Nuveen California Municipal Value Fund. (NCA) Exchange: NYSE

  1. Overview
  2. Nuveen California Municipal Value Fund. (NCA)

Data as of Aug. 22, 2025

$8.45 ($0.01) 0.12%

Nuveen California Municipal Value Fund. - Daily Information
Click for more stock information on Nuveen California Municipal Value Fund..
Daily Information Data
Date Aug. 22, 2025
Open $8.44
Previous Close $8.45
High $8.55
Low $8.42
Adjusted Open $8.44
Previous Adjusted Close $8.45
Adjusted High $8.55
Adjusted Low $8.42

About Nuveen California Municipal Value Fund. (NCA)

Nuveen California Municipal Value Fund Inc.

Invest in Nuveen California Municipal Value Fund. (NCA)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Nuveen California Municipal Value Fund. (NCA)

Date Open High Low Close Adj.Close Volume
2025-08-22 $8.44 $8.55 $8.42 $8.45 $8.45 137,305
2025-08-21 $8.42 $8.51 $8.42 $8.44 $8.44 71,248
2025-08-20 $8.46 $8.49 $8.40 $8.43 $8.43 87,869
2025-08-19 $8.53 $8.58 $8.45 $8.48 $8.48 79,749
2025-08-18 $8.55 $8.56 $8.49 $8.51 $8.51 46,323
2025-08-15 $8.54 $8.56 $8.48 $8.51 $8.51 36,930
2025-08-14 $8.58 $8.61 $8.55 $8.57 $8.54 65,671
2025-08-13 $8.62 $8.63 $8.58 $8.62 $8.59 40,450
2025-08-12 $8.61 $8.63 $8.60 $8.63 $8.60 54,906
2025-08-11 $8.63 $8.63 $8.60 $8.62 $8.59 48,197
2025-08-08 $8.62 $8.64 $8.58 $8.61 $8.58 40,903
2025-08-07 $8.57 $8.64 $8.52 $8.62 $8.59 36,388
2025-08-06 $8.62 $8.62 $8.56 $8.59 $8.56 30,368
2025-08-05 $8.54 $8.64 $8.50 $8.63 $8.60 92,840
2025-08-04 $8.53 $8.54 $8.49 $8.53 $8.50 48,120
2025-08-01 $8.47 $8.52 $8.45 $8.51 $8.48 94,166
2025-07-31 $8.47 $8.47 $8.42 $8.45 $8.42 82,021
2025-07-30 $8.47 $8.47 $8.42 $8.47 $8.44 47,398
2025-07-29 $8.50 $8.54 $8.45 $8.47 $8.44 72,482
2025-07-28 $8.48 $8.56 $8.45 $8.49 $8.46 73,098
2025-07-25 $8.44 $8.49 $8.41 $8.44 $8.41 54,047
2025-07-24 $8.41 $8.45 $8.40 $8.41 $8.38 50,358
2025-07-23 $8.47 $8.47 $8.41 $8.42 $8.39 52,009
2025-07-22 $8.55 $8.55 $8.41 $8.46 $8.43 101,699
2025-07-21 $8.57 $8.59 $8.45 $8.49 $8.46 82,911
2025-07-18 $8.55 $8.56 $8.47 $8.54 $8.51 50,907
2025-07-17 $8.56 $8.56 $8.49 $8.49 $8.46 52,092
2025-07-16 $8.65 $8.65 $8.58 $8.59 $8.56 44,373
2025-07-15 $8.67 $8.67 $8.61 $8.64 $8.61 132,593
2025-07-14 $8.59 $8.68 $8.59 $8.68 $8.62 139,185
2025-07-11 $8.56 $8.62 $8.52 $8.60 $8.60 109,065
2025-07-10 $8.59 $8.62 $8.51 $8.60 $8.60 80,337
2025-07-09 $8.59 $8.60 $8.55 $8.57 $8.57 35,643
2025-07-08 $8.59 $8.65 $8.52 $8.56 $8.56 120,034
2025-07-07 $8.67 $8.67 $8.55 $8.59 $8.59 87,618
2025-07-03 $8.63 $8.69 $8.63 $8.67 $8.67 69,694
2025-07-02 $8.63 $8.66 $8.61 $8.62 $8.62 49,053
2025-07-01 $8.67 $8.69 $8.57 $8.64 $8.64 86,153
2025-06-30 $8.56 $8.69 $8.56 $8.68 $8.68 93,586
2025-06-27 $8.50 $8.54 $8.48 $8.54 $8.54 78,580
2025-06-26 $8.52 $8.52 $8.43 $8.48 $8.48 45,653
2025-06-25 $8.47 $8.50 $8.44 $8.49 $8.49 104,073
2025-06-24 $8.46 $8.47 $8.42 $8.45 $8.45 43,851
2025-06-23 $8.48 $8.48 $8.41 $8.43 $8.43 77,189
2025-06-20 $8.47 $8.47 $8.45 $8.46 $8.46 52,062
2025-06-18 $8.44 $8.48 $8.41 $8.45 $8.45 53,296
2025-06-17 $8.47 $8.47 $8.43 $8.45 $8.45 19,488
2025-06-16 $8.48 $8.48 $8.42 $8.45 $8.45 65,367
2025-06-13 $8.48 $8.48 $8.39 $8.42 $8.42 72,418
2025-06-12 $8.54 $8.56 $8.47 $8.51 $8.48 96,458
2025-06-11 $8.50 $8.51 $8.40 $8.47 $8.44 122,302
2025-06-10 $8.51 $8.54 $8.42 $8.44 $8.41 99,561
2025-06-09 $8.53 $8.59 $8.43 $8.47 $8.44 69,780
2025-06-06 $8.48 $8.56 $8.46 $8.47 $8.44 81,630
2025-06-05 $8.48 $8.50 $8.43 $8.50 $8.50 68,838
2025-06-04 $8.45 $8.45 $8.36 $8.44 $8.44 69,154
2025-06-03 $8.45 $8.48 $8.39 $8.42 $8.42 54,285
2025-06-02 $8.46 $8.47 $8.40 $8.46 $8.46 74,183
2025-05-30 $8.42 $8.44 $8.38 $8.43 $8.43 69,263
2025-05-29 $8.46 $8.46 $8.37 $8.39 $8.39 60,134
2025-05-28 $8.42 $8.46 $8.35 $8.40 $8.40 81,019
2025-05-27 $8.43 $8.43 $8.36 $8.42 $8.42 66,771
2025-05-23 $8.39 $8.44 $8.34 $8.35 $8.35 50,523
2025-05-22 $8.41 $8.42 $8.36 $8.40 $8.40 68,364
2025-05-21 $8.51 $8.52 $8.33 $8.41 $8.41 98,365
2025-05-20 $8.52 $8.59 $8.48 $8.51 $8.51 100,446
2025-05-19 $8.54 $8.58 $8.52 $8.55 $8.55 60,084
2025-05-16 $8.64 $8.64 $8.57 $8.60 $8.60 41,890
2025-05-15 $8.56 $8.62 $8.56 $8.62 $8.62 66,406
2025-05-14 $8.63 $8.63 $8.53 $8.55 $8.52 47,312
2025-05-13 $8.52 $8.71 $8.44 $8.63 $8.60 305,660
2025-05-12 $8.58 $8.58 $8.42 $8.50 $8.47 137,867
2025-05-09 $8.62 $8.62 $8.50 $8.53 $8.50 44,694
2025-05-08 $8.57 $8.64 $8.53 $8.64 $8.61 119,844
2025-05-07 $8.52 $8.53 $8.48 $8.51 $8.48 51,709
2025-05-06 $8.48 $8.58 $8.48 $8.50 $8.47 52,802
2025-05-05 $8.49 $8.49 $8.42 $8.48 $8.45 78,917
2025-05-02 $8.53 $8.53 $8.46 $8.48 $8.45 75,781
2025-05-01 $8.51 $8.54 $8.43 $8.54 $8.51 110,506
2025-04-30 $8.39 $8.47 $8.39 $8.42 $8.39 96,994
2025-04-29 $8.40 $8.46 $8.40 $8.41 $8.38 87,586
2025-04-28 $8.44 $8.44 $8.39 $8.40 $8.37 96,222
2025-04-25 $8.38 $8.47 $8.35 $8.38 $8.35 77,377
2025-04-24 $8.35 $8.35 $8.29 $8.34 $8.31 100,769
2025-04-23 $8.35 $8.40 $8.25 $8.26 $8.23 103,174
2025-04-22 $8.25 $8.32 $8.22 $8.27 $8.24 74,496
2025-04-21 $8.34 $8.36 $8.22 $8.24 $8.21 86,490
2025-04-17 $8.31 $8.37 $8.30 $8.34 $8.31 139,979
2025-04-16 $8.34 $8.39 $8.30 $8.30 $8.27 115,633
2025-04-15 $8.45 $8.57 $8.35 $8.39 $8.36 102,175
2025-04-14 $8.63 $8.63 $8.43 $8.43 $8.37 68,481
2025-04-11 $8.48 $8.48 $8.30 $8.37 $8.31 113,393
2025-04-10 $8.34 $8.53 $8.34 $8.40 $8.34 63,777
2025-04-09 $8.33 $8.55 $8.24 $8.49 $8.43 136,391
2025-04-08 $8.52 $8.55 $8.36 $8.38 $8.32 131,810
2025-04-07 $8.61 $8.61 $8.45 $8.55 $8.49 76,043
2025-04-04 $8.73 $8.73 $8.56 $8.63 $8.57 88,525
2025-04-03 $8.70 $8.76 $8.68 $8.73 $8.67 85,100
2025-04-02 $8.65 $8.67 $8.59 $8.65 $8.59 58,677
2025-04-01 $8.67 $8.69 $8.61 $8.65 $8.59 104,008
2025-03-31 $8.64 $8.67 $8.61 $8.65 $8.59 63,604
2025-03-28 $8.64 $8.68 $8.63 $8.63 $8.57 28,761
2025-03-27 $8.67 $8.68 $8.64 $8.65 $8.59 25,110
2025-03-26 $8.69 $8.72 $8.62 $8.69 $8.63 35,028
2025-03-25 $8.73 $8.73 $8.68 $8.72 $8.66 48,077
2025-03-24 $8.71 $8.75 $8.68 $8.73 $8.67 80,252
2025-03-21 $8.69 $8.72 $8.66 $8.71 $8.71 46,064
2025-03-20 $8.60 $8.67 $8.60 $8.66 $8.66 56,711
2025-03-19 $8.69 $8.69 $8.56 $8.58 $8.58 157,411
2025-03-18 $8.67 $8.67 $8.52 $8.62 $8.62 76,263
2025-03-17 $8.66 $8.68 $8.62 $8.63 $8.63 65,245
2025-03-14 $8.59 $8.67 $8.58 $8.64 $8.64 87,678
2025-03-13 $8.68 $8.68 $8.61 $8.61 $8.58 67,014
2025-03-12 $8.69 $8.69 $8.63 $8.68 $8.65 76,737
2025-03-11 $8.67 $8.71 $8.63 $8.65 $8.62 28,217
2025-03-10 $8.67 $8.68 $8.63 $8.65 $8.62 39,820
2025-03-07 $8.67 $8.71 $8.64 $8.64 $8.61 75,889
2025-03-06 $8.64 $8.69 $8.62 $8.67 $8.64 125,514
2025-03-05 $8.66 $8.67 $8.64 $8.66 $8.63 78,809
2025-03-04 $8.74 $8.74 $8.59 $8.63 $8.60 112,051
2025-03-03 $8.65 $8.70 $8.65 $8.70 $8.67 132,297
2025-02-28 $8.61 $8.64 $8.61 $8.64 $8.61 40,098
2025-02-27 $8.60 $8.64 $8.57 $8.57 $8.54 126,179
2025-02-26 $8.59 $8.62 $8.59 $8.62 $8.59 109,395
2025-02-25 $8.62 $8.62 $8.59 $8.60 $8.57 174,761
2025-02-24 $8.63 $8.64 $8.55 $8.57 $8.57 84,497
2025-02-21 $8.59 $8.65 $8.59 $8.64 $8.64 30,291
2025-02-20 $8.60 $8.60 $8.58 $8.59 $8.59 47,353
2025-02-19 $8.59 $8.62 $8.58 $8.59 $8.59 60,649
2025-02-18 $8.63 $8.64 $8.57 $8.59 $8.59 50,695
2025-02-14 $8.56 $8.70 $8.55 $8.59 $8.59 89,884
2025-02-13 $8.58 $8.62 $8.55 $8.57 $8.54 103,248
2025-02-12 $8.57 $8.59 $8.53 $8.55 $8.52 160,119
2025-02-11 $8.64 $8.64 $8.60 $8.61 $8.58 36,040
2025-02-10 $8.66 $8.67 $8.63 $8.64 $8.61 30,498
2025-02-07 $8.63 $8.67 $8.60 $8.62 $8.59 109,370
2025-02-06 $8.66 $8.68 $8.62 $8.63 $8.60 95,599
2025-02-05 $8.66 $8.69 $8.62 $8.67 $8.64 118,087
2025-02-04 $8.58 $8.64 $8.58 $8.62 $8.59 53,391
2025-02-03 $8.58 $8.64 $8.58 $8.58 $8.55 119,988
2025-01-31 $8.67 $8.67 $8.58 $8.60 $8.57 130,051
2025-01-30 $8.62 $8.63 $8.59 $8.59 $8.59 64,996
2025-01-29 $8.53 $8.66 $8.53 $8.61 $8.61 137,361
2025-01-28 $8.52 $8.53 $8.49 $8.52 $8.52 48,578
2025-01-27 $8.53 $8.54 $8.47 $8.52 $8.52 74,234
2025-01-24 $8.48 $8.56 $8.44 $8.50 $8.50 63,380
2025-01-23 $8.50 $8.50 $8.43 $8.47 $8.47 73,249
2025-01-22 $8.47 $8.53 $8.47 $8.49 $8.49 52,506
2025-01-21 $8.49 $8.52 $8.46 $8.49 $8.49 79,180
2025-01-17 $8.50 $8.52 $8.46 $8.48 $8.48 47,220
2025-01-16 $8.40 $8.46 $8.36 $8.45 $8.45 94,656
2025-01-15 $8.43 $8.48 $8.41 $8.42 $8.42 88,963
2025-01-14 $8.43 $8.46 $8.39 $8.41 $8.38 54,721
2025-01-13 $8.46 $8.48 $8.40 $8.42 $8.39 109,622
2025-01-10 $8.46 $8.52 $8.41 $8.41 $8.38 141,088
2025-01-08 $8.53 $8.58 $8.51 $8.52 $8.49 80,334
2025-01-07 $8.54 $8.61 $8.48 $8.52 $8.49 119,948
2025-01-06 $8.48 $8.56 $8.46 $8.49 $8.46 91,688
2025-01-03 $8.49 $8.52 $8.47 $8.49 $8.46 44,752
2025-01-02 $8.47 $8.49 $8.46 $8.46 $8.43 58,801
2024-12-31 $8.41 $8.47 $8.41 $8.45 $8.42 200,836
2024-12-30 $8.40 $8.45 $8.38 $8.41 $8.38 192,415
2024-12-27 $8.39 $8.41 $8.37 $8.40 $8.37 352,230
2024-12-26 $8.43 $8.46 $8.36 $8.43 $8.40 196,814
2024-12-24 $8.33 $8.45 $8.33 $8.44 $8.41 150,030
2024-12-23 $8.43 $8.45 $8.30 $8.41 $8.38 403,153
2024-12-20 $8.36 $8.45 $8.36 $8.42 $8.39 219,974
2024-12-19 $8.51 $8.57 $8.33 $8.37 $8.34 426,514
2024-12-18 $8.59 $8.62 $8.50 $8.52 $8.49 255,517
2024-12-17 $8.63 $8.65 $8.57 $8.59 $8.56 194,170
2024-12-16 $8.73 $8.73 $8.60 $8.64 $8.61 113,513
2024-12-13 $8.71 $8.85 $8.68 $8.68 $8.68 111,161
2024-12-12 $8.87 $8.87 $8.76 $8.79 $8.76 101,435
2024-12-11 $8.87 $8.87 $8.78 $8.84 $8.81 57,039
2024-12-10 $8.81 $8.83 $8.76 $8.79 $8.76 113,016
2024-12-09 $8.78 $8.83 $8.75 $8.76 $8.73 156,710
2024-12-06 $8.76 $8.78 $8.72 $8.76 $8.73 72,109
2024-12-05 $8.77 $8.77 $8.70 $8.71 $8.68 107,125
2024-12-04 $8.77 $8.77 $8.70 $8.73 $8.70 103,819
2024-12-03 $8.79 $8.80 $8.72 $8.76 $8.73 87,771
2024-12-02 $8.76 $8.82 $8.73 $8.78 $8.75 200,305
2024-11-29 $8.76 $8.79 $8.72 $8.77 $8.74 58,303
2024-11-27 $8.73 $8.85 $8.66 $8.74 $8.71 263,190
2024-11-26 $8.66 $8.76 $8.64 $8.71 $8.68 173,157
2024-11-25 $8.69 $8.73 $8.65 $8.69 $8.66 248,196
2024-11-22 $8.68 $8.71 $8.67 $8.69 $8.66 106,247
2024-11-21 $8.70 $8.73 $8.68 $8.71 $8.68 84,830
2024-11-20 $8.65 $8.71 $8.62 $8.70 $8.67 116,786
2024-11-19 $8.62 $8.69 $8.62 $8.65 $8.62 82,509
2024-11-18 $8.63 $8.70 $8.62 $8.67 $8.64 104,332
2024-11-15 $8.70 $8.76 $8.55 $8.62 $8.59 140,151
2024-11-14 $8.75 $8.79 $8.66 $8.73 $8.67 80,160
2024-11-13 $8.77 $8.79 $8.65 $8.73 $8.67 132,714
2024-11-12 $8.84 $8.88 $8.67 $8.72 $8.66 181,683
2024-11-11 $8.95 $8.96 $8.88 $8.89 $8.83 123,480
2024-11-08 $8.96 $9.02 $8.94 $8.95 $8.89 60,979
2024-11-07 $8.93 $9.00 $8.92 $8.96 $8.90 60,365
2024-11-06 $8.92 $8.96 $8.89 $8.92 $8.86 56,992
2024-11-05 $8.99 $9.05 $8.99 $9.00 $8.94 41,134
2024-11-04 $9.04 $9.04 $8.98 $9.04 $8.98 76,596
2024-11-01 $9.07 $9.07 $8.98 $8.98 $8.92 59,708
2024-10-31 $8.92 $9.01 $8.92 $9.00 $8.94 51,263
2024-10-30 $8.90 $8.95 $8.87 $8.89 $8.83 63,714
2024-10-29 $8.97 $8.97 $8.83 $8.90 $8.84 111,707
2024-10-28 $9.02 $9.03 $8.97 $8.98 $8.92 55,443
2024-10-25 $9.04 $9.09 $8.97 $8.98 $8.92 62,817
2024-10-24 $9.06 $9.07 $9.00 $9.02 $9.02 45,564
2024-10-23 $9.12 $9.12 $9.02 $9.05 $9.05 95,180
2024-10-22 $9.17 $9.17 $9.11 $9.15 $9.15 55,718
2024-10-21 $9.17 $9.19 $9.10 $9.19 $9.19 44,844
2024-10-18 $9.16 $9.18 $9.15 $9.17 $9.17 48,126
2024-10-17 $9.16 $9.20 $9.11 $9.13 $9.13 46,334
2024-10-16 $9.15 $9.18 $9.15 $9.16 $9.16 35,991
2024-10-15 $9.14 $9.16 $9.12 $9.14 $9.14 48,583
2024-10-14 $9.15 $9.16 $9.07 $9.15 $9.12 39,396
2024-10-11 $9.12 $9.16 $9.07 $9.15 $9.12 48,327
2024-10-10 $9.13 $9.13 $9.09 $9.11 $9.08 30,693
2024-10-09 $9.12 $9.15 $9.10 $9.13 $9.10 28,210
2024-10-08 $9.11 $9.15 $9.06 $9.12 $9.09 48,760
2024-10-07 $9.09 $9.16 $9.04 $9.14 $9.11 86,916
2024-10-04 $9.06 $9.09 $9.04 $9.09 $9.06 181,247
2024-10-03 $9.08 $9.10 $9.05 $9.09 $9.09 44,550
2024-10-02 $9.10 $9.11 $9.07 $9.10 $9.10 48,363
2024-10-01 $9.09 $9.14 $9.07 $9.12 $9.12 102,961
2024-09-30 $9.06 $9.13 $9.04 $9.12 $9.12 61,975
2024-09-27 $9.07 $9.10 $9.06 $9.09 $9.09 27,036
2024-09-26 $9.09 $9.09 $9.04 $9.06 $9.06 41,213
2024-09-25 $9.10 $9.15 $9.06 $9.06 $9.06 36,855
2024-09-24 $9.07 $9.09 $9.04 $9.07 $9.07 46,165
2024-09-23 $9.10 $9.11 $9.06 $9.06 $9.06 36,833
2024-09-20 $9.10 $9.14 $9.07 $9.10 $9.10 59,544
2024-09-19 $9.15 $9.18 $9.10 $9.12 $9.12 86,949
2024-09-18 $9.22 $9.22 $9.14 $9.14 $9.14 32,418
2024-09-17 $9.21 $9.23 $9.13 $9.17 $9.17 82,598
2024-09-16 $9.23 $9.23 $9.16 $9.19 $9.19 48,192
2024-09-13 $9.20 $9.20 $9.16 $9.19 $9.19 39,429
2024-09-12 $9.19 $9.19 $9.15 $9.19 $9.16 34,803
2024-09-11 $9.12 $9.19 $9.12 $9.19 $9.19 37,403
2024-09-10 $9.11 $9.12 $9.07 $9.12 $9.12 31,660
2024-09-09 $9.07 $9.09 $9.05 $9.09 $9.09 107,268
2024-09-06 $9.06 $9.07 $9.02 $9.04 $9.04 41,161
2024-09-05 $9.06 $9.08 $9.00 $9.07 $9.07 94,869
2024-09-04 $9.03 $9.06 $8.96 $9.04 $9.04 77,195
2024-09-03 $9.00 $9.06 $8.96 $9.00 $9.00 51,931
2024-08-30 $8.95 $9.00 $8.92 $8.97 $8.97 75,331
2024-08-29 $9.01 $9.03 $8.95 $8.97 $8.97 92,814
2024-08-28 $9.00 $9.08 $8.95 $9.00 $9.00 35,764
2024-08-27 $9.08 $9.08 $9.00 $9.00 $9.00 80,667
2024-08-26 $9.12 $9.12 $9.07 $9.07 $9.07 22,448
2024-08-23 $9.12 $9.12 $9.08 $9.09 $9.09 37,438
2024-08-22 $9.10 $9.12 $9.06 $9.10 $9.10 41,369
2024-08-21 $9.09 $9.11 $9.06 $9.10 $9.10 38,048
2024-08-20 $9.06 $9.11 $9.02 $9.07 $9.07 39,080
2024-08-19 $9.02 $9.05 $8.97 $9.00 $9.00 27,370
2024-08-16 $9.03 $9.04 $8.99 $9.00 $9.00 77,380
2024-08-15 $8.98 $9.01 $8.96 $8.96 $8.96 36,342
2024-08-14 $9.06 $9.07 $8.99 $9.00 $8.97 46,551
2024-08-13 $9.11 $9.11 $9.01 $9.04 $9.01 49,251
2024-08-12 $9.05 $9.09 $9.01 $9.09 $9.06 55,025
2024-08-09 $9.10 $9.11 $9.07 $9.10 $9.07 47,318
2024-08-08 $9.13 $9.15 $9.05 $9.08 $9.05 121,514
2024-08-07 $8.99 $9.06 $8.97 $9.06 $9.03 103,913
2024-08-06 $8.95 $8.99 $8.93 $8.98 $8.95 35,165
2024-08-05 $9.00 $9.00 $8.88 $8.93 $8.90 45,649
2024-08-02 $8.99 $9.00 $8.97 $9.00 $8.97 66,941
2024-08-01 $8.98 $8.98 $8.90 $8.95 $8.92 57,747
2024-07-31 $8.85 $8.93 $8.84 $8.89 $8.86 68,286
2024-07-30 $8.86 $8.87 $8.79 $8.81 $8.78 31,696
2024-07-29 $8.80 $8.84 $8.78 $8.82 $8.79 62,416
2024-07-26 $8.76 $8.80 $8.76 $8.78 $8.75 17,037
2024-07-25 $8.77 $8.77 $8.76 $8.77 $8.74 22,888
2024-07-24 $8.75 $8.77 $8.74 $8.75 $8.72 67,165
2024-07-23 $8.77 $8.79 $8.74 $8.79 $8.76 49,851
2024-07-22 $8.73 $8.76 $8.71 $8.74 $8.71 54,081
2024-07-19 $8.77 $8.77 $8.70 $8.70 $8.67 25,305
2024-07-18 $8.77 $8.77 $8.70 $8.74 $8.71 75,587
2024-07-17 $8.75 $8.75 $8.70 $8.73 $8.70 45,203
2024-07-16 $8.79 $8.79 $8.71 $8.75 $8.72 66,459
2024-07-15 $8.74 $8.78 $8.74 $8.76 $8.73 39,810
2024-07-12 $8.78 $8.80 $8.72 $8.78 $8.72 48,989
2024-07-11 $8.80 $8.80 $8.72 $8.78 $8.72 178,317
2024-07-10 $8.72 $8.74 $8.67 $8.73 $8.67 88,918
2024-07-09 $8.69 $8.73 $8.67 $8.72 $8.66 47,312
2024-07-08 $8.67 $8.71 $8.67 $8.71 $8.65 46,562
2024-07-05 $8.67 $8.73 $8.67 $8.68 $8.68 24,100
2024-07-03 $8.70 $8.70 $8.66 $8.68 $8.68 25,676
2024-07-02 $8.65 $8.69 $8.64 $8.65 $8.65 49,752
2024-07-01 $8.70 $8.70 $8.60 $8.64 $8.64 44,974
2024-06-28 $8.67 $8.70 $8.66 $8.67 $8.67 51,579
2024-06-27 $8.68 $8.70 $8.65 $8.65 $8.65 76,819
2024-06-26 $8.66 $8.70 $8.65 $8.68 $8.68 61,394
2024-06-25 $8.70 $8.73 $8.65 $8.67 $8.67 60,060
2024-06-24 $8.74 $8.76 $8.66 $8.70 $8.70 65,053
2024-06-21 $8.73 $8.74 $8.66 $8.70 $8.70 43,859
2024-06-20 $8.73 $8.73 $8.70 $8.73 $8.73 46,205
2024-06-18 $8.73 $8.75 $8.70 $8.72 $8.72 45,750
2024-06-17 $8.74 $8.75 $8.68 $8.73 $8.73 37,000
2024-06-14 $8.73 $8.75 $8.71 $8.73 $8.73 13,754
2024-06-13 $8.77 $8.79 $8.71 $8.76 $8.73 52,936
2024-06-12 $8.76 $8.79 $8.72 $8.74 $8.71 46,891
2024-06-11 $8.66 $8.73 $8.66 $8.72 $8.69 65,224
2024-06-10 $8.65 $8.70 $8.62 $8.68 $8.65 92,048
2024-06-07 $8.56 $8.61 $8.52 $8.60 $8.57 78,901
2024-06-06 $8.58 $8.61 $8.55 $8.56 $8.53 75,292
2024-06-05 $8.56 $8.60 $8.49 $8.58 $8.55 86,173
2024-06-04 $8.53 $8.56 $8.51 $8.56 $8.53 57,513
2024-06-03 $8.48 $8.53 $8.46 $8.51 $8.48 92,706
2024-05-31 $8.44 $8.49 $8.42 $8.48 $8.48 81,555
2024-05-30 $8.39 $8.45 $8.39 $8.42 $8.42 63,147
2024-05-29 $8.46 $8.49 $8.37 $8.39 $8.39 81,511
2024-05-28 $8.52 $8.52 $8.46 $8.49 $8.49 104,010
2024-05-24 $8.36 $8.53 $8.36 $8.52 $8.52 140,932
