $10.46 1,943
2017-12-01 $10.56 $10.68 $10.56 $10.63 $10.47 3,635
2017-11-30 $10.74 $10.75 $10.57 $10.57 $10.41 9,104
2017-11-29 $10.57 $10.69 $10.57 $10.69 $10.53 7,375
2017-11-28 $10.57 $10.57 $10.57 $10.57 $10.41 3,802
2017-11-27 $10.70 $10.70 $10.51 $10.56 $10.40 26,512
2017-11-24 $10.69 $10.72 $10.63 $10.69 $10.53 8,945
2017-11-22 $10.65 $10.67 $10.60 $10.65 $10.49 5,422
2017-11-21 $10.56 $10.70 $10.54 $10.64 $10.48 21,437
2017-11-20 $10.39 $10.44 $10.39 $10.44 $10.29 13,961
2017-11-17 $10.34 $10.48 $10.34 $10.48 $10.33 1,450
2017-11-16 $10.25 $10.35 $10.25 $10.35 $10.20 1,946
2017-11-15 $10.27 $10.27 $10.19 $10.23 $10.08 14,640
2017-11-14 $10.34 $10.35 $10.30 $10.30 $10.15 3,758
2017-11-13 $10.40 $10.40 $10.35 $10.37 $10.22 1,048
2017-11-10 $10.48 $10.51 $10.44 $10.45 $10.30 2,312
2017-11-09 $10.52 $10.57 $10.50 $10.54 $10.38 5,326
2017-11-08 $10.65 $10.65 $10.55 $10.58 $10.42 9,500
2017-11-07 $10.74 $10.74 $10.55 $10.61 $10.45 15,371
2017-11-06 $10.46 $10.67 $10.45 $10.63 $10.47 16,201
2017-11-03 $10.41 $10.53 $10.21 $10.52 $10.37 41,248
2017-11-02 $10.41 $10.51 $10.41 $10.51 $10.35 4,546
2017-11-01 $10.47 $10.50 $10.41 $10.42 $10.26 15,042
2017-10-31 $10.54 $10.54 $10.47 $10.48 $10.33 1,543
2017-10-30 $10.56 $10.56 $10.46 $10.46 $10.31 5,623
2017-10-27 $10.57 $10.58 $10.50 $10.57 $10.41 4,769
2017-10-26 $10.74 $10.74 $10.53 $10.53 $10.37 2,273
2017-10-25 $10.70 $10.70 $10.55 $10.61 $10.45 6,585
2017-10-24 $10.64 $10.80 $10.58 $10.77 $10.61 9,419
2017-10-23 $10.71 $10.72 $10.62 $10.62 $10.46 16,349
2017-10-20 $10.84 $10.92 $10.84 $10.89 $10.73 6,238
2017-10-19 $10.92 $10.92 $10.67 $10.90 $10.74 2,017
2017-10-18 $10.89 $11.00 $10.88 $10.92 $10.76 30,855
2017-10-17 $10.85 $10.97 $10.71 $10.94 $10.78 15,887
2017-10-16 $10.96 $10.96 $10.72 $10.80 $10.64 19,621
2017-10-13 $11.15 $11.15 $10.97 $11.02 $10.86 4,162
2017-10-12 $11.15 $11.17 $11.14 $11.14 $10.98 2,265
2017-10-11 $11.18 $11.24 $11.15 $11.24 $11.07 10,098
2017-10-10 $11.38 $11.38 $11.16 $11.19 $11.02 12,106
2017-10-09 $11.48 $11.48 $11.09 $11.41 $11.24 1,100
2017-10-06 $11.50 $11.52 $11.04 $11.44 $11.27 10,200
2017-10-05 $11.61 $11.62 $11.57 $11.58 $11.41 21,891
2017-10-04 $11.56 $11.56 $11.55 $11.55 $11.38 1,834
2017-10-03 $11.55 $11.57 $11.53 $11.57 $11.40 3,253
2017-10-02 $11.59 $11.59 $11.56 $11.56 $11.39 400
2017-09-29 $11.61 $11.67 $11.56 $11.59 $11.42 3,260
2017-09-28 $11.56 $11.58 $11.55 $11.56 $11.39 2,491
2017-09-27 $11.67 $11.75 $11.63 $11.65 $11.48 11,022
2017-09-26 $11.79 $11.80 $11.65 $11.80 $11.62 5,803
2017-09-25 $11.85 $11.85 $11.77 $11.84 $11.67 1,608
2017-09-22 $11.89 $11.90 $11.89 $11.89 $11.71 560
2017-09-21 $11.82 $11.88 $11.72 $11.85 $11.68 8,193
2017-09-20 $11.81 $11.86 $11.80 $11.84 $11.67 2,176
2017-09-19 $11.88 $11.88 $11.75 $11.78 $11.61 7,200
2017-09-18 $11.78 $11.90 $11.78 $11.90 $11.72 6,189
2017-09-15 $11.81 $11.86 $11.79 $11.85 $11.68 2,019
2017-09-14 $11.78 $11.82 $11.66 $11.80 $11.63 4,150
2017-09-13 $11.87 $11.88 $11.83 $11.83 $11.66 5,086
2017-09-12 $11.94 $11.94 $11.85 $11.87 $11.70 2,915
2017-09-11 $11.95 $12.00 $11.95 $12.00 $11.82 895
2017-09-08 $11.89 $11.89 $11.89 $11.89 $11.72 1,003
2017-09-07 $11.91 $12.07 $11.91 $12.07 $11.89 2,144
2017-09-06 $11.98 $11.98 $11.98 $11.98 $11.80 0
2017-09-05 $11.95 $12.02 $11.83 $11.98 $11.80 15,024
2017-09-01 $12.00 $12.02 $12.00 $12.02 $11.84 5,477
2017-08-31 $11.99 $12.02 $11.99 $12.02 $11.84 14,766
2017-08-30 $11.96 $12.02 $11.93 $12.02 $11.84 4,716
2017-08-29 $11.88 $11.94 $11.88 $11.94 $11.76 674
2017-08-28 $11.98 $12.02 $11.93 $11.99 $11.81 8,506
2017-08-25 $12.07 $12.09 $12.05 $12.09 $11.91 1,846
2017-08-24 $11.98 $12.02 $11.98 $12.02 $11.84 702
2017-08-23 $11.92 $12.01 $11.81 $12.01 $11.83 5,297
2017-08-22 $12.00 $12.05 $11.98 $12.04 $11.86 8,161
2017-08-21 $11.91 $12.00 $11.91 $11.97 $11.79 3,387
2017-08-18 $11.90 $11.91 $11.74 $11.84 $11.66 9,035
2017-08-17 $11.93 $11.95 $11.80 $11.80 $11.63 4,080
