Pimco Income Strategy Fund II (PFN) Exchange: NYSE

  1. Overview
  2. Pimco Income Strategy Fund II (PFN)

Data as of Aug. 22, 2025

$7.53 ($0.02) 0.27%

Pimco Income Strategy Fund II - Daily Information
Click for more stock information on Pimco Income Strategy Fund II.
Daily Information Data
Date Aug. 22, 2025
Open $7.50
Previous Close $7.53
High $7.54
Low $7.48
Adjusted Open $7.50
Previous Adjusted Close $7.53
Adjusted High $7.54
Adjusted Low $7.48

About Pimco Income Strategy Fund II (PFN)

PIMCO Income Strategy Fund II Common

Invest in Pimco Income Strategy Fund II (PFN)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
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 Pimco Income Strategy Fund II (PFN)

Date Open High Low Close Adj.Close Volume
2025-08-01 $7.50 $7.54 $7.48 $7.53 $7.53 730,892
2025-07-31 $7.48 $7.53 $7.48 $7.51 $7.51 379,385
2025-07-30 $7.50 $7.54 $7.50 $7.51 $7.51 178,929
2025-07-29 $7.52 $7.56 $7.47 $7.56 $7.56 274,180
2025-07-28 $7.50 $7.51 $7.47 $7.50 $7.50 166,746
2025-07-25 $7.50 $7.51 $7.48 $7.50 $7.50 201,837
2025-07-24 $7.49 $7.51 $7.45 $7.49 $7.49 341,913
2025-07-23 $7.46 $7.50 $7.45 $7.50 $7.50 214,457
2025-07-22 $7.43 $7.45 $7.42 $7.44 $7.44 250,054
2025-07-21 $7.44 $7.45 $7.41 $7.44 $7.44 340,599
2025-07-18 $7.40 $7.42 $7.40 $7.42 $7.42 173,364
2025-07-17 $7.41 $7.41 $7.39 $7.41 $7.41 281,640
2025-07-16 $7.38 $7.40 $7.34 $7.40 $7.40 295,630
2025-07-15 $7.42 $7.42 $7.37 $7.37 $7.37 289,222
2025-07-14 $7.45 $7.45 $7.35 $7.42 $7.42 448,127
2025-07-11 $7.47 $7.48 $7.44 $7.44 $7.44 221,152
2025-07-10 $7.53 $7.54 $7.51 $7.54 $7.47 376,907
2025-07-09 $7.50 $7.52 $7.50 $7.52 $7.45 334,220
2025-07-08 $7.48 $7.48 $7.45 $7.48 $7.41 316,139
2025-07-07 $7.47 $7.48 $7.45 $7.47 $7.40 339,504
2025-07-03 $7.46 $7.46 $7.43 $7.46 $7.39 156,372
2025-07-02 $7.42 $7.45 $7.41 $7.43 $7.36 281,179
2025-07-01 $7.40 $7.45 $7.39 $7.44 $7.37 689,053
2025-06-30 $7.38 $7.39 $7.33 $7.39 $7.32 270,856
2025-06-27 $7.37 $7.40 $7.34 $7.38 $7.31 535,043
2025-06-26 $7.35 $7.36 $7.32 $7.35 $7.28 284,725
2025-06-25 $7.29 $7.34 $7.28 $7.34 $7.27 388,119
2025-06-24 $7.24 $7.30 $7.24 $7.27 $7.20 613,614
2025-06-23 $7.30 $7.30 $7.23 $7.26 $7.19 377,055
2025-06-20 $7.28 $7.30 $7.25 $7.28 $7.21 216,097
2025-06-18 $7.25 $7.27 $7.24 $7.25 $7.18 117,767
2025-06-17 $7.28 $7.28 $7.25 $7.25 $7.18 171,556
2025-06-16 $7.27 $7.31 $7.27 $7.27 $7.20 246,339
2025-06-13 $7.29 $7.32 $7.25 $7.26 $7.19 240,818
2025-06-12 $7.29 $7.32 $7.27 $7.32 $7.25 254,827
2025-06-11 $7.34 $7.35 $7.31 $7.35 $7.21 320,318
2025-06-10 $7.31 $7.33 $7.31 $7.31 $7.17 211,053
2025-06-09 $7.31 $7.32 $7.30 $7.31 $7.17 226,505
2025-06-06 $7.31 $7.35 $7.31 $7.31 $7.17 188,255
2025-06-05 $7.33 $7.36 $7.31 $7.31 $7.17 194,735
2025-06-04 $7.30 $7.35 $7.30 $7.33 $7.19 280,606
2025-06-03 $7.29 $7.35 $7.29 $7.30 $7.16 196,490
2025-06-02 $7.29 $7.35 $7.25 $7.30 $7.16 396,269
2025-05-30 $7.22 $7.29 $7.21 $7.29 $7.15 175,516
2025-05-29 $7.24 $7.24 $7.21 $7.23 $7.09 220,441
2025-05-28 $7.25 $7.25 $7.22 $7.24 $7.10 105,166
2025-05-27 $7.23 $7.25 $7.22 $7.22 $7.08 222,433
2025-05-23 $7.18 $7.21 $7.17 $7.19 $7.05 113,266
2025-05-22 $7.18 $7.21 $7.16 $7.20 $7.06 176,201
2025-05-21 $7.22 $7.23 $7.12 $7.17 $7.03 263,068
2025-05-20 $7.24 $7.26 $7.22 $7.22 $7.08 225,385
2025-05-19 $7.23 $7.27 $7.22 $7.25 $7.11 212,945
2025-05-16 $7.26 $7.26 $7.24 $7.26 $7.12 255,222
2025-05-15 $7.24 $7.25 $7.20 $7.23 $7.09 197,921
2025-05-14 $7.24 $7.26 $7.20 $7.24 $7.10 225,493
2025-05-13 $7.25 $7.25 $7.20 $7.23 $7.09 228,136
2025-05-12 $7.22 $7.27 $7.21 $7.23 $7.09 263,378
2025-05-09 $7.26 $7.26 $7.22 $7.24 $7.03 241,401
2025-05-08 $7.27 $7.27 $7.22 $7.24 $7.03 349,487
2025-05-07 $7.26 $7.29 $7.23 $7.24 $7.03 243,372
2025-05-06 $7.28 $7.28 $7.23 $7.26 $7.05 241,192
2025-05-05 $7.23 $7.28 $7.23 $7.27 $7.06 177,502
2025-05-02 $7.30 $7.33 $7.25 $7.25 $7.04 400,743
2025-05-01 $7.34 $7.36 $7.30 $7.31 $7.10 420,570
2025-04-30 $7.24 $7.29 $7.22 $7.28 $7.07 244,708
2025-04-29 $7.25 $7.28 $7.24 $7.25 $7.04 214,861
2025-04-28 $7.21 $7.27 $7.21 $7.23 $7.02 259,826
2025-04-25 $7.17 $7.22 $7.17 $7.21 $7.00 190,505
2025-04-24 $7.09 $7.19 $7.09 $7.19 $6.98 256,174
2025-04-23 $7.16 $7.17 $7.10 $7.14 $6.93 304,864
2025-04-22 $7.04 $7.12 $7.04 $7.07 $6.87 177,299
2025-04-21 $7.06 $7.06 $7.00 $7.01 $6.81 227,255
2025-04-17 $7.02 $7.10 $7.02 $7.06 $6.86 305,852
2025-04-16 $7.00 $7.08 $7.00 $7.02 $6.82 259,704
2025-04-15 $7.00 $7.07 $6.98 $7.05 $6.85 285,882
2025-04-14 $7.00 $7.00 $6.90 $6.97 $6.77 308,518
2025-04-11 $6.88 $6.95 $6.80 $6.91 $6.71 481,350
2025-04-10 $7.21 $7.21 $6.81 $6.88 $6.61 797,651
2025-04-09 $6.94 $7.25 $6.84 $7.23 $6.95 632,053
2025-04-08 $6.93 $7.24 $6.93 $6.96 $6.69 728,416
2025-04-07 $6.61 $6.98 $6.26 $6.87 $6.60 1,538,728
2025-04-04 $7.46 $7.47 $7.01 $7.08 $6.81 1,660,253
2025-04-03 $7.49 $7.53 $7.45 $7.52 $7.23 603,853
2025-04-02 $7.56 $7.57 $7.53 $7.54 $7.25 352,598
2025-04-01 $7.55 $7.56 $7.53 $7.56 $7.27 340,605
2025-03-31 $7.51 $7.56 $7.51 $7.54 $7.25 380,308
2025-03-28 $7.54 $7.55 $7.51 $7.53 $7.24 156,670
2025-03-27 $7.55 $7.55 $7.52 $7.54 $7.25 187,821
2025-03-26 $7.52 $7.55 $7.52 $7.53 $7.24 252,171
2025-03-25 $7.53 $7.55 $7.53 $7.54 $7.25 132,866
2025-03-24 $7.57 $7.57 $7.53 $7.55 $7.26 310,152
2025-03-21 $7.53 $7.55 $7.52 $7.53 $7.24 181,647
2025-03-20 $7.51 $7.53 $7.50 $7.53 $7.24 283,725
2025-03-19 $7.50 $7.51 $7.48 $7.49 $7.20 305,580
2025-03-18 $7.47 $7.49 $7.45 $7.49 $7.20 334,612
2025-03-17 $7.47 $7.48 $7.45 $7.47 $7.18 235,217
2025-03-14 $7.45 $7.46 $7.42 $7.45 $7.16 202,238
2025-03-13 $7.47 $7.49 $7.41 $7.44 $7.15 313,131
2025-03-12 $7.56 $7.56 $7.48 $7.53 $7.17 502,924
2025-03-11 $7.53 $7.54 $7.50 $7.51 $7.15 488,002
2025-03-10 $7.56 $7.59 $7.49 $7.52 $7.16 632,077
2025-03-07 $7.57 $7.60 $7.56 $7.57 $7.57 284,746
2025-03-06 $7.56 $7.60 $7.56 $7.59 $7.59 358,808
2025-03-05 $7.56 $7.60 $7.56 $7.58 $7.58 273,968
2025-03-04 $7.59 $7.60 $7.57 $7.58 $7.58 429,791
2025-03-03 $7.58 $7.60 $7.57 $7.59 $7.59 432,642
2025-02-28 $7.55 $7.58 $7.53 $7.58 $7.58 304,595
2025-02-27 $7.55 $7.59 $7.55 $7.56 $7.56 246,032
2025-02-26 $7.54 $7.63 $7.53 $7.58 $7.58 340,817
2025-02-25 $7.52 $7.55 $7.51 $7.54 $7.54 206,081
2025-02-24 $7.52 $7.54 $7.49 $7.52 $7.52 212,959
2025-02-21 $7.56 $7.56 $7.51 $7.55 $7.55 185,328
2025-02-20 $7.55 $7.57 $7.52 $7.54 $7.54 155,987
2025-02-19 $7.55 $7.57 $7.51 $7.55 $7.55 236,072
2025-02-18 $7.53 $7.57 $7.52 $7.56 $7.56 455,572
2025-02-14 $7.55 $7.57 $7.50 $7.53 $7.53 243,929
2025-02-13 $7.54 $7.56 $7.53 $7.55 $7.55 233,016
2025-02-12 $7.59 $7.64 $7.58 $7.59 $7.52 240,338
2025-02-11 $7.63 $7.64 $7.60 $7.61 $7.54 272,190
2025-02-10 $7.62 $7.64 $7.62 $7.64 $7.57 424,389
2025-02-07 $7.59 $7.64 $7.59 $7.60 $7.53 344,887
2025-02-06 $7.62 $7.63 $7.60 $7.61 $7.54 310,314
2025-02-05 $7.57 $7.62 $7.57 $7.61 $7.54 464,077
2025-02-04 $7.57 $7.58 $7.55 $7.57 $7.50 342,163
2025-02-03 $7.51 $7.56 $7.50 $7.56 $7.49 464,202
2025-01-31 $7.50 $7.51 $7.48 $7.51 $7.44 201,492
2025-01-30 $7.47 $7.49 $7.46 $7.49 $7.42 292,473
2025-01-29 $7.43 $7.49 $7.43 $7.45 $7.38 333,026
2025-01-28 $7.46 $7.47 $7.43 $7.46 $7.39 174,232
2025-01-27 $7.42 $7.45 $7.39 $7.44 $7.37 168,627
2025-01-24 $7.45 $7.46 $7.42 $7.42 $7.42 222,970
2025-01-23 $7.41 $7.45 $7.41 $7.44 $7.44 149,154
2025-01-22 $7.45 $7.45 $7.41 $7.43 $7.43 157,466
2025-01-21 $7.46 $7.46 $7.41 $7.43 $7.43 383,428
2025-01-17 $7.45 $7.46 $7.42 $7.44 $7.44 225,372
2025-01-16 $7.45 $7.46 $7.41 $7.45 $7.45 224,886
2025-01-15 $7.43 $7.45 $7.41 $7.43 $7.43 257,720
2025-01-14 $7.43 $7.43 $7.38 $7.41 $7.41 338,501
2025-01-13 $7.42 $7.45 $7.41 $7.42 $7.42 299,215
2025-01-10 $7.47 $7.55 $7.47 $7.50 $7.43 400,685
2025-01-08 $7.52 $7.53 $7.48 $7.53 $7.46 229,815
2025-01-07 $7.52 $7.52 $7.46 $7.52 $7.45 230,917
2025-01-06 $7.51 $7.52 $7.47 $7.52 $7.45 315,499
2025-01-03 $7.50 $7.51 $7.45 $7.50 $7.43 432,916
2025-01-02 $7.45 $7.48 $7.44 $7.47 $7.40 306,808
2024-12-31 $7.41 $7.47 $7.38 $7.45 $7.38 416,958
2024-12-30 $7.40 $7.45 $7.38 $7.43 $7.36 361,048
2024-12-27 $7.45 $7.46 $7.40 $7.44 $7.37 200,677
2024-12-26 $7.44 $7.47 $7.40 $7.44 $7.37 303,038
2024-12-24 $7.37 $7.43 $7.36 $7.42 $7.35 114,047
2024-12-23 $7.35 $7.39 $7.33 $7.37 $7.30 212,041
2024-12-20 $7.33 $7.39 $7.31 $7.36 $7.29 383,148
2024-12-19 $7.43 $7.43 $7.30 $7.33 $7.26 513,330
2024-12-18 $7.46 $7.47 $7.40 $7.42 $7.35 276,685
2024-12-17 $7.47 $7.48 $7.40 $7.45 $7.38 423,045
2024-12-16 $7.46 $7.48 $7.44 $7.47 $7.40 249,731
2024-12-13 $7.50 $7.52 $7.44 $7.47 $7.40 331,800
2024-12-12 $7.49 $7.50 $7.45 $7.48 $7.41 236,633
2024-12-11 $7.55 $7.60 $7.55 $7.56 $7.42 380,447
2024-12-10 $7.58 $7.58 $7.55 $7.57 $7.43 316,421
2024-12-09 $7.58 $7.58 $7.53 $7.56 $7.42 315,834
2024-12-06 $7.56 $7.58 $7.55 $7.57 $7.57 331,427
2024-12-05 $7.55 $7.56 $7.52 $7.56 $7.56 317,776
2024-12-04 $7.55 $7.56 $7.53 $7.54 $7.54 229,589
2024-12-03 $7.53 $7.55 $7.51 $7.55 $7.55 284,813
2024-12-02 $7.52 $7.53 $7.49 $7.51 $7.51 399,889
2024-11-29 $7.51 $7.53 $7.50 $7.52 $7.52 113,392
2024-11-27 $7.48 $7.50 $7.46 $7.50 $7.50 233,179
2024-11-26 $7.49 $7.49 $7.43 $7.48 $7.48 296,873
2024-11-25 $7.49 $7.53 $7.46 $7.48 $7.48 471,508
2024-11-22 $7.48 $7.49 $7.46 $7.49 $7.49 319,667
2024-11-21 $7.47 $7.48 $7.43 $7.47 $7.47 284,021
2024-11-20 $7.48 $7.49 $7.41 $7.45 $7.45 376,992
2024-11-19 $7.42 $7.45 $7.39 $7.45 $7.45 294,855
2024-11-18 $7.41 $7.42 $7.38 $7.41 $7.41 318,234
2024-11-15 $7.40 $7.42 $7.33 $7.41 $7.41 384,053
2024-11-14 $7.42 $7.42 $7.32 $7.41 $7.41 488,172
2024-11-13 $7.52 $7.53 $7.41 $7.42 $7.42 300,425
2024-11-12 $7.53 $7.55 $7.48 $7.52 $7.52 313,737
2024-11-11 $7.58 $7.60 $7.54 $7.58 $7.51 448,035
2024-11-08 $7.56 $7.58 $7.55 $7.58 $7.51 344,112
2024-11-07 $7.53 $7.55 $7.50 $7.55 $7.48 382,869
2024-11-06 $7.56 $7.56 $7.48 $7.51 $7.44 393,736
2024-11-05 $7.52 $7.52 $7.48 $7.51 $7.44 159,237
2024-11-04 $7.53 $7.55 $7.48 $7.51 $7.44 284,608
2024-11-01 $7.55 $7.57 $7.50 $7.52 $7.45 333,606
2024-10-31 $7.50 $7.55 $7.50 $7.52 $7.45 290,780
2024-10-30 $7.52 $7.54 $7.50 $7.51 $7.44 245,860
2024-10-29 $7.53 $7.55 $7.48 $7.50 $7.43 330,638
2024-10-28 $7.57 $7.57 $7.48 $7.52 $7.45 306,930