2024-05-23 $8.56 $8.56 $8.41 $8.42 $8.42 158,960
2024-05-22 $8.59 $8.63 $8.51 $8.59 $8.59 83,599
2024-05-21 $8.75 $8.75 $8.55 $8.59 $8.59 159,648
2024-05-20 $8.73 $8.73 $8.69 $8.72 $8.72 28,081
2024-05-17 $8.74 $8.74 $8.65 $8.67 $8.67 79,572
2024-05-16 $8.71 $8.72 $8.66 $8.69 $8.69 93,657
2024-05-15 $8.79 $8.79 $8.67 $8.71 $8.71 79,966
2024-05-14 $8.75 $8.80 $8.65 $8.66 $8.66 109,148
2024-05-13 $8.91 $8.91 $8.68 $8.79 $8.76 75,792
2024-05-10 $8.89 $8.89 $8.79 $8.83 $8.80 43,066
2024-05-09 $8.85 $8.91 $8.80 $8.84 $8.81 33,340
2024-05-08 $8.93 $8.93 $8.84 $8.87 $8.84 27,688
2024-05-07 $8.88 $8.94 $8.83 $8.93 $8.90 44,419
2024-05-06 $8.86 $8.86 $8.75 $8.79 $8.76 34,802
2024-05-03 $8.74 $8.86 $8.74 $8.82 $8.79 35,402
2024-05-02 $8.75 $8.75 $8.69 $8.71 $8.68 61,385
2024-05-01 $8.75 $8.75 $8.67 $8.70 $8.67 74,908
2024-04-30 $8.68 $8.71 $8.64 $8.68 $8.65 48,371
2024-04-29 $8.73 $8.73 $8.61 $8.69 $8.66 45,778
2024-04-26 $8.70 $8.74 $8.56 $8.65 $8.65 77,640
2024-04-25 $8.72 $8.73 $8.68 $8.69 $8.69 22,259
2024-04-24 $8.78 $8.79 $8.68 $8.75 $8.75 40,200
2024-04-23 $8.70 $8.84 $8.66 $8.73 $8.73 73,793
2024-04-22 $8.68 $8.68 $8.57 $8.67 $8.67 31,943
2024-04-19 $8.68 $8.69 $8.63 $8.65 $8.65 28,633
2024-04-18 $8.72 $8.72 $8.63 $8.64 $8.64 43,647
2024-04-17 $8.70 $8.73 $8.63 $8.67 $8.67 77,315
2024-04-16 $8.62 $8.70 $8.60 $8.64 $8.64 76,388
2024-04-15 $8.72 $8.78 $8.60 $8.61 $8.61 132,003
2024-04-12 $8.90 $8.90 $8.78 $8.79 $8.79 13,999
2024-04-11 $8.81 $8.87 $8.77 $8.85 $8.82 37,430
2024-04-10 $8.88 $8.90 $8.81 $8.85 $8.82 34,287
2024-04-09 $8.99 $8.99 $8.89 $8.91 $8.88 57,203
2024-04-08 $8.94 $8.97 $8.92 $8.97 $8.94 11,169
2024-04-05 $8.93 $8.97 $8.85 $8.93 $8.90 29,055
2024-04-04 $9.00 $9.03 $8.90 $8.96 $8.93 71,262
2024-04-03 $8.94 $8.98 $8.91 $8.97 $8.94 74,972
2024-04-02 $8.98 $9.00 $8.91 $8.95 $8.92 39,806
2024-04-01 $9.00 $9.04 $8.91 $9.04 $9.01 103,166
2024-03-28 $8.97 $9.00 $8.95 $9.00 $8.97 35,720
2024-03-27 $8.93 $9.02 $8.91 $8.98 $8.95 47,036
2024-03-26 $8.93 $8.94 $8.80 $8.88 $8.85 75,864
2024-03-25 $8.94 $8.94 $8.87 $8.93 $8.90 75,347
2024-03-22 $8.90 $8.91 $8.84 $8.87 $8.84 33,531
2024-03-21 $8.84 $8.88 $8.82 $8.86 $8.83 99,377
2024-03-20 $8.80 $8.84 $8.76 $8.82 $8.79 51,267
2024-03-19 $8.86 $8.86 $8.73 $8.81 $8.78 43,947
2024-03-18 $8.80 $8.85 $8.78 $8.81 $8.78 29,863
2024-03-15 $8.81 $8.81 $8.75 $8.79 $8.79 26,072
2024-03-14 $8.80 $8.83 $8.74 $8.77 $8.77 66,105
2024-03-13 $8.92 $8.94 $8.84 $8.87 $8.84 69,241
2024-03-12 $8.94 $8.95 $8.89 $8.95 $8.92 62,439
2024-03-11 $8.90 $8.91 $8.81 $8.91 $8.88 65,966
2024-03-08 $8.86 $8.91 $8.84 $8.85 $8.82 37,001
2024-03-07 $8.88 $8.88 $8.80 $8.84 $8.81 67,858
2024-03-06 $8.88 $8.88 $8.76 $8.84 $8.81 55,803
2024-03-05 $8.78 $8.90 $8.74 $8.86 $8.83 72,454
2024-03-04 $8.72 $8.79 $8.69 $8.78 $8.75 62,391
2024-03-01 $8.69 $8.78 $8.69 $8.74 $8.71 154,669
2024-02-29 $8.79 $8.81 $8.73 $8.77 $8.74 61,948
2024-02-28 $8.82 $8.84 $8.78 $8.80 $8.77 71,737
2024-02-27 $8.80 $8.84 $8.78 $8.82 $8.79 78,329
2024-02-26 $8.86 $8.86 $8.81 $8.83 $8.80 76,379
2024-02-23 $8.89 $8.97 $8.86 $8.88 $8.85 43,589
2024-02-22 $8.92 $8.93 $8.87 $8.88 $8.85 21,665
2024-02-21 $8.90 $8.96 $8.86 $8.90 $8.87 41,544
2024-02-20 $8.92 $9.00 $8.85 $8.87 $8.84 53,317
2024-02-16 $8.88 $8.89 $8.83 $8.88 $8.85 33,328
2024-02-15 $8.99 $8.99 $8.87 $8.90 $8.87 94,412
2024-02-14 $8.87 $8.95 $8.87 $8.92 $8.89 39,054
2024-02-13 $8.96 $8.98 $8.92 $8.92 $8.86 37,288
2024-02-12 $9.03 $9.05 $9.02 $9.03 $8.97 34,396
2024-02-09 $9.00 $9.04 $9.00 $9.02 $8.96 55,601
2024-02-08 $9.02 $9.02 $8.98 $9.00 $8.94 23,794
2024-02-07 $9.05 $9.05 $8.98 $8.99 $8.93 85,212
2024-02-06 $9.01 $9.04 $9.00 $9.03 $8.97 66,251
2024-02-05 $8.97 $8.99 $8.94 $8.99 $8.93 35,970
2024-02-02 $9.03 $9.07 $8.98 $9.00 $8.94 60,150
2024-02-01 $9.03 $9.09 $9.00 $9.07 $9.01 55,747
2024-01-31 $8.97 $9.05 $8.93 $8.98 $8.92 64,178
2024-01-30 $8.91 $8.95 $8.89 $8.94 $8.88 89,531
2024-01-29 $8.87 $8.92 $8.83 $8.90 $8.84 64,235
2024-01-26 $8.85 $8.87 $8.82 $8.83 $8.83 51,729
2024-01-25 $8.85 $8.90 $8.83 $8.86 $8.86 39,697
2024-01-24 $8.81 $8.85 $8.80 $8.82 $8.82 40,893
2024-01-23 $8.80 $8.83 $8.77 $8.77 $8.77 48,269
2024-01-22 $8.75 $8.88 $8.75 $8.82 $8.82 59,300
2024-01-19 $8.83 $8.83 $8.72 $8.75 $8.75 66,690
2024-01-18 $8.82 $8.86 $8.77 $8.82 $8.82 39,938
2024-01-17 $8.84 $8.91 $8.81 $8.85 $8.85 64,987
2024-01-16 $8.90 $8.90 $8.83 $8.87 $8.87 26,680
2024-01-12 $8.89 $8.95 $8.89 $8.89 $8.89 42,132
2024-01-11 $8.88 $8.94 $8.82 $8.89 $8.89 47,921
2024-01-10 $8.97 $8.97 $8.84 $8.88 $8.85 65,497
2024-01-09 $8.89 $8.94 $8.89 $8.93 $8.90 40,974
2024-01-08 $8.90 $8.96 $8.87 $8.91 $8.88 56,461
2024-01-05 $8.87 $8.92 $8.84 $8.88 $8.85 51,677
2024-01-04 $8.91 $8.91 $8.84 $8.87 $8.84 38,114
2024-01-03 $8.89 $8.91 $8.76 $8.87 $8.84 85,970
2024-01-02 $8.95 $8.96 $8.82 $8.86 $8.86 37,938
2023-12-29 $8.98 $8.98 $8.91 $8.96 $8.96 142,600
2023-12-28 $8.98 $8.98 $8.87 $8.98 $8.98 78,201
2023-12-27 $8.90 $8.98 $8.90 $8.95 $8.95 136,097
2023-12-26 $8.96 $8.96 $8.84 $8.88 $8.88 85,985
2023-12-22 $8.89 $8.92 $8.85 $8.90 $8.90 89,927
2023-12-21 $8.79 $8.99 $8.74 $8.88 $8.88 181,501
2023-12-20 $8.68 $8.81 $8.68 $8.81 $8.81 110,061
2023-12-19 $8.78 $8.83 $8.66 $8.69 $8.69 98,206
2023-12-18 $8.71 $8.78 $8.62 $8.78 $8.78 101,627
2023-12-15 $8.80 $8.83 $8.76 $8.76 $8.76 126,644
2023-12-14 $8.69 $8.89 $8.65 $8.79 $8.79 165,517
2023-12-13 $8.60 $8.71 $8.59 $8.70 $8.67 114,908
2023-12-12 $8.56 $8.65 $8.54 $8.59 $8.56 76,918
2023-12-11 $8.56 $8.65 $8.52 $8.62 $8.59 169,249
2023-12-08 $8.56 $8.58 $8.51 $8.51 $8.48 74,695
2023-12-07 $8.50 $8.60 $8.50 $8.55 $8.52 168,124
2023-12-06 $8.44 $8.50 $8.43 $8.45 $8.42 159,262
2023-12-05 $8.37 $8.45 $8.34 $8.45 $8.42 128,483
2023-12-04 $8.31 $8.38 $8.30 $8.37 $8.34 172,911
2023-12-01 $8.32 $8.39 $8.31 $8.35 $8.32 175,133
2023-11-30 $8.38 $8.40 $8.29 $8.32 $8.29 150,655
2023-11-29 $8.29 $8.38 $8.28 $8.38 $8.35 217,062
2023-11-28 $8.29 $8.34 $8.27 $8.29 $8.26 172,831
2023-11-27 $8.34 $8.38 $8.31 $8.34 $8.31 132,816
2023-11-24 $8.35 $8.38 $8.31 $8.38 $8.35 45,834
2023-11-22 $8.29 $8.38 $8.28 $8.37 $8.34 150,543
2023-11-21 $8.26 $8.33 $8.23 $8.29 $8.26 151,253
2023-11-20 $8.42 $8.46 $8.26 $8.29 $8.26 185,310
2023-11-17 $8.50 $8.51 $8.41 $8.43 $8.40 117,033
2023-11-16 $8.33 $8.43 $8.28 $8.40 $8.37 105,857
2023-11-15 $8.32 $8.34 $8.23 $8.26 $8.23 139,278
2023-11-14 $8.38 $8.41 $8.25 $8.27 $8.24 159,168
2023-11-13 $8.11 $8.23 $8.11 $8.22 $8.16 133,996
2023-11-10 $8.18 $8.22 $8.12 $8.17 $8.11 131,083
2023-11-09 $8.34 $8.35 $8.09 $8.10 $8.05 222,936
2023-11-08 $8.30 $8.34 $8.27 $8.32 $8.26 73,275
2023-11-07 $8.40 $8.44 $8.28 $8.32 $8.26 101,960
2023-11-06 $8.45 $8.47 $8.33 $8.37 $8.31 84,059
2023-11-03 $8.42 $8.54 $8.40 $8.53 $8.47 135,794
2023-11-02 $8.21 $8.45 $8.20 $8.40 $8.34 377,121
2023-11-01 $7.95 $8.42 $7.95 $8.18 $8.12 314,893
2023-10-31 $7.89 $7.97 $7.84 $7.93 $7.88 129,436
2023-10-30 $7.85 $7.92 $7.85 $7.91 $7.86 92,681
2023-10-27 $7.83 $7.88 $7.80 $7.82 $7.77 123,550
2023-10-26 $7.89 $7.90 $7.77 $7.88 $7.83 171,858
2023-10-25 $7.92 $7.95 $7.83 $7.85 $7.80 130,944
2023-10-24 $7.96 $7.99 $7.93 $7.96 $7.91 104,840
2023-10-23 $8.00 $8.06 $7.91 $7.93 $7.88 126,886
2023-10-20 $8.14 $8.17 $7.97 $8.01 $7.96 155,494
2023-10-19 $8.23 $8.23 $8.05 $8.08 $8.03 182,219
2023-10-18 $8.20 $8.25 $8.16 $8.20 $8.14 59,410
2023-10-17 $8.23 $8.24 $8.17 $8.18 $8.12 69,538
2023-10-16 $8.36 $8.36 $8.25 $8.27 $8.21 64,765
2023-10-13 $8.39 $8.42 $8.37 $8.39 $8.33 32,505
2023-10-12 $8.45 $8.45 $8.32 $8.38 $8.32 82,813
2023-10-11 $8.38 $8.48 $8.29 $8.41 $8.32 77,294
2023-10-10 $8.20 $8.34 $8.20 $8.29 $8.21 71,012
2023-10-09 $8.21 $8.29 $8.15 $8.26 $8.18 34,253
2023-10-06 $8.12 $8.18 $8.10 $8.18 $8.10 52,832
2023-10-05 $8.19 $8.21 $8.12 $8.15 $8.07 94,663
2023-10-04 $8.16 $8.20 $8.15 $8.17 $8.09 63,384
2023-10-03 $8.10 $8.21 $8.10 $8.13 $8.05 53,109
2023-10-02 $8.28 $8.29 $8.11 $8.14 $8.06 80,815
2023-09-29 $8.26 $8.37 $8.21 $8.21 $8.13 71,718
2023-09-28 $8.20 $8.29 $8.18 $8.26 $8.18 112,989
2023-09-27 $8.28 $8.36 $8.16 $8.17 $8.09 130,999
2023-09-26 $8.49 $8.51 $8.28 $8.28 $8.20 124,130
2023-09-25 $8.54 $8.54 $8.45 $8.46 $8.37 47,330
2023-09-22 $8.61 $8.68 $8.42 $8.54 $8.45 60,839
2023-09-21 $8.57 $8.71 $8.42 $8.55 $8.46 155,170
2023-09-20 $8.64 $8.64 $8.55 $8.59 $8.50 32,959
2023-09-19 $8.56 $8.65 $8.52 $8.64 $8.55 173,056
2023-09-18 $8.60 $8.60 $8.52 $8.52 $8.43 34,807
2023-09-15 $8.59 $8.64 $8.51 $8.61 $8.52 43,690
2023-09-14 $8.60 $8.61 $8.50 $8.61 $8.52 13,229
2023-09-13 $8.67 $8.69 $8.61 $8.63 $8.51 41,051
2023-09-12 $8.61 $8.68 $8.56 $8.67 $8.55 37,006
2023-09-11 $8.55 $8.69 $8.53 $8.60 $8.48 35,308
2023-09-08 $8.61 $8.75 $8.49 $8.50 $8.38 112,631
2023-09-07 $8.56 $8.63 $8.55 $8.56 $8.44 65,051
2023-09-06 $8.60 $8.71 $8.56 $8.56 $8.44 51,105
2023-09-05 $8.76 $8.77 $8.61 $8.62 $8.50 40,830
2023-09-01 $8.80 $8.83 $8.69 $8.78 $8.66 98,222
2023-08-31 $8.65 $8.81 $8.58 $8.81 $8.69 79,852
2023-08-30 $8.60 $8.69 $8.56 $8.66 $8.54 58,165
2023-08-29 $8.55 $8.68 $8.54 $8.60 $8.48 94,156
2023-08-28 $8.53 $8.60 $8.51 $8.58 $8.46 77,250
2023-08-25 $8.56 $8.60 $8.50 $8.53 $8.41 40,161
2023-08-24 $8.58 $8.59 $8.51 $8.56 $8.44 50,611
2023-08-23 $8.56 $8.66 $8.54 $8.65 $8.53 59,063
2023-08-22 $8.49 $8.60 $8.46 $8.57 $8.45 80,486
2023-08-21 $8.46 $8.51 $8.46 $8.47 $8.36 15,194
2023-08-18 $8.42 $8.54 $8.42 $8.50 $8.39 47,409
2023-08-17 $8.45 $8.52 $8.45 $8.45 $8.34 55,667
2023-08-16 $8.48 $8.50 $8.42 $8.45 $8.34 60,508
2023-08-15 $8.46 $8.54 $8.46 $8.49 $8.38 37,606
2023-08-14 $8.48 $8.52 $8.45 $8.47 $8.36 28,805
2023-08-11 $8.54 $8.54 $8.50 $8.52 $8.38 53,706
2023-08-10 $8.54 $8.57 $8.50 $8.54 $8.40 55,796
2023-08-09 $8.56 $8.64 $8.47 $8.54 $8.40 113,639
2023-08-08 $8.54 $8.62 $8.54 $8.60 $8.45 86,768
2023-08-07 $8.55 $8.59 $8.50 $8.52 $8.38 143,827
2023-08-04 $8.57 $8.62 $8.54 $8.57 $8.43 62,738
2023-08-03 $8.60 $8.61 $8.51 $8.57 $8.43 95,800
2023-08-02 $8.65 $8.67 $8.58 $8.62 $8.47 66,283
2023-08-01 $8.79 $8.79 $8.65 $8.65 $8.50 63,658
2023-07-31 $8.81 $8.83 $8.72 $8.77 $8.62 74,712
2023-07-28 $8.66 $8.79 $8.65 $8.75 $8.60 110,658
2023-07-27 $8.75 $8.78 $8.62 $8.65 $8.50 110,013
2023-07-26 $8.68 $8.71 $8.63 $8.68 $8.53 67,432
2023-07-25 $8.72 $8.72 $8.67 $8.69 $8.54 28,935
2023-07-24 $8.77 $8.77 $8.67 $8.71 $8.56 25,177
2023-07-21 $8.73 $8.75 $8.63 $8.67 $8.52 47,305
2023-07-20 $8.62 $8.76 $8.60 $8.69 $8.54 100,844
2023-07-19 $8.60 $8.65 $8.59 $8.65 $8.50 54,167
2023-07-18 $8.54 $8.63 $8.54 $8.58 $8.44 40,348
2023-07-17 $8.55 $8.58 $8.51 $8.54 $8.40 37,895
2023-07-14 $8.63 $8.63 $8.52 $8.55 $8.41 42,822
2023-07-13 $8.59 $8.64 $8.57 $8.60 $8.45 68,866
2023-07-12 $8.61 $8.65 $8.58 $8.63 $8.46 50,479
2023-07-11 $8.58 $8.59 $8.55 $8.58 $8.41 28,731
2023-07-10 $8.57 $8.59 $8.56 $8.56 $8.39 53,571
2023-07-07 $8.49 $8.54 $8.48 $8.53 $8.36 48,807
2023-07-06 $8.51 $8.51 $8.45 $8.49 $8.32 103,627
2023-07-05 $8.55 $8.62 $8.51 $8.51 $8.34 102,254
2023-07-03 $8.70 $8.70 $8.55 $8.59 $8.42 50,929
2023-06-30 $8.56 $8.58 $8.52 $8.55 $8.55 73,072
2023-06-29 $8.63 $8.63 $8.50 $8.54 $8.54 110,698
2023-06-28 $8.65 $8.66 $8.63 $8.64 $8.64 46,688
2023-06-27 $8.63 $8.69 $8.61 $8.63 $8.63 43,396
2023-06-26 $8.62 $8.68 $8.61 $8.62 $8.62 46,669
2023-06-23 $8.62 $8.69 $8.57 $8.60 $8.60 49,924
2023-06-22 $8.54 $8.66 $8.54 $8.60 $8.60 66,712
2023-06-21 $8.68 $8.68 $8.55 $8.58 $8.58 68,274
2023-06-20 $8.58 $8.62 $8.52 $8.61 $8.61 78,956
2023-06-16 $8.60 $8.63 $8.56 $8.58 $8.58 48,773
2023-06-15 $8.66 $8.74 $8.62 $8.62 $8.62 76,068
2023-06-14 $8.63 $8.79 $8.63 $8.65 $8.65 80,491
2023-06-13 $8.67 $8.72 $8.63 $8.66 $8.63 95,374
2023-06-12 $8.69 $8.78 $8.64 $8.64 $8.61 52,402
2023-06-09 $8.68 $8.85 $8.68 $8.68 $8.65 56,925
2023-06-08 $8.67 $8.80 $8.66 $8.71 $8.68 52,336
2023-06-07 $8.64 $8.72 $8.63 $8.69 $8.66 50,445
2023-06-06 $8.66 $8.70 $8.63 $8.66 $8.63 35,885
2023-06-05 $8.70 $8.71 $8.61 $8.71 $8.68 72,287
2023-06-02 $8.72 $8.75 $8.62 $8.71 $8.68 66,428
2023-06-01 $8.69 $8.95 $8.59 $8.74 $8.71 102,846
2023-05-31 $8.61 $8.64 $8.56 $8.62 $8.59 58,859
2023-05-30 $8.57 $8.64 $8.54 $8.61 $8.58 47,402
2023-05-26 $8.61 $8.65 $8.52 $8.57 $8.54 49,430
2023-05-25 $8.63 $8.67 $8.57 $8.63 $8.60 34,451
2023-05-24 $8.69 $8.69 $8.61 $8.63 $8.60 27,262
2023-05-23 $8.71 $8.75 $8.70 $8.70 $8.67 32,426
2023-05-22 $8.71 $8.83 $8.60 $8.74 $8.71 58,802
2023-05-19 $8.72 $8.91 $8.57 $8.57 $8.54 73,320
2023-05-18 $8.66 $8.69 $8.61 $8.64 $8.61 80,220
2023-05-17 $8.68 $8.77 $8.62 $8.66 $8.63 85,348
2023-05-16 $8.67 $8.72 $8.66 $8.66 $8.63 85,961
2023-05-15 $8.72 $8.75 $8.68 $8.70 $8.67 25,676
2023-05-12 $8.80 $8.82 $8.71 $8.74 $8.71 48,311
2023-05-11 $8.84 $8.87 $8.69 $8.81 $8.75 76,419
2023-05-10 $8.68 $8.80 $8.68 $8.76 $8.70 84,981
2023-05-09 $8.79 $8.82 $8.62 $8.63 $8.57 81,056
2023-05-08 $8.92 $8.92 $8.77 $8.77 $8.71 57,885
2023-05-05 $8.87 $8.92 $8.82 $8.89 $8.83 30,176
2023-05-04 $8.88 $8.94 $8.82 $8.86 $8.80 55,004
2023-05-03 $8.90 $8.98 $8.88 $8.88 $8.82 28,206
2023-05-02 $8.95 $9.07 $8.89 $8.91 $8.85 60,896
2023-05-01 $9.03 $9.03 $8.86 $8.93 $8.87 32,158
2023-04-28 $8.94 $9.12 $8.91 $9.01 $8.95 83,408
2023-04-27 $8.96 $9.03 $8.90 $8.90 $8.84 53,241
2023-04-26 $8.68 $9.07 $8.67 $8.99 $8.93 243,676
2023-04-25 $8.76 $8.80 $8.67 $8.68 $8.62 43,168
2023-04-24 $8.75 $8.81 $8.70 $8.76 $8.70 48,699
2023-04-21 $8.78 $8.79 $8.70 $8.74 $8.68 43,424
2023-04-20 $8.81 $8.89 $8.78 $8.78 $8.72 43,467
2023-04-19 $8.88 $8.93 $8.88 $8.88 $8.82 40,044
2023-04-18 $8.98 $9.04 $8.90 $8.96 $8.90 85,170
2023-04-17 $9.07 $9.09 $9.00 $9.01 $8.95 64,087
2023-04-14 $8.99 $9.12 $8.94 $9.10 $9.04 92,493
2023-04-13 $8.96 $9.05 $8.94 $8.98 $8.92 41,176
2023-04-12 $8.87 $9.00 $8.87 $8.97 $8.88 40,743
2023-04-11 $8.98 $8.99 $8.82 $8.82 $8.73 46,477
2023-04-10 $8.92 $8.99 $8.89 $8.99 $8.90 30,298
2023-04-06 $9.01 $9.01 $8.87 $8.92 $8.83 27,809
2023-04-05 $8.85 $8.96 $8.85 $8.94 $8.85 44,583
2023-04-04 $8.81 $8.86 $8.80 $8.80 $8.71 39,037
2023-04-03 $8.92 $8.93 $8.83 $8.87 $8.78 36,179
2023-03-31 $8.81 $8.89 $8.79 $8.81 $8.72 41,384
2023-03-30 $8.70 $8.88 $8.68 $8.83 $8.74 92,883
2023-03-29 $8.69 $8.74 $8.65 $8.69 $8.60 43,562
2023-03-28 $8.73 $8.82 $8.68 $8.72 $8.63 56,843
2023-03-27 $8.76 $8.80 $8.70 $8.72 $8.63 36,890
2023-03-24 $8.72 $8.79 $8.65 $8.73 $8.64 71,016
2023-03-23 $8.68 $8.78 $8.67 $8.69 $8.60 50,552
2023-03-22 $8.70 $8.80 $8.65 $8.72 $8.63 67,160
2023-03-21 $8.80 $8.85 $8.67 $8.70 $8.61 83,146
2023-03-20 $8.67 $8.90 $8.67 $8.79 $8.70 60,240
2023-03-17 $8.68 $8.73 $8.66 $8.69 $8.60 48,152
2023-03-16 $8.67 $8.73 $8.66 $8.69 $8.60 26,631
2023-03-15 $8.68 $8.75 $8.61 $8.66 $8.57 57,499
2023-03-14 $8.56 $8.67 $8.56 $8.65 $8.56 10,920
2023-03-13 $8.57 $8.69 $8.55 $8.58 $8.47 23,846
2023-03-10 $8.60 $8.70 $8.55 $8.55 $8.44 35,316
2023-03-09 $8.61 $8.68 $8.59 $8.60 $8.49 50,636
2023-03-08 $8.59 $8.66 $8.58 $8.60 $8.49 52,876
2023-03-07 $8.60 $8.68 $8.56 $8.61 $8.50 88,879
2023-03-06 $8.67 $8.67 $8.58 $8.58 $8.47 52,009
2023-03-03 $8.67 $8.67 $8.57 $8.67 $8.56 84,812
2023-03-02 $8.63 $8.63 $8.55 $8.56 $8.45 99,314
2023-03-01 $8.67 $8.73 $8.62 $8.63 $8.52 64,978
2023-02-28 $8.67 $8.78 $8.67 $8.72 $8.61 82,290
2023-02-27 $8.73 $8.80 $8.67 $8.69 $8.58 50,819
2023-02-24 $8.77 $8.84 $8.70 $8.71 $8.60 34,826
2023-02-23 $8.81 $8.85 $8.72 $8.77 $8.65 72,753
2023-02-22 $8.88 $8.94 $8.72 $8.80 $8.68 82,572
2023-02-21 $8.80 $8.88 $8.73 $8.78 $8.66 86,405
2023-02-17 $8.81 $8.87 $8.77 $8.83 $8.71 28,425
2023-02-16 $8.92 $8.92 $8.79 $8.81 $8.69 54,149
2023-02-15 $8.98 $9.15 $8.90 $8.92 $8.80 69,623
2023-02-14 $9.03 $9.04 $8.93 $8.95 $8.83 49,510
2023-02-13 $9.13 $9.13 $9.00 $9.03 $8.88 41,708
2023-02-10 $9.00 $9.14 $9.00 $9.01 $9.01 35,780
2023-02-09 $9.03 $9.09 $9.00 $9.01 $9.01 52,365
2023-02-08 $9.03 $9.06 $9.02 $9.03 $9.03 46,598
2023-02-07 $9.00 $9.09 $9.00 $9.05 $9.05 100,449
2023-02-06 $8.99 $9.02 $8.93 $8.98 $8.98 56,389
2023-02-03 $9.02 $9.03 $8.97 $9.01 $9.01 77,048