2017-08-16 $12.01 $12.01 $11.97 $11.97 $11.79 585
2017-08-15 $11.87 $11.99 $11.87 $11.99 $11.81 1,171
2017-08-14 $11.89 $11.98 $11.86 $11.96 $11.78 4,475
2017-08-11 $11.71 $11.77 $11.71 $11.77 $11.60 2,283
2017-08-10 $11.86 $11.86 $11.77 $11.77 $11.60 8,363
2017-08-09 $11.82 $11.92 $11.82 $11.92 $11.74 3,943
2017-08-08 $11.83 $12.04 $11.83 $12.04 $11.86 6,386
2017-08-07 $11.76 $11.98 $11.76 $11.98 $11.80 7,600
2017-08-04 $11.90 $11.90 $11.87 $11.90 $11.72 2,469
2017-08-03 $11.86 $11.89 $11.86 $11.86 $11.68 4,110
2017-08-02 $11.87 $11.92 $11.86 $11.86 $11.68 4,201
2017-08-01 $11.81 $11.91 $11.81 $11.86 $11.68 9,479
2017-07-31 $11.90 $11.92 $11.81 $11.88 $11.70 15,011
2017-07-28 $11.96 $11.97 $11.91 $11.97 $11.79 3,878
2017-07-27 $12.17 $12.17 $12.00 $12.04 $11.86 7,176
2017-07-26 $12.07 $12.14 $12.07 $12.13 $11.95 2,442
2017-07-25 $12.12 $12.12 $12.06 $12.06 $11.88 1,842
2017-07-24 $11.98 $12.11 $11.98 $12.11 $11.93 15,097
2017-07-21 $12.20 $12.20 $12.10 $12.10 $11.92 7,297
2017-07-20 $12.15 $12.19 $12.11 $12.19 $12.01 1,747
2017-07-19 $12.18 $12.20 $12.13 $12.16 $11.98 8,550
2017-07-18 $12.15 $12.22 $12.08 $12.18 $12.00 8,497
2017-07-17 $11.99 $12.16 $11.99 $12.13 $11.95 11,109
2017-07-14 $11.95 $12.08 $11.95 $12.07 $11.89 9,706
2017-07-13 $11.70 $11.89 $11.69 $11.88 $11.70 13,936
2017-07-12 $11.73 $11.81 $11.73 $11.80 $11.63 6,632
2017-07-11 $11.62 $11.70 $11.62 $11.68 $11.51 1,607
2017-07-10 $11.32 $11.67 $11.32 $11.62 $11.44 19,087
2017-07-07 $11.44 $11.48 $11.39 $11.48 $11.31 3,615
2017-07-06 $11.32 $11.34 $11.30 $11.34 $11.17 543
2017-07-05 $11.33 $11.37 $11.29 $11.37 $11.20 1,928
2017-07-03 $11.45 $11.46 $11.38 $11.43 $11.27 1,242
2017-06-30 $11.39 $11.42 $11.38 $11.42 $11.25 7,966
2017-06-29 $11.37 $11.37 $11.29 $11.34 $11.17 2,537
2017-06-28 $11.39 $11.45 $11.39 $11.45 $11.28 2,264
2017-06-27 $11.40 $11.40 $11.31 $11.32 $11.15 3,692
2017-06-26 $11.38 $11.49 $11.38 $11.45 $11.28 3,498
2017-06-23 $11.22 $11.37 $11.21 $11.31 $11.14 5,802
2017-06-22 $11.21 $11.30 $11.15 $11.25 $11.08 4,100
2017-06-21 $11.22 $11.23 $11.13 $11.14 $10.98 6,997
2017-06-20 $11.27 $11.27 $11.17 $11.22 $11.05 5,839
2017-06-19 $11.35 $11.38 $11.30 $11.33 $11.16 10,997
2017-06-16 $11.24 $11.33 $11.24 $11.32 $11.15 5,399
2017-06-15 $11.18 $11.25 $10.94 $11.25 $11.08 15,903
2017-06-14 $11.27 $11.34 $11.26 $11.34 $11.17 5,563
2017-06-13 $11.21 $11.23 $11.18 $11.21 $11.04 9,136
2017-06-12 $11.18 $11.21 $11.11 $11.18 $11.01 3,570
2017-06-09 $11.21 $11.21 $11.18 $11.20 $11.03 2,162
2017-06-08 $11.21 $11.21 $11.17 $11.19 $11.02 2,539
2017-06-07 $11.13 $11.18 $11.13 $11.18 $11.01 5,692
2017-06-06 $11.21 $11.23 $11.14 $11.18 $11.01 5,854
2017-06-05 $11.10 $11.17 $11.09 $11.10 $10.94 14,449
2017-06-02 $11.05 $11.05 $10.96 $10.96 $10.80 5,801
2017-06-01 $10.97 $11.03 $10.97 $11.01 $10.85 1,253
2017-05-31 $11.00 $11.00 $10.90 $10.90 $10.74 641
2017-05-30 $11.16 $11.16 $10.99 $11.00 $10.84 4,222
2017-05-26 $11.14 $11.15 $11.13 $11.14 $10.98 2,728
2017-05-25 $11.20 $11.28 $11.11 $11.11 $10.95 4,260
2017-05-24 $11.10 $11.19 $11.10 $11.19 $11.02 2,800
2017-05-23 $11.00 $11.01 $10.99 $10.99 $10.83 978
2017-05-22 $11.02 $11.03 $10.99 $10.99 $10.83 2,647
2017-05-19 $10.85 $11.00 $10.85 $10.95 $10.79 2,618
2017-05-18 $10.79 $10.85 $10.10 $10.75 $10.59 208
2017-05-17 $11.11 $11.11 $10.98 $10.98 $10.82 1,331
2017-05-16 $11.15 $11.23 $11.15 $11.18 $11.01 2,289
2017-05-15 $11.14 $11.30 $11.14 $11.24 $11.07 20,084
2017-05-12 $11.11 $11.11 $11.09 $11.09 $10.93 3,083
2017-05-11 $11.08 $11.08 $11.08 $11.08 $10.92 257
2017-05-10 $11.11 $11.14 $11.11 $11.13 $10.97 4,636
2017-05-09 $10.93 $11.05 $10.93 $11.00 $10.84 6,834
2017-05-08 $10.94 $10.97 $10.87 $10.92 $10.75 3,383
2017-05-05 $10.91 $11.00 $10.91 $11.00 $10.84 12,105
2017-05-04 $10.98 $10.98 $10.88 $10.93 $10.77 4,928
2017-05-03 $11.10 $11.10 $10.97 $11.04 $10.87 5,005
2017-05-02 $11.05 $11.16 $11.05 $11.10 $10.94 8,650