2024-10-25 $7.49 $7.55 $7.49 $7.53 $7.46 172,312
2024-10-24 $7.57 $7.58 $7.47 $7.47 $7.40 242,108
2024-10-23 $7.58 $7.58 $7.54 $7.56 $7.49 148,456
2024-10-22 $7.56 $7.60 $7.56 $7.57 $7.50 185,989
2024-10-21 $7.61 $7.61 $7.54 $7.57 $7.50 221,128
2024-10-18 $7.58 $7.60 $7.57 $7.59 $7.52 286,913
2024-10-17 $7.59 $7.59 $7.54 $7.57 $7.50 244,500
2024-10-16 $7.54 $7.57 $7.52 $7.55 $7.48 232,577
2024-10-15 $7.64 $7.64 $7.50 $7.55 $7.48 347,186
2024-10-14 $7.67 $7.67 $7.59 $7.59 $7.52 282,704
2024-10-11 $7.62 $7.67 $7.62 $7.64 $7.64 349,240
2024-10-10 $7.73 $7.77 $7.71 $7.71 $7.64 350,273
2024-10-09 $7.73 $7.73 $7.69 $7.71 $7.64 239,644
2024-10-08 $7.74 $7.74 $7.64 $7.70 $7.63 348,041
2024-10-07 $7.73 $7.76 $7.71 $7.72 $7.65 422,618
2024-10-04 $7.68 $7.72 $7.66 $7.72 $7.65 378,261
2024-10-03 $7.63 $7.69 $7.57 $7.67 $7.60 393,794
2024-10-02 $7.62 $7.63 $7.60 $7.63 $7.56 269,701
2024-10-01 $7.63 $7.65 $7.60 $7.62 $7.55 388,081
2024-09-30 $7.60 $7.63 $7.56 $7.62 $7.55 327,085
2024-09-27 $7.57 $7.60 $7.55 $7.60 $7.53 229,057
2024-09-26 $7.58 $7.59 $7.53 $7.59 $7.52 271,561
2024-09-25 $7.55 $7.58 $7.53 $7.58 $7.58 324,812
2024-09-24 $7.48 $7.55 $7.48 $7.55 $7.55 370,801
2024-09-23 $7.50 $7.52 $7.48 $7.48 $7.48 209,392
2024-09-20 $7.48 $7.53 $7.47 $7.50 $7.50 424,968
2024-09-19 $7.48 $7.48 $7.42 $7.47 $7.47 413,781
2024-09-18 $7.46 $7.46 $7.41 $7.43 $7.43 216,761
2024-09-17 $7.42 $7.46 $7.37 $7.44 $7.44 274,918
2024-09-16 $7.41 $7.44 $7.39 $7.43 $7.43 187,596
2024-09-13 $7.41 $7.44 $7.37 $7.38 $7.38 303,428
2024-09-12 $7.45 $7.47 $7.42 $7.46 $7.39 338,675
2024-09-11 $7.46 $7.47 $7.43 $7.45 $7.38 492,139
2024-09-10 $7.45 $7.47 $7.43 $7.45 $7.38 210,042
2024-09-09 $7.39 $7.47 $7.39 $7.44 $7.37 418,955
2024-09-06 $7.38 $7.43 $7.38 $7.40 $7.33 247,588
2024-09-05 $7.38 $7.41 $7.37 $7.40 $7.33 245,318
2024-09-04 $7.37 $7.40 $7.35 $7.40 $7.33 281,761
2024-09-03 $7.36 $7.39 $7.34 $7.37 $7.30 328,119
2024-08-30 $7.36 $7.37 $7.30 $7.36 $7.29 245,231
2024-08-29 $7.38 $7.38 $7.34 $7.37 $7.30 182,886
2024-08-28 $7.38 $7.39 $7.35 $7.37 $7.30 170,867
2024-08-27 $7.38 $7.38 $7.36 $7.37 $7.37 95,218
2024-08-26 $7.37 $7.39 $7.35 $7.37 $7.37 237,737
2024-08-23 $7.32 $7.34 $7.28 $7.34 $7.34 198,810
2024-08-22 $7.31 $7.33 $7.28 $7.30 $7.30 149,615
2024-08-21 $7.32 $7.33 $7.29 $7.32 $7.32 279,389
2024-08-20 $7.34 $7.34 $7.28 $7.29 $7.29 250,389
2024-08-19 $7.31 $7.34 $7.30 $7.32 $7.32 195,163
2024-08-16 $7.26 $7.33 $7.25 $7.32 $7.32 376,971
2024-08-15 $7.20 $7.27 $7.19 $7.26 $7.26 229,503
2024-08-14 $7.17 $7.20 $7.16 $7.18 $7.18 173,988
2024-08-13 $7.16 $7.19 $7.13 $7.19 $7.19 241,851
2024-08-12 $7.21 $7.21 $7.12 $7.16 $7.16 219,594
2024-08-09 $7.21 $7.27 $7.21 $7.25 $7.18 166,683
2024-08-08 $7.20 $7.28 $7.19 $7.24 $7.17 267,777
2024-08-07 $7.21 $7.28 $7.19 $7.20 $7.13 179,061
2024-08-06 $7.10 $7.23 $7.10 $7.21 $7.14 205,773
2024-08-05 $7.17 $7.19 $7.08 $7.11 $7.04 399,684
2024-08-02 $7.30 $7.32 $7.23 $7.27 $7.27 463,237
2024-08-01 $7.23 $7.28 $7.21 $7.28 $7.28 412,313
2024-07-31 $7.21 $7.23 $7.18 $7.23 $7.23 148,824
2024-07-30 $7.14 $7.19 $7.14 $7.19 $7.19 140,958
2024-07-29 $7.15 $7.21 $7.14 $7.16 $7.16 243,238
2024-07-26 $7.16 $7.16 $7.13 $7.16 $7.16 138,474
2024-07-25 $7.14 $7.16 $7.10 $7.12 $7.12 229,859
2024-07-24 $7.11 $7.20 $7.10 $7.12 $7.12 266,357
2024-07-23 $7.11 $7.15 $7.10 $7.14 $7.14 164,001
2024-07-22 $7.07 $7.11 $7.06 $7.11 $7.11 196,218
2024-07-19 $7.08 $7.11 $7.01 $7.02 $7.02 1,504,063
2024-07-18 $7.10 $7.11 $7.03 $7.08 $7.08 396,217
2024-07-17 $7.13 $7.14 $7.05 $7.08 $7.08 426,565
2024-07-16 $7.15 $7.16 $7.08 $7.13 $7.13 444,403
2024-07-15 $7.17 $7.17 $7.08 $7.13 $7.13 547,431
2024-07-12 $7.16 $7.17 $7.12 $7.16 $7.16 344,333
2024-07-11 $7.17 $7.18 $7.16 $7.16 $7.16 226,780
2024-07-10 $7.23 $7.24 $7.19 $7.23 $7.16 369,484
2024-07-09 $7.21 $7.22 $7.19 $7.22 $7.15 273,921
2024-07-08 $7.19 $7.20 $7.15 $7.19 $7.12 236,386
2024-07-05 $7.19 $7.20 $7.16 $7.19 $7.12 194,562
2024-07-03 $7.20 $7.20 $7.14 $7.17 $7.10 226,552
2024-07-02 $7.20 $7.21 $7.13 $7.19 $7.12 467,532
2024-07-01 $7.20 $7.21 $7.13 $7.17 $7.10 326,636
2024-06-28 $7.19 $7.19 $7.11 $7.17 $7.10 220,706
2024-06-27 $7.21 $7.21 $7.15 $7.17 $7.10 164,454
2024-06-26 $7.19 $7.21 $7.16 $7.20 $7.13 168,691
2024-06-25 $7.19 $7.21 $7.14 $7.19 $7.12 282,890
2024-06-24 $7.16 $7.18 $7.12 $7.17 $7.10 717,570
2024-06-21 $7.20 $7.20 $7.10 $7.15 $7.15 328,098
2024-06-20 $7.23 $7.24 $7.15 $7.18 $7.18 361,041
2024-06-18 $7.27 $7.27 $7.22 $7.25 $7.25 242,794
2024-06-17 $7.29 $7.29 $7.22 $7.26 $7.26 247,513
2024-06-14 $7.28 $7.29 $7.26 $7.28 $7.28 164,105
2024-06-13 $7.29 $7.31 $7.26 $7.28 $7.28 172,039
2024-06-12 $7.39 $7.42 $7.33 $7.34 $7.27 222,318
2024-06-11 $7.37 $7.38 $7.35 $7.37 $7.30 104,773
2024-06-10 $7.36 $7.38 $7.35 $7.37 $7.30 147,224
2024-06-07 $7.35 $7.39 $7.35 $7.37 $7.30 120,830
2024-06-06 $7.34 $7.39 $7.34 $7.39 $7.32 195,434
2024-06-05 $7.38 $7.38 $7.34 $7.36 $7.29 163,624
2024-06-04 $7.35 $7.36 $7.34 $7.36 $7.36 215,266
2024-06-03 $7.35 $7.37 $7.31 $7.35 $7.35 256,326
2024-05-31 $7.27 $7.33 $7.27 $7.33 $7.33 197,268
2024-05-30 $7.28 $7.33 $7.25 $7.26 $7.26 178,603
2024-05-29 $7.29 $7.29 $7.25 $7.27 $7.27 164,000
2024-05-28 $7.31 $7.32 $7.26 $7.28 $7.28 168,269
2024-05-24 $7.35 $7.36 $7.25 $7.29 $7.29 155,412
2024-05-23 $7.44 $7.44 $7.29 $7.32 $7.32 202,321
2024-05-22 $7.41 $7.42 $7.39 $7.41 $7.41 149,892
2024-05-21 $7.38 $7.41 $7.37 $7.41 $7.41 183,729
2024-05-20 $7.37 $7.38 $7.33 $7.37 $7.37 204,938
2024-05-17 $7.36 $7.38 $7.34 $7.35 $7.35 199,562
2024-05-16 $7.36 $7.37 $7.31 $7.35 $7.35 214,851
2024-05-15 $7.37 $7.37 $7.30 $7.35 $7.35 223,607
2024-05-14 $7.34 $7.35 $7.26 $7.29 $7.29 171,861
2024-05-13 $7.37 $7.39 $7.32 $7.33 $7.33 161,740
2024-05-10 $7.37 $7.39 $7.34 $7.37 $7.37 266,829
2024-05-09 $7.46 $7.46 $7.42 $7.44 $7.37 245,401
2024-05-08 $7.46 $7.47 $7.40 $7.44 $7.37 236,467
2024-05-07 $7.47 $7.49 $7.43 $7.45 $7.38 218,738
2024-05-06 $7.44 $7.45 $7.41 $7.44 $7.37 221,079
2024-05-03 $7.40 $7.43 $7.39 $7.43 $7.36 165,106
2024-05-02 $7.36 $7.39 $7.36 $7.38 $7.31 144,279
2024-05-01 $7.32 $7.37 $7.30 $7.34 $7.27 365,568
2024-04-30 $7.28 $7.34 $7.28 $7.30 $7.23 149,110
2024-04-29 $7.26 $7.29 $7.23 $7.28 $7.21 196,825
2024-04-26 $7.23 $7.24 $7.21 $7.22 $7.15 98,207
2024-04-25 $7.23 $7.23 $7.16 $7.18 $7.11 220,055
2024-04-24 $7.34 $7.34 $7.24 $7.26 $7.19 147,798
2024-04-23 $7.27 $7.31 $7.25 $7.31 $7.24 126,978
2024-04-22 $7.23 $7.25 $7.18 $7.24 $7.17 155,155
2024-04-19 $7.16 $7.18 $7.14 $7.16 $7.09 136,283
2024-04-18 $7.15 $7.15 $7.10 $7.13 $7.06 95,853
2024-04-17 $7.11 $7.15 $7.08 $7.11 $7.04 183,486
2024-04-16 $7.02 $7.10 $6.96 $7.08 $7.01 251,165
2024-04-15 $7.19 $7.19 $6.97 $7.01 $6.94 466,600
2024-04-12 $7.28 $7.28 $7.12 $7.14 $7.07 339,209
2024-04-11 $7.39 $7.40 $7.20 $7.28 $7.21 459,552
2024-04-10 $7.41 $7.42 $7.34 $7.36 $7.29 298,447
2024-04-09 $7.53 $7.55 $7.51 $7.53 $7.39 255,606
2024-04-08 $7.50 $7.53 $7.49 $7.53 $7.39 264,369
2024-04-05 $7.49 $7.51 $7.48 $7.49 $7.35 306,144
2024-04-04 $7.51 $7.53 $7.47 $7.47 $7.33 357,271
2024-04-03 $7.50 $7.53 $7.49 $7.51 $7.37 328,917
2024-04-02 $7.48 $7.50 $7.45 $7.49 $7.35 263,681
2024-04-01 $7.50 $7.51 $7.45 $7.48 $7.34 385,649
2024-03-28 $7.49 $7.53 $7.44 $7.46 $7.32 603,680
2024-03-27 $7.46 $7.49 $7.42 $7.47 $7.33 292,304
2024-03-26 $7.40 $7.46 $7.40 $7.42 $7.28 150,104
2024-03-25 $7.39 $7.42 $7.38 $7.38 $7.24 195,896
2024-03-22 $7.39 $7.42 $7.37 $7.41 $7.27 278,761
2024-03-21 $7.32 $7.35 $7.28 $7.35 $7.21 231,419
2024-03-20 $7.34 $7.35 $7.26 $7.29 $7.15 341,021
2024-03-19 $7.29 $7.31 $7.27 $7.30 $7.16 203,456
2024-03-18 $7.33 $7.34 $7.22 $7.26 $7.12 372,812
2024-03-15 $7.33 $7.33 $7.25 $7.26 $7.12 338,558
2024-03-14 $7.43 $7.43 $7.28 $7.31 $7.17 322,463
2024-03-13 $7.47 $7.49 $7.34 $7.39 $7.25 621,727
2024-03-12 $7.38 $7.46 $7.37 $7.41 $7.27 482,365
2024-03-11 $7.36 $7.37 $7.30 $7.36 $7.22 306,504
2024-03-08 $7.37 $7.41 $7.27 $7.36 $7.22 441,505
2024-03-07 $7.45 $7.50 $7.42 $7.48 $7.27 381,290
2024-03-06 $7.46 $7.48 $7.43 $7.44 $7.23 278,341
2024-03-05 $7.41 $7.44 $7.36 $7.44 $7.23 336,565
2024-03-04 $7.37 $7.42 $7.35 $7.40 $7.19 365,671
2024-03-01 $7.41 $7.41 $7.33 $7.37 $7.16 444,142
2024-02-29 $7.40 $7.44 $7.34 $7.39 $7.18 331,453
2024-02-28 $7.41 $7.43 $7.38 $7.38 $7.17 170,101
2024-02-27 $7.39 $7.42 $7.35 $7.42 $7.21 220,187
2024-02-26 $7.42 $7.42 $7.32 $7.36 $7.15 231,985
2024-02-23 $7.43 $7.44 $7.36 $7.38 $7.17 278,502
2024-02-22 $7.47 $7.47 $7.32 $7.38 $7.17 282,615
2024-02-21 $7.42 $7.45 $7.41 $7.45 $7.24 203,525
2024-02-20 $7.46 $7.49 $7.36 $7.40 $7.19 292,531
2024-02-16 $7.53 $7.54 $7.50 $7.50 $7.28 270,094
2024-02-15 $7.51 $7.52 $7.47 $7.52 $7.30 159,736
2024-02-14 $7.47 $7.52 $7.47 $7.51 $7.29 183,351
2024-02-13 $7.45 $7.51 $7.43 $7.45 $7.24 396,507
2024-02-12 $7.49 $7.50 $7.40 $7.48 $7.27 191,222
2024-02-09 $7.47 $7.52 $7.41 $7.50 $7.50 372,693
2024-02-08 $7.53 $7.56 $7.49 $7.54 $7.47 351,153
2024-02-07 $7.56 $7.58 $7.48 $7.53 $7.46 177,318
2024-02-06 $7.48 $7.53 $7.46 $7.52 $7.45 234,812
2024-02-05 $7.47 $7.52 $7.44 $7.47 $7.40 282,381
2024-02-02 $7.48 $7.50 $7.44 $7.46 $7.39 236,109
2024-02-01 $7.46 $7.52 $7.33 $7.48 $7.41 344,355
2024-01-31 $7.47 $7.49 $7.41 $7.46 $7.46 279,687
2024-01-30 $7.51 $7.52 $7.46 $7.47 $7.47 249,221
2024-01-29 $7.52 $7.53 $7.46 $7.47 $7.47 226,807
2024-01-26 $7.51 $7.52 $7.48 $7.52 $7.52 234,064
2024-01-25 $7.49 $7.51 $7.47 $7.50 $7.50 222,453
2024-01-24 $7.45 $7.48 $7.43 $7.46 $7.46 274,031
2024-01-23 $7.47 $7.47 $7.40 $7.44 $7.44 135,084
2024-01-22 $7.52 $7.52 $7.29 $7.43 $7.43 468,230
2024-01-19 $7.55 $7.55 $7.43 $7.48 $7.48 1,026,987
2024-01-18 $7.53 $7.54 $7.44 $7.53 $7.53 524,324
2024-01-17 $7.48 $7.51 $7.38 $7.51 $7.51 338,258
2024-01-16 $7.53 $7.53 $7.43 $7.50 $7.50 354,918
2024-01-12 $7.40 $7.56 $7.35 $7.53 $7.53 1,530,770
2024-01-11 $7.43 $7.44 $7.37 $7.39 $7.39 200,649
2024-01-10 $7.50 $7.50 $7.45 $7.48 $7.48 267,326
2024-01-09 $7.50 $7.50 $7.45 $7.49 $7.49 243,258
2024-01-08 $7.38 $7.47 $7.38 $7.47 $7.47 354,879
2024-01-05 $7.31 $7.38 $7.31 $7.38 $7.38 159,770
2024-01-04 $7.28 $7.31 $7.24 $7.31 $7.31 141,557