2023-02-02 $9.04 $9.05 $9.00 $9.02 $9.02 62,459
2023-02-01 $8.99 $9.05 $8.95 $9.02 $9.02 84,785
2023-01-31 $8.97 $9.03 $8.94 $8.95 $8.95 78,779
2023-01-30 $8.98 $9.03 $8.94 $8.95 $8.95 52,753
2023-01-27 $8.92 $8.97 $8.92 $8.96 $8.96 48,482
2023-01-26 $8.91 $8.99 $8.91 $8.96 $8.96 93,223
2023-01-25 $9.00 $9.02 $8.91 $8.94 $8.94 55,459
2023-01-24 $8.99 $9.02 $8.94 $8.96 $8.96 86,350
2023-01-23 $8.94 $8.99 $8.94 $8.98 $8.98 47,370
2023-01-20 $8.98 $9.00 $8.84 $8.95 $8.95 50,685
2023-01-19 $8.93 $8.97 $8.91 $8.96 $8.96 131,262
2023-01-18 $8.88 $8.94 $8.85 $8.94 $8.94 39,746
2023-01-17 $8.87 $8.93 $8.81 $8.87 $8.87 59,952
2023-01-13 $8.85 $8.90 $8.82 $8.87 $8.87 77,029
2023-01-12 $8.75 $8.88 $8.75 $8.83 $8.83 53,724
2023-01-11 $8.74 $8.84 $8.68 $8.76 $8.73 71,933
2023-01-10 $8.77 $8.79 $8.57 $8.64 $8.61 80,084
2023-01-09 $8.76 $8.80 $8.62 $8.66 $8.63 72,222
2023-01-06 $8.61 $8.78 $8.61 $8.70 $8.70 45,280
2023-01-05 $8.65 $8.67 $8.60 $8.63 $8.63 32,221
2023-01-04 $8.62 $8.67 $8.57 $8.64 $8.64 26,558
2023-01-03 $8.48 $8.60 $8.45 $8.56 $8.56 73,219
2022-12-30 $8.45 $8.52 $8.41 $8.45 $8.45 100,966
2022-12-29 $8.42 $8.54 $8.41 $8.45 $8.45 158,814
2022-12-28 $8.43 $8.52 $8.42 $8.45 $8.45 145,626
2022-12-27 $8.56 $8.58 $8.36 $8.39 $8.39 279,603
2022-12-23 $8.42 $8.60 $8.42 $8.60 $8.60 180,575
2022-12-22 $8.50 $8.50 $8.35 $8.39 $8.39 118,632
2022-12-21 $8.41 $8.53 $8.35 $8.46 $8.46 111,866
2022-12-20 $8.43 $8.52 $8.41 $8.43 $8.43 46,301
2022-12-19 $8.53 $8.56 $8.41 $8.46 $8.46 100,718
2022-12-16 $8.55 $8.63 $8.51 $8.53 $8.53 97,275
2022-12-15 $8.57 $8.73 $8.57 $8.57 $8.57 65,253
2022-12-14 $8.67 $8.82 $8.54 $8.57 $8.57 79,229
2022-12-13 $8.84 $8.86 $8.71 $8.71 $8.68 163,317
2022-12-12 $8.52 $8.80 $8.52 $8.73 $8.70 148,785
2022-12-09 $8.50 $8.62 $8.49 $8.51 $8.48 84,015
2022-12-08 $8.59 $8.61 $8.50 $8.50 $8.47 118,542
2022-12-07 $8.56 $8.68 $8.54 $8.68 $8.65 203,079
2022-12-06 $8.58 $8.60 $8.46 $8.46 $8.43 161,760
2022-12-05 $8.38 $8.56 $8.38 $8.53 $8.50 220,651
2022-12-02 $8.46 $8.49 $8.43 $8.45 $8.45 138,060
2022-12-01 $8.52 $8.57 $8.47 $8.51 $8.51 175,065
2022-11-30 $8.41 $8.53 $8.41 $8.48 $8.48 215,569
2022-11-29 $8.35 $8.46 $8.35 $8.42 $8.42 129,309
2022-11-28 $8.62 $8.62 $8.36 $8.39 $8.39 149,158
2022-11-25 $8.50 $8.58 $8.50 $8.53 $8.53 34,560
2022-11-23 $8.73 $8.73 $8.45 $8.56 $8.56 274,046
2022-11-22 $8.45 $8.63 $8.45 $8.53 $8.53 131,954
2022-11-21 $8.37 $8.49 $8.35 $8.46 $8.46 72,756
2022-11-18 $8.54 $8.57 $8.32 $8.36 $8.36 122,847
2022-11-17 $8.40 $8.56 $8.40 $8.50 $8.50 47,951
2022-11-16 $8.50 $8.57 $8.47 $8.49 $8.49 105,346
2022-11-15 $8.50 $8.55 $8.48 $8.51 $8.51 65,763
2022-11-14 $8.56 $8.64 $8.40 $8.42 $8.42 66,627
2022-11-11 $8.57 $8.64 $8.56 $8.56 $8.53 35,485
2022-11-10 $8.48 $8.65 $8.48 $8.58 $8.55 54,942
2022-11-09 $8.29 $8.41 $8.27 $8.33 $8.30 59,818
2022-11-08 $8.34 $8.38 $8.28 $8.34 $8.31 59,016
2022-11-07 $8.44 $8.57 $8.29 $8.32 $8.29 71,313
2022-11-04 $8.45 $8.50 $8.32 $8.43 $8.40 41,418
2022-11-03 $8.27 $8.30 $8.22 $8.24 $8.24 87,905
2022-11-02 $8.43 $8.51 $8.31 $8.33 $8.33 88,493
2022-11-01 $8.56 $8.56 $8.39 $8.42 $8.42 43,542
2022-10-31 $8.47 $8.54 $8.42 $8.47 $8.47 112,951
2022-10-28 $8.38 $8.52 $8.32 $8.39 $8.39 49,670
2022-10-27 $8.49 $8.57 $8.31 $8.34 $8.34 80,675
2022-10-26 $8.46 $8.53 $8.33 $8.40 $8.40 84,098
2022-10-25 $8.23 $8.46 $8.23 $8.44 $8.44 112,108
2022-10-24 $8.08 $8.30 $8.08 $8.19 $8.19 139,922
2022-10-21 $8.11 $8.16 $8.09 $8.09 $8.09 104,568
2022-10-20 $8.15 $8.18 $8.07 $8.11 $8.11 87,604
2022-10-19 $8.20 $8.20 $8.11 $8.17 $8.17 93,192
2022-10-18 $8.16 $8.25 $8.15 $8.19 $8.19 49,356
2022-10-17 $8.19 $8.31 $8.16 $8.16 $8.16 65,810
2022-10-14 $8.19 $8.21 $8.15 $8.19 $8.19 72,044
2022-10-13 $8.13 $8.23 $8.13 $8.19 $8.19 46,935
2022-10-12 $8.21 $8.46 $8.18 $8.23 $8.20 70,674
2022-10-11 $8.22 $8.33 $8.19 $8.20 $8.17 72,723
2022-10-10 $8.33 $8.50 $8.20 $8.25 $8.22 55,100
2022-10-07 $8.41 $8.41 $8.22 $8.31 $8.28 56,316
2022-10-06 $8.40 $8.43 $8.29 $8.36 $8.33 79,775
2022-10-05 $8.32 $8.44 $8.28 $8.33 $8.30 108,346
2022-10-04 $8.32 $8.56 $8.32 $8.47 $8.44 75,737
2022-10-03 $8.28 $8.40 $8.19 $8.25 $8.22 109,827
2022-09-30 $8.44 $8.44 $8.19 $8.26 $8.23 37,199
2022-09-29 $8.32 $8.57 $8.25 $8.41 $8.38 52,094
2022-09-28 $8.24 $8.62 $8.22 $8.31 $8.28 64,925
2022-09-27 $8.27 $8.43 $8.20 $8.22 $8.19 54,224
2022-09-26 $8.39 $8.46 $8.22 $8.30 $8.27 106,327
2022-09-23 $8.32 $8.46 $8.32 $8.41 $8.38 134,113
2022-09-22 $8.71 $8.71 $8.43 $8.44 $8.41 65,901
2022-09-21 $8.76 $8.80 $8.71 $8.71 $8.68 46,507
2022-09-20 $8.69 $8.80 $8.66 $8.74 $8.71 59,509
2022-09-19 $8.78 $8.86 $8.71 $8.71 $8.68 9,579
2022-09-16 $8.88 $8.88 $8.75 $8.80 $8.77 70,300
2022-09-15 $8.90 $8.96 $8.80 $8.94 $8.91 58,548
2022-09-14 $8.87 $9.04 $8.85 $8.96 $8.93 32,120
2022-09-13 $8.70 $9.00 $8.70 $8.90 $8.84 76,278
2022-09-12 $9.04 $9.04 $8.78 $8.79 $8.73 36,226
2022-09-09 $8.72 $8.97 $8.64 $8.89 $8.83 79,353
2022-09-08 $8.80 $8.90 $8.70 $8.74 $8.69 89,772
2022-09-07 $8.77 $8.87 $8.77 $8.84 $8.78 43,053
2022-09-06 $8.79 $8.86 $8.77 $8.80 $8.74 38,350
2022-09-02 $8.82 $8.91 $8.69 $8.87 $8.87 64,982
2022-09-01 $8.92 $9.01 $8.80 $8.85 $8.85 64,281
2022-08-31 $9.01 $9.09 $9.01 $9.04 $9.04 33,596
2022-08-30 $8.95 $9.07 $8.88 $9.03 $9.03 55,756
2022-08-29 $8.97 $9.04 $8.86 $8.95 $8.95 31,274
2022-08-26 $8.92 $9.07 $8.90 $8.94 $8.94 34,114
2022-08-25 $8.86 $8.95 $8.86 $8.88 $8.88 24,118
2022-08-24 $8.85 $8.92 $8.85 $8.86 $8.86 24,801
2022-08-23 $8.83 $8.87 $8.82 $8.85 $8.85 29,463
2022-08-22 $8.95 $9.14 $8.84 $8.87 $8.87 45,770
2022-08-19 $8.92 $9.00 $8.92 $8.94 $8.94 49,605
2022-08-18 $8.98 $9.10 $8.95 $8.97 $8.97 42,276
2022-08-17 $9.00 $9.05 $8.95 $8.97 $8.97 27,663
2022-08-16 $9.13 $9.13 $9.04 $9.04 $9.04 44,476
2022-08-15 $9.05 $9.15 $9.05 $9.10 $9.10 28,997
2022-08-12 $9.06 $9.12 $9.05 $9.07 $9.07 42,304
2022-08-11 $9.06 $9.11 $9.03 $9.07 $9.04 36,962
2022-08-10 $9.02 $9.10 $9.02 $9.05 $9.02 15,031
2022-08-09 $9.04 $9.08 $8.97 $9.02 $8.99 86,701
2022-08-08 $9.05 $9.08 $8.97 $9.06 $9.03 29,083
2022-08-05 $9.03 $9.08 $8.95 $9.00 $8.97 115,300
2022-08-04 $9.08 $9.17 $9.06 $9.08 $9.05 78,165
2022-08-03 $9.11 $9.23 $9.03 $9.17 $9.14 87,015
2022-08-02 $9.11 $9.15 $9.00 $9.05 $9.02 59,059
2022-08-01 $9.20 $9.20 $9.04 $9.09 $9.06 30,657
2022-07-29 $9.02 $9.09 $9.02 $9.06 $9.03 23,499
2022-07-28 $9.00 $9.08 $8.95 $9.02 $8.99 32,982
2022-07-27 $8.93 $9.07 $8.93 $9.01 $8.98 35,279
2022-07-26 $8.91 $9.00 $8.90 $8.94 $8.91 75,646
2022-07-25 $8.94 $8.98 $8.88 $8.89 $8.86 28,003
2022-07-22 $8.88 $8.95 $8.87 $8.94 $8.91 19,884
2022-07-21 $8.93 $8.95 $8.85 $8.85 $8.82 38,883
2022-07-20 $9.08 $9.08 $8.86 $8.88 $8.85 56,106
2022-07-19 $9.04 $9.04 $8.95 $8.97 $8.94 67,389
2022-07-18 $9.04 $9.05 $8.96 $9.00 $8.97 44,215
2022-07-15 $8.99 $9.09 $8.95 $9.09 $9.06 40,788
2022-07-14 $8.99 $8.99 $8.82 $8.89 $8.86 46,607
2022-07-13 $8.99 $8.99 $8.88 $8.94 $8.89 33,899
2022-07-12 $9.02 $9.05 $8.96 $8.99 $8.94 20,135
2022-07-11 $8.99 $9.00 $8.95 $8.98 $8.93 21,242
2022-07-08 $9.02 $9.04 $8.98 $8.98 $8.93 16,325
2022-07-07 $9.04 $9.07 $8.96 $9.01 $8.96 55,049
2022-07-06 $8.94 $9.02 $8.92 $8.98 $8.93 46,318
2022-07-05 $8.83 $8.94 $8.83 $8.90 $8.85 35,239
2022-07-01 $8.83 $8.93 $8.81 $8.84 $8.79 24,093
2022-06-30 $8.63 $8.78 $8.62 $8.73 $8.68 40,344
2022-06-29 $8.59 $8.71 $8.58 $8.64 $8.59 28,566
2022-06-28 $8.50 $8.67 $8.50 $8.59 $8.54 49,206
2022-06-27 $8.52 $8.58 $8.50 $8.53 $8.48 39,678
2022-06-24 $8.54 $8.65 $8.48 $8.53 $8.48 68,057
2022-06-23 $8.44 $8.63 $8.44 $8.49 $8.44 74,041
2022-06-22 $8.37 $8.47 $8.35 $8.42 $8.37 154,877
2022-06-21 $8.40 $8.47 $8.38 $8.38 $8.33 231,801
2022-06-17 $8.42 $8.52 $8.42 $8.48 $8.43 73,178
2022-06-16 $8.62 $8.62 $8.37 $8.41 $8.36 68,023
2022-06-15 $8.74 $8.84 $8.53 $8.56 $8.51 71,197
2022-06-14 $8.84 $8.99 $8.70 $8.76 $8.71 56,367
2022-06-13 $9.07 $9.17 $8.84 $8.84 $8.76 46,109
2022-06-10 $9.22 $9.22 $9.01 $9.01 $8.93 99,057
2022-06-09 $9.21 $9.27 $9.07 $9.09 $9.01 58,449
2022-06-08 $9.16 $9.31 $9.10 $9.23 $9.15 72,609
2022-06-07 $9.21 $9.30 $9.10 $9.15 $9.07 73,490
2022-06-06 $9.11 $9.35 $9.11 $9.17 $9.09 96,233
2022-06-03 $9.02 $9.30 $9.00 $9.17 $9.09 167,045
2022-06-02 $9.01 $9.36 $9.01 $9.11 $9.03 130,914
2022-06-01 $9.29 $9.44 $9.04 $9.07 $8.99 44,364
2022-05-31 $9.03 $9.32 $8.95 $9.30 $9.22 81,274
2022-05-27 $9.10 $9.15 $8.96 $9.09 $9.01 89,815
2022-05-26 $8.88 $9.02 $8.83 $8.96 $8.88 69,939
2022-05-25 $8.79 $8.94 $8.76 $8.89 $8.81 74,239
2022-05-24 $8.76 $8.85 $8.76 $8.82 $8.74 30,257
2022-05-23 $8.59 $8.90 $8.59 $8.80 $8.72 76,341
2022-05-20 $8.58 $8.64 $8.52 $8.60 $8.53 68,779
2022-05-19 $8.53 $8.59 $8.53 $8.56 $8.49 24,046
2022-05-18 $8.68 $8.68 $8.43 $8.53 $8.46 197,891
2022-05-17 $8.71 $8.72 $8.66 $8.68 $8.60 24,383
2022-05-16 $8.77 $8.78 $8.69 $8.72 $8.64 22,972
2022-05-13 $8.75 $8.78 $8.72 $8.77 $8.69 42,977
2022-05-12 $8.76 $8.78 $8.69 $8.77 $8.69 63,793
2022-05-11 $8.74 $8.76 $8.67 $8.75 $8.65 36,898
2022-05-10 $8.69 $8.74 $8.63 $8.74 $8.64 47,078
2022-05-09 $8.67 $8.77 $8.67 $8.67 $8.57 45,667
2022-05-06 $8.64 $8.73 $8.64 $8.72 $8.62 138,757
2022-05-05 $8.80 $8.81 $8.64 $8.64 $8.54 96,899
2022-05-04 $8.77 $8.84 $8.69 $8.78 $8.68 130,214
2022-05-03 $8.89 $8.93 $8.75 $8.81 $8.71 44,644
2022-05-02 $8.91 $9.00 $8.90 $8.92 $8.82 59,688
2022-04-29 $8.90 $8.95 $8.87 $8.89 $8.79 28,245
2022-04-28 $8.75 $8.96 $8.75 $8.94 $8.84 65,932
2022-04-27 $8.78 $8.84 $8.76 $8.78 $8.67 124,679
2022-04-26 $8.80 $8.88 $8.80 $8.80 $8.70 53,621
2022-04-25 $8.88 $8.96 $8.81 $8.83 $8.73 92,364
2022-04-22 $9.03 $9.05 $8.88 $8.88 $8.78 68,787
2022-04-21 $9.14 $9.15 $9.01 $9.03 $8.93 22,082
2022-04-20 $9.02 $9.10 $8.93 $9.10 $9.00 66,094
2022-04-19 $8.90 $9.02 $8.90 $8.97 $8.87 117,348
2022-04-18 $9.07 $9.07 $8.91 $8.95 $8.85 69,497
2022-04-14 $9.17 $9.21 $9.02 $9.07 $8.97 63,120
2022-04-13 $9.15 $9.29 $9.12 $9.20 $9.10 62,315
2022-04-12 $9.25 $9.25 $9.13 $9.19 $9.06 46,604
2022-04-11 $9.03 $9.42 $9.03 $9.15 $9.02 16,483
2022-04-08 $9.08 $9.10 $9.06 $9.09 $8.96 43,636
2022-04-07 $9.10 $9.14 $9.05 $9.07 $8.94 78,339
2022-04-06 $9.10 $9.12 $9.05 $9.11 $8.98 49,630
2022-04-05 $9.19 $9.20 $9.10 $9.10 $8.97 110,351
2022-04-04 $9.12 $9.21 $9.12 $9.16 $9.03 107,742
2022-04-01 $9.21 $9.27 $9.16 $9.20 $9.07 117,697
2022-03-31 $9.12 $9.22 $9.09 $9.16 $9.03 101,893
2022-03-30 $9.23 $9.24 $9.10 $9.13 $9.00 61,634
2022-03-29 $9.08 $9.14 $9.03 $9.12 $8.99 75,920
2022-03-28 $9.12 $9.12 $9.01 $9.04 $8.91 73,207
2022-03-25 $9.37 $9.37 $9.00 $9.12 $8.99 119,188
2022-03-24 $9.33 $9.36 $9.29 $9.36 $9.23 13,936
2022-03-23 $9.34 $9.40 $9.33 $9.38 $9.25 23,303
2022-03-22 $9.21 $9.41 $9.20 $9.36 $9.23 44,847
2022-03-21 $9.27 $9.31 $9.23 $9.29 $9.16 37,578
2022-03-18 $9.28 $9.34 $9.25 $9.32 $9.19 49,261
2022-03-17 $9.23 $9.38 $9.23 $9.30 $9.17 17,856
2022-03-16 $9.41 $9.51 $9.19 $9.26 $9.13 87,750
2022-03-15 $9.27 $9.80 $9.27 $9.41 $9.28 31,369
2022-03-14 $9.32 $9.36 $9.23 $9.25 $9.12 19,717
2022-03-11 $9.44 $9.44 $9.32 $9.35 $9.19 53,633
2022-03-10 $9.48 $9.49 $9.36 $9.40 $9.24 44,626
2022-03-09 $9.61 $9.70 $9.45 $9.48 $9.32 42,547
2022-03-08 $9.56 $9.80 $9.54 $9.61 $9.45 68,827
2022-03-07 $9.59 $9.60 $9.52 $9.52 $9.36 33,343
2022-03-04 $9.56 $9.62 $9.55 $9.60 $9.44 28,465
2022-03-03 $9.56 $9.62 $9.52 $9.59 $9.43 68,174
2022-03-02 $9.58 $9.62 $9.55 $9.60 $9.44 23,164
2022-03-01 $9.53 $9.62 $9.52 $9.61 $9.45 35,703
2022-02-28 $9.50 $9.54 $9.47 $9.53 $9.37 69,331
2022-02-25 $9.45 $9.57 $9.43 $9.51 $9.35 83,430
2022-02-24 $9.33 $9.57 $9.33 $9.45 $9.29 64,703
2022-02-23 $9.52 $9.56 $9.45 $9.46 $9.30 96,406
2022-02-22 $9.46 $9.60 $9.44 $9.45 $9.29 136,347
2022-02-18 $9.52 $9.58 $9.50 $9.51 $9.35 56,807
2022-02-17 $9.44 $9.57 $9.44 $9.55 $9.39 58,718
2022-02-16 $9.35 $9.47 $9.34 $9.43 $9.27 81,111
2022-02-15 $9.35 $9.46 $9.35 $9.37 $9.21 98,684
2022-02-14 $9.49 $9.52 $9.41 $9.44 $9.28 62,188
2022-02-11 $9.64 $9.64 $9.50 $9.56 $9.38 48,896
2022-02-10 $9.69 $9.79 $9.56 $9.63 $9.45 60,597
2022-02-09 $9.80 $9.80 $9.74 $9.77 $9.58 76,773
2022-02-08 $9.73 $9.84 $9.72 $9.76 $9.57 20,357
2022-02-07 $9.76 $9.83 $9.72 $9.73 $9.54 37,673
2022-02-04 $9.78 $9.84 $9.77 $9.81 $9.62 16,627
2022-02-03 $9.76 $9.84 $9.76 $9.83 $9.64 38,370
2022-02-02 $9.80 $9.89 $9.80 $9.84 $9.65 34,314
2022-02-01 $9.94 $9.95 $9.77 $9.79 $9.60 53,679
2022-01-31 $9.82 $9.94 $9.68 $9.80 $9.61 59,626
2022-01-28 $9.79 $9.93 $9.79 $9.82 $9.63 74,832
2022-01-27 $9.90 $9.96 $9.68 $9.83 $9.64 55,491
2022-01-26 $9.77 $9.94 $9.77 $9.85 $9.66 53,347
2022-01-25 $9.73 $9.85 $9.71 $9.80 $9.61 49,668
2022-01-24 $9.70 $9.74 $9.62 $9.73 $9.54 64,878
2022-01-21 $9.77 $9.84 $9.75 $9.78 $9.59 48,144
2022-01-20 $9.91 $9.91 $9.77 $9.77 $9.58 32,826
2022-01-19 $9.94 $9.94 $9.78 $9.86 $9.67 123,799
2022-01-18 $10.02 $10.05 $9.92 $9.93 $9.74 110,675
2022-01-14 $10.50 $10.50 $9.97 $10.00 $9.81 65,718
2022-01-13 $10.04 $10.07 $9.97 $10.00 $9.81 46,631
2022-01-12 $10.09 $10.10 $10.02 $10.03 $9.81 40,570
2022-01-11 $10.10 $10.11 $10.04 $10.05 $9.83 51,821
2022-01-10 $10.09 $10.12 $10.08 $10.11 $9.89 65,604
2022-01-07 $10.07 $10.11 $10.05 $10.09 $9.87 48,268
2022-01-06 $10.08 $10.10 $10.05 $10.05 $9.83 39,052
2022-01-05 $10.13 $10.13 $10.06 $10.08 $9.86 52,816
2022-01-04 $10.11 $10.13 $10.08 $10.13 $9.91 70,503
2022-01-03 $10.13 $10.16 $10.05 $10.08 $9.86 58,996
2021-12-31 $10.08 $10.16 $10.08 $10.12 $9.90 131,478
2021-12-30 $10.11 $10.14 $10.08 $10.08 $9.86 35,061
2021-12-29 $10.16 $10.17 $10.07 $10.11 $9.89 53,843
2021-12-28 $10.12 $10.15 $10.10 $10.15 $9.93 89,523
2021-12-27 $10.07 $10.12 $10.04 $10.12 $9.90 70,129
2021-12-23 $10.03 $10.07 $10.03 $10.03 $9.81 59,941
2021-12-22 $10.03 $10.08 $10.03 $10.03 $9.81 53,012
2021-12-21 $10.03 $10.09 $9.99 $10.02 $9.80 61,429
2021-12-20 $10.07 $10.10 $10.02 $10.05 $9.83 54,823
2021-12-17 $10.15 $10.15 $10.05 $10.07 $9.85 81,852
2021-12-16 $10.11 $10.15 $10.10 $10.13 $9.91 38,657
2021-12-15 $10.05 $10.10 $10.02 $10.06 $9.84 96,172
2021-12-14 $10.08 $10.14 $9.99 $10.06 $9.84 77,583
2021-12-13 $10.12 $10.18 $10.09 $10.10 $9.86 76,233
2021-12-10 $10.11 $10.12 $10.02 $10.08 $9.84 134,133
2021-12-09 $10.17 $10.21 $10.08 $10.08 $9.84 76,775
2021-12-08 $10.22 $10.22 $10.12 $10.15 $9.91 59,354
2021-12-07 $10.11 $10.14 $10.02 $10.08 $9.84 93,177
2021-12-06 $10.04 $10.09 $9.99 $10.02 $9.78 89,247
2021-12-03 $10.05 $10.08 $9.98 $10.05 $9.81 118,484
2021-12-02 $10.02 $10.05 $10.01 $10.05 $9.81 72,003
2021-12-01 $10.14 $10.16 $10.03 $10.04 $9.80 113,036
2021-11-30 $10.11 $10.16 $10.09 $10.13 $9.89 58,534
2021-11-29 $10.10 $10.14 $10.05 $10.10 $9.86 109,230
2021-11-26 $10.02 $10.15 $10.02 $10.13 $9.89 83,986
2021-11-24 $10.13 $10.19 $10.06 $10.06 $9.82 164,313
2021-11-23 $10.19 $10.27 $10.17 $10.18 $9.94 46,563
2021-11-22 $10.38 $10.38 $10.23 $10.23 $9.98 45,703
2021-11-19 $10.53 $10.55 $10.29 $10.33 $10.08 39,196
2021-11-18 $10.54 $10.54 $10.45 $10.48 $10.23 38,850
2021-11-17 $10.42 $10.53 $10.39 $10.49 $10.24 32,360
2021-11-16 $10.34 $10.45 $10.34 $10.45 $10.20 50,324
2021-11-15 $10.38 $10.38 $10.26 $10.34 $10.09 94,236
2021-11-12 $10.43 $10.47 $10.38 $10.40 $10.15 32,482
2021-11-11 $10.44 $10.52 $10.38 $10.42 $10.15 19,622
2021-11-10 $10.56 $10.92 $10.42 $10.44 $10.17 35,544
2021-11-09 $10.44 $10.52 $10.43 $10.49 $10.21 41,792
2021-11-08 $10.42 $10.48 $10.42 $10.46 $10.19 29,392
2021-11-05 $10.46 $10.46 $10.39 $10.43 $10.16 33,255
2021-11-04 $10.42 $10.43 $10.36 $10.41 $10.14 30,865
2021-11-03 $10.42 $10.44 $10.37 $10.42 $10.15 24,824
2021-11-02 $10.43 $10.47 $10.36 $10.47 $10.20 49,579
2021-11-01 $10.35 $10.44 $10.29 $10.39 $10.12 29,348
2021-10-29 $10.31 $10.33 $10.27 $10.32 $10.05 24,287
2021-10-28 $10.27 $10.29 $10.24 $10.27 $10.00 35,568
2021-10-27 $10.27 $10.27 $10.23 $10.27 $10.00 35,589
2021-10-26 $10.31 $10.31 $10.22 $10.25 $9.98 61,045
2021-10-25 $10.22 $10.28 $10.20 $10.28 $10.01 24,450
2021-10-22 $10.20 $10.26 $10.19 $10.19 $9.92 24,318
2021-10-21 $10.27 $10.27 $10.20 $10.21 $9.94 22,350