2017-05-01 $11.00 $11.17 $11.00 $11.04 $10.88 14,214
2017-04-28 $11.00 $11.09 $10.95 $11.06 $10.90 5,214
2017-04-27 $11.02 $11.09 $10.96 $10.99 $10.83 9,374
2017-04-26 $11.16 $11.16 $10.86 $10.92 $10.76 21,613
2017-04-25 $11.14 $11.19 $11.07 $11.17 $11.01 6,969
2017-04-24 $11.16 $11.26 $11.16 $11.25 $11.08 6,115
2017-04-21 $11.09 $11.13 $11.04 $11.06 $10.90 4,147
2017-04-20 $11.06 $11.13 $11.01 $11.13 $10.97 3,440
2017-04-19 $11.15 $11.15 $10.95 $11.05 $10.89 69,165
2017-04-18 $11.18 $11.32 $11.08 $11.14 $10.98 48,263
2017-04-17 $11.27 $11.27 $11.21 $11.21 $11.04 9,825
2017-04-13 $11.27 $11.35 $11.18 $11.22 $11.05 11,441
2017-04-12 $11.29 $11.30 $11.24 $11.24 $11.07 3,859
2017-04-11 $11.40 $11.40 $11.28 $11.36 $11.19 1,895
2017-04-10 $11.43 $11.46 $11.35 $11.44 $11.27 7,846
2017-04-07 $11.09 $11.82 $11.09 $11.44 $11.27 572
2017-04-06 $11.18 $11.24 $11.02 $11.07 $10.91 33,295
2017-04-05 $11.00 $11.27 $11.00 $11.22 $11.05 28,290
2017-04-04 $10.90 $10.99 $10.85 $10.99 $10.83 9,563
2017-04-03 $10.85 $10.99 $10.85 $10.98 $10.82 11,309
2017-03-31 $10.83 $10.90 $10.80 $10.86 $10.70 22,413
2017-03-30 $10.85 $10.90 $10.84 $10.88 $10.72 16,220
2017-03-29 $10.81 $10.82 $10.72 $10.82 $10.66 8,508
2017-03-28 $10.70 $10.84 $10.70 $10.77 $10.61 13,799
2017-03-27 $10.62 $10.71 $10.62 $10.71 $10.55 2,246
2017-03-24 $10.49 $10.71 $10.49 $10.71 $10.55 5,257
2017-03-23 $10.33 $10.53 $10.33 $10.50 $10.34 6,306
2017-03-22 $10.31 $10.35 $10.28 $10.35 $10.20 16,416
2017-03-21 $10.23 $10.38 $10.23 $10.34 $10.19 20,214
2017-03-20 $10.25 $10.35 $10.25 $10.30 $10.15 8,511
2017-03-17 $10.11 $10.24 $10.09 $10.21 $10.06 4,294
2017-03-16 $10.02 $10.12 $10.01 $10.07 $9.92 8,718
2017-03-15 $9.78 $9.95 $9.71 $9.92 $9.77 16,407
2017-03-14 $9.71 $9.71 $9.71 $9.71 $9.57 1,100
2017-03-13 $9.79 $9.79 $9.74 $9.74 $9.60 741
2017-03-10 $9.80 $9.80 $9.78 $9.79 $9.65 1,366
2017-03-09 $9.75 $9.75 $9.60 $9.72 $9.58 13,448
2017-03-08 $9.86 $9.92 $9.81 $9.81 $9.67 8,576
2017-03-07 $9.99 $9.99 $9.87 $9.93 $9.78 2,638
2017-03-06 $9.85 $9.98 $9.82 $9.95 $9.80 26,867
2017-03-03 $9.82 $9.97 $9.79 $9.82 $9.68 23,854
2017-03-02 $9.62 $9.64 $9.61 $9.64 $9.50 6,993
2017-03-01 $9.62 $9.76 $9.61 $9.71 $9.57 12,163
2017-02-28 $9.60 $9.60 $9.47 $9.50 $9.36 44,117
2017-02-27 $9.72 $9.75 $9.64 $9.67 $9.53 14,606
2017-02-24 $9.74 $9.75 $9.71 $9.73 $9.59 4,731
2017-02-23 $9.92 $9.94 $9.85 $9.85 $9.70 10,236
2017-02-22 $9.80 $9.88 $9.79 $9.84 $9.70 20,140
2017-02-21 $9.60 $9.78 $9.60 $9.74 $9.60 8,612
2017-02-17 $9.57 $9.57 $9.51 $9.53 $9.39 1,519
2017-02-16 $9.62 $9.65 $9.61 $9.62 $9.48 3,704
2017-02-15 $9.59 $9.67 $9.59 $9.65 $9.51 17,836
2017-02-14 $9.72 $9.72 $9.65 $9.67 $9.52 9,183
2017-02-13 $9.74 $9.74 $9.67 $9.69 $9.54 5,833
2017-02-10 $9.53 $9.78 $9.53 $9.70 $9.56 12,281
2017-02-09 $9.48 $9.60 $9.48 $9.55 $9.41 12,293
2017-02-08 $9.37 $9.47 $9.37 $9.44 $9.30 6,965
2017-02-07 $9.45 $9.49 $9.28 $9.34 $9.20 11,156
2017-02-06 $9.45 $9.46 $9.34 $9.38 $9.24 14,723
2017-02-03 $9.46 $9.47 $9.36 $9.41 $9.27 36,269
2017-02-02 $9.25 $9.38 $9.25 $9.37 $9.23 12,732
2017-02-01 $9.25 $9.26 $9.14 $9.24 $9.10 17,581
2017-01-31 $9.23 $9.29 $9.19 $9.22 $9.08 19,010
2017-01-30 $9.25 $9.32 $9.12 $9.18 $9.04 28,124
2017-01-27 $9.15 $9.31 $9.15 $9.20 $9.06 12,170
2017-01-26 $9.19 $9.24 $9.10 $9.11 $8.98 17,842
2017-01-25 $9.20 $9.40 $9.10 $9.24 $9.10 75,306
2017-01-24 $9.05 $9.15 $9.03 $9.14 $9.01 75,245
2017-01-23 $8.94 $9.03 $8.94 $8.98 $8.85 51,860
2017-01-20 $8.75 $9.02 $8.75 $8.93 $8.80 24,757
2017-01-19 $8.83 $8.83 $8.69 $8.72 $8.59 7,374
2017-01-18 $8.90 $8.94 $8.81 $8.84 $8.71 9,250
2017-01-17 $8.92 $9.00 $8.92 $8.94 $8.81 8,262
2017-01-13 $8.96 $9.00 $8.95 $8.97 $8.84 10,016
2017-01-12 $8.95 $9.04 $8.88 $8.90 $8.77 29,692
2017-01-11 $8.75 $8.88 $8.71 $8.88 $8.75 31,408
2017-01-10 $8.84 $8.84 $8.79 $8.80 $8.67 11,577
2017-01-09 $8.90 $8.95 $8.88 $8.88 $8.75 11,841
2017-01-06 $9.03 $9.11 $8.90 $8.94 $8.81 17,656