2024-01-03 $7.23 $7.35 $7.21 $7.26 $7.26 268,296
2024-01-02 $7.17 $7.29 $7.17 $7.21 $7.21 267,548
2023-12-29 $7.15 $7.26 $7.15 $7.23 $7.23 734,198
2023-12-28 $7.17 $7.24 $7.15 $7.17 $7.17 244,152
2023-12-27 $7.15 $7.20 $7.14 $7.19 $7.19 273,089
2023-12-26 $7.22 $7.23 $7.15 $7.16 $7.16 254,408
2023-12-22 $7.19 $7.24 $7.18 $7.20 $7.20 289,351
2023-12-21 $7.04 $7.20 $7.03 $7.16 $7.16 337,652
2023-12-20 $7.06 $7.11 $7.02 $7.02 $7.02 435,003
2023-12-19 $7.11 $7.14 $7.05 $7.06 $7.06 372,892
2023-12-18 $7.20 $7.20 $7.09 $7.12 $7.12 264,989
2023-12-15 $7.22 $7.25 $7.14 $7.18 $7.18 402,977
2023-12-14 $7.03 $7.16 $7.03 $7.09 $7.09 332,160
2023-12-13 $6.92 $7.10 $6.92 $7.03 $7.03 304,655
2023-12-12 $6.91 $6.96 $6.86 $6.91 $6.91 309,643
2023-12-11 $6.98 $6.98 $6.92 $6.92 $6.92 288,946
2023-12-08 $6.95 $7.08 $6.93 $7.01 $7.01 334,998
2023-12-07 $7.11 $7.16 $7.06 $7.09 $7.02 305,241
2023-12-06 $7.13 $7.23 $7.10 $7.11 $7.04 326,443
2023-12-05 $7.10 $7.15 $7.09 $7.13 $7.06 190,410
2023-12-04 $7.00 $7.23 $7.00 $7.14 $7.07 314,531
2023-12-01 $6.90 $7.08 $6.89 $7.07 $7.07 282,344
2023-11-30 $6.84 $6.91 $6.81 $6.89 $6.89 204,551
2023-11-29 $6.89 $6.98 $6.80 $6.84 $6.84 319,967
2023-11-28 $6.90 $6.97 $6.88 $6.89 $6.89 233,261
2023-11-27 $6.92 $6.96 $6.89 $6.95 $6.95 114,713
2023-11-24 $6.83 $6.91 $6.83 $6.91 $6.91 109,531
2023-11-22 $6.76 $6.85 $6.76 $6.80 $6.80 200,454
2023-11-21 $6.70 $6.75 $6.68 $6.73 $6.73 205,159
2023-11-20 $6.73 $6.81 $6.71 $6.75 $6.75 194,681
2023-11-17 $6.72 $6.86 $6.69 $6.69 $6.69 308,713
2023-11-16 $6.61 $6.77 $6.60 $6.72 $6.72 242,342
2023-11-15 $6.59 $6.66 $6.59 $6.63 $6.63 204,603
2023-11-14 $6.55 $6.66 $6.55 $6.61 $6.61 545,355
2023-11-13 $6.48 $6.49 $6.41 $6.49 $6.49 184,076
2023-11-10 $6.51 $6.53 $6.44 $6.49 $6.49 288,370
2023-11-09 $6.70 $6.73 $6.54 $6.59 $6.52 354,989
2023-11-08 $6.71 $6.73 $6.67 $6.71 $6.64 222,492
2023-11-07 $6.66 $6.72 $6.65 $6.69 $6.62 146,882
2023-11-06 $6.65 $6.68 $6.61 $6.64 $6.57 266,680
2023-11-03 $6.61 $6.73 $6.61 $6.70 $6.63 575,372
2023-11-02 $6.40 $6.64 $6.38 $6.61 $6.54 360,176
2023-11-01 $6.25 $6.37 $6.21 $6.37 $6.30 357,643
2023-10-31 $6.18 $6.22 $6.15 $6.21 $6.14 243,603
2023-10-30 $6.11 $6.18 $6.09 $6.17 $6.10 220,204
2023-10-27 $6.04 $6.10 $6.03 $6.09 $6.02 266,750
2023-10-26 $6.03 $6.08 $6.00 $6.02 $5.95 224,692
2023-10-25 $6.08 $6.13 $6.04 $6.06 $5.99 211,980
2023-10-24 $6.07 $6.15 $6.01 $6.10 $6.03 249,809
2023-10-23 $6.01 $6.12 $5.94 $6.07 $6.00 295,700
2023-10-20 $6.03 $6.06 $6.01 $6.03 $5.96 303,637
2023-10-19 $6.09 $6.18 $6.04 $6.04 $5.97 273,656
2023-10-18 $6.16 $6.17 $6.08 $6.13 $6.06 261,299
2023-10-17 $6.20 $6.23 $6.08 $6.14 $6.07 388,471
2023-10-16 $6.32 $6.35 $6.18 $6.24 $6.17 499,112
2023-10-13 $6.46 $6.47 $6.32 $6.36 $6.29 484,529
2023-10-12 $6.51 $6.54 $6.44 $6.46 $6.39 245,971
2023-10-11 $6.57 $6.64 $6.49 $6.51 $6.44 289,754
2023-10-10 $6.68 $6.71 $6.64 $6.64 $6.50 278,053
2023-10-09 $6.70 $6.71 $6.64 $6.68 $6.53 168,053
2023-10-06 $6.63 $6.79 $6.62 $6.74 $6.59 249,926
2023-10-05 $6.73 $6.75 $6.65 $6.69 $6.54 152,447
2023-10-04 $6.60 $6.75 $6.56 $6.72 $6.57 346,601
2023-10-03 $6.58 $6.66 $6.58 $6.60 $6.46 480,833
2023-10-02 $6.61 $6.65 $6.53 $6.58 $6.44 327,877
2023-09-29 $6.55 $6.65 $6.55 $6.59 $6.45 246,996
2023-09-28 $6.51 $6.56 $6.46 $6.51 $6.37 265,655
2023-09-27 $6.56 $6.59 $6.52 $6.52 $6.38 267,226
2023-09-26 $6.59 $6.63 $6.52 $6.54 $6.40 279,786
2023-09-25 $6.64 $6.67 $6.58 $6.60 $6.46 246,449
2023-09-22 $6.65 $6.71 $6.62 $6.63 $6.49 191,796
2023-09-21 $6.69 $6.69 $6.62 $6.62 $6.48 304,920
2023-09-20 $6.69 $6.73 $6.69 $6.70 $6.55 157,537
2023-09-19 $6.69 $6.70 $6.66 $6.69 $6.54 143,368
2023-09-18 $6.65 $6.70 $6.65 $6.68 $6.53 166,655
2023-09-15 $6.64 $6.70 $6.63 $6.67 $6.53 285,128
2023-09-14 $6.69 $6.71 $6.64 $6.66 $6.52 359,293
2023-09-13 $6.67 $6.70 $6.64 $6.69 $6.54 356,092
2023-09-12 $6.69 $6.71 $6.66 $6.68 $6.53 305,445
2023-09-11 $6.79 $6.80 $6.70 $6.73 $6.58 416,370
2023-09-08 $6.77 $6.80 $6.75 $6.79 $6.64 248,465
2023-09-07 $6.87 $6.88 $6.83 $6.83 $6.61 265,003
2023-09-06 $6.92 $6.94 $6.88 $6.89 $6.67 139,175
2023-09-05 $6.90 $6.99 $6.90 $6.92 $6.70 298,183
2023-09-01 $6.90 $6.91 $6.84 $6.87 $6.65 326,896
2023-08-31 $6.88 $6.88 $6.83 $6.86 $6.64 201,717
2023-08-30 $6.88 $6.88 $6.84 $6.84 $6.62 167,534
2023-08-29 $6.83 $6.88 $6.81 $6.87 $6.65 165,500
2023-08-28 $6.81 $6.83 $6.76 $6.81 $6.59 297,598
2023-08-25 $6.83 $6.89 $6.78 $6.82 $6.60 528,895
2023-08-24 $6.93 $6.94 $6.83 $6.87 $6.65 127,114
2023-08-23 $6.87 $6.92 $6.86 $6.90 $6.68 172,255
2023-08-22 $6.89 $6.89 $6.85 $6.87 $6.65 95,815
2023-08-21 $6.92 $6.92 $6.84 $6.89 $6.67 250,017
2023-08-18 $6.97 $6.98 $6.73 $6.87 $6.65 484,733
2023-08-17 $7.00 $7.01 $6.94 $6.97 $6.75 371,793
2023-08-16 $7.04 $7.06 $6.96 $6.98 $6.76 207,348
2023-08-15 $7.07 $7.07 $7.03 $7.07 $6.84 123,121
2023-08-14 $7.16 $7.17 $7.03 $7.06 $6.83 290,583
2023-08-11 $7.10 $7.18 $7.10 $7.16 $7.16 365,328
2023-08-10 $7.14 $7.16 $7.07 $7.10 $7.10 236,283
2023-08-09 $7.23 $7.24 $7.18 $7.20 $7.13 207,581
2023-08-08 $7.24 $7.26 $7.20 $7.21 $7.14 269,539
2023-08-07 $7.21 $7.27 $7.18 $7.25 $7.18 251,716
2023-08-04 $7.19 $7.21 $7.16 $7.21 $7.14 138,255
2023-08-03 $7.16 $7.16 $7.10 $7.15 $7.15 219,904
2023-08-02 $7.15 $7.17 $7.08 $7.15 $7.15 250,802
2023-08-01 $7.17 $7.19 $7.11 $7.16 $7.16 346,232
2023-07-31 $7.19 $7.22 $7.12 $7.16 $7.16 395,309
2023-07-28 $7.18 $7.23 $7.16 $7.19 $7.19 184,511
2023-07-27 $7.17 $7.19 $7.12 $7.13 $7.13 176,421
2023-07-26 $7.16 $7.18 $7.12 $7.13 $7.13 154,622
2023-07-25 $7.13 $7.19 $7.12 $7.15 $7.15 310,836
2023-07-24 $7.03 $7.14 $7.00 $7.11 $7.11 291,763
2023-07-21 $7.06 $7.07 $6.96 $6.99 $6.99 1,161,425
2023-07-20 $7.03 $7.04 $6.99 $7.04 $7.04 247,110
2023-07-19 $7.03 $7.05 $7.01 $7.02 $7.02 188,891
2023-07-18 $7.04 $7.05 $6.99 $7.02 $7.02 274,997
2023-07-17 $7.10 $7.15 $7.01 $7.01 $7.01 479,654
2023-07-14 $7.13 $7.15 $7.09 $7.10 $7.10 120,025
2023-07-13 $7.19 $7.22 $7.11 $7.12 $7.12 184,841
2023-07-12 $7.23 $7.28 $7.15 $7.18 $7.18 198,798
2023-07-11 $7.23 $7.33 $7.23 $7.27 $7.20 268,154
2023-07-10 $7.26 $7.30 $7.22 $7.25 $7.18 158,788
2023-07-07 $7.20 $7.27 $7.20 $7.24 $7.17 220,159
2023-07-06 $7.25 $7.25 $7.17 $7.24 $7.17 134,627
2023-07-05 $7.24 $7.30 $7.24 $7.27 $7.20 231,314
2023-07-03 $7.27 $7.29 $7.23 $7.25 $7.18 143,228
2023-06-30 $7.23 $7.26 $7.19 $7.21 $7.21 226,029
2023-06-29 $7.20 $7.25 $7.20 $7.22 $7.22 142,470
2023-06-28 $7.17 $7.22 $7.07 $7.19 $7.19 288,554
2023-06-27 $7.20 $7.20 $7.10 $7.10 $7.10 227,400
2023-06-26 $7.24 $7.27 $7.18 $7.20 $7.20 106,570
2023-06-23 $7.15 $7.21 $7.14 $7.21 $7.21 147,098
2023-06-22 $7.13 $7.14 $7.08 $7.14 $7.14 81,780
2023-06-21 $7.04 $7.12 $6.99 $7.12 $7.12 124,235
2023-06-20 $7.03 $7.12 $7.01 $7.02 $7.02 158,906
2023-06-16 $7.15 $7.16 $7.02 $7.05 $7.05 202,845
2023-06-15 $7.12 $7.17 $7.06 $7.07 $7.07 235,747
2023-06-14 $7.08 $7.19 $7.08 $7.15 $7.15 159,955
2023-06-13 $7.16 $7.20 $7.06 $7.09 $7.09 185,795
2023-06-12 $7.06 $7.17 $7.04 $7.12 $7.12 173,484
2023-06-09 $7.11 $7.12 $7.04 $7.05 $7.05 115,359
2023-06-08 $7.19 $7.21 $7.14 $7.19 $7.12 176,004
2023-06-07 $7.23 $7.25 $7.16 $7.17 $7.10 191,544
2023-06-06 $7.22 $7.24 $7.16 $7.24 $7.17 118,882
2023-06-05 $7.19 $7.25 $7.07 $7.20 $7.13 243,362
2023-06-02 $7.22 $7.25 $7.17 $7.20 $7.13 242,840
2023-06-01 $6.96 $7.30 $6.95 $7.18 $7.11 450,094
2023-05-31 $6.97 $7.00 $6.91 $6.98 $6.91 140,252
2023-05-30 $6.91 $6.96 $6.88 $6.94 $6.94 170,752
2023-05-26 $6.85 $6.91 $6.83 $6.90 $6.90 115,438
2023-05-25 $6.86 $6.88 $6.74 $6.85 $6.85 211,212
2023-05-24 $6.87 $6.91 $6.80 $6.84 $6.84 175,985
2023-05-23 $6.95 $6.99 $6.84 $6.91 $6.91 186,872
2023-05-22 $7.00 $7.02 $6.89 $6.93 $6.93 135,745
2023-05-19 $6.96 $6.98 $6.93 $6.97 $6.97 80,190
2023-05-18 $6.94 $6.97 $6.91 $6.92 $6.92 89,374
2023-05-17 $6.90 $6.96 $6.88 $6.93 $6.93 88,604
2023-05-16 $6.95 $6.97 $6.87 $6.88 $6.88 145,882
2023-05-15 $6.95 $6.99 $6.93 $6.95 $6.95 135,859
2023-05-12 $6.99 $6.99 $6.90 $6.94 $6.94 158,651
2023-05-11 $7.01 $7.01 $6.85 $6.97 $6.97 376,734
2023-05-10 $7.05 $7.05 $6.98 $7.00 $7.00 90,116
2023-05-09 $7.08 $7.10 $7.05 $7.05 $6.98 142,697
2023-05-08 $7.12 $7.17 $7.06 $7.09 $7.02 227,440
2023-05-05 $7.06 $7.14 $7.04 $7.10 $7.03 127,191
2023-05-04 $7.05 $7.07 $7.00 $7.04 $6.97 153,552
2023-05-03 $7.00 $7.10 $7.00 $7.05 $6.98 116,313
2023-05-02 $7.04 $7.06 $6.99 $7.01 $6.94 295,069
2023-05-01 $7.04 $7.11 $7.02 $7.05 $6.98 207,109
2023-04-28 $7.00 $7.04 $6.98 $7.02 $7.02 83,956
2023-04-27 $6.99 $7.04 $6.98 $7.00 $7.00 135,663
2023-04-26 $6.98 $7.02 $6.97 $6.99 $6.99 103,457
2023-04-25 $6.98 $7.03 $6.96 $6.98 $6.98 129,816
2023-04-24 $7.00 $7.09 $6.97 $7.00 $7.00 182,053
2023-04-21 $6.93 $7.00 $6.92 $6.98 $6.98 154,598
2023-04-20 $6.99 $7.02 $6.93 $6.94 $6.94 209,396
2023-04-19 $7.03 $7.05 $6.96 $6.98 $6.98 262,712
2023-04-18 $7.06 $7.08 $7.03 $7.05 $7.05 136,793
2023-04-17 $7.08 $7.11 $7.02 $7.06 $7.06 170,431
2023-04-14 $7.12 $7.14 $7.08 $7.08 $7.08 100,287
2023-04-13 $7.11 $7.14 $7.11 $7.13 $7.13 90,709
2023-04-12 $7.17 $7.20 $7.11 $7.11 $7.11 197,712
2023-04-11 $7.21 $7.26 $7.20 $7.21 $7.14 186,809
2023-04-10 $7.21 $7.26 $7.18 $7.22 $7.15 257,244
2023-04-06 $7.22 $7.27 $7.17 $7.22 $7.15 330,284
2023-04-05 $7.25 $7.27 $7.20 $7.25 $7.18 128,977
2023-04-04 $7.27 $7.31 $7.15 $7.25 $7.18 291,124
2023-04-03 $7.21 $7.25 $7.15 $7.22 $7.15 175,529
2023-03-31 $7.14 $7.21 $7.14 $7.17 $7.10 149,090
2023-03-30 $7.04 $7.20 $7.00 $7.15 $7.08 210,077
2023-03-29 $6.98 $7.00 $6.91 $6.99 $6.92 112,277
2023-03-28 $7.00 $7.04 $6.91 $6.94 $6.87 327,543
2023-03-27 $7.05 $7.11 $7.00 $7.02 $6.95 182,431
2023-03-24 $7.12 $7.14 $7.01 $7.05 $6.98 176,099
2023-03-23 $7.05 $7.17 $7.05 $7.10 $7.03 103,322
2023-03-22 $7.15 $7.17 $6.97 $7.04 $6.97 228,428
2023-03-21 $7.14 $7.21 $7.07 $7.18 $7.11 154,240
2023-03-20 $7.12 $7.23 $7.08 $7.08 $7.01 116,585
2023-03-17 $7.18 $7.25 $7.10 $7.13 $7.13 133,649
2023-03-16 $7.11 $7.22 $7.05 $7.18 $7.18 158,575
2023-03-15 $7.24 $7.28 $7.07 $7.18 $7.18 218,705
2023-03-14 $7.28 $7.38 $7.22 $7.32 $7.32 135,708
2023-03-13 $7.19 $7.41 $7.14 $7.21 $7.21 502,243
2023-03-10 $7.47 $7.49 $7.35 $7.37 $7.37 272,611