2021-10-20 $10.20 $10.25 $10.20 $10.24 $9.97 38,167
2021-10-19 $10.22 $10.30 $10.20 $10.22 $9.95 19,979
2021-10-18 $10.31 $10.33 $10.21 $10.23 $9.96 43,234
2021-10-15 $10.31 $10.35 $10.26 $10.26 $9.99 28,694
2021-10-14 $10.40 $10.40 $10.30 $10.30 $10.03 23,948
2021-10-13 $10.27 $10.34 $10.27 $10.32 $10.03 43,595
2021-10-12 $10.30 $10.30 $10.26 $10.26 $9.97 28,889
2021-10-11 $10.28 $10.31 $10.27 $10.30 $10.01 40,833
2021-10-08 $10.32 $10.33 $10.29 $10.32 $10.03 15,133
2021-10-07 $10.35 $10.35 $10.29 $10.31 $10.02 40,379
2021-10-06 $10.29 $10.34 $10.28 $10.31 $10.02 33,492
2021-10-05 $10.36 $10.36 $10.27 $10.29 $10.00 28,906
2021-10-04 $10.47 $10.51 $10.28 $10.32 $10.03 111,983
2021-10-01 $10.62 $10.67 $10.48 $10.49 $10.19 21,192
2021-09-30 $10.53 $10.62 $10.47 $10.55 $10.25 45,314
2021-09-29 $10.55 $10.64 $10.48 $10.48 $10.18 58,894
2021-09-28 $10.54 $10.54 $10.48 $10.50 $10.20 44,636
2021-09-27 $10.57 $10.58 $10.51 $10.55 $10.25 21,450
2021-09-24 $10.62 $10.64 $10.50 $10.57 $10.27 68,648
2021-09-23 $10.71 $10.75 $10.59 $10.61 $10.31 46,964
2021-09-22 $10.86 $10.86 $10.71 $10.72 $10.41 35,981
2021-09-21 $10.88 $10.90 $10.78 $10.82 $10.51 46,543
2021-09-20 $10.87 $10.90 $10.84 $10.87 $10.56 27,027
2021-09-17 $10.89 $10.89 $10.75 $10.84 $10.53 29,125
2021-09-16 $10.87 $10.88 $10.72 $10.88 $10.57 94,262
2021-09-15 $11.00 $11.00 $10.63 $10.84 $10.53 36,040
2021-09-14 $10.61 $10.69 $10.60 $10.69 $10.38 29,480
2021-09-13 $10.62 $10.62 $10.57 $10.59 $10.26 42,897
2021-09-10 $10.65 $10.65 $10.58 $10.59 $10.26 57,121
2021-09-09 $10.90 $10.90 $10.61 $10.65 $10.32 46,784
2021-09-08 $10.72 $10.72 $10.57 $10.64 $10.31 32,138
2021-09-07 $10.59 $10.64 $10.58 $10.60 $10.27 29,748
2021-09-03 $10.64 $10.76 $10.60 $10.63 $10.30 59,111
2021-09-02 $10.63 $10.67 $10.61 $10.65 $10.32 36,017
2021-09-01 $10.67 $10.68 $10.62 $10.66 $10.33 38,743
2021-08-31 $10.68 $10.70 $10.64 $10.66 $10.33 34,497
2021-08-30 $10.67 $10.75 $10.67 $10.68 $10.35 33,143
2021-08-27 $10.69 $10.69 $10.65 $10.67 $10.34 32,751
2021-08-26 $10.69 $10.72 $10.68 $10.69 $10.36 18,762
2021-08-25 $10.67 $10.73 $10.66 $10.66 $10.33 15,145
2021-08-24 $10.67 $10.75 $10.64 $10.67 $10.34 30,538
2021-08-23 $10.77 $10.77 $10.66 $10.69 $10.36 42,719
2021-08-20 $10.75 $10.84 $10.74 $10.77 $10.44 70,418
2021-08-19 $10.77 $10.83 $10.73 $10.81 $10.48 81,814
2021-08-18 $10.76 $10.81 $10.72 $10.72 $10.39 27,998
2021-08-17 $10.83 $10.83 $10.74 $10.81 $10.48 26,063
2021-08-16 $10.81 $10.84 $10.79 $10.81 $10.48 33,100
2021-08-13 $10.87 $10.87 $10.76 $10.79 $10.46 21,988
2021-08-12 $10.89 $10.89 $10.81 $10.82 $10.48 19,164
2021-08-11 $10.89 $10.89 $10.81 $10.87 $10.51 52,458
2021-08-10 $10.76 $10.85 $10.76 $10.85 $10.49 26,159
2021-08-09 $10.88 $10.88 $10.75 $10.79 $10.43 23,488
2021-08-06 $10.96 $10.96 $10.77 $10.79 $10.43 22,083
2021-08-05 $10.96 $10.98 $10.77 $10.78 $10.42 23,431
2021-08-04 $10.86 $10.90 $10.76 $10.83 $10.47 56,087
2021-08-03 $10.91 $10.91 $10.84 $10.89 $10.53 49,899
2021-08-02 $11.00 $11.00 $10.88 $10.91 $10.55 32,626
2021-07-30 $10.90 $10.92 $10.85 $10.87 $10.51 34,368
2021-07-29 $10.74 $10.89 $10.69 $10.88 $10.52 48,137
2021-07-28 $10.68 $10.70 $10.56 $10.70 $10.35 47,278
2021-07-27 $10.63 $10.67 $10.55 $10.63 $10.28 38,007
2021-07-26 $10.49 $10.57 $10.49 $10.55 $10.20 41,120
2021-07-23 $10.45 $10.50 $10.44 $10.50 $10.15 32,330
2021-07-22 $10.48 $10.50 $10.45 $10.45 $10.11 34,611
2021-07-21 $10.59 $10.59 $10.48 $10.50 $10.15 31,817
2021-07-20 $10.48 $10.53 $10.45 $10.51 $10.16 34,868
2021-07-19 $10.62 $10.62 $10.46 $10.46 $10.12 80,616
2021-07-16 $10.64 $10.67 $10.59 $10.61 $10.26 41,831
2021-07-15 $10.69 $10.71 $10.62 $10.64 $10.29 22,448
2021-07-14 $10.69 $10.71 $10.62 $10.64 $10.29 58,024
2021-07-13 $10.79 $10.79 $10.70 $10.71 $10.33 29,112
2021-07-12 $10.78 $10.79 $10.76 $10.78 $10.40 21,534
2021-07-09 $10.82 $10.84 $10.72 $10.78 $10.40 37,431
2021-07-08 $10.77 $10.80 $10.70 $10.78 $10.40 20,065
2021-07-07 $10.79 $10.82 $10.77 $10.77 $10.39 19,270
2021-07-06 $10.80 $10.80 $10.73 $10.74 $10.36 26,567
2021-07-02 $10.73 $10.80 $10.72 $10.76 $10.38 23,705
2021-07-01 $10.78 $10.80 $10.65 $10.73 $10.35 63,321
2021-06-30 $10.83 $10.83 $10.67 $10.70 $10.32 10,604
2021-06-29 $10.71 $10.76 $10.63 $10.67 $10.29 32,743
2021-06-28 $10.67 $10.67 $10.61 $10.63 $10.26 26,580
2021-06-25 $10.67 $10.67 $10.63 $10.66 $10.28 22,090
2021-06-24 $10.70 $10.72 $10.63 $10.65 $10.28 55,401
2021-06-23 $10.68 $10.68 $10.64 $10.66 $10.28 33,527
2021-06-22 $10.68 $10.73 $10.64 $10.72 $10.34 32,379
2021-06-21 $10.60 $10.68 $10.57 $10.68 $10.30 23,273
2021-06-18 $10.57 $10.60 $10.51 $10.57 $10.20 22,320
2021-06-17 $10.62 $10.67 $10.58 $10.63 $10.26 43,521
2021-06-16 $10.59 $10.60 $10.54 $10.56 $10.19 58,015
2021-06-15 $10.49 $10.61 $10.49 $10.57 $10.20 36,583
2021-06-14 $10.62 $10.62 $10.49 $10.50 $10.13 24,897
2021-06-11 $10.63 $10.63 $10.52 $10.55 $10.15 21,403
2021-06-10 $10.55 $10.55 $10.50 $10.52 $10.12 23,424
2021-06-09 $10.48 $10.63 $10.43 $10.53 $10.13 75,167
2021-06-08 $10.50 $10.52 $10.43 $10.44 $10.05 43,970
2021-06-07 $10.46 $10.49 $10.44 $10.44 $10.05 38,439
2021-06-04 $10.46 $10.50 $10.46 $10.47 $10.08 49,717
2021-06-03 $10.49 $10.52 $10.44 $10.45 $10.06 30,851
2021-06-02 $10.52 $10.56 $10.49 $10.53 $10.13 38,737
2021-06-01 $10.56 $10.56 $10.46 $10.52 $10.12 47,346
2021-05-28 $10.57 $10.57 $10.48 $10.54 $10.14 23,547
2021-05-27 $10.52 $10.55 $10.51 $10.55 $10.15 28,892
2021-05-26 $10.52 $10.53 $10.46 $10.52 $10.12 19,901
2021-05-25 $10.43 $10.50 $10.43 $10.50 $10.10 33,745
2021-05-24 $10.49 $10.49 $10.39 $10.43 $10.04 76,080
2021-05-21 $10.36 $10.45 $10.36 $10.40 $10.01 36,472
2021-05-20 $10.35 $10.39 $10.35 $10.36 $9.97 24,430
2021-05-19 $10.38 $10.41 $10.33 $10.36 $9.97 42,488
2021-05-18 $10.40 $10.40 $10.33 $10.38 $9.99 36,138
2021-05-17 $10.36 $10.37 $10.33 $10.34 $9.95 44,396
2021-05-14 $10.40 $10.40 $10.35 $10.37 $9.98 30,226
2021-05-13 $10.37 $10.42 $10.33 $10.33 $9.94 40,579
2021-05-12 $10.47 $10.48 $10.30 $10.32 $9.91 74,900
2021-05-11 $10.43 $10.90 $10.41 $10.42 $10.00 107,679
2021-05-10 $10.39 $10.45 $10.37 $10.45 $10.03 45,759
2021-05-07 $10.40 $10.44 $10.33 $10.34 $9.93 34,148
2021-05-06 $10.38 $10.42 $10.36 $10.37 $9.95 56,417
2021-05-05 $10.30 $10.39 $10.29 $10.39 $9.97 63,600
2021-05-04 $10.25 $10.28 $10.23 $10.27 $9.86 27,350
2021-05-03 $10.29 $10.29 $10.21 $10.24 $9.83 100,641
2021-04-30 $10.25 $10.29 $10.22 $10.28 $9.87 66,733
2021-04-29 $10.26 $10.26 $10.19 $10.21 $9.80 45,056
2021-04-28 $10.27 $10.27 $10.20 $10.24 $9.83 48,632
2021-04-27 $10.24 $10.27 $10.23 $10.23 $9.82 77,186
2021-04-26 $10.27 $10.31 $10.26 $10.28 $9.87 59,611
2021-04-23 $10.30 $10.32 $10.24 $10.29 $9.88 39,527
2021-04-22 $10.28 $10.32 $10.26 $10.27 $9.86 50,786
2021-04-21 $10.30 $10.34 $10.26 $10.31 $9.90 46,659
2021-04-20 $10.32 $10.32 $10.26 $10.30 $9.89 44,734
2021-04-19 $10.31 $10.33 $10.26 $10.29 $9.88 25,736
2021-04-16 $10.35 $10.36 $10.26 $10.29 $9.88 33,654
2021-04-15 $10.31 $10.37 $10.29 $10.33 $9.92 43,912
2021-04-14 $10.34 $10.34 $10.28 $10.29 $9.88 35,747
2021-04-13 $10.30 $10.34 $10.28 $10.33 $9.89 25,508
2021-04-12 $10.34 $10.35 $10.24 $10.30 $9.86 53,869
2021-04-09 $10.32 $10.37 $10.32 $10.32 $9.88 30,518
2021-04-08 $10.33 $10.34 $10.31 $10.32 $9.88 54,442
2021-04-07 $10.27 $10.34 $10.24 $10.32 $9.88 58,380
2021-04-06 $10.26 $10.30 $10.26 $10.30 $9.86 42,949
2021-04-05 $10.23 $10.26 $10.21 $10.24 $9.80 40,010
2021-04-01 $10.21 $10.30 $10.18 $10.21 $9.78 91,455
2021-03-31 $10.20 $10.23 $10.17 $10.22 $9.79 61,099
2021-03-30 $10.15 $10.21 $10.13 $10.20 $9.77 32,360
2021-03-29 $10.09 $10.14 $10.09 $10.10 $9.67 56,036
2021-03-26 $10.10 $10.14 $10.08 $10.09 $9.66 43,490
2021-03-25 $10.07 $10.11 $10.07 $10.08 $9.65 27,964
2021-03-24 $10.09 $10.10 $10.07 $10.08 $9.65 81,731
2021-03-23 $10.05 $10.05 $10.03 $10.05 $9.62 55,446
2021-03-22 $10.06 $10.07 $10.03 $10.05 $9.62 58,132
2021-03-19 $10.07 $10.07 $10.00 $10.03 $9.60 46,831
2021-03-18 $10.05 $10.09 $10.00 $10.03 $9.60 76,628
2021-03-17 $10.07 $10.09 $10.07 $10.09 $9.66 46,912
2021-03-16 $10.12 $10.13 $10.09 $10.11 $9.67 50,513
2021-03-15 $10.06 $10.14 $10.06 $10.11 $9.67 57,389
2021-03-12 $10.09 $10.12 $10.04 $10.06 $9.62 51,425
2021-03-11 $10.11 $10.15 $10.09 $10.13 $9.69 52,222
2021-03-10 $10.05 $10.09 $10.02 $10.06 $9.62 124,232
2021-03-09 $10.01 $10.08 $10.01 $10.03 $9.59 65,701
2021-03-08 $9.95 $10.05 $9.95 $10.00 $9.57 80,911
2021-03-05 $9.94 $10.01 $9.89 $9.96 $9.53 76,895
2021-03-04 $10.04 $10.04 $9.90 $9.92 $9.49 92,734
2021-03-03 $10.10 $10.10 $10.02 $10.05 $9.60 73,698
2021-03-02 $10.18 $10.23 $10.09 $10.10 $9.64 78,567
2021-03-01 $10.45 $10.45 $10.17 $10.18 $9.72 74,503
2021-02-26 $10.15 $10.32 $10.14 $10.21 $9.75 47,062
2021-02-25 $10.30 $10.44 $10.06 $10.09 $9.63 114,727
2021-02-24 $10.45 $10.50 $10.28 $10.35 $9.88 69,424
2021-02-23 $10.77 $10.77 $10.50 $10.50 $10.03 33,926
2021-02-22 $10.91 $10.91 $10.75 $10.77 $10.28 21,271
2021-02-19 $10.90 $10.92 $10.87 $10.88 $10.39 17,252
2021-02-18 $10.76 $10.89 $10.76 $10.87 $10.38 18,557
2021-02-17 $10.78 $10.96 $10.76 $10.83 $10.34 23,504
2021-02-16 $10.82 $10.83 $10.73 $10.76 $10.27 23,266
2021-02-12 $10.79 $10.84 $10.77 $10.83 $10.34 22,045
2021-02-11 $10.72 $10.80 $10.72 $10.80 $10.31 19,131
2021-02-10 $10.68 $10.80 $10.65 $10.71 $10.20 43,034
2021-02-09 $10.56 $10.69 $10.56 $10.66 $10.15 29,845
2021-02-08 $10.72 $10.72 $10.55 $10.56 $10.06 24,189
2021-02-05 $10.60 $10.72 $10.60 $10.67 $10.16 24,390
2021-02-04 $10.60 $10.67 $10.56 $10.57 $10.07 25,325
2021-02-03 $10.75 $10.76 $10.59 $10.60 $10.10 42,288
2021-02-02 $10.75 $10.79 $10.17 $10.68 $10.17 48,733
2021-02-01 $10.95 $10.96 $10.70 $10.70 $10.19 37,749
2021-01-29 $11.00 $11.00 $10.75 $10.80 $10.29 30,412
2021-01-28 $10.86 $10.96 $10.76 $10.92 $10.40 31,974
2021-01-27 $10.70 $11.00 $10.65 $10.78 $10.27 89,340
2021-01-26 $10.90 $10.97 $10.80 $10.89 $10.37 26,047
2021-01-25 $11.00 $11.00 $10.90 $10.95 $10.43 10,304
2021-01-22 $10.96 $11.00 $10.91 $10.95 $10.43 25,393
2021-01-21 $11.00 $11.00 $10.88 $10.92 $10.40 47,852
2021-01-20 $10.93 $10.98 $10.91 $10.97 $10.45 27,208
2021-01-19 $10.80 $10.89 $10.77 $10.89 $10.37 33,377
2021-01-15 $10.73 $10.87 $10.65 $10.80 $10.29 23,180
2021-01-14 $10.81 $10.81 $10.71 $10.76 $10.25 28,823
2021-01-13 $10.85 $10.85 $10.65 $10.78 $10.24 54,286
2021-01-12 $10.69 $10.85 $10.69 $10.80 $10.26 37,939
2021-01-11 $10.74 $10.83 $10.62 $10.76 $10.22 73,887
2021-01-08 $10.65 $10.75 $10.54 $10.74 $10.21 18,383
2021-01-07 $10.75 $10.75 $10.55 $10.65 $10.12 20,631
2021-01-06 $10.59 $10.76 $10.59 $10.72 $10.19 21,132
2021-01-05 $10.69 $10.69 $10.46 $10.55 $10.02 40,645
2021-01-04 $10.86 $10.86 $10.57 $10.65 $10.12 23,673
2020-12-31 $10.96 $10.96 $10.70 $10.80 $10.26 46,561
2020-12-30 $10.88 $10.96 $10.83 $10.88 $10.34 82,355
2020-12-29 $10.61 $10.84 $10.58 $10.76 $10.22 60,913
2020-12-28 $10.73 $10.73 $10.39 $10.53 $10.01 41,137
2020-12-24 $10.62 $10.73 $10.61 $10.72 $10.19 6,197
2020-12-23 $10.68 $10.73 $10.53 $10.58 $10.05 42,513
2020-12-22 $10.59 $10.75 $10.53 $10.62 $10.09 27,848
2020-12-21 $10.50 $10.69 $10.47 $10.62 $10.09 39,273
2020-12-18 $10.67 $10.67 $10.57 $10.58 $10.05 13,287
2020-12-17 $10.64 $10.69 $10.55 $10.67 $10.14 35,496
2020-12-16 $10.54 $10.56 $10.46 $10.52 $10.00 69,214
2020-12-15 $10.50 $10.54 $10.45 $10.54 $10.02 14,342
2020-12-14 $10.50 $10.50 $10.41 $10.46 $9.94 38,902
2020-12-11 $10.49 $10.52 $10.44 $10.50 $9.95 37,270
2020-12-10 $10.51 $10.55 $10.50 $10.55 $10.00 23,184
2020-12-09 $10.53 $10.53 $10.49 $10.49 $9.94 42,400
2020-12-08 $10.45 $10.55 $10.45 $10.55 $10.00 28,170
2020-12-07 $10.50 $10.52 $10.43 $10.45 $9.90 28,705
2020-12-04 $10.49 $10.49 $10.41 $10.47 $9.92 24,886
2020-12-03 $10.48 $10.52 $10.41 $10.49 $9.94 33,908
2020-12-02 $10.44 $10.49 $10.40 $10.48 $9.93 26,954
2020-12-01 $10.50 $10.53 $10.43 $10.46 $9.91 73,938
2020-11-30 $10.37 $10.50 $10.36 $10.49 $9.94 33,451
2020-11-27 $10.37 $10.42 $10.34 $10.40 $9.86 37,668
2020-11-25 $10.32 $10.39 $10.30 $10.38 $9.84 20,087
2020-11-24 $10.37 $10.37 $10.30 $10.31 $9.77 24,149
2020-11-23 $10.40 $10.40 $10.31 $10.37 $9.83 23,618
2020-11-20 $10.40 $10.40 $10.30 $10.33 $9.79 73,689
2020-11-19 $10.29 $10.36 $10.29 $10.36 $9.82 21,643
2020-11-18 $10.37 $10.37 $10.25 $10.29 $9.75 42,231
2020-11-17 $10.32 $10.35 $10.28 $10.33 $9.79 17,841
2020-11-16 $10.25 $10.30 $10.25 $10.29 $9.75 5,901
2020-11-13 $10.23 $10.25 $10.22 $10.25 $9.72 20,233
2020-11-12 $10.21 $10.26 $10.18 $10.19 $9.66 22,001
2020-11-11 $10.24 $10.25 $10.21 $10.21 $9.65 30,207
2020-11-10 $10.20 $10.24 $10.20 $10.20 $9.64 25,075
2020-11-09 $10.28 $10.31 $10.21 $10.21 $9.65 52,985
2020-11-06 $10.24 $10.30 $10.20 $10.26 $9.70 81,356
2020-11-05 $10.21 $10.28 $10.20 $10.20 $9.64 61,244
2020-11-04 $10.20 $10.31 $10.16 $10.20 $9.64 63,199
2020-11-03 $10.20 $10.22 $10.13 $10.18 $9.62 38,603
2020-11-02 $10.30 $10.30 $10.20 $10.20 $9.64 12,821
2020-10-30 $10.22 $10.27 $10.20 $10.21 $9.65 22,264
2020-10-29 $10.28 $10.39 $10.21 $10.22 $9.66 95,075
2020-10-28 $10.21 $10.23 $10.19 $10.22 $9.66 32,077
2020-10-27 $10.23 $10.24 $10.20 $10.20 $9.64 61,310
2020-10-26 $10.23 $10.24 $10.18 $10.21 $9.65 23,305
2020-10-23 $10.33 $10.33 $10.19 $10.20 $9.64 53,308
2020-10-22 $10.32 $10.38 $10.26 $10.29 $9.73 26,307
2020-10-21 $10.32 $10.37 $10.27 $10.35 $9.78 22,081
2020-10-20 $10.31 $10.31 $10.25 $10.30 $9.74 25,823
2020-10-19 $10.27 $10.31 $10.26 $10.26 $9.70 37,765
2020-10-16 $10.33 $10.38 $10.27 $10.28 $9.72 49,938
2020-10-15 $10.39 $10.39 $10.34 $10.34 $9.77 29,551
2020-10-14 $10.44 $10.45 $10.35 $10.35 $9.78 36,736
2020-10-13 $10.49 $10.49 $10.40 $10.44 $9.84 30,086
2020-10-12 $10.56 $10.56 $10.43 $10.44 $9.84 45,208
2020-10-09 $10.57 $10.57 $10.49 $10.51 $9.91 32,498
2020-10-08 $10.60 $10.63 $10.53 $10.58 $9.98 10,810
2020-10-07 $10.63 $10.63 $10.55 $10.55 $9.95 19,888
2020-10-06 $10.62 $10.66 $10.55 $10.62 $10.01 28,117
2020-10-05 $10.74 $10.80 $10.60 $10.62 $10.01 27,538
2020-10-02 $10.76 $10.80 $10.71 $10.74 $10.13 21,806
2020-10-01 $10.83 $10.83 $10.74 $10.79 $10.17 30,185
2020-09-30 $10.81 $10.81 $10.77 $10.78 $10.16 39,588
2020-09-29 $10.81 $10.81 $10.75 $10.80 $10.18 12,925
2020-09-28 $10.73 $10.80 $10.42 $10.80 $10.18 22,267
2020-09-25 $10.62 $10.70 $10.58 $10.66 $10.05 23,272
2020-09-24 $10.51 $10.70 $10.44 $10.62 $10.01 38,933
2020-09-23 $10.52 $10.52 $10.45 $10.46 $9.87 17,418
2020-09-22 $10.60 $10.64 $10.46 $10.47 $9.87 30,602
2020-09-21 $10.63 $10.64 $10.54 $10.55 $9.95 15,286
2020-09-18 $10.80 $10.80 $10.59 $10.59 $9.99 21,297
2020-09-17 $10.82 $10.87 $10.61 $10.74 $10.13 27,309
2020-09-16 $10.83 $10.84 $10.79 $10.79 $10.17 24,976
2020-09-15 $10.91 $10.91 $10.73 $10.77 $10.16 40,862
2020-09-14 $10.80 $10.84 $10.76 $10.84 $10.22 20,735
2020-09-11 $10.70 $10.78 $10.64 $10.78 $10.14 26,407
2020-09-10 $10.60 $10.68 $10.60 $10.68 $10.05 13,220
2020-09-09 $10.51 $10.63 $10.51 $10.62 $9.99 16,094
2020-09-08 $10.52 $10.52 $10.45 $10.47 $9.85 33,705
2020-09-04 $10.55 $10.55 $10.45 $10.54 $9.91 27,148
2020-09-03 $10.64 $10.64 $10.46 $10.46 $9.84 20,841
2020-09-02 $10.67 $10.68 $10.58 $10.58 $9.95 43,561
2020-09-01 $10.68 $10.69 $10.58 $10.62 $9.99 49,451
2020-08-31 $10.62 $10.65 $10.55 $10.58 $9.95 34,529
2020-08-28 $10.53 $10.62 $10.53 $10.62 $9.99 27,623
2020-08-27 $10.60 $10.60 $10.52 $10.60 $9.97 19,866
2020-08-26 $10.58 $10.62 $10.58 $10.62 $9.99 22,465
2020-08-25 $10.60 $10.61 $10.47 $10.61 $9.98 28,076
2020-08-24 $10.66 $10.72 $10.46 $10.62 $9.99 63,254
2020-08-21 $10.51 $10.65 $10.47 $10.59 $9.96 42,739
2020-08-20 $10.52 $10.53 $10.47 $10.49 $9.87 28,853
2020-08-19 $10.58 $10.66 $10.44 $10.49 $9.87 59,266
2020-08-18 $10.54 $10.64 $10.54 $10.63 $10.00 19,906
2020-08-17 $10.64 $10.64 $10.54 $10.55 $9.92 13,313
2020-08-14 $10.61 $10.66 $10.58 $10.60 $9.97 24,479
2020-08-13 $10.52 $10.79 $10.50 $10.60 $9.97 71,319
2020-08-12 $10.68 $10.69 $10.59 $10.62 $9.96 36,992