2017-01-05 $9.11 $9.11 $9.02 $9.02 $8.89 2,534
2017-01-04 $9.15 $9.15 $9.03 $9.08 $8.95 5,089
2017-01-03 $9.25 $9.25 $9.18 $9.18 $9.04 1,129
2016-12-30 $9.22 $9.22 $9.17 $9.17 $9.03 5,022
2016-12-29 $9.13 $9.40 $9.13 $9.18 $9.04 11,835
2016-12-28 $9.07 $9.33 $8.96 $9.08 $8.95 14,457
2016-12-27 $9.14 $9.44 $9.03 $9.07 $8.94 17,841
2016-12-23 $9.13 $9.22 $9.13 $9.22 $9.08 2,490
2016-12-22 $9.05 $9.10 $9.01 $9.10 $8.97 12,978
2016-12-21 $9.15 $9.24 $9.13 $9.14 $9.01 4,946
2016-12-20 $9.16 $9.25 $9.15 $9.16 $9.02 27,009
2016-12-19 $9.17 $9.18 $9.11 $9.11 $8.98 14,551
2016-12-16 $9.29 $9.29 $9.13 $9.19 $9.05 8,537
2016-12-15 $9.31 $9.39 $9.10 $9.30 $9.16 11,192
2016-12-14 $9.64 $9.64 $9.35 $9.36 $9.22 6,464
2016-12-13 $9.56 $9.82 $9.48 $9.61 $9.47 18,845
2016-12-12 $9.50 $9.76 $9.50 $9.51 $9.36 12,898
2016-12-09 $9.39 $9.52 $9.39 $9.47 $9.33 11,578
2016-12-08 $9.31 $9.40 $9.26 $9.39 $9.25 9,578
2016-12-07 $9.36 $9.38 $9.34 $9.35 $9.21 5,869
2016-12-06 $9.35 $9.35 $9.28 $9.34 $9.20 5,455
2016-12-05 $9.21 $9.36 $9.19 $9.21 $9.07 8,666
2016-12-02 $9.25 $9.25 $9.23 $9.23 $9.09 1,940
2016-12-01 $9.30 $9.32 $9.23 $9.23 $9.09 22,433
2016-11-30 $9.40 $9.40 $9.28 $9.28 $9.14 8,121
2016-11-29 $9.41 $9.44 $9.30 $9.36 $9.22 10,508
2016-11-28 $9.55 $9.60 $9.37 $9.50 $9.36 15,771
2016-11-25 $9.63 $9.79 $9.61 $9.66 $9.52 5,151
2016-11-23 $9.42 $9.60 $9.39 $9.55 $9.41 8,625
2016-11-22 $9.56 $9.56 $9.48 $9.52 $9.38 4,595
2016-11-21 $9.40 $9.49 $9.32 $9.49 $9.35 22,931
2016-11-18 $9.37 $9.44 $9.26 $9.32 $9.18 6,161
2016-11-17 $9.31 $9.42 $9.24 $9.40 $9.26 34,303
2016-11-16 $9.07 $9.31 $9.07 $9.27 $9.13 6,720
2016-11-15 $9.12 $9.54 $9.11 $9.17 $9.03 23,182
2016-11-14 $8.80 $9.15 $8.80 $9.11 $8.98 17,697
2016-11-11 $9.48 $9.48 $8.76 $9.17 $9.03 82,021
2016-11-10 $9.96 $9.96 $9.38 $9.56 $9.42 63,774
2016-11-09 $10.29 $10.40 $9.86 $10.30 $10.15 37,221
2016-11-08 $10.74 $10.95 $10.72 $10.91 $10.75 18,259
2016-11-07 $10.57 $10.92 $10.57 $10.83 $10.67 13,143
2016-11-04 $10.35 $10.46 $10.31 $10.37 $10.22 4,460
2016-11-03 $10.31 $10.40 $10.30 $10.30 $10.15 3,153
2016-11-02 $10.59 $10.59 $10.28 $10.35 $10.20 11,472
2016-11-01 $10.68 $10.68 $10.49 $10.61 $10.45 12,814
2016-10-31 $10.70 $10.71 $10.61 $10.71 $10.55 12,792
2016-10-28 $10.74 $10.89 $10.58 $10.68 $10.52 12,864
2016-10-27 $10.78 $10.78 $10.64 $10.75 $10.59 5,248
2016-10-26 $10.89 $10.89 $10.79 $10.79 $10.63 1,316
2016-10-25 $11.00 $11.05 $10.92 $10.92 $10.76 5,793
2016-10-24 $10.97 $11.05 $10.96 $11.01 $10.85 2,753
2016-10-21 $10.85 $10.94 $10.85 $10.93 $10.77 1,061
2016-10-20 $10.93 $10.95 $10.93 $10.93 $10.77 6,058
2016-10-19 $10.96 $11.04 $10.81 $11.00 $10.84 11,377
2016-10-18 $10.85 $10.93 $10.83 $10.92 $10.76 6,740
2016-10-17 $10.81 $10.85 $10.70 $10.73 $10.57 18,210
2016-10-14 $10.69 $10.85 $10.53 $10.85 $10.69 39,270
2016-10-13 $10.57 $10.65 $10.50 $10.65 $10.49 37,636
2016-10-12 $10.68 $10.68 $10.48 $10.68 $10.52 52,950
2016-10-11 $10.69 $10.74 $10.68 $10.68 $10.52 7,863
2016-10-10 $10.64 $10.81 $10.64 $10.73 $10.57 9,291
2016-10-07 $10.46 $10.51 $10.39 $10.43 $10.28 7,962
2016-10-06 $10.50 $10.53 $10.32 $10.49 $10.33 23,147
2016-10-05 $10.35 $10.57 $10.35 $10.56 $10.40 7,711
2016-10-04 $10.43 $10.49 $10.42 $10.49 $10.34 3,566
2016-10-03 $10.40 $10.45 $10.30 $10.43 $10.28 17,522
2016-09-30 $10.43 $10.43 $10.35 $10.35 $10.20 7,991
2016-09-29 $10.44 $10.64 $10.37 $10.37 $10.22 1,908
2016-09-28 $10.35 $10.50 $10.35 $10.50 $10.34 2,145
2016-09-27 $10.20 $10.44 $10.19 $10.39 $10.24 16,407
2016-09-26 $10.18 $10.20 $10.01 $10.05 $9.90 6,062
2016-09-23 $10.25 $10.29 $10.16 $10.18 $10.03 6,476
2016-09-22 $10.22 $10.37 $10.22 $10.34 $10.19 1,281
2016-09-21 $9.94 $10.17 $9.92 $10.17 $10.02 55,306
2016-09-20 $9.96 $9.97 $9.92 $9.93 $9.78 24,677
2016-09-19 $10.03 $10.07 $9.95 $10.00 $9.85 2,961
2016-09-16 $10.03 $10.10 $9.95 $9.99 $9.84 6,729
2016-09-15 $10.11 $10.15 $10.11 $10.12 $9.97 2,622
2016-09-14 $10.26 $10.32 $10.16 $10.17 $10.02 1,780