2023-03-09 $7.62 $7.63 $7.48 $7.54 $7.47 257,408
2023-03-08 $7.61 $7.62 $7.58 $7.59 $7.52 172,894
2023-03-07 $7.63 $7.65 $7.56 $7.61 $7.54 299,686
2023-03-06 $7.58 $7.63 $7.54 $7.60 $7.53 195,502
2023-03-03 $7.64 $7.64 $7.56 $7.58 $7.51 139,354
2023-03-02 $7.55 $7.60 $7.51 $7.59 $7.52 219,860
2023-03-01 $7.54 $7.63 $7.52 $7.58 $7.51 250,802
2023-02-28 $7.44 $7.54 $7.43 $7.54 $7.47 1,245,497
2023-02-27 $7.41 $7.48 $7.38 $7.40 $7.33 154,656
2023-02-24 $7.44 $7.44 $7.33 $7.38 $7.31 214,165
2023-02-23 $7.37 $7.49 $7.36 $7.48 $7.41 184,908
2023-02-22 $7.31 $7.38 $7.29 $7.36 $7.29 119,187
2023-02-21 $7.46 $7.51 $7.23 $7.28 $7.21 363,181
2023-02-17 $7.73 $7.74 $7.45 $7.54 $7.47 600,660
2023-02-16 $7.74 $7.80 $7.68 $7.73 $7.66 126,416
2023-02-15 $7.71 $7.77 $7.68 $7.77 $7.70 99,110
2023-02-14 $7.74 $7.78 $7.71 $7.75 $7.68 109,257
2023-02-13 $7.79 $7.81 $7.72 $7.75 $7.68 173,502
2023-02-10 $7.78 $7.81 $7.72 $7.79 $7.79 177,048
2023-02-09 $7.97 $7.97 $7.84 $7.85 $7.78 157,216
2023-02-08 $7.97 $7.97 $7.89 $7.94 $7.87 132,503
2023-02-07 $7.90 $7.95 $7.88 $7.94 $7.87 212,971
2023-02-06 $7.99 $7.99 $7.89 $7.91 $7.91 213,455
2023-02-03 $7.97 $8.05 $7.94 $7.99 $7.99 424,964
2023-02-02 $7.75 $8.01 $7.70 $8.00 $8.00 1,678,940
2023-02-01 $7.67 $7.73 $7.66 $7.72 $7.72 217,763
2023-01-31 $7.64 $7.65 $7.59 $7.65 $7.65 164,351
2023-01-30 $7.66 $7.68 $7.58 $7.60 $7.60 253,592
2023-01-27 $7.65 $7.67 $7.60 $7.66 $7.66 146,319
2023-01-26 $7.65 $7.69 $7.61 $7.64 $7.64 209,937
2023-01-25 $7.58 $7.62 $7.52 $7.61 $7.61 116,829
2023-01-24 $7.58 $7.60 $7.50 $7.59 $7.59 121,327
2023-01-23 $7.61 $7.61 $7.50 $7.58 $7.58 266,197
2023-01-20 $7.59 $7.62 $7.55 $7.61 $7.61 434,275
2023-01-19 $7.51 $7.59 $7.51 $7.58 $7.58 224,446
2023-01-18 $7.51 $7.60 $7.46 $7.51 $7.51 299,620
2023-01-17 $7.45 $7.54 $7.45 $7.51 $7.51 190,930
2023-01-13 $7.47 $7.52 $7.44 $7.45 $7.45 231,761
2023-01-12 $7.47 $7.47 $7.37 $7.47 $7.47 181,712
2023-01-11 $7.46 $7.53 $7.43 $7.53 $7.46 149,868
2023-01-10 $7.38 $7.43 $7.34 $7.43 $7.36 135,876
2023-01-09 $7.39 $7.46 $7.37 $7.38 $7.31 166,319
2023-01-06 $7.35 $7.40 $7.32 $7.38 $7.31 150,752
2023-01-05 $7.35 $7.35 $7.28 $7.30 $7.23 107,875
2023-01-04 $7.29 $7.39 $7.27 $7.38 $7.31 165,556
2023-01-03 $7.13 $7.29 $7.10 $7.29 $7.22 265,053
2022-12-30 $6.98 $7.09 $6.92 $7.07 $7.00 371,298
2022-12-29 $6.98 $7.05 $6.92 $6.98 $6.91 321,143
2022-12-28 $7.08 $7.09 $6.91 $6.94 $6.87 565,789
2022-12-27 $7.17 $7.17 $7.04 $7.07 $7.00 471,073
2022-12-23 $7.11 $7.18 $7.10 $7.15 $7.08 283,683
2022-12-22 $7.17 $7.17 $7.01 $7.13 $7.06 306,215
2022-12-21 $7.21 $7.22 $7.11 $7.16 $7.09 215,678
2022-12-20 $7.14 $7.18 $7.10 $7.14 $7.07 208,800
2022-12-19 $7.30 $7.30 $7.13 $7.17 $7.10 295,228
2022-12-16 $7.38 $7.41 $7.25 $7.31 $7.24 241,944
2022-12-15 $7.28 $7.37 $7.26 $7.37 $7.30 396,309
2022-12-14 $7.34 $7.41 $7.22 $7.29 $7.22 296,737
2022-12-13 $7.36 $7.43 $7.30 $7.30 $7.23 225,398
2022-12-12 $7.29 $7.38 $7.17 $7.29 $7.22 357,186
2022-12-09 $7.47 $7.47 $7.23 $7.29 $7.29 449,420
2022-12-08 $7.62 $7.64 $7.50 $7.50 $7.43 266,753
2022-12-07 $7.63 $7.67 $7.55 $7.58 $7.51 185,887
2022-12-06 $7.69 $7.70 $7.60 $7.60 $7.53 154,665
2022-12-05 $7.69 $7.72 $7.60 $7.65 $7.58 135,689
2022-12-02 $7.65 $7.74 $7.58 $7.69 $7.61 204,727
2022-12-01 $7.65 $7.70 $7.58 $7.70 $7.62 353,566
2022-11-30 $7.55 $7.60 $7.50 $7.59 $7.52 164,525
2022-11-29 $7.53 $7.57 $7.48 $7.54 $7.47 143,858
2022-11-28 $7.52 $7.53 $7.43 $7.53 $7.46 170,248
2022-11-25 $7.52 $7.53 $7.47 $7.49 $7.42 120,188
2022-11-23 $7.47 $7.50 $7.47 $7.50 $7.43 135,520
2022-11-22 $7.54 $7.55 $7.46 $7.47 $7.40 195,864
2022-11-21 $7.51 $7.53 $7.48 $7.49 $7.42 109,548
2022-11-18 $7.48 $7.53 $7.42 $7.47 $7.40 222,026
2022-11-17 $7.45 $7.45 $7.37 $7.42 $7.35 137,592
2022-11-16 $7.42 $7.48 $7.39 $7.48 $7.41 205,275
2022-11-15 $7.44 $7.47 $7.31 $7.41 $7.34 229,507
2022-11-14 $7.31 $7.36 $7.27 $7.34 $7.27 144,853
2022-11-11 $7.33 $7.37 $7.28 $7.29 $7.22 174,866
2022-11-10 $7.26 $7.38 $7.26 $7.33 $7.26 263,407
2022-11-09 $7.45 $7.45 $7.16 $7.18 $7.04 284,311
2022-11-08 $7.39 $7.52 $7.35 $7.44 $7.30 272,767
2022-11-07 $7.39 $7.39 $7.32 $7.36 $7.22 181,994
2022-11-04 $7.41 $7.42 $7.32 $7.33 $7.19 218,411
2022-11-03 $7.31 $7.34 $7.21 $7.34 $7.19 123,212
2022-11-02 $7.38 $7.41 $7.28 $7.33 $7.19 252,361
2022-11-01 $7.35 $7.40 $7.28 $7.34 $7.20 267,184
2022-10-31 $7.15 $7.25 $7.14 $7.25 $7.11 187,224
2022-10-28 $7.07 $7.27 $7.07 $7.10 $6.96 316,054
2022-10-27 $7.27 $7.30 $7.04 $7.10 $6.96 387,099
2022-10-26 $7.12 $7.23 $7.08 $7.23 $7.09 186,130
2022-10-25 $7.04 $7.09 $7.00 $7.09 $6.95 169,069
2022-10-24 $6.91 $7.03 $6.89 $7.00 $6.86 203,141
2022-10-21 $6.83 $6.88 $6.78 $6.88 $6.75 185,103
2022-10-20 $6.88 $6.91 $6.77 $6.82 $6.69 164,289
2022-10-19 $6.84 $6.85 $6.74 $6.85 $6.72 183,991
2022-10-18 $6.88 $6.95 $6.79 $6.83 $6.70 215,585
2022-10-17 $6.85 $6.91 $6.74 $6.77 $6.64 239,454
2022-10-14 $6.88 $6.88 $6.76 $6.77 $6.64 164,277
2022-10-13 $6.79 $6.89 $6.73 $6.85 $6.72 277,613
2022-10-12 $6.95 $6.97 $6.82 $6.88 $6.75 197,620
2022-10-11 $7.01 $7.05 $6.96 $7.02 $6.81 101,066
2022-10-10 $7.10 $7.10 $6.94 $6.99 $6.78 248,160
2022-10-07 $7.10 $7.18 $7.01 $7.06 $6.85 307,639
2022-10-06 $7.26 $7.33 $7.20 $7.22 $7.01 123,339
2022-10-05 $7.34 $7.34 $7.19 $7.26 $7.05 205,579
2022-10-04 $7.20 $7.44 $7.20 $7.34 $7.12 272,422
2022-10-03 $7.05 $7.19 $7.04 $7.15 $6.94 236,482
2022-09-30 $6.96 $7.07 $6.90 $6.91 $6.91 181,443
2022-09-29 $7.05 $7.07 $6.90 $6.95 $6.95 190,609
2022-09-28 $7.03 $7.12 $7.00 $7.09 $7.09 156,604
2022-09-27 $6.99 $7.07 $6.87 $6.93 $6.93 197,219
2022-09-26 $7.05 $7.13 $6.84 $6.92 $6.92 451,683
2022-09-23 $7.30 $7.30 $7.01 $7.08 $7.08 388,918
2022-09-22 $7.41 $7.43 $7.26 $7.34 $7.34 175,612
2022-09-21 $7.44 $7.44 $7.33 $7.41 $7.41 183,948
2022-09-20 $7.45 $7.45 $7.36 $7.37 $7.37 301,437
2022-09-19 $7.47 $7.54 $7.42 $7.45 $7.45 243,919
2022-09-16 $7.42 $7.49 $7.38 $7.47 $7.47 228,312
2022-09-15 $7.55 $7.60 $7.44 $7.48 $7.48 158,758
2022-09-14 $7.60 $7.67 $7.45 $7.58 $7.58 429,516
2022-09-13 $7.64 $7.70 $7.55 $7.58 $7.58 215,530
2022-09-12 $7.72 $7.78 $7.63 $7.72 $7.72 145,209
2022-09-09 $7.74 $7.75 $7.49 $7.69 $7.69 234,590
2022-09-08 $7.77 $7.84 $7.72 $7.75 $7.68 118,499
2022-09-07 $7.72 $7.82 $7.72 $7.80 $7.73 101,221
2022-09-06 $7.74 $7.79 $7.63 $7.72 $7.65 123,656
2022-09-02 $7.81 $7.84 $7.70 $7.70 $7.63 207,684
2022-09-01 $7.78 $7.78 $7.57 $7.75 $7.68 364,007
2022-08-31 $7.77 $7.82 $7.71 $7.78 $7.71 148,633
2022-08-30 $7.86 $7.86 $7.71 $7.80 $7.73 197,452
2022-08-29 $7.92 $7.92 $7.79 $7.84 $7.84 235,129
2022-08-26 $8.05 $8.05 $7.88 $7.95 $7.95 108,071
2022-08-25 $7.98 $8.01 $7.96 $8.01 $8.01 111,171
2022-08-24 $7.89 $7.96 $7.87 $7.96 $7.96 61,789
2022-08-23 $7.76 $7.90 $7.76 $7.87 $7.87 178,119
2022-08-22 $7.94 $7.95 $7.78 $7.81 $7.81 233,915
2022-08-19 $8.10 $8.11 $7.96 $7.97 $7.97 138,774
2022-08-18 $8.15 $8.20 $8.11 $8.11 $8.11 150,962
2022-08-17 $8.23 $8.27 $8.13 $8.19 $8.19 222,129
2022-08-16 $8.29 $8.32 $8.20 $8.25 $8.25 141,586
2022-08-15 $8.30 $8.37 $8.23 $8.29 $8.29 290,375
2022-08-12 $8.37 $8.42 $8.28 $8.35 $8.35 195,088
2022-08-11 $8.40 $8.42 $8.35 $8.39 $8.39 179,562
2022-08-10 $8.32 $8.39 $8.30 $8.37 $8.37 178,558
2022-08-09 $8.33 $8.39 $8.30 $8.35 $8.28 122,010
2022-08-08 $8.36 $8.37 $8.28 $8.37 $8.30 217,351
2022-08-05 $8.22 $8.36 $8.20 $8.34 $8.27 166,761
2022-08-04 $8.37 $8.44 $8.22 $8.22 $8.15 250,719
2022-08-03 $8.28 $8.44 $8.26 $8.35 $8.28 310,360
2022-08-02 $8.21 $8.29 $8.20 $8.24 $8.17 234,924
2022-08-01 $8.15 $8.27 $8.10 $8.25 $8.18 505,278
2022-07-29 $7.95 $8.10 $7.95 $8.05 $7.98 244,181
2022-07-28 $7.82 $7.93 $7.79 $7.90 $7.83 196,047
2022-07-27 $7.84 $7.85 $7.75 $7.81 $7.74 165,458
2022-07-26 $7.80 $7.85 $7.67 $7.80 $7.73 110,584
2022-07-25 $7.65 $7.80 $7.64 $7.80 $7.73 169,945
2022-07-22 $7.60 $7.67 $7.51 $7.64 $7.58 176,499
2022-07-21 $7.59 $7.59 $7.50 $7.56 $7.50 155,979
2022-07-20 $7.53 $7.62 $7.47 $7.59 $7.53 179,199
2022-07-19 $7.50 $7.55 $7.42 $7.53 $7.47 280,601
2022-07-18 $7.48 $7.54 $7.42 $7.49 $7.43 247,379
2022-07-15 $7.58 $7.60 $7.44 $7.45 $7.39 199,129
2022-07-14 $7.55 $7.55 $7.42 $7.52 $7.46 185,389
2022-07-13 $7.44 $7.59 $7.37 $7.58 $7.52 217,260
2022-07-12 $7.57 $7.75 $7.51 $7.52 $7.46 273,663
2022-07-11 $7.77 $7.84 $7.55 $7.62 $7.56 611,635
2022-07-08 $7.79 $7.84 $7.71 $7.81 $7.74 153,781
2022-07-07 $7.95 $7.96 $7.89 $7.91 $7.77 240,668
2022-07-06 $7.93 $7.96 $7.84 $7.93 $7.79 241,669
2022-07-05 $7.87 $7.96 $7.80 $7.91 $7.77 299,951
2022-07-01 $7.92 $7.98 $7.85 $7.89 $7.75 221,425
2022-06-30 $7.87 $7.93 $7.82 $7.92 $7.78 263,966
2022-06-29 $7.72 $7.90 $7.68 $7.89 $7.75 381,490
2022-06-28 $7.80 $7.90 $7.67 $7.67 $7.54 441,029
2022-06-27 $7.79 $7.86 $7.77 $7.81 $7.67 633,692
2022-06-24 $7.45 $7.81 $7.43 $7.77 $7.63 1,153,730
2022-06-23 $7.29 $7.34 $7.20 $7.34 $7.21 239,492
2022-06-22 $7.21 $7.26 $7.13 $7.22 $7.09 364,695
2022-06-21 $7.18 $7.25 $7.16 $7.21 $7.08 269,424
2022-06-17 $7.20 $7.24 $7.11 $7.13 $7.00 313,869
2022-06-16 $7.30 $7.32 $7.13 $7.14 $7.01 385,565
2022-06-15 $7.39 $7.48 $7.37 $7.42 $7.29 271,092
2022-06-14 $7.48 $7.52 $7.32 $7.38 $7.25 310,393
2022-06-13 $7.58 $7.73 $7.42 $7.47 $7.34 717,030
2022-06-10 $8.03 $8.04 $7.83 $7.90 $7.76 324,657
2022-06-09 $8.17 $8.19 $8.13 $8.15 $7.93 156,016
2022-06-08 $8.20 $8.21 $8.12 $8.17 $7.95 197,997
2022-06-07 $8.12 $8.20 $8.12 $8.20 $7.98 126,901
2022-06-06 $8.17 $8.17 $8.08 $8.12 $7.91 243,899
2022-06-03 $8.16 $8.17 $8.11 $8.16 $7.94 154,978
2022-06-02 $8.08 $8.20 $8.04 $8.20 $7.98 290,350
2022-06-01 $8.17 $8.17 $8.02 $8.06 $7.85 228,734
2022-05-31 $8.11 $8.12 $8.03 $8.09 $7.88 174,231
2022-05-27 $7.97 $8.16 $7.97 $8.13 $7.92 173,145
2022-05-26 $7.86 $8.02 $7.85 $7.94 $7.73 326,102
2022-05-25 $7.80 $7.88 $7.78 $7.84 $7.63 181,372
2022-05-24 $7.82 $7.83 $7.71 $7.79 $7.58 269,270
2022-05-23 $7.83 $7.88 $7.78 $7.83 $7.62 339,446
2022-05-20 $7.90 $7.94 $7.80 $7.83 $7.62 271,220
2022-05-19 $7.87 $7.93 $7.81 $7.84 $7.63 191,226
2022-05-18 $7.99 $8.02 $7.88 $7.88 $7.67 132,812
2022-05-17 $7.83 $8.12 $7.80 $8.05 $7.84 426,003
2022-05-16 $7.77 $7.82 $7.76 $7.80 $7.59 223,210
2022-05-13 $7.79 $7.80 $7.70 $7.77 $7.56 207,753