2020-08-11 $10.69 $10.73 $10.64 $10.64 $9.98 39,284
2020-08-10 $10.73 $10.75 $10.69 $10.70 $10.04 13,264
2020-08-07 $10.72 $10.74 $10.70 $10.74 $10.08 33,353
2020-08-06 $10.73 $10.73 $10.69 $10.69 $10.03 16,567
2020-08-05 $10.78 $10.78 $10.67 $10.70 $10.04 35,624
2020-08-04 $10.78 $10.78 $10.70 $10.73 $10.07 63,801
2020-08-03 $10.81 $10.81 $10.68 $10.72 $10.06 75,349
2020-07-31 $10.70 $10.70 $10.67 $10.68 $10.02 26,658
2020-07-30 $10.70 $10.70 $10.67 $10.67 $10.01 29,290
2020-07-29 $10.65 $10.70 $10.65 $10.69 $10.03 24,402
2020-07-28 $10.70 $10.73 $10.62 $10.67 $10.01 31,407
2020-07-27 $10.76 $10.76 $10.65 $10.67 $10.01 38,317
2020-07-24 $10.86 $10.86 $10.65 $10.70 $10.04 43,717
2020-07-23 $10.75 $10.84 $10.75 $10.82 $10.15 10,639
2020-07-22 $10.75 $10.81 $10.73 $10.81 $10.14 26,166
2020-07-21 $10.59 $10.72 $10.59 $10.72 $10.06 21,501
2020-07-20 $10.61 $10.68 $10.53 $10.65 $9.99 20,578
2020-07-17 $10.50 $10.64 $10.45 $10.64 $9.98 40,429
2020-07-16 $10.44 $10.49 $10.38 $10.49 $9.84 23,475
2020-07-15 $10.43 $10.49 $10.38 $10.43 $9.79 39,057
2020-07-14 $10.45 $10.47 $10.41 $10.42 $9.78 17,911
2020-07-13 $10.50 $10.53 $10.47 $10.50 $9.83 50,145
2020-07-10 $10.34 $10.48 $10.30 $10.48 $9.81 39,382
2020-07-09 $10.25 $10.35 $10.21 $10.33 $9.67 90,736
2020-07-08 $10.21 $10.22 $10.19 $10.22 $9.57 113,730
2020-07-07 $10.19 $10.20 $10.17 $10.17 $9.52 24,220
2020-07-06 $10.17 $10.22 $10.16 $10.18 $9.53 18,404
2020-07-02 $10.24 $10.24 $10.10 $10.13 $9.48 58,691
2020-07-01 $10.22 $10.22 $10.16 $10.21 $9.56 66,926
2020-06-30 $10.23 $10.23 $10.18 $10.22 $9.57 54,291
2020-06-29 $10.21 $10.22 $10.17 $10.21 $9.56 45,936
2020-06-26 $10.26 $10.26 $10.18 $10.21 $9.56 11,364
2020-06-25 $10.25 $10.25 $10.21 $10.21 $9.56 13,326
2020-06-24 $10.30 $10.30 $10.19 $10.21 $9.56 38,507
2020-06-23 $10.22 $10.27 $10.20 $10.20 $9.55 19,753
2020-06-22 $10.20 $10.23 $10.18 $10.21 $9.56 36,292
2020-06-19 $10.25 $10.25 $10.18 $10.21 $9.56 16,831
2020-06-18 $10.24 $10.24 $10.18 $10.20 $9.55 18,918
2020-06-17 $10.27 $10.27 $10.21 $10.21 $9.56 61,493
2020-06-16 $10.12 $10.28 $10.02 $10.27 $9.61 57,713
2020-06-15 $10.14 $10.16 $10.04 $10.16 $9.51 64,086
2020-06-12 $10.23 $10.23 $10.00 $10.11 $9.46 42,488
2020-06-11 $10.22 $10.22 $10.05 $10.06 $9.39 30,302
2020-06-10 $10.12 $10.25 $10.12 $10.15 $9.47 46,996
2020-06-09 $10.23 $10.31 $10.20 $10.25 $9.57 39,665
2020-06-08 $10.12 $10.21 $10.12 $10.14 $9.47 29,165
2020-06-05 $10.13 $10.15 $10.10 $10.14 $9.47 33,811
2020-06-04 $10.28 $10.28 $10.10 $10.14 $9.47 26,295
2020-06-03 $10.30 $10.30 $10.16 $10.20 $9.52 31,590
2020-06-02 $10.30 $10.31 $10.21 $10.22 $9.54 26,745
2020-06-01 $10.27 $10.27 $10.19 $10.22 $9.54 41,610
2020-05-29 $10.19 $10.20 $10.11 $10.11 $9.44 40,920
2020-05-28 $10.11 $10.15 $10.00 $10.06 $9.39 29,048
2020-05-27 $10.11 $10.11 $10.00 $10.08 $9.41 28,367
2020-05-26 $9.98 $10.10 $9.94 $10.06 $9.39 20,661
2020-05-22 $9.85 $9.98 $9.85 $9.97 $9.31 29,318
2020-05-21 $9.94 $9.96 $9.87 $9.89 $9.23 20,971
2020-05-20 $9.80 $9.94 $9.80 $9.93 $9.27 33,511
2020-05-19 $9.86 $9.86 $9.77 $9.81 $9.16 43,230
2020-05-18 $9.90 $9.90 $9.80 $9.84 $9.19 27,973
2020-05-15 $9.85 $9.85 $9.71 $9.84 $9.19 56,403
2020-05-14 $9.79 $9.79 $9.65 $9.78 $9.13 48,196
2020-05-13 $9.86 $9.87 $9.71 $9.76 $9.09 21,117
2020-05-12 $9.85 $9.90 $9.85 $9.86 $9.18 5,949
2020-05-11 $9.80 $9.88 $9.80 $9.88 $9.20 22,355
2020-05-08 $9.87 $9.91 $9.82 $9.88 $9.20 33,488
2020-05-07 $9.88 $9.94 $9.78 $9.94 $9.25 34,796
2020-05-06 $9.74 $9.85 $9.71 $9.83 $9.15 53,750
2020-05-05 $9.62 $9.71 $9.56 $9.71 $9.04 48,507
2020-05-04 $9.62 $9.62 $9.56 $9.60 $8.94 51,195
2020-05-01 $9.58 $9.60 $9.51 $9.60 $8.94 49,068
2020-04-30 $9.66 $9.66 $9.52 $9.52 $8.86 40,977
2020-04-29 $9.52 $9.71 $9.46 $9.57 $8.91 65,821
2020-04-28 $9.43 $9.49 $9.41 $9.48 $8.83 36,389
2020-04-27 $9.51 $9.51 $9.39 $9.40 $8.75 79,249
2020-04-24 $9.58 $9.62 $9.45 $9.51 $8.85 69,414
2020-04-23 $9.71 $9.73 $9.58 $9.62 $8.96 74,340
2020-04-22 $10.00 $10.00 $9.65 $9.73 $9.06 69,128
2020-04-21 $9.98 $9.98 $9.84 $9.87 $9.19 34,141
2020-04-20 $9.94 $10.06 $9.80 $10.00 $9.31 66,888
2020-04-17 $9.97 $9.97 $9.78 $9.88 $9.20 37,112
2020-04-16 $9.70 $9.80 $9.70 $9.79 $9.11 26,877
2020-04-15 $9.87 $9.87 $9.62 $9.74 $9.07 57,158
2020-04-14 $9.84 $9.84 $9.70 $9.80 $9.12 19,459
2020-04-13 $9.97 $9.97 $9.54 $9.69 $9.00 56,888
2020-04-09 $10.03 $10.03 $9.89 $9.89 $9.18 17,517
2020-04-08 $9.41 $9.75 $9.41 $9.73 $9.03 31,293
2020-04-07 $9.46 $9.54 $9.40 $9.48 $8.80 31,579
2020-04-06 $9.44 $9.54 $9.28 $9.30 $8.63 54,479
2020-04-03 $9.58 $9.58 $9.39 $9.43 $8.76 28,655
2020-04-02 $9.52 $9.73 $9.52 $9.53 $8.85 32,782
2020-04-01 $10.06 $10.13 $9.50 $9.65 $8.96 53,507
2020-03-31 $10.00 $10.29 $9.93 $10.00 $9.28 42,248
2020-03-30 $9.91 $10.00 $9.75 $9.97 $9.26 42,528
2020-03-27 $9.73 $10.00 $9.66 $9.70 $9.01 35,795
2020-03-26 $9.74 $10.15 $9.74 $9.82 $9.12 137,659
2020-03-25 $9.25 $10.14 $9.25 $9.86 $9.15 64,005
2020-03-24 $8.94 $9.48 $8.94 $9.45 $8.77 73,155
2020-03-23 $8.95 $9.00 $8.75 $8.83 $8.20 120,470
2020-03-20 $9.22 $9.84 $9.00 $9.12 $8.47 165,131
2020-03-19 $9.20 $9.23 $8.76 $8.95 $8.31 246,838
2020-03-18 $9.45 $9.45 $8.74 $9.31 $8.64 165,404
2020-03-17 $9.43 $9.47 $9.23 $9.45 $8.77 175,907
2020-03-16 $9.35 $9.72 $9.31 $9.34 $8.67 77,300
2020-03-13 $9.72 $9.72 $9.41 $9.47 $8.79 75,097
2020-03-12 $9.13 $9.57 $9.12 $9.32 $8.65 124,926
2020-03-11 $10.41 $10.41 $10.13 $10.24 $9.48 77,988
2020-03-10 $10.68 $10.68 $10.37 $10.37 $9.60 45,123
2020-03-09 $10.78 $10.78 $10.37 $10.52 $9.74 60,522
2020-03-06 $10.80 $10.80 $10.70 $10.73 $9.93 32,283
2020-03-05 $10.86 $10.94 $10.79 $10.80 $10.00 23,108
2020-03-04 $10.94 $10.95 $10.70 $10.79 $9.99 54,140
2020-03-03 $10.89 $10.98 $10.85 $10.97 $10.16 40,966
2020-03-02 $10.45 $10.87 $10.45 $10.83 $10.03 55,608
2020-02-28 $10.47 $10.64 $10.45 $10.45 $9.67 52,030
2020-02-27 $10.86 $10.86 $10.77 $10.82 $10.02 35,865
2020-02-26 $10.80 $10.85 $10.75 $10.79 $9.99 31,554
2020-02-25 $10.98 $10.98 $10.81 $10.81 $10.01 39,165
2020-02-24 $10.92 $10.95 $10.91 $10.94 $10.13 32,463
2020-02-21 $10.90 $10.91 $10.86 $10.91 $10.10 27,061
2020-02-20 $10.88 $10.90 $10.85 $10.90 $10.09 39,974
2020-02-19 $10.83 $10.89 $10.82 $10.86 $10.05 35,558
2020-02-18 $10.89 $10.89 $10.74 $10.80 $10.00 38,663
2020-02-14 $10.82 $10.89 $10.80 $10.88 $10.07 68,575
2020-02-13 $10.80 $10.80 $10.73 $10.75 $9.95 32,626
2020-02-12 $10.81 $10.84 $10.76 $10.78 $9.95 25,893
2020-02-11 $10.81 $10.83 $10.76 $10.77 $9.94 38,705
2020-02-10 $10.80 $10.84 $10.76 $10.79 $9.96 56,050
2020-02-07 $10.83 $10.85 $10.76 $10.79 $9.96 37,734
2020-02-06 $10.76 $10.82 $10.76 $10.76 $9.94 17,416
2020-02-05 $10.82 $10.82 $10.76 $10.79 $9.96 11,954
2020-02-04 $10.80 $10.82 $10.75 $10.77 $9.94 25,608
2020-02-03 $10.82 $10.82 $10.75 $10.81 $9.98 18,677
2020-01-31 $10.80 $10.82 $10.75 $10.81 $9.98 38,836
2020-01-30 $10.85 $10.88 $10.70 $10.72 $9.90 55,113
2020-01-29 $10.85 $10.85 $10.81 $10.84 $10.01 37,489
2020-01-28 $10.70 $10.80 $10.70 $10.80 $9.97 25,537
2020-01-27 $10.75 $10.77 $10.65 $10.75 $9.93 62,613
2020-01-24 $10.70 $10.75 $10.63 $10.75 $9.93 42,182
2020-01-23 $10.75 $10.75 $10.63 $10.63 $9.82 33,125
2020-01-22 $10.64 $10.70 $10.63 $10.63 $9.82 19,663
2020-01-21 $10.75 $10.75 $10.64 $10.64 $9.82 45,357
2020-01-17 $10.68 $10.76 $10.67 $10.75 $9.93 52,943
2020-01-16 $10.74 $10.74 $10.65 $10.73 $9.91 27,471
2020-01-15 $10.74 $10.74 $10.68 $10.69 $9.87 40,121
2020-01-14 $10.73 $10.74 $10.71 $10.74 $9.92 31,758
2020-01-13 $10.61 $10.68 $10.56 $10.68 $9.84 21,966
2020-01-10 $10.58 $10.61 $10.55 $10.61 $9.77 27,088
2020-01-09 $10.68 $10.68 $10.52 $10.58 $9.74 109,711
2020-01-08 $10.70 $10.73 $10.65 $10.73 $9.88 51,884
2020-01-07 $10.62 $10.68 $10.62 $10.68 $9.84 29,902
2020-01-06 $10.65 $10.67 $10.51 $10.53 $9.70 41,347
2020-01-03 $10.62 $10.64 $10.61 $10.62 $9.78 17,509
2020-01-02 $10.63 $10.67 $10.59 $10.64 $9.80 14,439
2019-12-31 $10.65 $10.69 $10.46 $10.65 $9.81 39,303
2019-12-30 $10.51 $10.57 $10.48 $10.57 $9.73 24,181
2019-12-27 $10.50 $10.52 $10.49 $10.50 $9.67 18,452
2019-12-26 $10.55 $10.55 $10.51 $10.51 $9.68 20,466
2019-12-24 $10.55 $10.55 $10.51 $10.53 $9.70 17,617
2019-12-23 $10.60 $10.64 $10.50 $10.55 $9.72 28,049
2019-12-20 $10.50 $10.61 $10.42 $10.53 $9.70 25,666
2019-12-19 $10.61 $10.65 $10.48 $10.48 $9.65 37,435
2019-12-18 $10.67 $10.67 $10.55 $10.55 $9.72 19,550
2019-12-17 $10.72 $10.72 $10.61 $10.67 $9.83 43,085
2019-12-16 $10.68 $10.68 $10.62 $10.63 $9.79 33,887
2019-12-13 $10.70 $10.75 $10.63 $10.66 $9.82 29,996
2019-12-12 $10.72 $10.73 $10.62 $10.68 $9.84 35,844
2019-12-11 $10.64 $10.70 $10.63 $10.69 $9.82 26,582
2019-12-10 $10.55 $10.66 $10.54 $10.61 $9.74 44,699
2019-12-09 $10.51 $10.69 $10.47 $10.52 $9.66 101,639
2019-12-06 $10.37 $10.49 $10.37 $10.49 $9.63 29,586
2019-12-05 $10.35 $10.48 $10.25 $10.47 $9.62 43,238
2019-12-04 $10.37 $10.41 $10.32 $10.33 $9.49 28,550
2019-12-03 $10.31 $10.37 $10.30 $10.31 $9.47 36,679
2019-12-02 $10.25 $10.30 $10.20 $10.30 $9.46 68,029
2019-11-29 $10.16 $10.24 $10.16 $10.18 $9.35 18,912
2019-11-27 $10.22 $10.26 $10.17 $10.18 $9.35 63,824
2019-11-26 $10.27 $10.33 $10.23 $10.23 $9.40 43,027
2019-11-25 $10.27 $10.30 $10.24 $10.29 $9.45 35,003
2019-11-22 $10.24 $10.33 $10.24 $10.32 $9.48 54,394
2019-11-21 $10.28 $10.32 $10.24 $10.26 $9.42 62,741
2019-11-20 $10.30 $10.36 $10.28 $10.35 $9.51 38,786
2019-11-19 $10.23 $10.31 $10.22 $10.29 $9.45 26,872
2019-11-18 $10.33 $10.44 $10.23 $10.28 $9.44 68,601
2019-11-15 $10.47 $10.47 $10.33 $10.37 $9.52 89,006
2019-11-14 $10.47 $10.58 $10.47 $10.53 $9.67 18,791
2019-11-13 $10.49 $10.57 $10.49 $10.55 $9.66 17,347
2019-11-12 $10.57 $10.57 $10.44 $10.45 $9.57 22,752
2019-11-11 $10.70 $10.70 $10.52 $10.52 $9.64 11,277
2019-11-08 $10.55 $10.75 $10.55 $10.63 $9.74 21,866
2019-11-07 $10.66 $10.66 $10.54 $10.58 $9.69 20,238
2019-11-06 $10.61 $10.64 $10.57 $10.61 $9.72 8,011
2019-11-05 $10.57 $10.61 $10.56 $10.61 $9.72 22,861
2019-11-04 $10.58 $10.58 $10.46 $10.54 $9.65 29,184
2019-11-01 $10.52 $10.60 $10.46 $10.60 $9.71 27,159
2019-10-31 $10.54 $10.55 $10.46 $10.51 $9.63 23,461
2019-10-30 $10.45 $10.54 $10.44 $10.54 $9.65 15,220
2019-10-29 $10.53 $10.54 $10.38 $10.38 $9.51 32,929
2019-10-28 $10.46 $10.53 $10.37 $10.53 $9.65 37,751
2019-10-25 $10.54 $10.60 $10.44 $10.46 $9.58 41,138
2019-10-24 $10.48 $10.53 $10.45 $10.53 $9.65 15,832
2019-10-23 $10.45 $10.50 $10.42 $10.47 $9.59 12,728
2019-10-22 $10.37 $10.48 $10.37 $10.46 $9.58 15,785
2019-10-21 $10.38 $10.43 $10.36 $10.37 $9.50 32,836
2019-10-18 $10.46 $10.46 $10.39 $10.39 $9.52 11,833
2019-10-17 $10.41 $10.49 $10.41 $10.49 $9.61 33,690
2019-10-16 $10.39 $10.43 $10.36 $10.43 $9.55 14,980
2019-10-15 $10.32 $10.39 $10.32 $10.38 $9.51 29,095
2019-10-14 $10.41 $10.43 $10.30 $10.32 $9.45 15,610
2019-10-11 $10.41 $10.41 $10.30 $10.30 $9.43 23,508
2019-10-10 $10.56 $10.59 $10.46 $10.47 $9.56 34,002
2019-10-09 $10.66 $10.66 $10.55 $10.56 $9.65 27,362
2019-10-08 $10.70 $10.70 $10.63 $10.66 $9.74 56,071
2019-10-07 $10.66 $10.69 $10.61 $10.69 $9.76 22,832
2019-10-04 $10.66 $10.66 $10.60 $10.64 $9.72 57,102
2019-10-03 $10.60 $10.66 $10.55 $10.65 $9.73 22,884
2019-10-02 $10.60 $10.64 $10.55 $10.56 $9.65 26,872
2019-10-01 $10.60 $10.64 $10.55 $10.60 $9.68 50,861
2019-09-30 $10.58 $10.60 $10.55 $10.60 $9.68 20,446
2019-09-27 $10.57 $10.58 $10.54 $10.58 $9.66 35,435
2019-09-26 $10.55 $10.59 $10.55 $10.57 $9.66 20,796
2019-09-25 $10.45 $10.55 $10.44 $10.55 $9.64 42,297
2019-09-24 $10.40 $10.46 $10.40 $10.45 $9.55 43,286
2019-09-23 $10.39 $10.42 $10.32 $10.42 $9.52 25,668
2019-09-20 $10.31 $10.40 $10.27 $10.35 $9.45 31,058
2019-09-19 $10.25 $10.29 $10.23 $10.28 $9.39 30,439
2019-09-18 $10.15 $10.24 $10.15 $10.19 $9.31 25,653
2019-09-17 $10.08 $10.25 $10.08 $10.15 $9.27 43,352
2019-09-16 $10.05 $10.13 $10.01 $10.12 $9.24 68,513
2019-09-13 $10.32 $10.33 $10.03 $10.06 $9.19 97,065
2019-09-12 $10.59 $10.59 $10.27 $10.33 $9.44 49,283
2019-09-11 $10.57 $10.59 $10.54 $10.59 $9.65 30,410
2019-09-10 $10.55 $10.55 $10.46 $10.54 $9.60 26,021
2019-09-09 $10.59 $10.59 $10.45 $10.54 $9.60 61,260
2019-09-06 $10.56 $10.59 $10.51 $10.52 $9.58 19,124
2019-09-05 $10.75 $10.75 $10.42 $10.57 $9.63 79,894
2019-09-04 $10.72 $10.72 $10.69 $10.70 $9.75 32,969
2019-09-03 $10.70 $10.70 $10.60 $10.70 $9.75 48,710
2019-08-30 $10.70 $10.70 $10.55 $10.60 $9.66 48,935
2019-08-29 $10.65 $10.66 $10.60 $10.66 $9.71 45,189
2019-08-28 $10.58 $10.62 $10.56 $10.57 $9.63 29,100
2019-08-27 $10.58 $10.59 $10.47 $10.51 $9.57 33,708
2019-08-26 $10.51 $10.58 $10.44 $10.53 $9.59 41,513
2019-08-23 $10.47 $10.58 $10.43 $10.50 $9.56 36,058
2019-08-22 $10.57 $10.61 $10.44 $10.47 $9.54 42,202
2019-08-21 $10.51 $10.59 $10.51 $10.53 $9.59 50,195
2019-08-20 $10.55 $10.59 $10.51 $10.52 $9.58 27,463
2019-08-19 $10.50 $10.57 $10.49 $10.53 $9.59 20,568
2019-08-16 $10.51 $10.61 $10.45 $10.45 $9.52 64,067
2019-08-15 $10.55 $10.61 $10.47 $10.52 $9.58 30,662
2019-08-14 $10.60 $10.62 $10.54 $10.54 $9.60 33,795
2019-08-13 $10.56 $10.61 $10.51 $10.61 $9.64 55,863
2019-08-12 $10.55 $10.55 $10.41 $10.48 $9.52 50,827
2019-08-09 $10.61 $10.61 $10.37 $10.39 $9.44 86,440
2019-08-08 $10.61 $10.61 $10.48 $10.52 $9.56 47,590
2019-08-07 $10.58 $10.67 $10.50 $10.54 $9.58 117,941
2019-08-06 $10.55 $10.57 $10.50 $10.53 $9.57 46,300
2019-08-05 $10.52 $10.55 $10.46 $10.55 $9.58 61,486
2019-08-02 $10.35 $10.50 $10.34 $10.50 $9.54 50,093
2019-08-01 $10.45 $10.45 $10.36 $10.39 $9.44 45,936
2019-07-31 $10.48 $10.49 $10.37 $10.40 $9.45 46,231
2019-07-30 $10.35 $10.47 $10.35 $10.47 $9.51 45,724
2019-07-29 $10.38 $10.45 $10.30 $10.30 $9.36 43,687
2019-07-26 $10.23 $10.38 $10.16 $10.38 $9.43 43,520
2019-07-25 $10.23 $10.25 $10.18 $10.22 $9.28 43,887
2019-07-24 $10.22 $10.25 $10.15 $10.20 $9.27 55,756
2019-07-23 $10.23 $10.23 $10.17 $10.21 $9.28 21,227
2019-07-22 $10.27 $10.27 $10.19 $10.20 $9.27 27,285
2019-07-19 $10.27 $10.38 $10.20 $10.32 $9.38 31,754
2019-07-18 $10.17 $10.28 $10.17 $10.25 $9.31 19,337
2019-07-17 $10.25 $10.30 $10.13 $10.16 $9.23 36,047
2019-07-16 $10.30 $10.36 $10.20 $10.20 $9.27 26,070
2019-07-15 $10.21 $10.35 $10.21 $10.35 $9.40 18,465
2019-07-12 $10.27 $10.27 $10.01 $10.14 $9.21 76,259
2019-07-11 $10.32 $10.35 $10.22 $10.35 $9.38 43,388
2019-07-10 $10.25 $10.52 $10.21 $10.22 $9.26 49,655
2019-07-09 $10.13 $10.23 $10.13 $10.23 $9.27 41,852
2019-07-08 $10.17 $10.20 $10.08 $10.10 $9.15 83,592
2019-07-05 $10.12 $10.18 $10.09 $10.18 $9.22 12,903
2019-07-03 $10.05 $10.10 $10.05 $10.10 $9.15 17,056
2019-07-02 $10.09 $10.10 $10.03 $10.06 $9.11 43,006
2019-07-01 $10.09 $10.09 $10.06 $10.07 $9.12 33,871
2019-06-28 $10.03 $10.08 $10.03 $10.08 $9.13 29,291
2019-06-27 $10.02 $10.05 $10.00 $10.01 $9.07 40,466
2019-06-26 $10.03 $10.09 $10.00 $10.04 $9.10 76,273
2019-06-25 $10.00 $10.00 $9.99 $9.99 $9.05 45,144
2019-06-24 $10.03 $10.04 $10.00 $10.00 $9.06 21,005
2019-06-21 $10.02 $10.02 $9.98 $9.99 $9.05 17,657
2019-06-20 $10.00 $10.03 $9.94 $9.98 $9.04 62,548
2019-06-19 $10.07 $10.08 $9.98 $10.00 $9.06 105,023
2019-06-18 $10.09 $10.09 $10.01 $10.04 $9.10 38,988
2019-06-17 $10.06 $10.09 $10.02 $10.09 $9.14 17,862
2019-06-14 $10.03 $10.09 $10.00 $10.05 $9.10 50,159
2019-06-13 $10.07 $10.09 $10.00 $10.00 $9.06 58,715
2019-06-12 $10.12 $10.12 $10.05 $10.09 $9.11 27,247
2019-06-11 $10.08 $10.10 $10.00 $10.00 $9.03 30,333
2019-06-10 $10.08 $10.10 $10.00 $10.06 $9.09 50,500
2019-06-07 $10.04 $10.07 $9.98 $10.06 $9.09 43,461
2019-06-06 $10.02 $10.04 $9.96 $10.04 $9.07 30,369
2019-06-05 $10.00 $10.03 $9.98 $10.03 $9.06 39,527
2019-06-04 $9.97 $10.03 $9.95 $9.98 $9.02 29,218
2019-06-03 $9.90 $10.03 $9.90 $9.94 $8.98 32,339
2019-05-31 $9.96 $10.02 $9.87 $9.93 $8.97 105,546
2019-05-30 $10.01 $10.02 $9.95 $9.97 $9.01 31,077
2019-05-29 $10.01 $10.01 $9.92 $9.95 $8.99 54,385
2019-05-28 $9.97 $10.00 $9.93 $9.96 $9.00 42,921
2019-05-24 $9.99 $10.05 $9.90 $9.92 $8.96 46,904
2019-05-23 $9.93 $9.98 $9.85 $9.92 $8.96 38,887