2016-09-13 $10.29 $10.31 $10.21 $10.31 $10.16 400
2016-09-12 $10.34 $10.50 $10.30 $10.50 $10.34 5,139
2016-09-09 $10.55 $10.55 $10.45 $10.47 $10.32 4,303
2016-09-08 $10.73 $10.74 $10.69 $10.71 $10.55 13,857
2016-09-07 $10.90 $10.93 $10.90 $10.91 $10.75 5,713
2016-09-06 $10.90 $10.91 $10.82 $10.88 $10.72 69,694
2016-09-02 $10.71 $10.86 $10.71 $10.80 $10.64 50,676
2016-09-01 $10.53 $10.67 $10.01 $10.67 $10.51 9,194
2016-08-31 $10.57 $10.66 $10.55 $10.64 $10.48 18,171
2016-08-30 $10.64 $10.64 $10.64 $10.64 $10.48 1,006
2016-08-29 $10.77 $10.79 $10.55 $10.76 $10.60 50,953
2016-08-26 $10.86 $11.06 $10.82 $10.82 $10.66 4,148
2016-08-25 $10.92 $10.95 $10.90 $10.95 $10.79 2,847
2016-08-24 $10.87 $10.89 $10.85 $10.89 $10.73 5,955
2016-08-23 $10.99 $11.03 $10.85 $10.87 $10.71 6,381
2016-08-22 $10.97 $11.03 $10.97 $11.01 $10.85 2,530
2016-08-19 $10.94 $11.12 $10.94 $11.12 $10.96 13,997
2016-08-18 $11.10 $11.12 $11.05 $11.08 $10.92 29,028
2016-08-17 $11.10 $11.13 $11.04 $11.09 $10.93 46,194
2016-08-16 $11.34 $11.34 $11.22 $11.23 $11.06 1,900
2016-08-15 $11.15 $11.32 $11.15 $11.30 $11.13 5,906
2016-08-12 $11.17 $11.17 $11.02 $11.03 $10.87 6,284
2016-08-11 $10.97 $11.15 $10.97 $11.10 $10.94 2,564
2016-08-10 $11.01 $11.02 $10.87 $10.94 $10.78 7,066
2016-08-09 $10.94 $11.10 $10.94 $10.97 $10.81 8,394
2016-08-08 $10.77 $10.92 $10.77 $10.92 $10.76 4,736
2016-08-05 $10.67 $10.76 $10.63 $10.76 $10.60 2,677
2016-08-04 $10.62 $10.67 $10.62 $10.67 $10.51 205
2016-08-03 $10.62 $10.69 $10.54 $10.64 $10.48 9,842
2016-08-02 $10.66 $10.72 $10.58 $10.62 $10.46 6,108
2016-08-01 $10.78 $10.80 $10.71 $10.78 $10.62 12,037
2016-07-29 $10.70 $10.78 $10.62 $10.78 $10.62 11,395
2016-07-28 $10.66 $10.74 $10.66 $10.74 $10.58 5,030
2016-07-27 $10.72 $10.73 $10.72 $10.73 $10.57 6,532
2016-07-26 $10.78 $10.78 $10.72 $10.73 $10.57 4,237
2016-07-25 $10.87 $10.87 $10.78 $10.79 $10.63 2,296
2016-07-22 $10.93 $10.98 $10.91 $10.97 $10.81 6,929
2016-07-21 $10.69 $10.98 $10.69 $10.95 $10.79 7,898
2016-07-20 $10.83 $10.97 $10.83 $10.92 $10.76 2,877
2016-07-19 $10.91 $10.91 $10.89 $10.89 $10.73 459
2016-07-18 $10.85 $11.00 $10.85 $11.00 $10.84 3,765
2016-07-15 $10.90 $10.93 $10.88 $10.91 $10.75 15,196
2016-07-14 $10.95 $11.04 $10.90 $10.90 $10.73 23,325
2016-07-13 $11.00 $11.00 $10.89 $10.89 $10.73 2,166
2016-07-12 $10.90 $11.00 $10.86 $10.94 $10.78 4,426
2016-07-11 $10.74 $10.87 $10.74 $10.84 $10.68 8,246
2016-07-08 $10.58 $10.70 $10.58 $10.70 $10.54 3,827
2016-07-07 $10.56 $10.57 $10.52 $10.52 $10.37 6,978
2016-07-06 $10.55 $10.55 $10.40 $10.47 $10.32 21,908
2016-07-05 $10.84 $10.84 $10.63 $10.66 $10.50 6,068
2016-07-01 $11.00 $11.00 $10.87 $10.91 $10.75 8,421
2016-06-30 $10.85 $10.89 $10.85 $10.89 $10.73 1,500
2016-06-29 $10.48 $10.78 $10.48 $10.74 $10.58 5,692
2016-06-28 $10.12 $10.46 $10.12 $10.42 $10.27 4,306
2016-06-27 $10.22 $10.22 $10.04 $10.12 $9.97 4,079
2016-06-24 $10.50 $10.50 $10.35 $10.40 $10.25 20,745
2016-06-23 $10.85 $11.00 $10.85 $10.96 $10.80 9,318
2016-06-22 $10.74 $10.77 $10.72 $10.77 $10.61 13,944
2016-06-21 $10.69 $10.69 $10.68 $10.69 $10.53 301
2016-06-20 $10.66 $10.73 $10.63 $10.73 $10.57 16,202
2016-06-17 $10.36 $10.52 $10.36 $10.49 $10.34 3,778
2016-06-16 $10.32 $10.41 $10.31 $10.41 $10.26 2,031
2016-06-15 $10.30 $10.50 $10.30 $10.48 $10.33 6,896
2016-06-14 $10.37 $10.41 $10.35 $10.36 $10.21 10,315
2016-06-13 $10.83 $10.83 $10.51 $10.51 $10.35 4,016
2016-06-10 $10.91 $10.91 $10.72 $10.78 $10.62 4,888
2016-06-09 $11.04 $11.06 $11.04 $11.06 $10.90 2,171
2016-06-08 $11.01 $11.22 $11.01 $11.17 $11.01 9,528
2016-06-07 $10.85 $11.00 $10.85 $10.96 $10.80 11,968
2016-06-06 $10.87 $10.87 $10.85 $10.86 $10.70 8,773
2016-06-03 $10.88 $10.90 $10.83 $10.83 $10.67 967
2016-06-02 $10.89 $10.89 $10.89 $10.89 $10.73 52
2016-06-01 $10.89 $10.89 $10.85 $10.89 $10.73 3,599
2016-05-31 $10.91 $10.97 $10.83 $10.89 $10.73 9,036
2016-05-27 $11.00 $11.00 $10.82 $10.97 $10.81 2,897