2022-05-12 $7.80 $7.83 $7.65 $7.72 $7.52 566,189
2022-05-11 $8.01 $8.08 $7.80 $7.84 $7.63 429,629
2022-05-10 $8.13 $8.22 $8.04 $8.08 $7.80 333,474
2022-05-09 $8.21 $8.23 $8.09 $8.12 $7.83 301,758
2022-05-06 $8.31 $8.32 $8.22 $8.25 $7.96 239,545
2022-05-05 $8.38 $8.43 $8.30 $8.33 $8.04 221,120
2022-05-04 $8.39 $8.44 $8.35 $8.44 $8.14 176,603
2022-05-03 $8.32 $8.41 $8.32 $8.37 $8.08 169,764
2022-05-02 $8.35 $8.39 $8.27 $8.32 $8.03 246,610
2022-04-29 $8.36 $8.39 $8.30 $8.32 $8.03 190,764
2022-04-28 $8.40 $8.40 $8.34 $8.36 $8.07 141,619
2022-04-27 $8.39 $8.39 $8.32 $8.36 $8.07 151,148
2022-04-26 $8.39 $8.42 $8.30 $8.34 $8.05 134,981
2022-04-25 $8.42 $8.42 $8.32 $8.38 $8.08 249,520
2022-04-22 $8.46 $8.46 $8.38 $8.39 $8.09 211,717
2022-04-21 $8.52 $8.67 $8.43 $8.45 $8.15 228,761
2022-04-20 $8.48 $8.65 $8.45 $8.64 $8.34 216,703
2022-04-19 $8.44 $8.46 $8.41 $8.45 $8.15 179,986
2022-04-18 $8.45 $8.50 $8.37 $8.41 $8.11 187,493
2022-04-14 $8.48 $8.52 $8.45 $8.45 $8.15 269,485
2022-04-13 $8.44 $8.57 $8.44 $8.51 $8.21 226,838
2022-04-12 $8.47 $8.52 $8.43 $8.44 $8.14 148,188
2022-04-11 $8.52 $8.55 $8.40 $8.44 $8.14 270,673
2022-04-08 $8.65 $8.65 $8.52 $8.54 $8.24 164,102
2022-04-07 $8.76 $8.77 $8.63 $8.72 $8.34 281,367
2022-04-06 $8.82 $8.82 $8.70 $8.75 $8.37 169,790
2022-04-05 $8.93 $8.95 $8.82 $8.87 $8.49 150,965
2022-04-04 $8.80 $8.93 $8.79 $8.92 $8.53 261,485
2022-04-01 $8.71 $8.79 $8.67 $8.79 $8.41 226,553
2022-03-31 $8.61 $8.70 $8.61 $8.68 $8.30 206,267
2022-03-30 $8.54 $8.67 $8.54 $8.60 $8.23 226,635
2022-03-29 $8.47 $8.55 $8.45 $8.52 $8.15 219,189
2022-03-28 $8.45 $8.46 $8.35 $8.44 $8.07 310,462
2022-03-25 $8.59 $8.59 $8.34 $8.42 $8.06 567,263
2022-03-24 $8.58 $8.60 $8.49 $8.58 $8.21 190,004
2022-03-23 $8.56 $8.56 $8.48 $8.54 $8.17 238,007
2022-03-22 $8.59 $8.60 $8.49 $8.55 $8.18 378,584
2022-03-21 $8.69 $8.70 $8.56 $8.58 $8.21 114,289
2022-03-18 $8.74 $8.78 $8.68 $8.70 $8.32 149,432
2022-03-17 $8.59 $8.74 $8.59 $8.73 $8.35 128,881
2022-03-16 $8.51 $8.68 $8.51 $8.59 $8.22 214,847
2022-03-15 $8.35 $8.46 $8.32 $8.43 $8.07 234,460
2022-03-14 $8.53 $8.53 $8.27 $8.31 $7.95 634,687
2022-03-11 $8.73 $8.81 $8.51 $8.51 $8.14 348,342
2022-03-10 $8.85 $8.85 $8.70 $8.73 $8.35 196,182
2022-03-09 $9.01 $9.01 $8.89 $8.94 $8.48 182,358
2022-03-08 $8.85 $8.90 $8.75 $8.89 $8.44 255,338
2022-03-07 $9.06 $9.06 $8.85 $8.85 $8.40 230,475
2022-03-04 $9.08 $9.08 $8.97 $9.05 $8.59 251,081
2022-03-03 $9.13 $9.16 $9.06 $9.08 $8.62 186,119
2022-03-02 $9.06 $9.14 $9.02 $9.11 $8.64 201,927
2022-03-01 $9.00 $9.08 $8.97 $9.05 $8.59 434,683
2022-02-28 $8.87 $8.95 $8.83 $8.92 $8.46 188,096
2022-02-25 $8.79 $8.94 $8.76 $8.88 $8.43 133,456
2022-02-24 $8.59 $8.76 $8.52 $8.76 $8.31 514,087
2022-02-23 $8.80 $8.82 $8.72 $8.76 $8.31 293,019
2022-02-22 $8.80 $8.83 $8.71 $8.78 $8.33 372,232
2022-02-18 $8.89 $8.91 $8.77 $8.82 $8.37 295,156
2022-02-17 $8.98 $9.00 $8.84 $8.85 $8.40 405,443
2022-02-16 $8.91 $9.04 $8.91 $9.01 $8.55 257,713
2022-02-15 $8.88 $8.98 $8.86 $8.88 $8.43 338,210
2022-02-14 $8.93 $8.95 $8.78 $8.83 $8.38 678,095
2022-02-11 $9.10 $9.10 $8.90 $8.93 $8.47 467,830
2022-02-10 $9.07 $9.21 $9.03 $9.05 $8.59 220,809
2022-02-09 $9.20 $9.25 $9.17 $9.18 $8.64 288,720
2022-02-08 $9.17 $9.30 $9.12 $9.18 $8.64 214,619
2022-02-07 $9.10 $9.21 $9.08 $9.16 $8.62 279,415
2022-02-04 $9.19 $9.19 $9.01 $9.08 $8.55 380,877
2022-02-03 $9.23 $9.25 $9.16 $9.19 $8.65 234,426
2022-02-02 $9.21 $9.28 $9.20 $9.27 $8.73 271,527
2022-02-01 $9.12 $9.18 $9.07 $9.15 $8.61 371,502
2022-01-31 $9.03 $9.12 $9.01 $9.08 $8.55 357,641
2022-01-28 $9.03 $9.11 $8.93 $9.02 $8.49 297,331
2022-01-27 $9.08 $9.10 $9.01 $9.05 $8.52 389,385
2022-01-26 $9.22 $9.28 $8.95 $9.03 $8.50 925,270
2022-01-25 $9.01 $9.23 $8.99 $9.15 $8.61 291,344
2022-01-24 $9.12 $9.16 $8.86 $9.14 $8.60 811,106
2022-01-21 $9.26 $9.31 $9.15 $9.19 $8.65 631,570
2022-01-20 $9.32 $9.38 $9.26 $9.28 $8.74 250,829
2022-01-19 $9.28 $9.32 $9.21 $9.28 $8.74 306,619
2022-01-18 $9.25 $9.30 $9.21 $9.26 $8.72 327,356
2022-01-14 $9.45 $9.45 $9.29 $9.31 $8.76 521,469
2022-01-13 $9.42 $9.48 $9.39 $9.45 $8.90 260,206
2022-01-12 $9.52 $9.56 $9.37 $9.37 $8.82 637,899
2022-01-11 $9.60 $9.63 $9.54 $9.59 $8.96 293,003
2022-01-10 $9.60 $9.60 $9.49 $9.59 $8.96 343,042
2022-01-07 $9.60 $9.63 $9.56 $9.61 $8.98 224,700
2022-01-06 $9.52 $9.62 $9.49 $9.58 $8.95 146,357
2022-01-05 $9.61 $9.65 $9.49 $9.50 $8.88 268,268
2022-01-04 $9.66 $9.71 $9.59 $9.60 $8.97 289,379
2022-01-03 $9.60 $9.70 $9.59 $9.63 $9.00 443,614
2021-12-31 $9.51 $9.62 $9.50 $9.55 $8.92 649,559
2021-12-30 $9.52 $9.58 $9.49 $9.49 $8.87 234,185
2021-12-29 $9.53 $9.59 $9.51 $9.53 $8.90 411,188
2021-12-28 $9.48 $9.59 $9.48 $9.49 $8.87 283,445
2021-12-27 $9.54 $9.63 $9.48 $9.50 $8.88 408,565
2021-12-23 $9.42 $9.57 $9.42 $9.52 $8.89 341,078
2021-12-22 $9.32 $9.50 $9.32 $9.40 $8.78 359,718
2021-12-21 $9.38 $9.44 $9.35 $9.36 $8.75 267,069
2021-12-20 $9.48 $9.54 $9.33 $9.35 $8.74 217,636
2021-12-17 $9.45 $9.55 $9.37 $9.55 $8.92 257,531
2021-12-16 $9.33 $9.49 $9.30 $9.46 $8.84 411,389
2021-12-15 $9.31 $9.36 $9.20 $9.31 $8.70 450,187
2021-12-14 $9.36 $9.39 $9.27 $9.31 $8.70 328,618
2021-12-13 $9.45 $9.48 $9.37 $9.41 $8.79 312,494
2021-12-10 $9.51 $9.51 $9.44 $9.51 $8.89 203,287
2021-12-09 $9.57 $9.61 $9.43 $9.53 $8.84 227,959
2021-12-08 $9.59 $9.63 $9.52 $9.60 $8.90 194,733
2021-12-07 $9.62 $9.67 $9.58 $9.61 $8.91 363,080
2021-12-06 $9.49 $9.58 $9.48 $9.58 $8.88 172,098
2021-12-03 $9.56 $9.59 $9.44 $9.49 $8.80 280,482
2021-12-02 $9.62 $9.65 $9.51 $9.54 $8.85 287,043
2021-12-01 $9.68 $9.70 $9.57 $9.59 $8.89 366,788
2021-11-30 $9.47 $9.61 $9.35 $9.60 $8.90 606,630
2021-11-29 $9.57 $9.60 $9.48 $9.52 $8.83 379,135
2021-11-26 $9.62 $9.64 $9.48 $9.57 $8.87 399,345
2021-11-24 $9.55 $9.72 $9.55 $9.67 $8.97 513,742
2021-11-23 $9.60 $9.64 $9.55 $9.57 $8.87 384,529
2021-11-22 $9.66 $9.73 $9.58 $9.62 $8.92 276,201
2021-11-19 $9.65 $9.70 $9.60 $9.67 $8.97 369,611
2021-11-18 $9.81 $9.84 $9.65 $9.67 $8.97 336,223
2021-11-17 $9.87 $9.87 $9.79 $9.82 $9.10 273,545
2021-11-16 $9.87 $9.89 $9.85 $9.87 $9.15 145,857
2021-11-15 $9.89 $9.92 $9.87 $9.89 $9.17 204,962
2021-11-12 $9.90 $9.91 $9.87 $9.87 $9.15 317,819
2021-11-11 $9.95 $9.95 $9.90 $9.91 $9.19 226,921
2021-11-10 $9.92 $9.98 $9.91 $9.95 $9.23 324,948
2021-11-09 $10.08 $10.13 $10.02 $10.03 $9.23 155,494
2021-11-08 $10.10 $10.14 $10.07 $10.07 $9.27 174,083
2021-11-05 $10.09 $10.11 $10.07 $10.09 $9.29 160,868
2021-11-04 $10.11 $10.12 $10.08 $10.08 $9.28 149,554
2021-11-03 $10.12 $10.14 $10.11 $10.11 $9.31 181,441
2021-11-02 $10.11 $10.16 $10.09 $10.12 $9.32 417,990
2021-11-01 $10.14 $10.14 $10.07 $10.11 $9.31 293,793
2021-10-29 $10.03 $10.09 $10.02 $10.09 $9.29 193,874
2021-10-28 $9.95 $10.09 $9.94 $10.08 $9.28 303,605
2021-10-27 $9.94 $9.95 $9.86 $9.95 $9.16 234,542
2021-10-26 $9.86 $9.97 $9.80 $9.92 $9.13 386,806
2021-10-25 $9.93 $9.96 $9.79 $9.89 $9.11 457,089
2021-10-22 $9.92 $9.96 $9.89 $9.93 $9.14 255,430
2021-10-21 $9.91 $9.98 $9.91 $9.94 $9.15 140,739
2021-10-20 $10.01 $10.03 $9.89 $9.90 $9.11 306,985
2021-10-19 $10.02 $10.03 $10.00 $10.01 $9.22 121,898
2021-10-18 $10.02 $10.04 $10.00 $10.00 $9.21 181,969
2021-10-15 $10.07 $10.10 $10.02 $10.04 $9.24 173,917
2021-10-14 $10.05 $10.10 $10.04 $10.08 $9.28 193,062
2021-10-13 $10.05 $10.05 $10.01 $10.05 $9.25 137,005
2021-10-12 $10.05 $10.05 $9.95 $10.03 $9.23 129,572
2021-10-11 $10.03 $10.09 $10.00 $10.03 $9.23 116,857
2021-10-08 $10.06 $10.06 $10.01 $10.03 $9.23 137,568
2021-10-07 $10.08 $10.13 $10.03 $10.10 $9.23 330,442
2021-10-06 $10.05 $10.10 $10.01 $10.07 $9.21 199,122
2021-10-05 $10.08 $10.13 $10.04 $10.08 $9.21 207,395
2021-10-04 $10.05 $10.15 $10.00 $10.05 $9.19 359,330
2021-10-01 $10.17 $10.17 $10.05 $10.08 $9.21 209,712
2021-09-30 $10.02 $10.15 $10.01 $10.14 $9.27 215,778
2021-09-29 $10.01 $10.12 $9.96 $9.99 $9.13 268,617
2021-09-28 $10.00 $10.02 $9.88 $9.98 $9.12 357,935
2021-09-27 $10.16 $10.17 $10.02 $10.05 $9.19 355,994
2021-09-24 $10.20 $10.21 $10.14 $10.15 $9.28 201,542
2021-09-23 $10.21 $10.26 $10.17 $10.23 $9.35 203,489
2021-09-22 $10.00 $10.20 $10.00 $10.19 $9.31 365,248
2021-09-21 $10.04 $10.09 $9.95 $10.00 $9.14 204,246
2021-09-20 $9.94 $10.00 $9.83 $9.97 $9.11 697,630
2021-09-17 $10.05 $10.09 $10.03 $10.06 $9.20 252,130
2021-09-16 $10.09 $10.12 $10.02 $10.06 $9.20 315,540
2021-09-15 $10.04 $10.20 $10.04 $10.10 $9.23 504,489
2021-09-14 $10.15 $10.20 $10.02 $10.04 $9.18 539,098
2021-09-13 $10.21 $10.27 $10.06 $10.13 $9.26 684,195
2021-09-10 $10.24 $10.26 $10.18 $10.18 $9.31 295,665
2021-09-09 $10.38 $10.44 $10.26 $10.30 $9.35 460,316
2021-09-08 $10.12 $10.45 $10.12 $10.38 $9.42 593,486
2021-09-07 $10.05 $10.25 $9.26 $10.12 $9.19 1,743,874
2021-09-03 $10.80 $10.82 $10.07 $10.18 $9.24 2,695,970
2021-09-02 $11.01 $11.09 $10.56 $10.80 $9.80 1,829,152
2021-09-01 $11.44 $11.44 $11.37 $11.42 $10.37 186,847
2021-08-31 $11.34 $11.40 $11.29 $11.38 $10.33 157,091
2021-08-30 $11.30 $11.35 $11.25 $11.32 $10.28 163,744
2021-08-27 $11.12 $11.30 $11.09 $11.30 $10.26 275,406
2021-08-26 $11.21 $11.21 $11.09 $11.11 $10.08 181,506
2021-08-25 $11.15 $11.22 $11.11 $11.21 $10.18 182,353
2021-08-24 $11.11 $11.13 $11.11 $11.13 $10.10 113,467
2021-08-23 $11.04 $11.13 $11.04 $11.08 $10.06 180,232
2021-08-20 $11.10 $11.12 $11.01 $11.02 $10.00 330,383
2021-08-19 $11.10 $11.17 $11.05 $11.13 $10.10 217,051
2021-08-18 $11.11 $11.16 $11.10 $11.13 $10.10 116,990
2021-08-17 $11.09 $11.18 $11.09 $11.14 $10.11 168,089
2021-08-16 $11.16 $11.16 $11.10 $11.14 $10.11 186,738
2021-08-13 $11.20 $11.22 $11.16 $11.16 $10.13 112,901
2021-08-12 $11.28 $11.28 $11.20 $11.23 $10.19 165,593
2021-08-11 $11.32 $11.34 $11.28 $11.28 $10.24 209,827
2021-08-10 $11.38 $11.45 $11.37 $11.40 $10.28 232,083
2021-08-09 $11.34 $11.42 $11.27 $11.37 $10.25 389,361
2021-08-06 $11.33 $11.33 $11.27 $11.30 $10.18 263,956
2021-08-05 $11.25 $11.33 $11.24 $11.32 $10.20 179,753
2021-08-04 $11.18 $11.32 $11.18 $11.32 $10.20 215,806
2021-08-03 $11.10 $11.18 $11.06 $11.18 $10.08 218,912
2021-08-02 $11.07 $11.10 $11.04 $11.07 $9.98 191,587
2021-07-30 $10.97 $11.03 $10.97 $11.01 $9.92 109,523