2019-05-22 $9.94 $9.98 $9.85 $9.85 $8.90 35,378
2019-05-21 $9.89 $9.95 $9.84 $9.90 $8.94 55,099
2019-05-20 $9.82 $9.89 $9.82 $9.86 $8.91 43,403
2019-05-17 $9.84 $9.90 $9.84 $9.90 $8.94 10,117
2019-05-16 $9.85 $9.96 $9.81 $9.88 $8.93 58,606
2019-05-15 $9.80 $9.86 $9.80 $9.83 $8.88 53,808
2019-05-14 $9.80 $9.82 $9.74 $9.81 $8.86 49,211
2019-05-13 $9.84 $9.84 $9.79 $9.82 $8.85 38,632
2019-05-10 $9.78 $9.82 $9.78 $9.81 $8.84 22,440
2019-05-09 $9.84 $9.84 $9.77 $9.77 $8.80 21,267
2019-05-08 $9.83 $9.83 $9.76 $9.81 $8.84 31,199
2019-05-07 $9.79 $9.84 $9.76 $9.76 $8.79 32,879
2019-05-06 $9.80 $9.81 $9.76 $9.78 $8.81 27,001
2019-05-03 $9.80 $9.80 $9.74 $9.76 $8.79 39,811
2019-05-02 $9.80 $9.80 $9.77 $9.77 $8.80 34,459
2019-05-01 $9.80 $9.82 $9.76 $9.79 $8.82 45,626
2019-04-30 $9.75 $9.80 $9.74 $9.76 $8.79 59,847
2019-04-29 $9.75 $9.75 $9.74 $9.74 $8.77 26,498
2019-04-26 $9.86 $9.86 $9.73 $9.73 $8.76 36,584
2019-04-25 $9.75 $9.86 $9.73 $9.78 $8.81 49,276
2019-04-24 $9.80 $9.80 $9.69 $9.72 $8.76 28,587
2019-04-23 $9.78 $9.79 $9.69 $9.77 $8.80 34,244
2019-04-22 $9.63 $9.77 $9.61 $9.77 $8.80 28,947
2019-04-18 $9.80 $9.80 $9.62 $9.64 $8.68 32,364
2019-04-17 $9.72 $9.86 $9.70 $9.86 $8.88 68,692
2019-04-16 $9.75 $9.75 $9.66 $9.70 $8.74 27,864
2019-04-15 $9.65 $9.75 $9.64 $9.75 $8.78 47,985
2019-04-12 $9.63 $9.68 $9.59 $9.62 $8.67 53,516
2019-04-11 $9.73 $9.73 $9.64 $9.67 $8.68 56,012
2019-04-10 $9.70 $9.73 $9.67 $9.73 $8.74 36,859
2019-04-09 $9.68 $9.71 $9.64 $9.64 $8.66 14,192
2019-04-08 $9.69 $9.69 $9.65 $9.68 $8.69 33,267
2019-04-05 $9.63 $9.68 $9.62 $9.68 $8.69 33,798
2019-04-04 $9.65 $9.65 $9.59 $9.62 $8.64 36,347
2019-04-03 $9.62 $9.64 $9.60 $9.63 $8.65 27,342
2019-04-02 $9.59 $9.62 $9.57 $9.62 $8.64 33,201
2019-04-01 $9.61 $9.65 $9.56 $9.61 $8.63 58,338
2019-03-29 $9.61 $9.61 $9.56 $9.56 $8.59 43,428
2019-03-28 $9.60 $9.61 $9.58 $9.61 $8.63 45,110
2019-03-27 $9.58 $9.61 $9.55 $9.56 $8.59 49,814
2019-03-26 $9.60 $9.60 $9.54 $9.55 $8.58 39,280
2019-03-25 $9.57 $9.59 $9.55 $9.55 $8.58 57,610
2019-03-22 $9.54 $9.58 $9.53 $9.54 $8.57 70,178
2019-03-21 $9.55 $9.57 $9.52 $9.52 $8.55 47,033
2019-03-20 $9.54 $9.54 $9.50 $9.54 $8.57 14,075
2019-03-19 $9.53 $9.53 $9.47 $9.49 $8.52 47,520
2019-03-18 $9.58 $9.58 $9.49 $9.50 $8.53 22,401
2019-03-15 $9.54 $9.57 $9.53 $9.53 $8.56 23,751
2019-03-14 $9.55 $9.59 $9.52 $9.56 $8.59 21,190
2019-03-13 $9.59 $9.60 $9.55 $9.60 $8.60 36,387
2019-03-12 $9.55 $9.59 $9.55 $9.59 $8.59 37,995
2019-03-11 $9.59 $9.59 $9.49 $9.55 $8.55 31,260
2019-03-08 $9.55 $9.59 $9.52 $9.53 $8.53 28,794
2019-03-07 $9.53 $9.56 $9.46 $9.55 $8.55 32,397
2019-03-06 $9.49 $9.53 $9.46 $9.53 $8.53 16,329
2019-03-05 $9.50 $9.50 $9.43 $9.49 $8.50 11,851
2019-03-04 $9.48 $9.50 $9.44 $9.50 $8.51 38,309
2019-03-01 $9.44 $9.48 $9.41 $9.48 $8.49 77,515
2019-02-28 $9.42 $9.42 $9.35 $9.42 $8.43 76,014
2019-02-27 $9.43 $9.43 $9.38 $9.38 $8.40 21,843
2019-02-26 $9.40 $9.43 $9.40 $9.42 $8.43 23,268
2019-02-25 $9.38 $9.42 $9.36 $9.42 $8.43 62,073
2019-02-22 $9.35 $9.38 $9.34 $9.38 $8.40 79,495
2019-02-21 $9.40 $9.40 $9.35 $9.35 $8.37 63,877
2019-02-20 $9.43 $9.46 $9.30 $9.40 $8.42 114,565
2019-02-19 $9.42 $9.44 $9.36 $9.40 $8.42 109,243
2019-02-15 $9.44 $9.47 $9.42 $9.43 $8.44 38,845
2019-02-14 $9.45 $9.46 $9.43 $9.46 $8.47 17,384
2019-02-13 $9.44 $9.47 $9.42 $9.44 $8.43 24,372
2019-02-12 $9.48 $9.48 $9.41 $9.45 $8.44 41,618
2019-02-11 $9.38 $9.47 $9.38 $9.44 $8.43 21,825
2019-02-08 $9.39 $9.45 $9.37 $9.40 $8.39 64,111
2019-02-07 $9.40 $9.43 $9.38 $9.38 $8.37 29,482
2019-02-06 $9.37 $9.41 $9.37 $9.39 $8.38 17,145
2019-02-05 $9.37 $9.39 $9.33 $9.38 $8.37 39,698
2019-02-04 $9.38 $9.38 $9.32 $9.34 $8.34 37,535
2019-02-01 $9.36 $9.40 $9.35 $9.38 $8.37 16,019
2019-01-31 $9.30 $9.44 $9.30 $9.33 $8.33 43,286
2019-01-30 $9.37 $9.38 $9.30 $9.30 $8.30 32,177
2019-01-29 $9.35 $9.37 $9.27 $9.32 $8.32 66,180
2019-01-28 $9.34 $9.35 $9.30 $9.30 $8.30 31,190
2019-01-25 $9.33 $9.34 $9.27 $9.34 $8.34 37,214
2019-01-24 $9.31 $9.38 $9.28 $9.28 $8.28 60,558
2019-01-23 $9.27 $9.32 $9.25 $9.27 $8.28 58,268
2019-01-22 $9.46 $9.49 $9.27 $9.32 $8.32 28,903
2019-01-18 $9.46 $9.50 $9.43 $9.46 $8.45 29,215
2019-01-17 $9.46 $9.50 $9.44 $9.47 $8.45 23,033
2019-01-16 $9.45 $9.51 $9.32 $9.51 $8.49 33,118
2019-01-15 $9.38 $9.45 $9.30 $9.45 $8.44 59,280
2019-01-14 $9.41 $9.45 $9.38 $9.45 $8.44 16,510
2019-01-11 $9.34 $9.42 $9.31 $9.39 $8.36 52,012
2019-01-10 $9.36 $9.42 $9.31 $9.31 $8.29 60,059
2019-01-09 $9.42 $9.42 $9.34 $9.39 $8.36 31,276
2019-01-08 $9.32 $9.38 $9.31 $9.33 $8.30 37,151
2019-01-07 $9.30 $9.39 $9.28 $9.29 $8.27 43,817
2019-01-04 $9.25 $9.28 $9.24 $9.28 $8.26 29,990
2019-01-03 $9.25 $9.30 $9.23 $9.30 $8.28 80,196
2019-01-02 $9.16 $9.25 $9.13 $9.22 $8.21 69,265
2018-12-31 $9.11 $9.14 $9.06 $9.10 $8.10 169,016
2018-12-28 $9.08 $9.13 $9.05 $9.12 $8.12 69,492
2018-12-27 $9.08 $9.10 $9.00 $9.02 $8.03 92,235
2018-12-26 $9.18 $9.18 $9.04 $9.05 $8.05 83,021
2018-12-24 $9.13 $9.29 $9.10 $9.24 $8.22 44,172
2018-12-21 $9.07 $9.10 $9.01 $9.08 $8.08 105,964
2018-12-20 $8.97 $9.07 $8.97 $9.05 $8.05 156,004
2018-12-19 $8.97 $9.01 $8.95 $8.99 $8.00 154,111
2018-12-18 $9.10 $9.10 $8.92 $8.98 $7.99 183,585
2018-12-17 $9.03 $9.07 $8.99 $9.04 $8.05 164,903
2018-12-14 $9.03 $9.08 $9.00 $9.03 $8.04 123,012
2018-12-13 $9.15 $9.17 $9.07 $9.10 $8.10 166,046
2018-12-12 $9.21 $9.29 $9.21 $9.25 $8.21 63,387
2018-12-11 $9.30 $9.32 $9.23 $9.25 $8.21 72,664
2018-12-10 $9.30 $9.33 $9.21 $9.27 $8.22 74,871
2018-12-07 $9.26 $9.28 $9.20 $9.24 $8.20 90,587
2018-12-06 $9.27 $9.33 $9.17 $9.32 $8.27 54,151
2018-12-04 $9.22 $9.30 $9.22 $9.30 $8.25 155,140
2018-12-03 $9.12 $9.23 $9.11 $9.20 $8.16 105,344
2018-11-30 $9.09 $9.15 $9.07 $9.13 $8.10 83,030
2018-11-29 $9.08 $9.13 $9.07 $9.09 $8.07 149,958
2018-11-28 $9.12 $9.14 $9.05 $9.07 $8.05 106,156
2018-11-27 $9.10 $9.14 $9.06 $9.08 $8.06 62,693
2018-11-26 $9.14 $9.15 $9.07 $9.07 $8.05 105,398
2018-11-23 $9.05 $9.13 $9.05 $9.13 $8.10 24,687
2018-11-21 $9.05 $9.08 $9.05 $9.05 $8.03 50,785
2018-11-20 $9.20 $9.21 $9.05 $9.05 $8.03 79,377
2018-11-19 $9.23 $9.31 $9.15 $9.23 $8.19 79,504
2018-11-16 $9.28 $9.33 $9.27 $9.29 $8.24 35,658
2018-11-15 $9.22 $9.33 $9.22 $9.29 $8.24 56,923
2018-11-14 $9.26 $9.33 $9.21 $9.24 $8.20 95,389
2018-11-13 $9.19 $9.26 $9.18 $9.25 $8.18 26,425
2018-11-12 $9.19 $9.24 $9.17 $9.22 $8.16 63,150
2018-11-09 $9.13 $9.19 $9.10 $9.19 $8.13 59,167
2018-11-08 $9.09 $9.11 $9.06 $9.10 $8.05 43,891
2018-11-07 $9.09 $9.10 $9.05 $9.06 $8.01 32,723
2018-11-06 $9.08 $9.09 $9.05 $9.05 $8.01 72,233
2018-11-05 $9.12 $9.12 $9.05 $9.09 $8.04 77,051
2018-11-02 $9.05 $9.08 $9.05 $9.06 $8.01 49,698
2018-11-01 $9.10 $9.12 $9.05 $9.08 $8.03 100,278
2018-10-31 $9.09 $9.09 $9.05 $9.09 $8.04 63,871
2018-10-30 $9.09 $9.09 $9.05 $9.07 $8.02 44,466
2018-10-29 $9.09 $9.09 $9.05 $9.09 $8.04 50,965
2018-10-26 $9.08 $9.09 $9.05 $9.05 $8.01 37,186
2018-10-25 $9.06 $9.10 $9.05 $9.07 $8.02 85,717
2018-10-24 $9.11 $9.12 $9.06 $9.09 $8.04 53,872
2018-10-23 $9.07 $9.13 $9.05 $9.06 $8.01 81,165
2018-10-22 $9.11 $9.18 $9.06 $9.06 $8.01 43,457
2018-10-19 $9.12 $9.17 $9.09 $9.16 $8.10 34,182
2018-10-18 $9.20 $9.20 $9.05 $9.09 $8.04 74,327
2018-10-17 $9.16 $9.16 $9.08 $9.10 $8.05 33,715
2018-10-16 $9.05 $9.16 $9.02 $9.16 $8.10 67,517
2018-10-15 $9.10 $9.12 $9.05 $9.06 $8.01 56,341
2018-10-12 $9.04 $9.06 $9.01 $9.03 $7.99 74,063
2018-10-11 $9.13 $9.13 $8.98 $9.05 $7.98 90,164
2018-10-10 $9.10 $9.11 $9.03 $9.09 $8.02 84,413
2018-10-09 $9.11 $9.13 $9.06 $9.10 $8.02 100,140
2018-10-08 $9.11 $9.17 $9.10 $9.11 $8.03 72,843
2018-10-05 $9.13 $9.19 $9.13 $9.16 $8.08 113,422
2018-10-04 $9.22 $9.23 $9.10 $9.16 $8.08 135,733
2018-10-03 $9.29 $9.29 $9.20 $9.24 $8.15 54,049
2018-10-02 $9.21 $9.35 $9.21 $9.31 $8.21 137,034
2018-10-01 $9.34 $9.43 $9.25 $9.26 $8.17 96,362
2018-09-28 $9.40 $9.40 $9.32 $9.36 $8.25 50,014
2018-09-27 $9.42 $9.45 $9.36 $9.38 $8.27 35,776
2018-09-26 $9.40 $9.48 $9.35 $9.37 $8.26 37,195
2018-09-25 $9.41 $9.44 $9.38 $9.41 $8.30 54,672
2018-09-24 $9.35 $9.42 $9.35 $9.39 $8.28 28,749
2018-09-21 $9.35 $9.41 $9.31 $9.31 $8.21 72,147
2018-09-20 $9.41 $9.44 $9.35 $9.35 $8.24 89,318
2018-09-19 $9.53 $9.55 $9.42 $9.43 $8.31 33,706
2018-09-18 $9.46 $9.59 $9.45 $9.45 $8.33 64,183
2018-09-17 $9.51 $9.61 $9.44 $9.50 $8.38 81,266
2018-09-14 $9.51 $9.58 $9.51 $9.53 $8.40 64,181
2018-09-13 $9.54 $9.57 $9.53 $9.53 $8.40 46,678
2018-09-12 $9.58 $9.58 $9.53 $9.57 $8.41 36,854
2018-09-11 $9.55 $9.62 $9.55 $9.58 $8.42 18,750
2018-09-10 $9.58 $9.60 $9.52 $9.54 $8.39 15,238
2018-09-07 $9.62 $9.63 $9.53 $9.56 $8.40 68,803
2018-09-06 $9.66 $9.66 $9.56 $9.57 $8.41 54,565
2018-09-05 $9.71 $9.71 $9.59 $9.63 $8.47 21,652
2018-09-04 $9.73 $9.75 $9.60 $9.71 $8.54 87,148
2018-08-31 $9.63 $9.69 $9.61 $9.69 $8.52 38,230
2018-08-30 $9.53 $9.60 $9.53 $9.60 $8.44 89,754
2018-08-29 $9.63 $9.66 $9.55 $9.55 $8.40 35,591
2018-08-28 $9.77 $9.77 $9.60 $9.60 $8.44 65,284
2018-08-27 $9.70 $9.77 $9.67 $9.73 $8.55 38,182
2018-08-24 $9.78 $9.78 $9.67 $9.70 $8.53 44,505
2018-08-23 $9.61 $9.78 $9.61 $9.72 $8.55 43,892
2018-08-22 $9.66 $9.67 $9.59 $9.66 $8.49 31,373
2018-08-21 $9.64 $9.68 $9.58 $9.64 $8.47 26,764
2018-08-20 $9.63 $9.63 $9.55 $9.56 $8.40 11,400
2018-08-17 $9.58 $9.59 $9.55 $9.59 $8.43 30,444
2018-08-16 $9.52 $9.61 $9.52 $9.56 $8.40 51,732
2018-08-15 $9.54 $9.57 $9.53 $9.53 $8.38 36,300
2018-08-14 $9.53 $9.57 $9.53 $9.54 $8.39 34,470
2018-08-13 $9.58 $9.66 $9.54 $9.58 $8.40 14,468
2018-08-10 $9.53 $9.59 $9.53 $9.55 $8.37 48,613
2018-08-09 $9.69 $9.69 $9.53 $9.53 $8.35 51,927
2018-08-08 $9.57 $9.61 $9.53 $9.61 $8.42 25,428
2018-08-07 $9.61 $9.61 $9.50 $9.52 $8.34 32,377
2018-08-06 $9.58 $9.61 $9.58 $9.58 $8.40 14,126
2018-08-03 $9.59 $9.63 $9.54 $9.57 $8.39 20,810
2018-08-02 $9.60 $9.64 $9.52 $9.60 $8.41 54,501
2018-08-01 $9.62 $9.64 $9.55 $9.60 $8.41 17,122
2018-07-31 $9.51 $9.58 $9.51 $9.55 $8.37 39,888
2018-07-30 $9.53 $9.54 $9.50 $9.54 $8.36 40,652
2018-07-27 $9.59 $9.60 $9.51 $9.52 $8.34 36,241
2018-07-26 $9.55 $9.60 $9.55 $9.60 $8.41 8,944
2018-07-25 $9.59 $9.60 $9.55 $9.60 $8.41 11,630
2018-07-24 $9.55 $9.60 $9.53 $9.60 $8.41 35,861
2018-07-23 $9.51 $9.53 $9.49 $9.52 $8.34 57,313
2018-07-20 $9.50 $9.58 $9.50 $9.55 $8.37 26,256
2018-07-19 $9.54 $9.54 $9.50 $9.50 $8.33 47,207
2018-07-18 $9.55 $9.55 $9.49 $9.50 $8.33 42,597
2018-07-17 $9.55 $9.57 $9.50 $9.52 $8.34 30,696
2018-07-16 $9.58 $9.58 $9.55 $9.56 $8.38 27,436
2018-07-13 $9.61 $9.64 $9.55 $9.56 $8.38 18,506
2018-07-12 $9.53 $9.64 $9.53 $9.60 $8.41 43,609
2018-07-11 $9.52 $9.56 $9.52 $9.55 $8.35 27,404
2018-07-10 $9.47 $9.51 $9.47 $9.49 $8.29 31,120
2018-07-09 $9.47 $9.52 $9.46 $9.49 $8.29 49,376
2018-07-06 $9.52 $9.52 $9.49 $9.51 $8.31 14,676
2018-07-05 $9.50 $9.51 $9.48 $9.51 $8.31 18,479
2018-07-03 $9.53 $9.58 $9.53 $9.53 $8.33 25,310
2018-07-02 $9.53 $9.53 $9.47 $9.53 $8.33 43,485
2018-06-29 $9.46 $9.49 $9.46 $9.49 $8.29 31,058
2018-06-28 $9.50 $9.50 $9.45 $9.46 $8.27 50,669
2018-06-27 $9.51 $9.51 $9.48 $9.50 $8.30 15,370
2018-06-26 $9.47 $9.52 $9.45 $9.49 $8.29 38,948
2018-06-25 $9.49 $9.50 $9.46 $9.46 $8.27 38,076
2018-06-22 $9.53 $9.53 $9.46 $9.47 $8.28 27,230
2018-06-21 $9.60 $9.60 $9.51 $9.52 $8.32 35,410
2018-06-20 $9.51 $9.60 $9.48 $9.57 $8.36 84,401
2018-06-19 $9.50 $9.51 $9.45 $9.50 $8.30 110,553
2018-06-18 $9.48 $9.50 $9.47 $9.50 $8.30 23,921
2018-06-15 $9.45 $9.48 $9.45 $9.45 $8.26 69,546
2018-06-14 $9.45 $9.47 $9.40 $9.41 $8.22 66,781
2018-06-13 $9.45 $9.47 $9.45 $9.45 $8.23 52,707
2018-06-12 $9.52 $9.52 $9.44 $9.45 $8.23 55,441
2018-06-11 $9.46 $9.48 $9.45 $9.48 $8.26 77,459
2018-06-08 $9.47 $9.49 $9.41 $9.42 $8.21 82,000
2018-06-07 $9.49 $9.49 $9.41 $9.43 $8.22 53,823
2018-06-06 $9.52 $9.52 $9.44 $9.44 $8.22 34,636
2018-06-05 $9.49 $9.52 $9.46 $9.52 $8.29 77,093
2018-06-04 $9.48 $9.51 $9.47 $9.49 $8.27 44,289
2018-06-01 $9.55 $9.55 $9.50 $9.50 $8.28 30,653
2018-05-31 $9.56 $9.57 $9.51 $9.53 $8.30 42,529
2018-05-30 $9.49 $9.60 $9.48 $9.55 $8.32 63,535
2018-05-29 $9.44 $9.52 $9.44 $9.52 $8.29 54,669
2018-05-25 $9.46 $9.46 $9.40 $9.42 $8.21 57,543
2018-05-24 $9.47 $9.51 $9.42 $9.43 $8.22 105,563
2018-05-23 $9.49 $9.49 $9.46 $9.46 $8.24 16,624
2018-05-22 $9.52 $9.52 $9.43 $9.46 $8.24 49,992
2018-05-21 $9.50 $9.50 $9.43 $9.50 $8.28 62,400
2018-05-18 $9.53 $9.53 $9.45 $9.50 $8.28 85,689
2018-05-17 $9.40 $9.53 $9.40 $9.53 $8.30 98,337
2018-05-16 $9.40 $9.46 $9.40 $9.45 $8.23 49,763
2018-05-15 $9.39 $9.43 $9.38 $9.40 $8.19 58,589
2018-05-14 $9.41 $9.45 $9.37 $9.41 $8.20 86,266
2018-05-11 $9.46 $9.46 $9.36 $9.40 $8.17 137,995
2018-05-10 $9.42 $9.46 $9.41 $9.44 $8.20 87,434
2018-05-09 $9.40 $9.43 $9.38 $9.43 $8.19 31,558
2018-05-08 $9.38 $9.40 $9.37 $9.40 $8.17 31,847
2018-05-07 $9.45 $9.45 $9.35 $9.38 $8.15 87,525
2018-05-04 $9.42 $9.42 $9.39 $9.40 $8.17 21,244
2018-05-03 $9.36 $9.41 $9.36 $9.39 $8.16 30,324
2018-05-02 $9.38 $9.39 $9.35 $9.39 $8.16 39,331
2018-05-01 $9.38 $9.38 $9.33 $9.36 $8.13 75,764
2018-04-30 $9.35 $9.37 $9.35 $9.35 $8.12 51,205
2018-04-27 $9.31 $9.36 $9.31 $9.36 $8.13 103,399
2018-04-26 $9.33 $9.33 $9.31 $9.31 $8.09 36,206
2018-04-25 $9.30 $9.32 $9.29 $9.29 $8.07 83,560
2018-04-24 $9.34 $9.34 $9.30 $9.30 $8.08 68,304
2018-04-23 $9.31 $9.33 $9.29 $9.32 $8.10 62,746
2018-04-20 $9.21 $9.31 $9.21 $9.30 $8.08 81,228
2018-04-19 $9.24 $9.24 $9.21 $9.21 $8.00 48,951
2018-04-18 $9.22 $9.26 $9.22 $9.26 $8.04 37,214
2018-04-17 $9.27 $9.28 $9.23 $9.26 $8.04 42,019
2018-04-16 $9.29 $9.30 $9.27 $9.28 $8.06 62,823
2018-04-13 $9.29 $9.31 $9.26 $9.30 $8.08 86,397
2018-04-12 $9.28 $9.29 $9.25 $9.27 $8.05 54,953
2018-04-11 $9.25 $9.32 $9.25 $9.29 $8.04 79,955
2018-04-10 $9.28 $9.31 $9.24 $9.26 $8.02 65,660
2018-04-09 $9.30 $9.33 $9.28 $9.31 $8.06 26,142
2018-04-06 $9.31 $9.34 $9.30 $9.34 $8.09 62,693
2018-04-05 $9.32 $9.33 $9.27 $9.27 $8.03 82,065
2018-04-04 $9.33 $9.33 $9.29 $9.30 $8.05 19,773
2018-04-03 $9.25 $9.33 $9.24 $9.31 $8.06 103,930
2018-04-02 $9.34 $9.34 $9.20 $9.25 $8.01 289,410
2018-03-29 $9.29 $9.33 $9.29 $9.33 $8.08 51,573
2018-03-28 $9.26 $9.31 $9.24 $9.29 $8.04 58,943
2018-03-27 $9.31 $9.32 $9.16 $9.25 $8.01 147,723
2018-03-26 $9.32 $9.34 $9.29 $9.32 $8.07 38,774
2018-03-23 $9.31 $9.33 $9.30 $9.31 $8.06 46,335
2018-03-22 $9.28 $9.33 $9.28 $9.32 $8.07 39,454
2018-03-21 $9.34 $9.34 $9.23 $9.26 $8.02 108,407
2018-03-20 $9.43 $9.43 $9.32 $9.32 $8.07 70,695
2018-03-19 $9.40 $9.42 $9.40 $9.42 $8.16 61,685
2018-03-16 $9.36 $9.41 $9.33 $9.40 $8.14 40,830
2018-03-15 $9.39 $9.40 $9.37 $9.37 $8.11 33,054
2018-03-14 $9.37 $9.41 $9.37 $9.38 $8.12 81,900
2018-03-13 $9.42 $9.45 $9.41 $9.42 $8.13 65,171
2018-03-12 $9.42 $9.50 $9.42 $9.45 $8.16 31,302
2018-03-09 $9.54 $9.54 $9.43 $9.45 $8.16 107,049
2018-03-08 $9.51 $9.53 $9.49 $9.49 $8.19 42,169
2018-03-07 $9.52 $9.55 $9.49 $9.54 $8.24 54,735
2018-03-06 $9.50 $9.57 $9.50 $9.56 $8.25 43,721
2018-03-05 $9.52 $9.55 $9.49 $9.52 $8.22 45,728
2018-03-02 $9.51 $9.55 $9.51 $9.53 $8.23 40,984
2018-03-01 $9.56 $9.58 $9.52 $9.54 $8.24 28,320
2018-02-28 $9.56 $9.56 $9.51 $9.55 $8.25 46,382
2018-02-27 $9.50 $9.55 $9.48 $9.54 $8.24 46,544
2018-02-26 $9.48 $9.52 $9.48 $9.49 $8.19 70,422
2018-02-23 $9.42 $9.49 $9.40 $9.46 $8.17 134,946
2018-02-22 $9.52 $9.55 $9.38 $9.43 $8.14 113,714
2018-02-21 $9.57 $9.60 $9.51 $9.51 $8.21 78,144
2018-02-20 $9.67 $9.67 $9.58 $9.58 $8.27 49,385
2018-02-16 $9.66 $9.67 $9.60 $9.61 $8.30 25,681
2018-02-15 $9.63 $9.66 $9.61 $9.66 $8.34 36,546
2018-02-14 $9.63 $9.63 $9.59 $9.60 $8.29 33,865
2018-02-13 $9.62 $9.67 $9.62 $9.62 $8.28 81,130
2018-02-12 $9.65 $9.66 $9.60 $9.62 $8.28 66,389
2018-02-09 $9.63 $9.67 $9.61 $9.67 $8.32 60,220
2018-02-08 $9.64 $9.67 $9.59 $9.61 $8.27 81,127
2018-02-07 $9.60 $9.67 $9.58 $9.60 $8.26 127,957
2018-02-06 $9.47 $9.67 $9.46 $9.60 $8.26 113,548
2018-02-05 $9.61 $9.65 $9.40 $9.49 $8.17 153,490
2018-02-02 $9.76 $9.80 $9.68 $9.68 $8.33 68,682
2018-02-01 $9.78 $9.82 $9.78 $9.79 $8.43 43,006
2018-01-31 $9.68 $9.80 $9.68 $9.80 $8.43 36,677