2016-05-26 $10.89 $10.92 $10.89 $10.90 $10.74 2,010
2016-05-25 $10.85 $10.93 $10.56 $10.84 $10.68 3,059
2016-05-24 $10.82 $10.82 $10.75 $10.81 $10.65 8,324
2016-05-23 $10.85 $10.85 $10.76 $10.76 $10.60 6,001
2016-05-20 $10.90 $10.90 $10.86 $10.86 $10.70 5,900
2016-05-19 $10.94 $10.94 $10.74 $10.84 $10.68 5,127
2016-05-18 $11.06 $11.06 $10.93 $10.99 $10.83 3,058
2016-05-17 $11.10 $11.15 $11.05 $11.05 $10.89 6,442
2016-05-16 $11.09 $11.24 $11.09 $11.20 $11.03 6,170
2016-05-13 $11.09 $11.18 $11.03 $11.17 $11.01 36,267
2016-05-12 $11.26 $11.26 $11.09 $11.14 $10.98 8,350
2016-05-11 $11.15 $11.17 $11.05 $11.14 $10.98 37,611
2016-05-10 $11.02 $11.13 $10.99 $11.12 $10.96 5,684
2016-05-09 $10.93 $11.02 $10.93 $10.97 $10.81 4,126
2016-05-06 $11.14 $11.21 $10.69 $10.94 $10.78 40,250
2016-05-05 $11.19 $11.24 $11.15 $11.19 $11.02 13,437
2016-05-04 $11.40 $11.40 $11.15 $11.19 $11.02 38,859
2016-05-03 $11.31 $11.40 $11.21 $11.40 $11.23 28,066
2016-05-02 $11.33 $11.42 $11.32 $11.40 $11.23 7,872
2016-04-29 $11.36 $11.44 $11.31 $11.40 $11.23 26,980
2016-04-28 $11.34 $11.34 $11.32 $11.32 $11.15 1,135
2016-04-27 $11.33 $11.34 $11.33 $11.34 $11.17 2,914
2016-04-26 $11.21 $11.27 $11.21 $11.24 $11.07 2,130
2016-04-25 $11.12 $11.12 $11.05 $11.11 $10.95 11,036
2016-04-22 $11.27 $11.27 $11.12 $11.12 $10.96 19,129
2016-04-21 $11.29 $11.29 $11.23 $11.23 $11.06 6,706
2016-04-20 $11.33 $11.35 $11.26 $11.33 $11.16 5,278
2016-04-19 $11.15 $11.34 $11.15 $11.34 $11.17 6,665
2016-04-18 $11.12 $11.12 $11.06 $11.06 $10.90 1,165
2016-04-15 $11.13 $11.17 $11.10 $11.10 $10.94 6,814
2016-04-14 $11.25 $11.28 $11.18 $11.18 $11.01 6,931
2016-04-13 $11.19 $11.20 $11.14 $11.18 $11.01 15,709
2016-04-12 $10.96 $11.06 $10.94 $11.06 $10.90 4,130
2016-04-11 $10.92 $10.95 $10.90 $10.92 $10.76 13,753
2016-04-08 $10.88 $10.92 $10.76 $10.76 $10.60 14,718
2016-04-07 $10.75 $10.75 $10.68 $10.75 $10.59 4,555
2016-04-06 $10.78 $10.91 $10.78 $10.91 $10.75 6,910
2016-04-05 $10.80 $10.85 $10.74 $10.84 $10.68 14,562
2016-04-04 $11.01 $11.11 $10.99 $11.00 $10.84 14,622
2016-04-01 $11.07 $11.18 $11.00 $11.18 $11.01 7,309
2016-03-31 $11.37 $11.37 $11.15 $11.21 $11.04 3,433
2016-03-30 $11.35 $11.41 $11.31 $11.31 $11.14 12,117
2016-03-29 $11.05 $11.29 $11.05 $11.29 $11.12 8,324
2016-03-28 $10.81 $11.02 $10.81 $10.97 $10.81 14,830
2016-03-24 $10.90 $10.91 $10.80 $10.80 $10.64 4,076
2016-03-23 $10.95 $10.95 $10.89 $10.91 $10.75 847
2016-03-22 $11.09 $11.09 $11.09 $11.09 $10.93 270
2016-03-21 $11.08 $11.10 $11.01 $11.08 $10.92 4,246
2016-03-18 $11.25 $11.25 $11.06 $11.07 $10.90 3,060
2016-03-17 $10.79 $11.12 $10.79 $11.05 $10.89 18,120
2016-03-16 $10.51 $10.74 $10.51 $10.74 $10.58 10,237
2016-03-15 $10.60 $10.60 $10.49 $10.50 $10.34 3,197
2016-03-14 $10.70 $10.72 $10.70 $10.70 $10.54 4,407
2016-03-11 $10.76 $10.82 $10.62 $10.76 $10.60 13,192
2016-03-10 $10.56 $10.59 $10.52 $10.59 $10.43 4,056
2016-03-09 $10.67 $10.68 $10.63 $10.64 $10.49 2,799
2016-03-08 $10.53 $10.55 $10.50 $10.54 $10.38 6,153
2016-03-07 $10.72 $10.74 $10.66 $10.74 $10.58 15,074
2016-03-04 $10.64 $10.73 $10.64 $10.68 $10.52 1,701
2016-03-03 $10.63 $10.63 $10.56 $10.56 $10.41 662
2016-03-02 $10.41 $10.61 $10.36 $10.61 $10.45 21,287
2016-03-01 $10.31 $10.39 $10.31 $10.37 $10.22 3,508
2016-02-29 $10.19 $10.24 $10.18 $10.21 $10.06 5,954
2016-02-26 $10.18 $10.18 $10.18 $10.18 $10.02 115
2016-02-25 $10.15 $10.17 $10.03 $10.17 $10.02 12,057
2016-02-24 $9.89 $10.11 $9.89 $10.07 $9.92 15,082
2016-02-23 $10.29 $10.29 $10.12 $10.12 $9.97 15,225
2016-02-22 $10.24 $10.30 $10.14 $10.17 $10.02 54,889
2016-02-19 $10.10 $10.12 $10.10 $10.12 $9.97 299
2016-02-18 $10.16 $10.20 $10.10 $10.11 $9.96 8,774
2016-02-17 $9.97 $10.11 $9.97 $10.11 $9.96 13,601
2016-02-16 $9.84 $9.86 $9.80 $9.84 $9.69 7,386
2016-02-12 $9.53 $9.60 $9.52 $9.60 $9.46 6,333
2016-02-11 $9.56 $9.56 $9.33 $9.42 $9.28 16,584
2016-02-10 $9.78 $9.81 $9.78 $9.81 $9.66 1,319