2021-07-29 $11.09 $11.10 $11.02 $11.03 $9.94 153,740
2021-07-28 $10.95 $11.09 $10.93 $11.09 $10.00 184,196
2021-07-27 $10.98 $11.01 $10.91 $10.98 $9.90 138,299
2021-07-26 $11.08 $11.09 $10.95 $11.00 $9.91 183,602
2021-07-23 $10.99 $11.12 $10.99 $11.08 $9.99 161,044
2021-07-22 $11.08 $11.12 $10.99 $11.00 $9.91 114,909
2021-07-21 $11.00 $11.10 $11.00 $11.08 $9.99 223,113
2021-07-20 $10.85 $11.05 $10.83 $11.00 $9.91 308,611
2021-07-19 $11.06 $11.06 $10.65 $10.83 $9.76 794,839
2021-07-16 $11.19 $11.27 $11.12 $11.13 $10.03 1,356,851
2021-07-15 $11.17 $11.26 $11.15 $11.19 $10.09 347,260
2021-07-14 $11.21 $11.24 $11.07 $11.20 $10.09 334,054
2021-07-13 $11.13 $11.25 $11.08 $11.21 $10.10 273,107
2021-07-12 $10.98 $11.17 $10.96 $11.13 $10.03 477,441
2021-07-09 $10.95 $11.04 $10.95 $10.99 $9.91 190,469
2021-07-08 $11.05 $11.16 $11.04 $11.04 $9.88 249,286
2021-07-07 $11.14 $11.20 $11.14 $11.16 $9.99 204,261
2021-07-06 $11.12 $11.20 $11.11 $11.19 $10.01 268,433
2021-07-02 $11.07 $11.12 $11.06 $11.10 $9.93 269,103
2021-07-01 $11.00 $11.06 $10.99 $11.03 $9.87 297,874
2021-06-30 $11.01 $11.04 $10.98 $10.98 $9.82 152,147
2021-06-29 $10.96 $11.02 $10.96 $10.99 $9.83 113,286
2021-06-28 $11.01 $11.02 $10.92 $10.98 $9.82 154,651
2021-06-25 $11.04 $11.04 $10.93 $10.96 $9.81 226,303
2021-06-24 $10.95 $11.03 $10.90 $11.02 $9.86 373,383
2021-06-23 $10.87 $10.94 $10.87 $10.92 $9.77 199,364
2021-06-22 $10.78 $10.91 $10.77 $10.87 $9.73 288,402
2021-06-21 $10.71 $10.78 $10.68 $10.77 $9.64 195,096
2021-06-18 $10.71 $10.72 $10.65 $10.68 $9.56 164,660
2021-06-17 $10.77 $10.77 $10.58 $10.71 $9.58 263,744
2021-06-16 $10.62 $10.76 $10.62 $10.75 $9.62 161,854
2021-06-15 $10.70 $10.71 $10.50 $10.59 $9.48 354,235
2021-06-14 $10.84 $10.88 $10.63 $10.71 $9.58 347,918
2021-06-11 $10.92 $10.92 $10.81 $10.81 $9.67 186,392
2021-06-10 $10.88 $10.93 $10.87 $10.92 $9.77 206,929
2021-06-09 $10.91 $10.96 $10.91 $10.95 $9.73 313,393
2021-06-08 $10.94 $10.94 $10.89 $10.90 $9.68 249,913
2021-06-07 $10.86 $10.95 $10.86 $10.89 $9.67 228,101
2021-06-04 $10.90 $10.90 $10.85 $10.86 $9.65 193,139
2021-06-03 $10.77 $10.89 $10.71 $10.87 $9.66 355,045
2021-06-02 $10.75 $10.79 $10.72 $10.77 $9.57 123,514
2021-06-01 $10.80 $10.85 $10.68 $10.75 $9.55 306,722
2021-05-28 $10.69 $10.77 $10.66 $10.75 $9.55 175,731
2021-05-27 $10.61 $10.69 $10.56 $10.68 $9.49 310,185
2021-05-26 $10.59 $10.63 $10.58 $10.61 $9.42 169,569
2021-05-25 $10.64 $10.67 $10.56 $10.57 $9.39 253,638
2021-05-24 $10.64 $10.66 $10.62 $10.63 $9.44 168,691
2021-05-21 $10.68 $10.70 $10.63 $10.64 $9.45 141,139
2021-05-20 $10.57 $10.66 $10.55 $10.65 $9.46 235,511
2021-05-19 $10.45 $10.54 $10.40 $10.51 $9.34 240,193
2021-05-18 $10.43 $10.51 $10.40 $10.50 $9.33 242,259
2021-05-17 $10.41 $10.44 $10.31 $10.40 $9.24 212,224
2021-05-14 $10.27 $10.41 $10.27 $10.40 $9.24 308,944
2021-05-13 $10.23 $10.40 $10.20 $10.20 $9.06 554,684
2021-05-12 $10.68 $10.68 $10.10 $10.25 $9.11 1,066,476
2021-05-11 $10.77 $10.80 $10.70 $10.76 $9.48 380,299
2021-05-10 $10.79 $10.81 $10.77 $10.81 $9.53 356,921
2021-05-07 $10.72 $10.77 $10.70 $10.75 $9.48 207,147
2021-05-06 $10.78 $10.78 $10.67 $10.73 $9.46 281,608
2021-05-05 $10.68 $10.74 $10.66 $10.73 $9.46 223,100
2021-05-04 $10.53 $10.63 $10.52 $10.63 $9.37 287,092
2021-05-03 $10.49 $10.56 $10.48 $10.53 $9.28 448,326
2021-04-30 $10.40 $10.48 $10.38 $10.47 $9.23 205,645
2021-04-29 $10.39 $10.41 $10.37 $10.40 $9.17 161,646
2021-04-28 $10.38 $10.38 $10.35 $10.37 $9.14 170,169
2021-04-27 $10.35 $10.38 $10.33 $10.37 $9.14 177,081
2021-04-26 $10.35 $10.37 $10.33 $10.33 $9.11 199,272
2021-04-23 $10.35 $10.37 $10.33 $10.35 $9.12 184,653
2021-04-22 $10.38 $10.38 $10.31 $10.33 $9.11 245,330
2021-04-21 $10.36 $10.39 $10.35 $10.38 $9.15 212,843
2021-04-20 $10.44 $10.46 $10.28 $10.34 $9.11 507,775
2021-04-19 $10.46 $10.46 $10.40 $10.44 $9.20 226,182
2021-04-16 $10.37 $10.49 $10.37 $10.44 $9.20 377,302
2021-04-15 $10.36 $10.39 $10.32 $10.35 $9.12 283,559
2021-04-14 $10.34 $10.35 $10.32 $10.35 $9.12 218,669
2021-04-13 $10.36 $10.38 $10.33 $10.35 $9.12 193,748
2021-04-12 $10.39 $10.41 $10.34 $10.36 $9.13 266,314
2021-04-09 $10.37 $10.40 $10.35 $10.39 $9.16 178,759
2021-04-08 $10.45 $10.47 $10.42 $10.45 $9.14 341,493
2021-04-07 $10.40 $10.44 $10.40 $10.42 $9.11 299,976
2021-04-06 $10.40 $10.44 $10.37 $10.42 $9.11 296,177
2021-04-05 $10.38 $10.40 $10.32 $10.40 $9.10 344,594
2021-04-01 $10.31 $10.37 $10.28 $10.33 $9.04 362,202
2021-03-31 $10.25 $10.31 $10.25 $10.28 $8.99 233,250
2021-03-30 $10.25 $10.26 $10.24 $10.25 $8.97 169,947
2021-03-29 $10.26 $10.28 $10.24 $10.25 $8.97 169,298
2021-03-26 $10.25 $10.29 $10.25 $10.29 $9.00 175,534
2021-03-25 $10.27 $10.27 $10.21 $10.26 $8.97 153,962
2021-03-24 $10.25 $10.29 $10.24 $10.27 $8.98 145,817
2021-03-23 $10.26 $10.31 $10.20 $10.23 $8.95 398,404
2021-03-22 $10.24 $10.26 $10.21 $10.24 $8.96 238,877
2021-03-19 $10.26 $10.27 $10.22 $10.24 $8.96 246,759
2021-03-18 $10.26 $10.27 $10.23 $10.26 $8.97 160,816
2021-03-17 $10.23 $10.27 $10.20 $10.26 $8.97 205,353
2021-03-16 $10.23 $10.27 $10.22 $10.26 $8.97 177,178
2021-03-15 $10.26 $10.28 $10.18 $10.19 $8.91 432,126
2021-03-12 $10.26 $10.27 $10.20 $10.26 $8.97 229,954
2021-03-11 $10.28 $10.29 $10.23 $10.26 $8.97 180,865
2021-03-10 $10.25 $10.28 $10.20 $10.25 $8.97 238,505
2021-03-09 $10.30 $10.33 $10.26 $10.33 $8.97 312,080
2021-03-08 $10.24 $10.29 $10.22 $10.24 $8.89 274,376
2021-03-05 $10.22 $10.26 $10.17 $10.24 $8.89 253,294
2021-03-04 $10.22 $10.26 $10.10 $10.21 $8.86 307,712
2021-03-03 $10.31 $10.32 $10.10 $10.19 $8.84 398,779
2021-03-02 $10.34 $10.37 $10.22 $10.28 $8.92 303,612
2021-03-01 $10.27 $10.33 $10.24 $10.31 $8.95 419,454
2021-02-26 $10.17 $10.20 $10.08 $10.19 $8.84 256,525
2021-02-25 $10.30 $10.30 $10.06 $10.15 $8.81 351,432
2021-02-24 $10.21 $10.30 $10.21 $10.30 $8.94 375,906
2021-02-23 $10.17 $10.25 $10.12 $10.23 $8.88 374,361
2021-02-22 $10.16 $10.20 $10.13 $10.17 $8.83 207,198
2021-02-19 $10.13 $10.19 $10.12 $10.16 $8.82 177,912
2021-02-18 $10.12 $10.15 $10.10 $10.14 $8.80 175,667
2021-02-17 $10.11 $10.16 $10.10 $10.14 $8.80 185,581
2021-02-16 $10.17 $10.19 $10.10 $10.10 $8.77 269,175
2021-02-12 $10.23 $10.24 $10.17 $10.19 $8.84 162,524
2021-02-11 $10.27 $10.27 $10.15 $10.26 $8.90 173,338
2021-02-10 $10.21 $10.25 $10.20 $10.24 $8.89 224,406
2021-02-09 $10.23 $10.30 $10.23 $10.30 $8.87 200,275
2021-02-08 $10.22 $10.27 $10.21 $10.27 $8.84 248,671
2021-02-05 $10.15 $10.21 $10.15 $10.20 $8.78 310,145
2021-02-04 $10.15 $10.19 $10.13 $10.15 $8.74 338,217
2021-02-03 $10.12 $10.15 $10.10 $10.14 $8.73 213,929
2021-02-02 $10.09 $10.15 $10.07 $10.12 $8.72 279,285
2021-02-01 $10.00 $10.05 $9.98 $10.05 $8.65 251,593
2021-01-29 $9.96 $9.98 $9.95 $9.98 $8.59 226,870
2021-01-28 $9.97 $9.98 $9.93 $9.97 $8.59 221,093
2021-01-27 $9.98 $9.99 $9.91 $9.94 $8.56 256,534
2021-01-26 $9.99 $9.99 $9.93 $9.97 $8.59 288,611
2021-01-25 $9.95 $10.02 $9.95 $9.97 $8.59 241,130
2021-01-22 $10.00 $10.01 $9.80 $9.95 $8.57 475,816
2021-01-21 $10.02 $10.04 $10.00 $10.01 $8.62 148,646
2021-01-20 $9.99 $10.02 $9.99 $10.01 $8.62 199,595
2021-01-19 $9.99 $10.05 $9.97 $9.99 $8.60 247,281
2021-01-15 $9.99 $10.02 $9.97 $9.99 $8.60 181,767
2021-01-14 $10.03 $10.08 $9.99 $9.99 $8.60 186,516
2021-01-13 $10.00 $10.13 $10.00 $10.03 $8.64 375,134
2021-01-12 $10.09 $10.13 $10.09 $10.11 $8.64 221,907
2021-01-11 $10.09 $10.13 $10.07 $10.13 $8.65 278,626
2021-01-08 $10.06 $10.12 $10.06 $10.10 $8.63 325,262
2021-01-07 $10.04 $10.09 $10.01 $10.08 $8.61 333,492
2021-01-06 $10.00 $10.08 $9.97 $10.02 $8.56 291,068
2021-01-05 $9.94 $10.05 $9.94 $10.01 $8.55 465,053
2021-01-04 $9.98 $10.00 $9.88 $9.93 $8.48 352,159
2020-12-31 $9.90 $9.93 $9.87 $9.93 $8.48 274,372
2020-12-30 $9.88 $9.94 $9.85 $9.91 $8.47 231,190
2020-12-29 $9.87 $9.93 $9.82 $9.85 $8.42 259,221
2020-12-28 $9.87 $9.88 $9.80 $9.85 $8.42 304,209
2020-12-24 $9.82 $9.85 $9.80 $9.84 $8.41 99,464
2020-12-23 $9.79 $9.85 $9.77 $9.80 $8.37 207,095
2020-12-22 $9.84 $9.84 $9.72 $9.74 $8.32 295,166
2020-12-21 $9.85 $9.88 $9.75 $9.81 $8.38 307,312
2020-12-18 $9.87 $9.92 $9.78 $9.87 $8.43 208,956
2020-12-17 $9.93 $9.93 $9.85 $9.88 $8.44 322,382
2020-12-16 $9.88 $9.90 $9.84 $9.87 $8.43 167,246
2020-12-15 $9.75 $9.87 $9.72 $9.86 $8.42 286,769
2020-12-14 $9.81 $9.81 $9.71 $9.72 $8.30 302,711
2020-12-11 $9.94 $9.94 $9.75 $9.78 $8.36 366,792
2020-12-10 $10.00 $10.04 $9.91 $9.95 $8.50 261,354
2020-12-09 $10.15 $10.16 $10.08 $10.09 $8.55 278,130
2020-12-08 $10.10 $10.13 $10.09 $10.12 $8.58 217,177
2020-12-07 $10.08 $10.11 $10.03 $10.11 $8.57 361,803
2020-12-04 $9.99 $10.13 $9.95 $10.03 $8.50 419,833
2020-12-03 $10.00 $10.03 $9.93 $9.97 $8.45 396,143
2020-12-02 $9.85 $9.99 $9.80 $9.99 $8.47 298,874
2020-12-01 $9.81 $9.92 $9.77 $9.85 $8.35 315,956
2020-11-30 $9.72 $9.79 $9.70 $9.75 $8.26 198,570
2020-11-27 $9.71 $9.75 $9.69 $9.75 $8.26 114,962
2020-11-25 $9.68 $9.71 $9.64 $9.67 $8.20 321,439
2020-11-24 $9.54 $9.62 $9.53 $9.60 $8.14 217,944
2020-11-23 $9.43 $9.55 $9.43 $9.53 $8.08 241,489
2020-11-20 $9.40 $9.45 $9.40 $9.44 $8.00 193,477
2020-11-19 $9.45 $9.45 $9.39 $9.42 $7.98 196,137
2020-11-18 $9.50 $9.50 $9.45 $9.46 $8.02 194,962
2020-11-17 $9.49 $9.53 $9.46 $9.48 $8.03 194,362
2020-11-16 $9.48 $9.50 $9.44 $9.47 $8.03 254,906
2020-11-13 $9.35 $9.42 $9.34 $9.42 $7.98 276,866
2020-11-12 $9.33 $9.36 $9.31 $9.35 $7.92 138,712
2020-11-11 $9.32 $9.32 $9.29 $9.32 $7.90 211,576
2020-11-10 $9.37 $9.39 $9.26 $9.30 $7.88 361,574
2020-11-09 $9.48 $9.50 $9.38 $9.47 $7.96 401,678
2020-11-06 $9.30 $9.33 $9.25 $9.33 $7.84 252,858
2020-11-05 $9.23 $9.29 $9.21 $9.29 $7.81 225,178
2020-11-04 $9.11 $9.22 $9.10 $9.18 $7.71 246,794
2020-11-03 $9.10 $9.12 $9.07 $9.10 $7.65 166,027
2020-11-02 $9.09 $9.09 $9.00 $9.06 $7.61 168,789
2020-10-30 $9.03 $9.05 $9.00 $9.03 $7.59 103,783
2020-10-29 $9.04 $9.04 $8.99 $9.04 $7.60 160,971
2020-10-28 $9.05 $9.05 $8.98 $9.02 $7.58 229,727
2020-10-27 $9.06 $9.12 $9.06 $9.09 $7.64 121,236
2020-10-26 $9.12 $9.12 $9.05 $9.06 $7.61 262,708
2020-10-23 $9.13 $9.14 $9.10 $9.13 $7.67 118,960
2020-10-22 $9.12 $9.12 $9.08 $9.10 $7.65 109,218
2020-10-21 $9.12 $9.14 $9.09 $9.09 $7.64 201,278