2018-01-30 $9.75 $9.82 $9.71 $9.74 $8.38 94,978
2018-01-29 $9.90 $9.90 $9.75 $9.75 $8.39 75,024
2018-01-26 $9.98 $10.02 $9.90 $9.90 $8.52 48,217
2018-01-25 $10.06 $10.06 $9.95 $9.95 $8.56 56,406
2018-01-24 $10.09 $10.09 $10.00 $10.03 $8.63 72,128
2018-01-23 $10.09 $10.09 $10.06 $10.06 $8.66 35,876
2018-01-22 $10.15 $10.15 $10.07 $10.07 $8.67 36,679
2018-01-19 $10.11 $10.17 $10.11 $10.11 $8.70 29,799
2018-01-18 $10.14 $10.15 $10.13 $10.13 $8.72 30,693
2018-01-17 $10.22 $10.24 $10.12 $10.16 $8.74 58,949
2018-01-16 $10.25 $10.28 $10.15 $10.20 $8.78 67,565
2018-01-12 $10.20 $10.23 $10.14 $10.23 $8.80 31,988
2018-01-11 $10.19 $10.22 $10.18 $10.18 $8.76 29,073
2018-01-10 $10.22 $10.25 $10.19 $10.21 $8.76 40,477
2018-01-09 $10.30 $10.32 $10.23 $10.27 $8.81 77,448
2018-01-08 $10.25 $10.30 $10.19 $10.29 $8.83 29,651
2018-01-05 $10.18 $10.30 $10.18 $10.26 $8.80 30,357
2018-01-04 $10.24 $10.26 $10.18 $10.18 $8.74 46,221
2018-01-03 $10.28 $10.28 $10.24 $10.25 $8.80 37,438
2018-01-02 $10.22 $10.27 $10.15 $10.24 $8.79 47,228
2017-12-29 $10.16 $10.23 $10.15 $10.19 $8.74 40,824
2017-12-28 $10.20 $10.24 $10.19 $10.19 $8.74 41,000
2017-12-27 $10.14 $10.22 $10.14 $10.22 $8.77 81,660
2017-12-26 $10.13 $10.15 $10.09 $10.14 $8.70 73,049
2017-12-22 $10.09 $10.17 $10.06 $10.12 $8.68 123,870
2017-12-21 $10.11 $10.16 $10.10 $10.10 $8.67 64,713
2017-12-20 $10.20 $10.26 $10.11 $10.17 $8.73 82,633
2017-12-19 $10.24 $10.40 $10.19 $10.20 $8.75 97,827
2017-12-18 $10.35 $10.49 $10.30 $10.30 $8.84 79,861
2017-12-15 $10.40 $10.44 $10.34 $10.34 $8.87 65,144
2017-12-14 $10.45 $10.47 $10.41 $10.43 $8.95 36,333
2017-12-13 $10.47 $10.50 $10.45 $10.48 $8.97 27,109
2017-12-12 $10.49 $10.54 $10.45 $10.48 $8.97 28,059
2017-12-11 $10.53 $10.53 $10.46 $10.48 $8.97 18,276
2017-12-08 $10.51 $10.57 $10.44 $10.57 $9.04 51,677
2017-12-07 $10.52 $10.58 $10.49 $10.51 $8.99 52,853
2017-12-06 $10.50 $10.57 $10.49 $10.55 $9.03 76,308
2017-12-05 $10.44 $10.55 $10.43 $10.51 $8.99 57,614
2017-12-04 $10.36 $10.54 $10.35 $10.46 $8.95 102,501
2017-12-01 $10.52 $10.52 $10.43 $10.45 $8.94 51,185
2017-11-30 $10.44 $10.45 $10.40 $10.45 $8.94 45,497
2017-11-29 $10.40 $10.54 $10.40 $10.43 $8.92 48,396
2017-11-28 $10.48 $10.51 $10.41 $10.41 $8.91 51,292
2017-11-27 $10.51 $10.54 $10.44 $10.52 $9.00 25,018
2017-11-24 $10.61 $10.61 $10.51 $10.51 $8.99 19,480
2017-11-22 $10.59 $10.62 $10.55 $10.55 $9.03 31,704
2017-11-21 $10.64 $10.65 $10.54 $10.57 $8.93 38,104
2017-11-20 $10.54 $10.58 $10.54 $10.56 $8.92 24,340
2017-11-17 $10.61 $10.62 $10.57 $10.58 $8.94 47,356
2017-11-16 $10.60 $10.63 $10.57 $10.59 $8.94 21,213
2017-11-15 $10.60 $10.69 $10.59 $10.69 $9.03 51,253
2017-11-14 $10.56 $10.64 $10.54 $10.60 $8.95 40,670
2017-11-13 $10.52 $10.70 $10.52 $10.59 $8.92 38,314
2017-11-10 $10.54 $10.54 $10.43 $10.53 $8.86 21,374
2017-11-09 $10.60 $10.60 $10.50 $10.51 $8.85 25,171
2017-11-08 $10.63 $10.63 $10.53 $10.60 $8.92 32,332
2017-11-07 $10.46 $10.61 $10.46 $10.59 $8.92 35,610
2017-11-06 $10.51 $10.52 $10.47 $10.48 $8.82 33,572
2017-11-03 $10.58 $10.58 $10.46 $10.47 $8.81 65,685
2017-11-02 $10.56 $10.63 $10.51 $10.54 $8.87 61,376
2017-11-01 $10.52 $10.55 $10.50 $10.55 $8.88 39,548
2017-10-31 $10.46 $10.55 $10.46 $10.52 $8.86 47,624
2017-10-30 $10.45 $10.55 $10.45 $10.50 $8.84 41,323
2017-10-27 $10.55 $10.55 $10.44 $10.46 $8.81 39,745
2017-10-26 $10.50 $10.54 $10.48 $10.52 $8.86 32,768
2017-10-25 $10.57 $10.57 $10.48 $10.48 $8.82 26,456
2017-10-24 $10.60 $10.60 $10.55 $10.56 $8.89 37,446
2017-10-23 $10.55 $10.60 $10.55 $10.57 $8.90 13,030
2017-10-20 $10.58 $10.60 $10.53 $10.53 $8.86 28,957
2017-10-19 $10.62 $10.62 $10.58 $10.59 $8.92 3,794
2017-10-18 $10.63 $10.63 $10.54 $10.59 $8.92 26,748
2017-10-17 $10.60 $10.63 $10.57 $10.58 $8.91 35,842
2017-10-16 $10.61 $10.62 $10.54 $10.60 $8.92 33,399
2017-10-13 $10.60 $10.62 $10.56 $10.56 $8.89 13,032
2017-10-12 $10.53 $10.61 $10.53 $10.60 $8.92 37,636
2017-10-11 $10.58 $10.62 $10.57 $10.59 $8.89 50,209
2017-10-10 $10.55 $10.63 $10.51 $10.61 $8.90 93,044
2017-10-09 $10.50 $10.55 $10.49 $10.49 $8.80 10,993
2017-10-06 $10.49 $10.57 $10.45 $10.45 $8.77 36,346
2017-10-05 $10.53 $10.53 $10.46 $10.52 $8.83 26,386
2017-10-04 $10.54 $10.55 $10.51 $10.52 $8.83 17,350
2017-10-03 $10.53 $10.55 $10.49 $10.53 $8.84 22,384
2017-10-02 $10.58 $10.58 $10.45 $10.49 $8.80 30,150
2017-09-29 $10.55 $10.56 $10.49 $10.54 $8.84 19,741
2017-09-28 $10.57 $10.58 $10.50 $10.51 $8.82 39,242
2017-09-27 $10.60 $10.60 $10.48 $10.53 $8.84 28,858
2017-09-26 $10.62 $10.62 $10.58 $10.61 $8.90 37,949
2017-09-25 $10.60 $10.61 $10.59 $10.60 $8.90 27,545
2017-09-22 $10.56 $10.59 $10.56 $10.59 $8.89 21,668
2017-09-21 $10.62 $10.62 $10.56 $10.59 $8.89 47,050
2017-09-20 $10.60 $10.62 $10.56 $10.62 $8.91 30,569
2017-09-19 $10.62 $10.62 $10.55 $10.61 $8.90 58,597
2017-09-18 $10.60 $10.61 $10.56 $10.60 $8.90 17,630
2017-09-15 $10.55 $10.60 $10.54 $10.60 $8.90 25,764
2017-09-14 $10.53 $10.55 $10.51 $10.55 $8.85 33,336
2017-09-13 $10.56 $10.65 $10.56 $10.57 $8.84 32,618
2017-09-12 $10.55 $10.64 $10.55 $10.59 $8.86 33,303
2017-09-11 $10.69 $10.69 $10.57 $10.57 $8.84 47,846
2017-09-08 $10.61 $10.65 $10.61 $10.62 $8.88 29,586
2017-09-07 $10.59 $10.61 $10.56 $10.61 $8.87 57,087
2017-09-06 $10.49 $10.54 $10.47 $10.51 $8.79 18,620
2017-09-05 $10.47 $10.56 $10.40 $10.46 $8.75 96,842
2017-09-01 $10.44 $10.45 $10.39 $10.39 $8.69 19,659
2017-08-31 $10.45 $10.47 $10.39 $10.41 $8.71 44,014
2017-08-30 $10.39 $10.48 $10.39 $10.42 $8.72 62,276
2017-08-29 $10.43 $10.50 $10.42 $10.42 $8.72 33,351
2017-08-28 $10.38 $10.44 $10.38 $10.39 $8.69 24,337
2017-08-25 $10.36 $10.44 $10.32 $10.38 $8.68 98,100
2017-08-24 $10.42 $10.44 $10.38 $10.40 $8.70 21,601
2017-08-23 $10.40 $10.45 $10.39 $10.42 $8.72 63,481
2017-08-22 $10.41 $10.48 $10.41 $10.46 $8.75 51,657
2017-08-21 $10.43 $10.46 $10.42 $10.46 $8.75 12,380
2017-08-18 $10.39 $10.42 $10.35 $10.41 $8.70 29,143
2017-08-17 $10.36 $10.41 $10.35 $10.38 $8.68 29,209
2017-08-16 $10.36 $10.41 $10.33 $10.41 $8.71 51,710
2017-08-15 $10.39 $10.39 $10.33 $10.35 $8.66 19,216
2017-08-14 $10.38 $10.46 $10.36 $10.36 $8.67 57,130
2017-08-11 $10.17 $10.39 $10.17 $10.38 $8.69 55,529
2017-08-10 $10.32 $10.38 $10.32 $10.32 $8.60 34,809
2017-08-09 $10.42 $10.43 $10.34 $10.35 $8.63 34,487
2017-08-08 $10.48 $10.52 $10.38 $10.38 $8.65 42,707
2017-08-07 $10.49 $10.51 $10.44 $10.45 $8.71 21,774
2017-08-04 $10.55 $10.55 $10.47 $10.49 $8.74 23,151
2017-08-03 $10.47 $10.54 $10.45 $10.54 $8.79 64,636
2017-08-02 $10.40 $10.51 $10.38 $10.51 $8.76 94,024
2017-08-01 $10.30 $10.40 $10.29 $10.40 $8.67 80,412
2017-07-31 $10.34 $10.34 $10.26 $10.31 $8.60 50,066
2017-07-28 $10.36 $10.36 $10.30 $10.30 $8.59 37,755
2017-07-27 $10.28 $10.30 $10.24 $10.24 $8.54 44,030
2017-07-26 $10.22 $10.31 $10.22 $10.30 $8.59 37,762
2017-07-25 $10.26 $10.30 $10.24 $10.24 $8.54 29,827
2017-07-24 $10.34 $10.34 $10.28 $10.29 $8.58 34,429
2017-07-21 $10.28 $10.37 $10.28 $10.35 $8.63 48,174
2017-07-20 $10.30 $10.31 $10.27 $10.30 $8.59 19,142
2017-07-19 $10.25 $10.32 $10.25 $10.30 $8.59 35,752
2017-07-18 $10.23 $10.31 $10.23 $10.26 $8.55 20,491
2017-07-17 $10.33 $10.35 $10.22 $10.23 $8.53 61,388
2017-07-14 $10.24 $10.30 $10.24 $10.29 $8.58 52,626
2017-07-13 $10.21 $10.26 $10.21 $10.23 $8.53 38,512
2017-07-12 $10.20 $10.25 $10.20 $10.25 $8.55 33,811
2017-07-11 $10.20 $10.23 $10.20 $10.23 $8.50 45,386
2017-07-10 $10.22 $10.23 $10.19 $10.21 $8.48 49,378
2017-07-07 $10.23 $10.23 $10.17 $10.23 $8.50 58,905
2017-07-06 $10.24 $10.25 $10.21 $10.25 $8.52 49,255
2017-07-05 $10.33 $10.37 $10.25 $10.29 $8.55 70,751
2017-07-03 $10.25 $10.32 $10.25 $10.26 $8.53 16,354
2017-06-30 $10.25 $10.26 $10.23 $10.25 $8.52 28,028
2017-06-29 $10.30 $10.30 $10.25 $10.25 $8.52 50,273
2017-06-28 $10.37 $10.40 $10.34 $10.35 $8.60 35,024
2017-06-27 $10.35 $10.39 $10.34 $10.39 $8.63 25,584
2017-06-26 $10.37 $10.40 $10.35 $10.35 $8.60 23,639
2017-06-23 $10.36 $10.40 $10.36 $10.39 $8.63 27,587
2017-06-22 $10.33 $10.43 $10.32 $10.36 $8.61 18,061
2017-06-21 $10.32 $10.37 $10.32 $10.36 $8.61 27,271
2017-06-20 $10.39 $10.40 $10.34 $10.35 $8.60 29,953
2017-06-19 $10.38 $10.44 $10.35 $10.35 $8.60 32,224
2017-06-16 $10.45 $10.45 $10.36 $10.42 $8.66 31,793
2017-06-15 $10.40 $10.47 $10.37 $10.47 $8.70 68,258
2017-06-14 $10.36 $10.40 $10.29 $10.36 $8.61 70,427
2017-06-13 $10.47 $10.47 $10.33 $10.36 $8.61 43,780
2017-06-12 $10.35 $10.40 $10.35 $10.35 $8.57 30,308
2017-06-09 $10.42 $10.44 $10.37 $10.37 $8.59 21,079
2017-06-08 $10.46 $10.46 $10.40 $10.42 $8.63 62,255
2017-06-07 $10.44 $10.53 $10.43 $10.43 $8.64 48,343
2017-06-06 $10.49 $10.49 $10.44 $10.45 $8.66 35,216
2017-06-05 $10.49 $10.51 $10.42 $10.45 $8.66 53,417
2017-06-02 $10.45 $10.53 $10.45 $10.53 $8.72 43,487
2017-06-01 $10.47 $10.47 $10.44 $10.44 $8.65 31,336
2017-05-31 $10.35 $10.44 $10.34 $10.41 $8.62 40,378
2017-05-30 $10.40 $10.41 $10.37 $10.41 $8.62 31,558
2017-05-26 $10.30 $10.36 $10.30 $10.36 $8.58 19,901
2017-05-25 $10.32 $10.32 $10.27 $10.31 $8.54 56,850
2017-05-24 $10.29 $10.32 $10.25 $10.32 $8.55 45,305
2017-05-23 $10.28 $10.29 $10.22 $10.22 $8.46 48,353
2017-05-22 $10.16 $10.23 $10.16 $10.22 $8.46 23,739
2017-05-19 $10.24 $10.24 $10.16 $10.19 $8.44 45,882
2017-05-18 $10.26 $10.29 $10.20 $10.22 $8.46 25,427
2017-05-17 $10.27 $10.34 $10.25 $10.25 $8.49 33,505
2017-05-16 $10.32 $10.33 $10.25 $10.25 $8.49 52,126
2017-05-15 $10.36 $10.37 $10.30 $10.36 $8.58 47,790
2017-05-12 $10.19 $10.29 $10.19 $10.26 $8.50 26,486
2017-05-11 $10.16 $10.22 $10.16 $10.21 $8.46 29,651
2017-05-10 $10.33 $10.33 $10.18 $10.18 $8.40 44,379
2017-05-09 $10.27 $10.31 $10.25 $10.27 $8.48 45,599
2017-05-08 $10.40 $10.40 $10.27 $10.29 $8.49 77,956
2017-05-05 $10.41 $10.41 $10.37 $10.38 $8.57 10,701
2017-05-04 $10.40 $10.44 $10.37 $10.39 $8.58 33,967
2017-05-03 $10.38 $10.50 $10.27 $10.40 $8.59 112,046
2017-05-02 $10.32 $10.40 $10.28 $10.40 $8.59 41,194
2017-05-01 $10.37 $10.37 $10.24 $10.27 $8.48 27,916
2017-04-28 $10.34 $10.38 $10.27 $10.32 $8.52 54,369
2017-04-27 $10.29 $10.38 $10.27 $10.38 $8.57 59,792
2017-04-26 $10.30 $10.32 $10.29 $10.31 $8.51 23,728
2017-04-25 $10.24 $10.29 $10.24 $10.29 $8.49 72,418
2017-04-24 $10.25 $10.28 $10.24 $10.24 $8.45 41,014
2017-04-21 $10.22 $10.27 $10.21 $10.24 $8.45 45,195
2017-04-20 $10.21 $10.24 $10.20 $10.22 $8.44 22,685
2017-04-19 $10.26 $10.26 $10.22 $10.22 $8.43 35,144
2017-04-18 $10.20 $10.23 $10.19 $10.21 $8.43 40,464
2017-04-17 $10.18 $10.25 $10.18 $10.19 $8.41 52,496
2017-04-13 $10.22 $10.24 $10.15 $10.21 $8.43 74,048
2017-04-12 $10.21 $10.21 $10.16 $10.20 $8.42 43,341
2017-04-11 $10.14 $10.21 $10.14 $10.18 $8.40 38,318
2017-04-10 $10.10 $10.21 $10.10 $10.15 $8.35 142,361
2017-04-07 $10.08 $10.14 $10.06 $10.10 $8.31 42,562
2017-04-06 $10.06 $10.08 $10.02 $10.08 $8.29 42,790
2017-04-05 $10.05 $10.07 $10.00 $10.01 $8.24 55,832
2017-04-04 $10.10 $10.10 $10.00 $10.07 $8.29 59,473
2017-04-03 $10.07 $10.09 $10.05 $10.08 $8.29 19,526
2017-03-31 $10.07 $10.08 $9.98 $10.08 $8.29 50,175
2017-03-30 $10.05 $10.12 $10.02 $10.02 $8.24 53,967
2017-03-29 $10.06 $10.10 $10.04 $10.09 $8.30 25,439
2017-03-28 $10.07 $10.08 $9.98 $10.00 $8.23 53,688
2017-03-27 $10.08 $10.13 $10.05 $10.06 $8.28 49,704
2017-03-24 $10.05 $10.09 $10.05 $10.08 $8.29 25,819
2017-03-23 $10.05 $10.08 $10.02 $10.05 $8.27 70,152
2017-03-22 $9.96 $10.07 $9.95 $10.04 $8.26 87,392
2017-03-21 $9.95 $9.97 $9.93 $9.95 $8.19 31,222
2017-03-20 $9.94 $9.97 $9.94 $9.96 $8.19 44,185
2017-03-17 $9.92 $9.95 $9.92 $9.92 $8.16 47,533
2017-03-16 $9.99 $9.99 $9.89 $9.90 $8.15 63,951
2017-03-15 $9.95 $9.98 $9.90 $9.97 $8.20 57,849
2017-03-14 $9.98 $9.98 $9.91 $9.93 $8.17 68,964
2017-03-13 $10.02 $10.02 $9.93 $9.95 $8.19 45,089
2017-03-10 $10.04 $10.04 $9.98 $10.03 $8.22 29,982
2017-03-09 $10.01 $10.04 $9.98 $10.03 $8.22 81,823
2017-03-08 $10.05 $10.05 $10.00 $10.04 $8.23 54,650
2017-03-07 $10.10 $10.12 $10.06 $10.06 $8.25 37,538
2017-03-06 $10.14 $10.15 $10.07 $10.14 $8.31 44,227
2017-03-03 $10.12 $10.19 $10.07 $10.13 $8.31 63,241
2017-03-02 $10.28 $10.28 $10.07 $10.08 $8.27 93,914
2017-03-01 $10.20 $10.30 $10.15 $10.28 $8.43 81,428
2017-02-28 $10.17 $10.21 $10.15 $10.21 $8.37 49,475
2017-02-27 $10.25 $10.29 $10.10 $10.13 $8.31 56,724
2017-02-24 $10.30 $10.32 $10.24 $10.25 $8.40 43,760
2017-02-23 $10.27 $10.30 $10.21 $10.27 $8.42 52,166
2017-02-22 $10.22 $10.26 $10.18 $10.26 $8.41 70,148
2017-02-21 $10.13 $10.22 $10.10 $10.22 $8.38 49,874
2017-02-17 $10.19 $10.22 $10.09 $10.09 $8.27 76,561
2017-02-16 $10.25 $10.25 $10.14 $10.22 $8.38 67,083
2017-02-15 $10.20 $10.25 $10.17 $10.22 $8.38 67,465
2017-02-14 $10.20 $10.25 $10.15 $10.20 $8.36 62,543
2017-02-13 $10.27 $10.28 $10.21 $10.22 $8.38 41,297
2017-02-10 $10.33 $10.34 $10.26 $10.30 $8.42 27,573
2017-02-09 $10.37 $10.37 $10.30 $10.32 $8.43 41,055
2017-02-08 $10.36 $10.37 $10.31 $10.35 $8.46 18,584
2017-02-07 $10.27 $10.34 $10.27 $10.33 $8.44 21,237
2017-02-06 $10.28 $10.31 $10.24 $10.30 $8.42 15,123
2017-02-03 $10.37 $10.37 $10.24 $10.24 $8.37 32,795
2017-02-02 $10.38 $10.38 $10.24 $10.33 $8.44 53,665
2017-02-01 $10.37 $10.37 $10.28 $10.33 $8.44 55,959
2017-01-31 $10.32 $10.33 $10.27 $10.33 $8.44 25,634
2017-01-30 $10.33 $10.33 $10.26 $10.30 $8.42 27,252
2017-01-27 $10.37 $10.37 $10.27 $10.30 $8.42 43,102
2017-01-26 $10.32 $10.32 $10.23 $10.30 $8.42 26,537
2017-01-25 $10.34 $10.34 $10.26 $10.27 $8.39 27,861
2017-01-24 $10.39 $10.39 $10.29 $10.30 $8.42 34,473
2017-01-23 $10.34 $10.37 $10.31 $10.34 $8.45 26,916
2017-01-20 $10.35 $10.35 $10.25 $10.28 $8.40 91,876
2017-01-19 $10.40 $10.40 $10.32 $10.32 $8.43 27,638
2017-01-18 $10.34 $10.47 $10.34 $10.43 $8.52 77,020
2017-01-17 $10.42 $10.49 $10.38 $10.40 $8.50 34,626
2017-01-13 $10.39 $10.44 $10.38 $10.41 $8.51 65,801
2017-01-12 $10.39 $10.48 $10.39 $10.45 $8.54 22,000
2017-01-11 $10.48 $10.57 $10.33 $10.36 $8.47 93,460
2017-01-10 $10.64 $10.69 $10.56 $10.57 $8.61 21,904
2017-01-09 $10.67 $10.71 $10.61 $10.61 $8.64 19,487
2017-01-06 $10.74 $10.74 $10.62 $10.62 $8.65 20,220
2017-01-05 $10.65 $10.71 $10.65 $10.71 $8.72 22,573
2017-01-04 $10.60 $10.75 $10.59 $10.70 $8.72 46,210
2017-01-03 $10.41 $10.55 $10.41 $10.55 $8.59 46,630
2016-12-30 $10.49 $10.63 $10.33 $10.43 $8.50 76,738
2016-12-29 $10.40 $10.96 $10.40 $10.53 $8.58 233,702
2016-12-28 $10.39 $10.44 $10.30 $10.42 $8.49 42,280
2016-12-27 $10.51 $10.51 $10.38 $10.47 $8.53 55,559
2016-12-23 $10.43 $10.70 $10.43 $10.54 $8.59 66,492
2016-12-22 $10.51 $10.62 $10.44 $10.46 $8.52 92,076
2016-12-21 $10.12 $10.70 $10.08 $10.59 $8.63 384,470
2016-12-20 $10.05 $10.17 $10.01 $10.17 $8.28 90,632
2016-12-19 $10.11 $10.13 $10.05 $10.05 $8.19 84,519
2016-12-16 $10.05 $10.18 $10.05 $10.09 $8.22 70,954
2016-12-15 $10.28 $10.28 $10.05 $10.05 $8.19 97,247
2016-12-14 $10.21 $10.38 $10.19 $10.35 $8.43 111,430
2016-12-13 $10.03 $10.20 $10.00 $10.19 $8.30 77,463
2016-12-12 $10.15 $10.15 $10.02 $10.03 $8.14 109,419
2016-12-09 $10.08 $10.14 $10.07 $10.14 $8.23 122,801
2016-12-08 $10.04 $10.08 $10.01 $10.08 $8.18 90,532
2016-12-07 $10.06 $10.15 $10.04 $10.06 $8.17 130,063
2016-12-06 $10.03 $10.08 $9.99 $10.05 $8.16 84,027
2016-12-05 $9.90 $10.18 $9.87 $10.01 $8.13 52,717
2016-12-02 $9.85 $9.94 $9.84 $9.91 $8.05 86,773
2016-12-01 $9.99 $10.04 $9.85 $9.90 $8.04 131,415
2016-11-30 $10.00 $10.06 $9.98 $10.02 $8.13 52,565
2016-11-29 $10.10 $10.15 $10.00 $10.00 $8.12 132,889
2016-11-28 $10.03 $10.06 $10.00 $10.02 $8.13 37,610
2016-11-25 $10.05 $10.10 $9.96 $9.96 $8.09 22,033
2016-11-23 $9.90 $10.05 $9.88 $9.99 $8.11 116,799
2016-11-22 $10.00 $10.04 $9.90 $9.91 $8.05 113,586
2016-11-21 $10.01 $10.03 $9.91 $9.99 $8.11 90,812
2016-11-18 $9.99 $10.06 $9.90 $9.94 $8.07 113,118
2016-11-17 $10.07 $10.13 $9.84 $9.92 $8.05 236,986
2016-11-16 $10.14 $10.19 $10.01 $10.06 $8.17 149,275
2016-11-15 $10.07 $10.16 $9.98 $10.14 $8.23 139,619
2016-11-14 $10.34 $10.36 $9.96 $9.98 $8.10 231,350
2016-11-11 $10.59 $10.63 $10.35 $10.40 $8.44 89,250
2016-11-10 $10.67 $10.70 $10.48 $10.50 $8.52 113,539