2016-02-09 $9.67 $9.90 $9.65 $9.73 $9.59 7,884
2016-02-08 $10.00 $10.00 $9.92 $9.92 $9.77 2,022
2016-02-05 $10.30 $10.30 $10.14 $10.14 $9.99 3,869
2016-02-04 $10.23 $10.50 $10.23 $10.44 $10.29 4,561
2016-02-03 $10.16 $10.28 $10.13 $10.28 $10.13 5,597
2016-02-02 $10.24 $10.30 $10.14 $10.17 $10.02 17,801
2016-02-01 $10.23 $10.39 $10.22 $10.39 $10.24 1,745
2016-01-29 $10.14 $10.36 $10.14 $10.33 $10.18 8,555
2016-01-28 $9.93 $10.02 $9.89 $10.02 $9.87 9,041
2016-01-27 $9.86 $9.86 $9.77 $9.80 $9.66 11,454
2016-01-26 $9.66 $9.83 $9.66 $9.81 $9.67 6,210
2016-01-25 $9.73 $9.74 $9.69 $9.74 $9.60 4,348
2016-01-22 $9.80 $10.15 $9.79 $9.83 $9.68 20,433
2016-01-21 $9.63 $9.67 $9.30 $9.67 $9.53 25,990
2016-01-20 $9.55 $9.60 $9.41 $9.60 $9.46 21,297
2016-01-19 $9.81 $9.84 $9.65 $9.75 $9.61 18,576
2016-01-15 $9.89 $9.89 $9.69 $9.74 $9.60 1,440
2016-01-14 $10.00 $10.02 $10.00 $10.02 $9.87 826
2016-01-13 $10.07 $10.07 $10.00 $10.02 $9.87 2,401
2016-01-12 $10.13 $10.18 $10.03 $10.04 $9.89 3,691
2016-01-11 $10.10 $10.10 $10.01 $10.05 $9.90 2,540
2016-01-08 $10.14 $10.16 $10.02 $10.04 $9.89 19,993
2016-01-07 $10.26 $10.26 $10.10 $10.11 $9.96 13,931
2016-01-06 $10.54 $10.54 $10.40 $10.45 $10.30 14,358
2016-01-05 $10.50 $10.56 $10.46 $10.55 $10.39 5,977
2016-01-04 $10.61 $10.61 $10.46 $10.46 $10.31 5,404
2015-12-31 $10.69 $10.76 $10.69 $10.76 $10.60 4,675
2015-12-30 $10.77 $10.81 $10.70 $10.70 $10.54 6,161
2015-12-29 $10.78 $10.82 $10.77 $10.79 $10.63 3,345
2015-12-28 $10.87 $10.87 $10.59 $10.76 $10.60 16,190
2015-12-24 $11.34 $11.39 $11.34 $11.37 $10.65 5,616
2015-12-23 $11.51 $11.51 $11.38 $11.45 $10.72 6,676
2015-12-22 $11.37 $11.40 $11.31 $11.39 $10.66 14,085
2015-12-21 $11.51 $11.51 $11.38 $11.38 $10.66 6,525
2015-12-18 $11.48 $11.52 $11.48 $11.48 $10.75 4,713
2015-12-17 $11.58 $11.60 $11.53 $11.54 $10.81 8,207
2015-12-16 $11.35 $11.60 $11.27 $11.56 $10.83 32,758
2015-12-15 $11.02 $11.36 $11.02 $11.35 $10.63 16,757
2015-12-14 $10.80 $11.00 $10.80 $11.00 $10.30 7,551
2015-12-11 $11.02 $11.07 $10.96 $10.96 $10.26 7,497
2015-12-10 $11.18 $11.33 $11.18 $11.25 $10.54 19,233
2015-12-09 $11.04 $11.25 $11.04 $11.22 $10.51 17,402
2015-12-08 $11.26 $11.26 $10.98 $11.13 $10.42 14,015
2015-12-07 $11.49 $11.49 $11.27 $11.29 $10.57 8,255
2015-12-04 $11.54 $11.60 $11.53 $11.54 $10.81 869
2015-12-03 $11.60 $11.60 $11.45 $11.51 $10.78 10,042
2015-12-02 $11.77 $11.77 $11.64 $11.64 $10.90 6,827
2015-12-01 $11.74 $11.85 $11.68 $11.83 $11.08 12,546
2015-11-30 $11.85 $11.87 $11.65 $11.68 $10.94 22,620
2015-11-27 $11.94 $11.94 $11.84 $11.84 $11.09 1,409
2015-11-25 $12.02 $12.02 $11.95 $11.95 $11.19 1,115
2015-11-24 $12.02 $12.08 $12.00 $12.00 $11.24 6,684
2015-11-23 $12.15 $12.18 $12.14 $12.14 $11.37 3,092
2015-11-20 $11.88 $12.08 $11.86 $12.08 $11.31 13,531
2015-11-19 $11.83 $11.93 $11.83 $11.92 $11.16 4,503
2015-11-18 $11.70 $11.79 $11.69 $11.79 $11.04 1,870
2015-11-17 $11.62 $11.70 $11.52 $11.70 $10.96 16,556
2015-11-16 $11.62 $11.68 $11.62 $11.66 $10.92 1,249
2015-11-13 $11.67 $11.67 $11.57 $11.63 $10.89 2,383
2015-11-12 $11.62 $11.68 $11.62 $11.66 $10.92 6,316
2015-11-11 $11.74 $11.75 $11.73 $11.75 $11.00 1,886
2015-11-10 $11.79 $11.80 $11.69 $11.70 $10.96 54,274
2015-11-09 $11.96 $11.96 $11.72 $11.79 $11.04 3,622
2015-11-06 $12.04 $12.04 $11.83 $12.00 $11.24 21,010
2015-11-05 $12.13 $12.16 $12.04 $12.07 $11.30 2,601
2015-11-04 $12.18 $12.27 $12.13 $12.13 $11.36 1,943
2015-11-03 $12.05 $12.23 $12.05 $12.22 $11.44 9,407
2015-11-02 $11.85 $12.02 $11.85 $12.02 $11.26 3,330
2015-10-30 $11.82 $11.93 $11.80 $11.89 $11.13 4,216
2015-10-29 $11.65 $11.79 $11.65 $11.74 $10.99 14,409
2015-10-28 $12.04 $12.04 $11.85 $11.85 $11.10 7,162
2015-10-27 $11.90 $11.95 $11.81 $11.95 $11.19 6,415
2015-10-26 $11.90 $11.98 $11.90 $11.94 $11.18 5,001
2015-10-23 $11.90 $12.02 $11.90 $11.93 $11.17 1,594
2015-10-22 $11.87 $11.94 $11.62 $11.90 $11.14 14,988
2015-10-21 $11.85 $11.85 $11.75 $11.78 $11.03 16,089