2020-10-20 $9.08 $9.16 $9.08 $9.12 $7.66 137,106
2020-10-19 $9.14 $9.17 $9.07 $9.11 $7.66 216,290
2020-10-16 $9.19 $9.22 $9.14 $9.15 $7.69 217,362
2020-10-15 $9.18 $9.25 $9.18 $9.19 $7.72 131,210
2020-10-14 $9.20 $9.23 $9.18 $9.23 $7.76 105,642
2020-10-13 $9.19 $9.23 $9.17 $9.21 $7.74 135,973
2020-10-12 $9.32 $9.35 $9.15 $9.18 $7.71 282,021
2020-10-09 $9.34 $9.35 $9.28 $9.32 $7.83 244,591
2020-10-08 $9.42 $9.42 $9.36 $9.38 $7.82 286,449
2020-10-07 $9.34 $9.38 $9.33 $9.38 $7.82 245,542
2020-10-06 $9.29 $9.33 $9.26 $9.31 $7.76 327,553
2020-10-05 $9.19 $9.26 $9.19 $9.26 $7.72 224,530
2020-10-02 $8.97 $9.19 $8.97 $9.18 $7.65 362,721
2020-10-01 $9.14 $9.17 $9.13 $9.16 $7.63 189,486
2020-09-30 $9.10 $9.12 $9.08 $9.08 $7.57 196,217
2020-09-29 $9.08 $9.10 $9.02 $9.06 $7.55 182,983
2020-09-28 $9.03 $9.10 $9.03 $9.06 $7.55 256,680
2020-09-25 $9.02 $9.02 $8.95 $8.99 $7.49 184,158
2020-09-24 $8.95 $9.03 $8.87 $9.00 $7.50 227,794
2020-09-23 $9.18 $9.18 $8.93 $8.95 $7.46 244,563
2020-09-22 $9.12 $9.18 $9.09 $9.16 $7.63 206,933
2020-09-21 $9.17 $9.17 $9.05 $9.11 $7.59 405,340
2020-09-18 $9.22 $9.25 $9.20 $9.20 $7.67 237,745
2020-09-17 $9.15 $9.20 $9.15 $9.19 $7.66 189,514
2020-09-16 $9.16 $9.17 $9.15 $9.17 $7.64 118,814
2020-09-15 $9.14 $9.18 $9.12 $9.15 $7.62 203,268
2020-09-14 $9.11 $9.16 $9.08 $9.16 $7.63 302,420
2020-09-11 $9.08 $9.10 $9.05 $9.08 $7.57 157,344
2020-09-10 $9.14 $9.17 $9.07 $9.09 $7.57 154,524
2020-09-09 $9.14 $9.22 $9.13 $9.22 $7.61 275,700
2020-09-08 $9.05 $9.11 $9.03 $9.11 $7.52 293,605
2020-09-04 $9.11 $9.14 $9.00 $9.06 $7.48 240,290
2020-09-03 $9.21 $9.22 $9.08 $9.11 $7.52 176,086
2020-09-02 $9.17 $9.23 $9.12 $9.19 $7.59 274,103
2020-09-01 $9.12 $9.17 $9.08 $9.15 $7.56 216,739
2020-08-31 $9.01 $9.08 $9.00 $9.08 $7.50 130,218
2020-08-28 $9.07 $9.09 $8.99 $9.02 $7.45 197,678
2020-08-27 $9.10 $9.11 $9.00 $9.03 $7.46 164,699
2020-08-26 $9.13 $9.14 $9.03 $9.07 $7.49 252,287
2020-08-25 $9.12 $9.12 $9.05 $9.12 $7.53 223,128
2020-08-24 $9.14 $9.14 $9.06 $9.08 $7.50 177,936
2020-08-21 $9.10 $9.12 $9.07 $9.11 $7.52 120,976
2020-08-20 $9.05 $9.10 $9.04 $9.10 $7.52 156,273
2020-08-19 $9.09 $9.12 $9.05 $9.08 $7.50 186,402
2020-08-18 $9.07 $9.11 $9.00 $9.11 $7.52 207,691
2020-08-17 $9.08 $9.09 $9.03 $9.05 $7.47 187,456
2020-08-14 $9.10 $9.10 $8.99 $9.01 $7.44 202,991
2020-08-13 $9.14 $9.19 $9.06 $9.08 $7.50 176,818
2020-08-12 $9.21 $9.30 $9.13 $9.14 $7.55 212,754
2020-08-11 $9.34 $9.35 $9.25 $9.26 $7.58 287,315
2020-08-10 $9.24 $9.28 $9.21 $9.28 $7.60 117,117
2020-08-07 $9.14 $9.21 $9.14 $9.19 $7.52 181,288
2020-08-06 $9.10 $9.16 $9.10 $9.14 $7.48 171,999
2020-08-05 $9.09 $9.12 $9.06 $9.12 $7.47 134,365
2020-08-04 $8.97 $9.09 $8.95 $9.06 $7.42 222,160
2020-08-03 $8.92 $8.98 $8.89 $8.98 $7.35 234,540
2020-07-31 $8.86 $8.89 $8.86 $8.88 $7.27 131,567
2020-07-30 $8.86 $8.91 $8.80 $8.88 $7.27 124,765
2020-07-29 $8.89 $8.90 $8.81 $8.81 $7.21 206,106
2020-07-28 $8.86 $8.91 $8.84 $8.85 $7.25 190,210
2020-07-27 $8.92 $8.94 $8.89 $8.90 $7.29 149,427
2020-07-24 $8.89 $8.90 $8.81 $8.86 $7.25 140,674
2020-07-23 $8.86 $8.91 $8.85 $8.90 $7.29 171,661
2020-07-22 $8.94 $8.94 $8.82 $8.86 $7.25 290,686
2020-07-21 $8.91 $8.98 $8.87 $8.94 $7.32 176,539
2020-07-20 $8.88 $8.89 $8.82 $8.89 $7.28 167,239
2020-07-17 $8.84 $8.91 $8.84 $8.85 $7.25 95,858
2020-07-16 $8.90 $8.92 $8.83 $8.88 $7.27 136,105
2020-07-15 $8.81 $8.90 $8.80 $8.88 $7.27 143,045
2020-07-14 $8.75 $8.82 $8.75 $8.80 $7.20 159,018
2020-07-13 $8.89 $8.99 $8.78 $8.80 $7.20 280,479
2020-07-10 $8.86 $8.95 $8.85 $8.91 $7.29 224,238
2020-07-09 $9.00 $9.07 $8.93 $9.00 $7.30 269,341
2020-07-08 $8.98 $9.03 $8.97 $8.99 $7.29 260,172
2020-07-07 $8.85 $8.99 $8.85 $8.96 $7.27 234,562
2020-07-06 $8.91 $9.00 $8.87 $8.90 $7.22 241,037
2020-07-02 $8.84 $8.98 $8.84 $8.88 $7.21 220,345
2020-07-01 $8.78 $8.86 $8.74 $8.80 $7.14 221,483
2020-06-30 $8.63 $8.76 $8.63 $8.71 $7.07 86,754
2020-06-29 $8.74 $8.78 $8.63 $8.63 $7.00 188,990
2020-06-26 $8.77 $8.83 $8.69 $8.71 $7.07 193,630
2020-06-25 $8.81 $8.82 $8.73 $8.78 $7.12 146,414
2020-06-24 $8.85 $8.87 $8.71 $8.82 $7.16 207,349
2020-06-23 $8.89 $8.89 $8.84 $8.86 $7.19 127,890
2020-06-22 $8.77 $8.86 $8.77 $8.81 $7.15 133,533
2020-06-19 $8.83 $8.89 $8.75 $8.77 $7.12 153,500
2020-06-18 $8.65 $8.79 $8.65 $8.79 $7.13 146,499
2020-06-17 $8.80 $8.84 $8.75 $8.76 $7.11 148,121
2020-06-16 $8.85 $8.92 $8.74 $8.75 $7.10 160,786
2020-06-15 $8.62 $8.80 $8.53 $8.73 $7.08 293,363
2020-06-12 $8.76 $8.85 $8.62 $8.85 $7.18 369,065
2020-06-11 $8.70 $8.85 $8.40 $8.48 $6.88 599,695
2020-06-10 $9.11 $9.15 $9.00 $9.09 $7.38 202,923
2020-06-09 $9.21 $9.22 $9.16 $9.20 $7.40 225,699
2020-06-08 $9.12 $9.24 $9.12 $9.16 $7.37 325,231
2020-06-05 $9.03 $9.16 $9.03 $9.12 $7.34 329,432
2020-06-04 $8.94 $8.97 $8.87 $8.95 $7.20 179,229
2020-06-03 $8.80 $8.93 $8.78 $8.92 $7.18 240,581
2020-06-02 $8.67 $8.81 $8.67 $8.75 $7.04 354,792
2020-06-01 $8.64 $8.68 $8.60 $8.64 $6.95 388,101
2020-05-29 $8.48 $8.60 $8.40 $8.60 $6.92 170,248
2020-05-28 $8.47 $8.53 $8.42 $8.51 $6.85 219,914
2020-05-27 $8.12 $8.45 $8.12 $8.42 $6.77 350,205
2020-05-26 $8.30 $8.33 $8.04 $8.07 $6.49 752,640
2020-05-22 $8.22 $8.25 $8.20 $8.21 $6.60 127,380
2020-05-21 $8.25 $8.25 $8.20 $8.25 $6.64 161,365
2020-05-20 $8.07 $8.25 $8.06 $8.25 $6.64 221,852
2020-05-19 $7.90 $8.04 $7.87 $8.00 $6.43 165,963
2020-05-18 $7.88 $7.99 $7.82 $7.85 $6.31 279,038
2020-05-15 $7.54 $7.76 $7.50 $7.75 $6.23 168,948
2020-05-14 $7.55 $7.76 $7.51 $7.54 $6.06 524,800
2020-05-13 $8.04 $8.06 $7.55 $7.75 $6.23 576,610
2020-05-12 $8.02 $8.15 $8.02 $8.06 $6.48 276,081
2020-05-11 $8.16 $8.26 $7.99 $8.00 $6.43 534,557
2020-05-08 $8.25 $8.26 $8.18 $8.23 $6.62 146,311
2020-05-07 $8.22 $8.27 $8.20 $8.27 $6.59 318,161
2020-05-06 $8.18 $8.27 $8.12 $8.20 $6.53 267,718
2020-05-05 $8.10 $8.19 $8.09 $8.16 $6.50 272,132
2020-05-04 $7.83 $8.08 $7.83 $8.08 $6.44 250,914
2020-05-01 $8.02 $8.05 $7.80 $7.85 $6.25 327,399
2020-04-30 $7.91 $8.08 $7.91 $8.08 $6.44 271,350
2020-04-29 $7.85 $8.08 $7.80 $7.96 $6.34 320,537
2020-04-28 $7.90 $7.90 $7.77 $7.83 $6.24 197,132
2020-04-27 $7.86 $8.00 $7.82 $7.83 $6.24 281,331
2020-04-24 $7.73 $7.86 $7.73 $7.86 $6.26 98,049
2020-04-23 $7.69 $7.83 $7.69 $7.72 $6.15 144,273
2020-04-22 $7.74 $7.83 $7.65 $7.67 $6.11 216,142
2020-04-21 $7.60 $7.73 $7.45 $7.70 $6.13 274,475
2020-04-20 $7.72 $7.77 $7.67 $7.69 $6.13 318,871
2020-04-17 $7.89 $8.04 $7.68 $7.79 $6.21 530,760
2020-04-16 $8.02 $8.07 $7.72 $7.76 $6.18 547,808
2020-04-15 $8.05 $8.10 $7.83 $8.06 $6.42 195,423
2020-04-14 $8.30 $8.36 $7.96 $8.20 $6.53 491,842
2020-04-13 $8.26 $8.31 $7.70 $8.09 $6.44 411,680
2020-04-09 $7.95 $8.43 $7.85 $8.40 $6.69 895,607
2020-04-08 $7.55 $7.80 $7.48 $7.71 $6.08 467,718
2020-04-07 $7.53 $7.61 $7.36 $7.36 $5.81 384,911
2020-04-06 $7.25 $7.31 $7.13 $7.25 $5.72 335,376
2020-04-03 $7.13 $7.31 $6.94 $7.01 $5.53 393,209
2020-04-02 $6.96 $7.34 $6.90 $7.18 $5.67 606,961
2020-04-01 $7.47 $7.47 $6.89 $7.00 $5.52 801,628
2020-03-31 $7.49 $7.64 $7.39 $7.58 $5.98 441,305
2020-03-30 $7.61 $7.64 $7.35 $7.64 $6.03 277,133
2020-03-27 $7.50 $7.70 $7.15 $7.62 $6.01 481,766
2020-03-26 $7.33 $7.84 $7.33 $7.59 $5.99 734,985
2020-03-25 $7.18 $7.51 $6.98 $7.33 $5.78 682,444
2020-03-24 $7.01 $7.15 $6.84 $6.91 $5.45 549,864
2020-03-23 $6.70 $6.83 $5.70 $6.71 $5.29 1,452,755
2020-03-20 $6.91 $7.40 $6.79 $7.07 $5.58 1,013,492
2020-03-19 $5.75 $7.30 $5.67 $6.80 $5.37 1,756,810
2020-03-18 $6.99 $6.99 $5.00 $5.87 $4.63 1,757,763
2020-03-17 $7.56 $7.64 $6.96 $7.54 $5.95 1,079,061
2020-03-16 $7.98 $7.99 $7.51 $7.53 $5.94 827,932
2020-03-13 $8.23 $8.50 $8.10 $8.48 $6.69 656,467
2020-03-12 $8.40 $8.40 $7.59 $7.88 $6.22 1,426,895
2020-03-11 $9.55 $9.56 $8.87 $9.05 $7.14 698,365
2020-03-10 $9.76 $9.88 $9.53 $9.75 $7.63 565,869
2020-03-09 $9.92 $9.97 $9.43 $9.55 $7.47 895,769
2020-03-06 $10.17 $10.26 $10.04 $10.22 $7.99 612,425
2020-03-05 $10.44 $10.51 $10.33 $10.42 $8.15 392,983
2020-03-04 $10.42 $10.56 $10.39 $10.55 $8.25 319,669
2020-03-03 $10.47 $10.60 $10.17 $10.31 $8.06 557,301
2020-03-02 $10.14 $10.57 $10.06 $10.40 $8.13 780,640
2020-02-28 $9.80 $10.02 $9.67 $10.02 $7.84 1,251,111
2020-02-27 $10.20 $10.37 $9.98 $10.16 $7.95 1,149,485
2020-02-26 $10.26 $10.62 $10.26 $10.56 $8.26 883,258
2020-02-25 $10.78 $10.79 $10.10 $10.27 $8.03 1,167,470
2020-02-24 $10.85 $10.85 $10.67 $10.67 $8.35 532,674
2020-02-21 $10.90 $10.93 $10.88 $10.90 $8.53 334,423
2020-02-20 $10.88 $10.91 $10.87 $10.88 $8.51 177,602
2020-02-19 $10.86 $10.87 $10.85 $10.86 $8.49 131,464
2020-02-18 $10.83 $10.84 $10.82 $10.84 $8.48 193,016
2020-02-14 $10.82 $10.82 $10.80 $10.81 $8.46 139,195
2020-02-13 $10.80 $10.83 $10.79 $10.82 $8.46 139,321
2020-02-12 $10.81 $10.85 $10.81 $10.82 $8.46 292,223
2020-02-11 $10.86 $10.90 $10.85 $10.89 $8.46 272,961
2020-02-10 $10.83 $10.85 $10.82 $10.85 $8.42 258,147
2020-02-07 $10.82 $10.83 $10.80 $10.82 $8.40 166,982
2020-02-06 $10.79 $10.81 $10.79 $10.79 $8.38 201,181
2020-02-05 $10.78 $10.80 $10.77 $10.77 $8.36 233,702
2020-02-04 $10.75 $10.78 $10.74 $10.76 $8.35 283,291
2020-02-03 $10.73 $10.75 $10.73 $10.73 $8.33 331,635
2020-01-31 $10.73 $10.74 $10.70 $10.73 $8.33 213,897
2020-01-30 $10.73 $10.74 $10.70 $10.72 $8.32 210,400
2020-01-29 $10.76 $10.77 $10.74 $10.74 $8.34 156,731
2020-01-28 $10.75 $10.77 $10.74 $10.75 $8.35 183,048
2020-01-27 $10.73 $10.78 $10.65 $10.75 $8.35 348,924
2020-01-24 $10.78 $10.82 $10.76 $10.76 $8.35 213,154
2020-01-23 $10.77 $10.78 $10.76 $10.78 $8.37 121,130
2020-01-22 $10.74 $10.79 $10.74 $10.77 $8.36 179,186
2020-01-21 $10.76 $10.76 $10.74 $10.75 $8.35 244,136
2020-01-17 $10.75 $10.75 $10.72 $10.74 $8.34 135,718
2020-01-16 $10.73 $10.75 $10.73 $10.73 $8.33 160,188
2020-01-15 $10.72 $10.73 $10.71 $10.73 $8.33 121,566
2020-01-14 $10.71 $10.72 $10.65 $10.70 $8.31 244,560
2020-01-13 $10.75 $10.76 $10.72 $10.74 $8.34 164,425
2020-01-10 $10.70 $10.74 $10.68 $10.74 $8.34 170,614
2020-01-09 $10.77 $10.80 $10.76 $10.80 $8.32 253,593
2020-01-08 $10.70 $10.77 $10.69 $10.77 $8.30 207,773
2020-01-07 $10.71 $10.76 $10.70 $10.71 $8.25 261,524
2020-01-06 $10.66 $10.73 $10.66 $10.73 $8.27 318,397
2020-01-03 $10.59 $10.69 $10.58 $10.68 $8.23 351,774