2016-11-09 $10.63 $10.81 $10.58 $10.76 $8.71 74,777
2016-11-08 $10.61 $10.69 $10.61 $10.68 $8.64 22,367
2016-11-07 $10.59 $10.64 $10.59 $10.64 $8.61 37,635
2016-11-04 $10.64 $10.64 $10.57 $10.60 $8.58 13,627
2016-11-03 $10.59 $10.67 $10.54 $10.60 $8.58 43,695
2016-11-02 $10.65 $10.68 $10.54 $10.56 $8.54 34,103
2016-11-01 $10.60 $10.69 $10.55 $10.57 $8.55 38,371
2016-10-31 $10.63 $10.69 $10.56 $10.57 $8.55 54,290
2016-10-28 $10.48 $10.67 $10.48 $10.63 $8.60 106,577
2016-10-27 $10.84 $10.84 $10.59 $10.60 $8.58 66,192
2016-10-26 $11.12 $11.13 $10.75 $10.76 $8.71 131,585
2016-10-25 $11.08 $11.15 $11.03 $11.12 $9.00 26,581
2016-10-24 $11.11 $11.15 $10.98 $11.08 $8.96 30,122
2016-10-21 $11.09 $11.10 $10.98 $11.02 $8.92 46,857
2016-10-20 $11.02 $11.10 $10.94 $11.03 $8.92 53,435
2016-10-19 $10.82 $11.00 $10.79 $10.97 $8.88 53,640
2016-10-18 $10.68 $10.74 $10.61 $10.74 $8.69 67,846
2016-10-17 $10.59 $10.62 $10.51 $10.60 $8.58 84,694
2016-10-14 $10.64 $10.84 $10.53 $10.59 $8.57 103,410
2016-10-13 $10.65 $10.66 $10.45 $10.57 $8.55 114,254
2016-10-12 $10.78 $10.79 $10.59 $10.63 $8.60 65,035
2016-10-11 $10.98 $11.04 $10.69 $10.79 $8.70 107,570
2016-10-10 $11.10 $11.10 $10.98 $11.02 $8.89 21,415
2016-10-07 $11.16 $11.17 $11.02 $11.04 $8.90 24,827
2016-10-06 $11.17 $11.18 $11.07 $11.08 $8.93 12,452
2016-10-05 $11.15 $11.23 $11.11 $11.16 $9.00 51,575
2016-10-04 $11.22 $11.22 $11.12 $11.21 $9.04 33,390
2016-10-03 $11.21 $11.24 $11.17 $11.20 $9.03 25,770
2016-09-30 $11.28 $11.34 $11.21 $11.28 $9.10 19,050
2016-09-29 $11.34 $11.35 $11.22 $11.25 $9.07 20,778
2016-09-28 $11.27 $11.35 $11.27 $11.30 $9.11 23,494
2016-09-27 $11.24 $11.34 $11.16 $11.23 $9.05 30,675
2016-09-26 $11.26 $11.35 $11.16 $11.21 $9.04 26,281
2016-09-23 $11.45 $11.45 $11.20 $11.22 $9.05 47,336
2016-09-22 $11.23 $11.49 $11.23 $11.44 $9.22 50,000
2016-09-21 $11.20 $11.20 $11.08 $11.20 $9.03 66,472
2016-09-20 $11.10 $11.10 $11.07 $11.08 $8.93 12,101
2016-09-19 $11.10 $11.12 $11.07 $11.10 $8.95 21,866
2016-09-16 $11.14 $11.19 $11.07 $11.10 $8.95 33,938
2016-09-15 $11.29 $11.29 $11.14 $11.14 $8.98 43,065
2016-09-14 $11.25 $11.31 $11.17 $11.29 $9.10 64,957
2016-09-13 $11.25 $11.26 $11.19 $11.25 $9.07 25,995
2016-09-12 $11.33 $11.34 $11.25 $11.34 $9.11 66,658
2016-09-09 $11.37 $11.37 $11.28 $11.30 $9.08 46,882
2016-09-08 $11.41 $11.43 $11.38 $11.39 $9.16 37,473
2016-09-07 $11.44 $11.44 $11.37 $11.44 $9.19 65,247
2016-09-06 $11.42 $11.50 $11.42 $11.45 $9.20 29,826
2016-09-02 $11.37 $11.46 $11.36 $11.42 $9.18 62,367
2016-09-01 $11.35 $11.43 $11.35 $11.38 $9.15 39,520
2016-08-31 $11.38 $11.45 $11.35 $11.41 $9.17 72,115
2016-08-30 $11.38 $11.42 $11.31 $11.36 $9.13 60,729
2016-08-29 $11.19 $11.39 $11.17 $11.38 $9.15 87,635
2016-08-26 $11.15 $11.26 $11.13 $11.20 $9.00 40,137
2016-08-25 $11.30 $11.30 $11.14 $11.22 $9.02 62,689
2016-08-24 $11.40 $11.40 $11.26 $11.26 $9.05 86,521
2016-08-23 $11.33 $11.42 $11.33 $11.42 $9.18 45,064
2016-08-22 $11.34 $11.38 $11.32 $11.34 $9.11 65,522
2016-08-19 $11.30 $11.38 $11.27 $11.35 $9.12 56,797
2016-08-18 $11.28 $11.32 $11.27 $11.31 $9.09 47,721
2016-08-17 $11.21 $11.29 $11.21 $11.24 $9.03 60,733
2016-08-16 $11.26 $11.30 $11.20 $11.20 $9.00 64,720
2016-08-15 $11.24 $11.27 $11.23 $11.27 $9.06 47,903
2016-08-12 $11.23 $11.26 $11.22 $11.23 $9.03 38,062
2016-08-11 $11.21 $11.24 $11.20 $11.24 $9.03 40,413
2016-08-10 $11.20 $11.27 $11.20 $11.27 $9.03 37,010
2016-08-09 $11.28 $11.30 $11.19 $11.19 $8.96 76,441
2016-08-08 $11.28 $11.30 $11.23 $11.27 $9.03 50,399
2016-08-05 $11.30 $11.30 $11.27 $11.27 $9.03 36,060
2016-08-04 $11.29 $11.31 $11.28 $11.30 $9.05 41,204
2016-08-03 $11.29 $11.31 $11.27 $11.29 $9.04 52,072
2016-08-02 $11.29 $11.31 $11.23 $11.31 $9.06 75,254
2016-08-01 $11.30 $11.31 $11.24 $11.31 $9.06 40,920
2016-07-29 $11.27 $11.30 $11.23 $11.26 $9.02 50,217
2016-07-28 $11.27 $11.29 $11.24 $11.28 $9.03 15,544
2016-07-27 $11.25 $11.28 $11.25 $11.28 $9.03 28,091
2016-07-26 $11.27 $11.27 $11.22 $11.25 $9.01 46,979
2016-07-25 $11.27 $11.27 $11.21 $11.27 $9.03 28,404
2016-07-22 $11.23 $11.24 $11.18 $11.24 $9.00 16,800
2016-07-21 $11.22 $11.27 $11.21 $11.24 $9.00 24,240
2016-07-20 $11.20 $11.26 $11.19 $11.24 $9.00 33,619
2016-07-19 $11.21 $11.21 $11.14 $11.20 $8.97 23,843
2016-07-18 $11.12 $11.24 $11.12 $11.21 $8.98 56,298
2016-07-15 $11.04 $11.16 $11.04 $11.12 $8.91 39,158
2016-07-14 $11.09 $11.09 $11.02 $11.06 $8.86 59,054
2016-07-13 $11.15 $11.16 $11.03 $11.12 $8.91 72,317
2016-07-12 $11.23 $11.23 $11.12 $11.19 $8.93 56,030
2016-07-11 $11.26 $11.27 $11.19 $11.24 $8.97 48,135
2016-07-08 $11.25 $11.28 $11.23 $11.23 $8.96 62,091
2016-07-07 $11.22 $11.29 $11.21 $11.28 $9.00 62,373
2016-07-06 $11.24 $11.27 $11.19 $11.22 $8.96 53,246
2016-07-05 $11.19 $11.25 $11.16 $11.24 $8.97 81,414
2016-07-01 $11.20 $11.25 $11.17 $11.20 $8.94 56,002
2016-06-30 $11.21 $11.21 $11.16 $11.19 $8.93 19,561
2016-06-29 $11.20 $11.24 $11.18 $11.22 $8.96 33,784
2016-06-28 $11.19 $11.21 $11.18 $11.19 $8.93 29,400
2016-06-27 $11.19 $11.21 $11.16 $11.19 $8.93 40,952
2016-06-24 $11.12 $11.25 $11.12 $11.19 $8.93 23,040
2016-06-23 $11.15 $11.15 $11.12 $11.15 $8.90 20,813
2016-06-22 $11.14 $11.18 $11.14 $11.17 $8.92 25,718
2016-06-21 $11.10 $11.15 $11.10 $11.15 $8.90 40,502
2016-06-20 $11.09 $11.11 $11.08 $11.09 $8.85 21,061
2016-06-17 $11.10 $11.13 $11.09 $11.12 $8.88 45,730
2016-06-16 $11.06 $11.10 $11.05 $11.10 $8.86 56,066
2016-06-15 $11.03 $11.07 $11.03 $11.07 $8.84 37,697
2016-06-14 $11.02 $11.03 $10.99 $11.01 $8.79 38,041
2016-06-13 $10.98 $11.04 $10.98 $11.01 $8.79 41,610
2016-06-10 $11.03 $11.10 $10.99 $10.99 $8.74 59,766
2016-06-09 $11.01 $11.05 $11.00 $11.03 $8.77 54,213
2016-06-08 $11.04 $11.04 $10.95 $11.00 $8.75 57,762
2016-06-07 $11.00 $11.02 $10.99 $11.01 $8.76 40,074
2016-06-06 $11.00 $11.01 $10.95 $11.00 $8.75 43,913
2016-06-03 $10.96 $10.99 $10.94 $10.98 $8.73 48,950
2016-06-02 $10.94 $10.98 $10.92 $10.96 $8.72 45,490
2016-06-01 $10.94 $10.97 $10.88 $10.95 $8.71 50,526
2016-05-31 $10.90 $10.94 $10.78 $10.94 $8.70 91,876
2016-05-27 $10.95 $10.95 $10.87 $10.87 $8.65 21,256
2016-05-26 $10.89 $10.95 $10.87 $10.94 $8.70 55,381
2016-05-25 $10.84 $10.92 $10.84 $10.89 $8.66 52,914
2016-05-24 $10.90 $10.90 $10.85 $10.88 $8.65 36,972
2016-05-23 $10.90 $10.94 $10.87 $10.89 $8.66 34,552
2016-05-20 $10.90 $10.90 $10.81 $10.88 $8.65 46,571
2016-05-19 $10.88 $10.88 $10.73 $10.82 $8.61 74,087
2016-05-18 $11.01 $11.01 $10.87 $10.91 $8.68 31,343
2016-05-17 $10.98 $11.02 $10.98 $11.01 $8.76 31,798
2016-05-16 $11.00 $11.02 $10.99 $11.02 $8.76 32,618
2016-05-13 $11.04 $11.04 $11.01 $11.01 $8.76 25,482
2016-05-12 $10.99 $11.06 $10.98 $11.04 $8.78 59,921
2016-05-11 $11.02 $11.04 $11.00 $11.01 $8.76 25,755
2016-05-10 $11.02 $11.12 $11.02 $11.07 $8.77 61,293
2016-05-09 $11.02 $11.05 $11.01 $11.02 $8.73 28,365
2016-05-06 $11.05 $11.05 $11.02 $11.02 $8.73 25,650
2016-05-05 $11.02 $11.07 $10.94 $11.07 $8.77 63,321
2016-05-04 $11.00 $11.02 $10.95 $11.02 $8.73 64,471
2016-05-03 $10.95 $11.00 $10.90 $10.99 $8.71 43,605
2016-05-02 $10.91 $10.98 $10.90 $10.96 $8.69 50,687
2016-04-29 $10.88 $10.94 $10.84 $10.92 $8.65 43,046
2016-04-28 $10.91 $10.91 $10.84 $10.85 $8.60 42,024
2016-04-27 $10.90 $10.92 $10.85 $10.91 $8.65 21,102
2016-04-26 $10.88 $10.92 $10.86 $10.91 $8.65 39,317
2016-04-25 $10.92 $10.93 $10.83 $10.83 $8.58 45,490
2016-04-22 $10.95 $11.00 $10.91 $10.92 $8.66 44,204
2016-04-21 $10.91 $10.99 $10.91 $10.91 $8.65 46,982
2016-04-20 $10.92 $10.94 $10.91 $10.91 $8.65 23,635
2016-04-19 $10.90 $10.96 $10.86 $10.91 $8.65 56,006
2016-04-18 $11.00 $11.01 $10.93 $10.94 $8.67 25,920
2016-04-15 $11.01 $11.01 $10.98 $10.98 $8.70 23,871
2016-04-14 $10.98 $11.02 $10.97 $11.01 $8.73 30,856
2016-04-13 $10.98 $11.05 $10.92 $11.01 $8.72 43,994
2016-04-12 $10.91 $11.08 $10.88 $11.07 $8.74 74,602
2016-04-11 $10.98 $10.98 $10.87 $10.93 $8.63 111,309
2016-04-08 $11.00 $11.04 $10.94 $10.96 $8.65 114,611
2016-04-07 $11.01 $11.01 $10.99 $10.99 $8.68 14,338
2016-04-06 $11.01 $11.03 $11.01 $11.01 $8.70 34,778
2016-04-05 $11.01 $11.05 $10.98 $11.01 $8.70 50,030
2016-04-04 $11.00 $11.04 $10.98 $11.01 $8.70 43,356
2016-04-01 $10.99 $11.07 $10.98 $11.00 $8.69 40,097
2016-03-31 $10.99 $11.00 $10.93 $10.99 $8.68 52,473
2016-03-30 $10.84 $11.00 $10.82 $10.91 $8.62 67,506
2016-03-29 $10.76 $10.85 $10.76 $10.83 $8.55 53,062
2016-03-28 $10.85 $10.85 $10.76 $10.76 $8.50 36,236
2016-03-24 $10.85 $10.86 $10.83 $10.85 $8.57 34,813
2016-03-23 $10.78 $10.85 $10.77 $10.85 $8.57 57,213
2016-03-22 $10.70 $10.79 $10.70 $10.78 $8.51 29,568
2016-03-21 $10.75 $10.75 $10.71 $10.71 $8.46 45,798
2016-03-18 $10.78 $10.80 $10.72 $10.75 $8.49 33,001
2016-03-17 $10.86 $10.86 $10.73 $10.75 $8.49 44,405
2016-03-16 $10.84 $10.88 $10.81 $10.86 $8.58 33,715
2016-03-15 $10.93 $10.93 $10.88 $10.93 $8.63 35,164
2016-03-14 $10.94 $10.97 $10.88 $10.96 $8.66 34,220
2016-03-11 $10.92 $10.92 $10.87 $10.89 $8.60 37,798
2016-03-10 $10.93 $10.95 $10.90 $10.95 $8.62 45,045
2016-03-09 $10.91 $10.93 $10.89 $10.93 $8.60 39,022
2016-03-08 $10.90 $10.96 $10.88 $10.92 $8.59 77,942
2016-03-07 $10.86 $10.93 $10.85 $10.93 $8.60 18,611
2016-03-04 $10.98 $10.98 $10.86 $10.89 $8.57 23,877
2016-03-03 $10.82 $10.99 $10.81 $10.99 $8.65 81,151
2016-03-02 $10.80 $10.84 $10.78 $10.82 $8.52 67,507
2016-03-01 $10.78 $10.86 $10.73 $10.84 $8.53 75,039
2016-02-29 $10.71 $10.80 $10.65 $10.79 $8.49 34,744
2016-02-26 $10.75 $10.75 $10.65 $10.67 $8.40 68,063
2016-02-25 $10.75 $10.78 $10.73 $10.75 $8.46 30,980
2016-02-24 $10.82 $10.84 $10.74 $10.76 $8.47 63,068
2016-02-23 $10.76 $10.82 $10.72 $10.82 $8.51 76,615
2016-02-22 $10.85 $10.85 $10.77 $10.77 $8.48 53,897
2016-02-19 $10.81 $10.88 $10.81 $10.85 $8.54 17,680
2016-02-18 $10.74 $10.82 $10.73 $10.81 $8.51 52,375
2016-02-17 $10.79 $10.82 $10.74 $10.78 $8.48 48,034
2016-02-16 $10.84 $10.86 $10.70 $10.86 $8.55 64,085
2016-02-12 $11.01 $11.01 $10.76 $10.76 $8.47 56,732
2016-02-11 $11.03 $11.09 $10.98 $11.04 $8.69 67,449
2016-02-10 $11.08 $11.08 $10.99 $11.00 $8.66 47,436
2016-02-09 $11.05 $11.10 $11.01 $11.10 $8.70 41,993
2016-02-08 $11.00 $11.05 $10.94 $11.05 $8.66 53,422
2016-02-05 $10.98 $11.05 $10.98 $11.05 $8.66 55,952
2016-02-04 $10.94 $11.00 $10.94 $11.00 $8.63 18,114
2016-02-03 $10.90 $10.98 $10.89 $10.95 $8.59 35,047
2016-02-02 $10.86 $10.91 $10.85 $10.90 $8.55 45,440
2016-02-01 $10.85 $10.88 $10.82 $10.88 $8.53 32,548
2016-01-29 $10.80 $10.86 $10.80 $10.86 $8.52 44,951
2016-01-28 $10.85 $10.85 $10.77 $10.80 $8.47 30,402
2016-01-27 $10.79 $10.83 $10.78 $10.80 $8.47 57,628
2016-01-26 $10.85 $10.85 $10.70 $10.82 $8.48 88,293
2016-01-25 $10.84 $10.87 $10.82 $10.83 $8.49 25,387
2016-01-22 $10.81 $10.82 $10.80 $10.81 $8.48 23,648
2016-01-21 $10.81 $10.81 $10.79 $10.80 $8.47 25,880
2016-01-20 $10.88 $10.88 $10.70 $10.80 $8.47 40,873
2016-01-19 $10.89 $10.90 $10.81 $10.88 $8.53 40,890
2016-01-15 $10.73 $10.92 $10.73 $10.89 $8.54 59,449
2016-01-14 $10.70 $10.82 $10.61 $10.69 $8.38 50,761
2016-01-13 $10.78 $10.78 $10.66 $10.69 $8.38 39,904
2016-01-12 $10.74 $10.79 $10.65 $10.79 $8.43 52,666
2016-01-11 $10.77 $10.77 $10.68 $10.70 $8.36 45,643
2016-01-08 $10.80 $10.80 $10.77 $10.77 $8.41 23,002
2016-01-07 $10.80 $10.85 $10.72 $10.79 $8.43 59,554
2016-01-06 $10.89 $10.95 $10.78 $10.79 $8.43 63,837
2016-01-05 $10.83 $10.90 $10.82 $10.88 $8.50 49,433
2016-01-04 $10.82 $10.83 $10.79 $10.83 $8.46 29,633
2015-12-31 $10.81 $10.88 $10.79 $10.88 $8.50 26,180
2015-12-30 $10.79 $10.84 $10.77 $10.82 $8.45 14,569
2015-12-29 $10.77 $10.82 $10.73 $10.76 $8.41 30,440
2015-12-28 $10.81 $10.81 $10.77 $10.78 $8.42 15,388
2015-12-24 $10.81 $10.81 $10.75 $10.79 $8.43 5,074
2015-12-23 $10.85 $10.87 $10.73 $10.80 $8.44 44,126
2015-12-22 $10.86 $10.86 $10.80 $10.84 $8.47 61,859
2015-12-21 $10.88 $10.88 $10.77 $10.86 $8.48 37,783
2015-12-18 $10.82 $10.88 $10.78 $10.87 $8.49 38,411
2015-12-17 $10.69 $10.85 $10.67 $10.80 $8.44 71,815
2015-12-16 $10.58 $10.68 $10.58 $10.68 $8.34 42,197
2015-12-15 $10.60 $10.60 $10.35 $10.55 $8.24 85,795
2015-12-14 $10.75 $10.75 $10.57 $10.59 $8.27 33,238
2015-12-11 $10.65 $10.84 $10.63 $10.74 $8.39 143,590
2015-12-10 $10.65 $10.69 $10.63 $10.68 $8.31 33,691
2015-12-09 $10.63 $10.65 $10.51 $10.64 $8.28 60,566
2015-12-08 $10.61 $10.64 $10.44 $10.64 $8.28 100,299
2015-12-07 $10.54 $10.64 $10.54 $10.60 $8.25 57,917
2015-12-04 $10.57 $10.61 $10.53 $10.60 $8.25 25,938
2015-12-03 $10.59 $10.63 $10.53 $10.54 $8.21 58,090
2015-12-02 $10.68 $10.68 $10.57 $10.62 $8.27 73,379
2015-12-01 $10.72 $10.79 $10.66 $10.67 $8.31 94,405
2015-11-30 $10.64 $10.70 $10.64 $10.67 $8.31 37,707
2015-11-27 $10.75 $10.77 $10.61 $10.69 $8.32 50,803
2015-11-25 $10.72 $10.77 $10.72 $10.74 $8.36 45,764
2015-11-24 $10.74 $10.77 $10.72 $10.72 $8.35 42,493
2015-11-23 $10.81 $10.81 $10.74 $10.76 $8.38 38,712
2015-11-20 $10.83 $10.90 $10.81 $10.81 $8.42 29,706
2015-11-19 $10.90 $10.90 $10.87 $10.89 $8.48 34,680
2015-11-18 $10.81 $10.95 $10.79 $10.90 $8.49 59,662
2015-11-17 $10.65 $10.83 $10.65 $10.81 $8.41 52,206
2015-11-16 $10.75 $10.79 $10.70 $10.70 $8.33 22,204
2015-11-13 $10.78 $10.80 $10.74 $10.80 $8.40 34,973
2015-11-12 $10.75 $10.78 $10.73 $10.76 $8.37 30,223
2015-11-11 $10.70 $10.78 $10.70 $10.74 $8.36 38,650
2015-11-10 $10.54 $10.75 $10.52 $10.72 $8.34 33,147
2015-11-09 $10.53 $10.61 $10.44 $10.58 $8.20 64,660
2015-11-06 $10.70 $10.72 $10.59 $10.59 $8.21 34,475
2015-11-05 $10.78 $10.79 $10.74 $10.75 $8.34 61,352
2015-11-04 $10.75 $10.79 $10.71 $10.79 $8.36 41,899
2015-11-03 $10.76 $10.79 $10.72 $10.73 $8.32 58,868
2015-11-02 $10.75 $10.79 $10.73 $10.78 $8.36 56,029
2015-10-30 $10.75 $10.75 $10.72 $10.74 $8.33 56,745
2015-10-29 $10.72 $10.78 $10.72 $10.75 $8.34 22,888
2015-10-28 $10.71 $10.77 $10.69 $10.76 $8.34 46,774
2015-10-27 $10.78 $10.78 $10.72 $10.72 $8.31 22,864
2015-10-26 $10.78 $10.80 $10.72 $10.75 $8.34 26,651
2015-10-23 $10.83 $10.83 $10.71 $10.74 $8.33 36,943
2015-10-22 $10.80 $10.80 $10.73 $10.77 $8.35 33,626
2015-10-21 $10.80 $10.80 $10.76 $10.78 $8.36 36,692
2015-10-20 $10.80 $10.82 $10.72 $10.80 $8.37 18,293
2015-10-19 $10.78 $10.80 $10.72 $10.80 $8.37 33,677
2015-10-16 $10.79 $10.79 $10.70 $10.72 $8.31 15,739
2015-10-15 $10.70 $10.86 $10.67 $10.73 $8.32 50,481
2015-10-14 $10.65 $10.70 $10.60 $10.70 $8.30 25,787
2015-10-13 $10.61 $10.68 $10.57 $10.68 $8.28 30,484
2015-10-12 $10.60 $10.61 $10.49 $10.60 $8.19 35,177
2015-10-09 $10.56 $10.59 $10.54 $10.55 $8.15 10,095
2015-10-08 $10.52 $10.59 $10.52 $10.54 $8.14 52,918
2015-10-07 $10.60 $10.62 $10.52 $10.52 $8.13 47,853
2015-10-06 $10.48 $10.60 $10.48 $10.57 $8.17 21,513
2015-10-05 $10.64 $10.65 $10.51 $10.55 $8.15 37,458
2015-10-02 $10.64 $10.67 $10.54 $10.66 $8.24 29,134
2015-10-01 $10.59 $10.63 $10.53 $10.63 $8.21 44,061
2015-09-30 $10.52 $10.55 $10.42 $10.55 $8.15 40,353
2015-09-29 $10.52 $10.53 $10.43 $10.50 $8.11 24,013
2015-09-28 $10.43 $10.50 $10.37 $10.47 $8.09 26,894
2015-09-25 $10.46 $10.50 $10.41 $10.46 $8.08 27,404
2015-09-24 $10.40 $10.47 $10.37 $10.47 $8.09 52,567
2015-09-23 $10.32 $10.46 $10.28 $10.46 $8.08 33,032
2015-09-22 $10.26 $10.36 $10.25 $10.29 $7.95 27,519
2015-09-21 $10.27 $10.34 $10.27 $10.31 $7.97 23,679
2015-09-18 $10.34 $10.46 $10.18 $10.19 $7.87 92,427
2015-09-17 $10.29 $10.34 $10.24 $10.32 $7.97 24,840
2015-09-16 $10.30 $10.33 $10.24 $10.28 $7.94 20,418
2015-09-15 $10.38 $10.38 $10.25 $10.27 $7.93 50,581
2015-09-14 $10.43 $10.46 $10.36 $10.36 $8.00 17,665
2015-09-11 $10.45 $10.45 $10.28 $10.38 $8.02 140,514
2015-09-10 $10.54 $10.54 $10.47 $10.48 $8.07 28,971
2015-09-09 $10.50 $10.54 $10.49 $10.54 $8.11 24,416
2015-09-08 $10.48 $10.49 $10.46 $10.47 $8.06 7,837
2015-09-04 $10.50 $10.54 $10.48 $10.51 $8.09 15,095
2015-09-03 $10.53 $10.53 $10.46 $10.51 $8.09 47,433
2015-09-02 $10.45 $10.50 $10.40 $10.50 $8.08 21,209
2015-09-01 $10.44 $10.50 $10.41 $10.47 $8.06 50,720

Nuveen California Municipal Value Fund. (NCA) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.