2015-10-20 $11.91 $11.91 $11.81 $11.87 $11.12 5,145
2015-10-19 $11.84 $11.88 $11.80 $11.88 $11.13 1,304
2015-10-16 $11.89 $11.94 $11.87 $11.94 $11.18 4,768
2015-10-15 $11.81 $11.86 $11.80 $11.86 $11.11 11,072
2015-10-14 $11.72 $11.72 $11.66 $11.72 $10.98 5,921
2015-10-13 $11.69 $11.74 $11.67 $11.67 $10.93 2,523
2015-10-12 $11.75 $11.82 $11.75 $11.80 $11.05 4,485
2015-10-09 $11.60 $11.71 $11.58 $11.71 $10.97 7,710
2015-10-08 $11.45 $11.59 $11.45 $11.54 $10.81 7,944
2015-10-07 $11.38 $11.57 $11.38 $11.44 $10.72 3,316
2015-10-06 $11.33 $11.33 $11.28 $11.30 $10.58 1,553
2015-10-05 $10.98 $11.28 $10.98 $11.26 $10.54 13,484
2015-10-02 $10.89 $10.95 $10.86 $10.95 $10.25 7,158
2015-10-01 $11.01 $11.01 $10.82 $10.92 $10.23 16,619
2015-09-30 $11.01 $11.04 $10.99 $11.00 $10.30 22,202
2015-09-29 $10.95 $10.97 $10.80 $10.90 $10.21 6,900
2015-09-28 $11.02 $11.02 $10.95 $10.95 $10.25 4,972
2015-09-25 $11.19 $11.21 $10.95 $11.07 $10.37 19,512
2015-09-24 $11.08 $11.12 $11.00 $11.12 $10.41 10,904
2015-09-23 $11.55 $11.55 $11.19 $11.22 $10.51 20,632
2015-09-22 $11.73 $11.73 $11.60 $11.60 $10.86 609
2015-09-21 $11.65 $11.75 $11.64 $11.74 $10.99 15,182
2015-09-18 $11.75 $11.75 $11.67 $11.68 $10.94 3,463
2015-09-17 $11.57 $11.76 $11.53 $11.76 $11.01 8,247
2015-09-16 $11.48 $11.70 $11.47 $11.68 $10.94 13,032
2015-09-15 $11.30 $11.44 $11.30 $11.44 $10.71 7,032
2015-09-14 $11.22 $11.36 $11.21 $11.33 $10.61 12,048
2015-09-11 $11.19 $11.23 $11.18 $11.19 $10.48 1,894
2015-09-10 $11.24 $11.30 $11.24 $11.24 $10.53 1,872
2015-09-09 $11.41 $11.41 $11.37 $11.37 $10.65 5,110
2015-09-08 $11.49 $11.49 $11.12 $11.30 $10.58 6,928
2015-09-04 $11.15 $11.15 $11.00 $11.06 $10.36 10,260
2015-09-03 $11.13 $11.29 $11.13 $11.27 $10.55 3,173
2015-09-02 $11.23 $11.23 $11.07 $11.16 $10.45 3,580
2015-09-01 $11.14 $11.15 $11.05 $11.09 $10.39 4,107
2015-08-31 $11.12 $11.23 $11.05 $11.22 $10.51 7,011
2015-08-28 $11.01 $11.32 $11.01 $11.15 $10.44 1,650
2015-08-27 $11.04 $11.21 $11.00 $11.16 $10.45 14,810
2015-08-26 $10.69 $10.88 $10.63 $10.78 $10.10 14,693
2015-08-25 $10.74 $10.88 $10.52 $10.58 $9.91 28,555
2015-08-24 $9.99 $10.68 $9.99 $10.54 $9.87 12,016
2015-08-21 $11.34 $11.34 $10.95 $10.98 $10.28 13,677
2015-08-20 $11.53 $11.53 $11.49 $11.51 $10.78 2,601
2015-08-19 $11.65 $11.65 $11.63 $11.63 $10.89 12,781
2015-08-18 $11.80 $11.80 $11.73 $11.74 $10.99 4,681
2015-08-17 $11.85 $11.85 $11.81 $11.83 $11.08 1,464
2015-08-14 $11.85 $11.85 $11.85 $11.85 $11.10 367
2015-08-13 $11.95 $12.01 $11.91 $11.95 $11.19 7,146
2015-08-12 $11.81 $11.97 $11.80 $11.97 $11.21 5,477
2015-08-11 $12.04 $12.09 $11.99 $11.99 $11.23 7,620
2015-08-10 $12.12 $12.19 $12.12 $12.15 $11.38 13,990
2015-08-07 $12.06 $12.08 $12.05 $12.05 $11.28 4,021
2015-08-06 $12.04 $12.10 $12.01 $12.07 $11.30 9,274
2015-08-05 $12.14 $12.15 $12.11 $12.11 $11.34 3,286
2015-08-04 $12.05 $12.26 $12.05 $12.19 $11.42 13,924
2015-08-03 $12.08 $12.12 $12.08 $12.12 $11.35 4,802
2015-07-31 $12.01 $12.13 $12.01 $12.11 $11.34 2,653
2015-07-30 $11.86 $11.94 $11.85 $11.94 $11.18 13,650
2015-07-29 $11.91 $12.01 $11.91 $12.00 $11.24 11,689
2015-07-28 $11.91 $12.00 $11.90 $11.90 $11.14 9,174
2015-07-27 $11.87 $11.93 $11.84 $11.92 $11.16 8,900
2015-07-24 $12.09 $12.11 $12.06 $12.07 $11.30 4,226
2015-07-23 $12.16 $12.28 $12.16 $12.16 $11.39 4,407
2015-07-22 $12.38 $12.38 $12.25 $12.25 $11.47 5,361
2015-07-21 $12.45 $12.45 $12.34 $12.41 $11.62 10,674
2015-07-20 $12.38 $12.42 $12.38 $12.42 $11.63 770
2015-07-17 $12.43 $12.43 $12.35 $12.40 $11.61 5,623
2015-07-16 $12.43 $12.47 $12.43 $12.46 $11.67 11,224
2015-07-15 $12.53 $12.54 $12.35 $12.40 $11.61 16,675
2015-07-14 $12.43 $12.54 $12.43 $12.54 $11.74 9,822
2015-07-13 $12.37 $12.42 $12.36 $12.42 $11.63 9,154
2015-07-10 $12.30 $12.30 $12.15 $12.29 $11.51 25,300
2015-07-09 $12.30 $12.31 $12.15 $12.17 $11.40 40,920
2015-07-08 $12.21 $12.24 $12.12 $12.12 $11.35 7,798
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.