2020-01-02 $10.62 $10.62 $10.58 $10.58 $8.15 267,723
2019-12-31 $10.58 $10.60 $10.56 $10.59 $8.16 224,713
2019-12-30 $10.55 $10.58 $10.52 $10.58 $8.15 151,521
2019-12-27 $10.57 $10.57 $10.53 $10.53 $8.12 146,877
2019-12-26 $10.52 $10.57 $10.52 $10.55 $8.13 132,565
2019-12-24 $10.52 $10.53 $10.51 $10.52 $8.11 68,977
2019-12-23 $10.55 $10.56 $10.51 $10.52 $8.11 213,246
2019-12-20 $10.54 $10.55 $10.53 $10.54 $8.12 304,615
2019-12-19 $10.48 $10.57 $10.43 $10.52 $8.11 612,073
2019-12-18 $10.49 $10.49 $10.43 $10.46 $8.06 228,189
2019-12-17 $10.43 $10.47 $10.41 $10.45 $8.05 182,392
2019-12-16 $10.46 $10.46 $10.43 $10.45 $8.05 161,706
2019-12-13 $10.40 $10.45 $10.36 $10.45 $8.05 182,814
2019-12-12 $10.43 $10.47 $10.43 $10.45 $8.05 202,513
2019-12-11 $10.46 $10.48 $10.41 $10.42 $8.03 174,714
2019-12-10 $10.51 $10.53 $10.50 $10.52 $8.05 178,259
2019-12-09 $10.54 $10.54 $10.50 $10.51 $8.04 246,255
2019-12-06 $10.55 $10.57 $10.53 $10.53 $8.05 197,514
2019-12-05 $10.53 $10.55 $10.51 $10.53 $8.05 151,965
2019-12-04 $10.49 $10.53 $10.48 $10.51 $8.04 194,779
2019-12-03 $10.47 $10.53 $10.47 $10.49 $8.02 347,730
2019-12-02 $10.45 $10.48 $10.40 $10.46 $8.00 243,923
2019-11-29 $10.46 $10.47 $10.44 $10.46 $8.00 85,400
2019-11-27 $10.44 $10.47 $10.41 $10.44 $7.98 178,728
2019-11-26 $10.46 $10.47 $10.40 $10.43 $7.98 279,317
2019-11-25 $10.49 $10.50 $10.45 $10.47 $8.01 233,885
2019-11-22 $10.52 $10.54 $10.50 $10.50 $8.03 190,181
2019-11-21 $10.50 $10.54 $10.49 $10.50 $8.03 134,294
2019-11-20 $10.47 $10.51 $10.43 $10.51 $8.04 168,492
2019-11-19 $10.46 $10.51 $10.45 $10.50 $8.03 184,526
2019-11-18 $10.43 $10.48 $10.42 $10.48 $8.02 307,058
2019-11-15 $10.52 $10.55 $10.50 $10.51 $8.04 153,280
2019-11-14 $10.54 $10.56 $10.50 $10.51 $8.04 194,885
2019-11-13 $10.57 $10.58 $10.54 $10.54 $8.06 91,789
2019-11-12 $10.64 $10.64 $10.57 $10.60 $8.11 180,000
2019-11-11 $10.63 $10.66 $10.55 $10.64 $8.14 197,478
2019-11-08 $10.62 $10.65 $10.57 $10.64 $8.14 160,467
2019-11-07 $10.67 $10.71 $10.50 $10.71 $8.13 344,572
2019-11-06 $10.63 $10.68 $10.63 $10.66 $8.09 205,535
2019-11-05 $10.62 $10.66 $10.61 $10.65 $8.08 178,613
2019-11-04 $10.58 $10.65 $10.58 $10.63 $8.07 253,244
2019-11-01 $10.58 $10.59 $10.55 $10.57 $8.02 189,090
2019-10-31 $10.56 $10.58 $10.45 $10.56 $8.02 223,874
2019-10-30 $10.52 $10.56 $10.52 $10.56 $8.02 235,926
2019-10-29 $10.55 $10.58 $10.42 $10.46 $7.94 307,447
2019-10-28 $10.56 $10.58 $10.54 $10.58 $8.03 162,789
2019-10-25 $10.58 $10.60 $10.55 $10.55 $8.01 147,210
2019-10-24 $10.57 $10.60 $10.55 $10.58 $8.03 171,839
2019-10-23 $10.56 $10.59 $10.52 $10.58 $8.03 239,800
2019-10-22 $10.54 $10.55 $10.52 $10.54 $8.00 209,063
2019-10-21 $10.53 $10.55 $10.51 $10.53 $7.99 166,388
2019-10-18 $10.54 $10.54 $10.49 $10.51 $7.98 151,486
2019-10-17 $10.47 $10.53 $10.47 $10.52 $7.99 177,093
2019-10-16 $10.43 $10.46 $10.40 $10.46 $7.94 145,206
2019-10-15 $10.42 $10.46 $10.40 $10.44 $7.93 184,433
2019-10-14 $10.41 $10.43 $10.38 $10.42 $7.91 137,802
2019-10-11 $10.37 $10.42 $10.37 $10.40 $7.90 150,154
2019-10-10 $10.41 $10.43 $10.32 $10.38 $7.88 211,786
2019-10-09 $10.45 $10.49 $10.45 $10.48 $7.89 237,428
2019-10-08 $10.45 $10.47 $10.42 $10.44 $7.86 175,533
2019-10-07 $10.46 $10.49 $10.41 $10.45 $7.87 169,203
2019-10-04 $10.38 $10.46 $10.35 $10.44 $7.86 225,368
2019-10-03 $10.35 $10.38 $10.35 $10.37 $7.81 168,791
2019-10-02 $10.36 $10.37 $10.32 $10.36 $7.80 213,166
2019-10-01 $10.33 $10.37 $10.32 $10.37 $7.81 202,478
2019-09-30 $10.33 $10.35 $10.29 $10.33 $7.78 193,255
2019-09-27 $10.34 $10.36 $10.28 $10.32 $7.77 181,525
2019-09-26 $10.35 $10.36 $10.29 $10.29 $7.75 165,731
2019-09-25 $10.31 $10.36 $10.30 $10.34 $7.79 146,787
2019-09-24 $10.33 $10.33 $10.27 $10.31 $7.77 165,502
2019-09-23 $10.26 $10.36 $10.26 $10.30 $7.76 222,804
2019-09-20 $10.28 $10.31 $10.27 $10.28 $7.74 184,717
2019-09-19 $10.31 $10.32 $10.27 $10.28 $7.74 184,768
2019-09-18 $10.30 $10.34 $10.25 $10.27 $7.74 205,315
2019-09-17 $10.36 $10.37 $10.28 $10.29 $7.75 169,597
2019-09-16 $10.38 $10.43 $10.24 $10.34 $7.79 160,250
2019-09-13 $10.42 $10.43 $10.34 $10.37 $7.81 128,232
2019-09-12 $10.42 $10.43 $10.39 $10.42 $7.85 120,291
2019-09-11 $10.52 $10.53 $10.45 $10.47 $7.83 102,697
2019-09-10 $10.47 $10.50 $10.42 $10.50 $7.85 149,286
2019-09-09 $10.46 $10.48 $10.43 $10.48 $7.83 192,059
2019-09-06 $10.42 $10.46 $10.42 $10.46 $7.82 161,178
2019-09-05 $10.39 $10.46 $10.37 $10.44 $7.80 179,444
2019-09-04 $10.33 $10.37 $10.33 $10.35 $7.74 207,781
2019-09-03 $10.33 $10.36 $10.22 $10.33 $7.72 228,738
2019-08-30 $10.31 $10.35 $10.29 $10.33 $7.72 164,494
2019-08-29 $10.31 $10.35 $10.27 $10.33 $7.72 181,504
2019-08-28 $10.16 $10.29 $10.16 $10.27 $7.68 127,742
2019-08-27 $10.31 $10.33 $10.19 $10.20 $7.63 179,888
2019-08-26 $10.32 $10.34 $10.26 $10.29 $7.69 94,327
2019-08-23 $10.34 $10.37 $10.26 $10.30 $7.70 134,867
2019-08-22 $10.38 $10.39 $10.34 $10.37 $7.75 112,246
2019-08-21 $10.38 $10.39 $10.30 $10.37 $7.75 220,917
2019-08-20 $10.32 $10.36 $10.29 $10.33 $7.72 194,997
2019-08-19 $10.30 $10.34 $9.85 $10.28 $7.69 249,176
2019-08-16 $10.03 $10.30 $10.03 $10.23 $7.65 367,649
2019-08-15 $10.31 $10.34 $9.85 $9.98 $7.46 882,277
2019-08-14 $10.63 $10.63 $10.12 $10.29 $7.69 685,538
2019-08-13 $10.70 $10.70 $10.65 $10.65 $7.96 164,371
2019-08-12 $10.72 $10.73 $10.67 $10.72 $8.01 144,911
2019-08-09 $10.73 $10.74 $10.67 $10.71 $8.01 120,868
2019-08-08 $10.75 $10.79 $10.72 $10.78 $8.00 173,871
2019-08-07 $10.73 $10.77 $10.67 $10.76 $7.98 118,481
2019-08-06 $10.70 $10.77 $10.70 $10.77 $7.99 160,195
2019-08-05 $10.73 $10.73 $10.63 $10.68 $7.93 268,096
2019-08-02 $10.73 $10.78 $10.72 $10.75 $7.98 214,732
2019-08-01 $10.72 $10.76 $10.71 $10.71 $7.95 214,529
2019-07-31 $10.68 $10.72 $10.65 $10.70 $7.94 150,216
2019-07-30 $10.70 $10.72 $10.68 $10.69 $7.93 131,962
2019-07-29 $10.69 $10.70 $10.65 $10.70 $7.94 123,335
2019-07-26 $10.69 $10.69 $10.64 $10.69 $7.93 177,319
2019-07-25 $10.69 $10.69 $10.65 $10.68 $7.93 152,211
2019-07-24 $10.69 $10.69 $10.65 $10.65 $7.90 146,247
2019-07-23 $10.66 $10.69 $10.65 $10.69 $7.93 157,714
2019-07-22 $10.65 $10.67 $10.63 $10.66 $7.91 165,631
2019-07-19 $10.61 $10.66 $10.61 $10.63 $7.89 110,395
2019-07-18 $10.64 $10.65 $10.58 $10.60 $7.87 142,361
2019-07-17 $10.66 $10.68 $10.56 $10.63 $7.89 222,381
2019-07-16 $10.72 $10.72 $10.64 $10.66 $7.91 137,603
2019-07-15 $10.68 $10.71 $10.67 $10.70 $7.94 106,703
2019-07-12 $10.70 $10.73 $10.65 $10.70 $7.94 157,352
2019-07-11 $10.67 $10.73 $10.67 $10.70 $7.94 239,971
2019-07-10 $10.73 $10.79 $10.68 $10.72 $7.90 233,877
2019-07-09 $10.73 $10.75 $10.66 $10.67 $7.86 183,927
2019-07-08 $10.75 $10.75 $10.70 $10.75 $7.92 159,508
2019-07-05 $10.70 $10.75 $10.64 $10.73 $7.90 139,747
2019-07-03 $10.70 $10.74 $10.67 $10.70 $7.88 165,428
2019-07-02 $10.64 $10.69 $10.62 $10.69 $7.87 235,430
2019-07-01 $10.58 $10.64 $10.58 $10.59 $7.80 219,715
2019-06-28 $10.59 $10.61 $10.55 $10.57 $7.79 181,529
2019-06-27 $10.57 $10.60 $10.53 $10.55 $7.77 190,091
2019-06-26 $10.58 $10.61 $10.53 $10.54 $7.76 109,031
2019-06-25 $10.58 $10.60 $10.51 $10.57 $7.79 117,027
2019-06-24 $10.61 $10.63 $10.57 $10.58 $7.79 186,593
2019-06-21 $10.59 $10.61 $10.54 $10.61 $7.81 129,997
2019-06-20 $10.60 $10.60 $10.55 $10.57 $7.79 166,809
2019-06-19 $10.49 $10.56 $10.49 $10.56 $7.78 228,492
2019-06-18 $10.50 $10.53 $10.48 $10.49 $7.73 178,201
2019-06-17 $10.45 $10.49 $10.45 $10.48 $7.72 116,414
2019-06-14 $10.47 $10.47 $10.41 $10.47 $7.71 139,581
2019-06-13 $10.50 $10.50 $10.44 $10.47 $7.71 147,850
2019-06-12 $10.45 $10.48 $10.44 $10.46 $7.70 175,310
2019-06-11 $10.54 $10.59 $10.53 $10.53 $7.70 254,207
2019-06-10 $10.53 $10.56 $10.50 $10.54 $7.70 290,541
2019-06-07 $10.48 $10.52 $10.46 $10.50 $7.67 265,334
2019-06-06 $10.52 $10.52 $10.47 $10.51 $7.68 236,874
2019-06-05 $10.48 $10.51 $10.45 $10.50 $7.67 254,430
2019-06-04 $10.42 $10.48 $10.42 $10.44 $7.63 228,946
2019-06-03 $10.25 $10.43 $10.25 $10.40 $7.60 192,333
2019-05-31 $10.43 $10.45 $10.24 $10.28 $7.51 465,078
2019-05-30 $10.48 $10.49 $10.45 $10.47 $7.65 146,294
2019-05-29 $10.44 $10.47 $10.43 $10.46 $7.65 134,843
2019-05-28 $10.47 $10.48 $10.44 $10.44 $7.63 149,242
2019-05-24 $10.43 $10.48 $10.43 $10.44 $7.63 135,764
2019-05-23 $10.44 $10.47 $10.39 $10.42 $7.62 141,058
2019-05-22 $10.44 $10.48 $10.44 $10.44 $7.63 85,432
2019-05-21 $10.44 $10.46 $10.43 $10.45 $7.64 119,086
2019-05-20 $10.43 $10.47 $10.42 $10.43 $7.62 158,307
2019-05-17 $10.43 $10.47 $10.43 $10.43 $7.62 80,699
2019-05-16 $10.40 $10.47 $10.40 $10.45 $7.64 200,246
2019-05-15 $10.41 $10.47 $10.40 $10.45 $7.64 102,021
2019-05-14 $10.39 $10.47 $10.39 $10.45 $7.64 117,883
2019-05-13 $10.38 $10.43 $10.33 $10.40 $7.60 187,242
2019-05-10 $10.46 $10.46 $10.38 $10.41 $7.61 149,050
2019-05-09 $10.48 $10.50 $10.44 $10.49 $7.61 286,690
2019-05-08 $10.50 $10.52 $10.49 $10.49 $7.61 188,205
2019-05-07 $10.51 $10.51 $10.47 $10.49 $7.61 150,398
2019-05-06 $10.46 $10.52 $10.46 $10.50 $7.62 168,459
2019-05-03 $10.48 $10.51 $10.45 $10.50 $7.62 211,108
2019-05-02 $10.50 $10.52 $10.46 $10.47 $7.59 216,087
2019-05-01 $10.52 $10.53 $10.46 $10.46 $7.59 363,782
2019-04-30 $10.51 $10.53 $10.46 $10.52 $7.63 163,347
2019-04-29 $10.51 $10.52 $10.48 $10.51 $7.62 151,701
2019-04-26 $10.50 $10.51 $10.44 $10.49 $7.61 189,820
2019-04-25 $10.48 $10.48 $10.39 $10.48 $7.60 223,152
2019-04-24 $10.46 $10.48 $10.45 $10.48 $7.60 118,980
2019-04-23 $10.41 $10.46 $10.41 $10.44 $7.57 96,090
2019-04-22 $10.44 $10.46 $10.41 $10.43 $7.57 132,216
2019-04-18 $10.43 $10.46 $10.39 $10.45 $7.58 135,766
2019-04-17 $10.45 $10.45 $10.40 $10.43 $7.57 116,194
2019-04-16 $10.41 $10.45 $10.41 $10.45 $7.58 160,185
2019-04-15 $10.40 $10.47 $10.39 $10.43 $7.57 173,929
2019-04-12 $10.45 $10.47 $10.40 $10.41 $7.55 158,439
2019-04-11 $10.42 $10.49 $10.37 $10.46 $7.59 233,052
2019-04-10 $10.41 $10.43 $10.34 $10.42 $7.56 188,975
2019-04-09 $10.40 $10.49 $10.38 $10.49 $7.55 297,572
2019-04-08 $10.40 $10.41 $10.37 $10.41 $7.49 164,580
2019-04-05 $10.32 $10.40 $10.32 $10.39 $7.48 212,627
2019-04-04 $10.34 $10.37 $10.28 $10.33 $7.44 275,759
2019-04-03 $10.39 $10.40 $10.14 $10.32 $7.43 492,751
2019-04-02 $10.35 $10.38 $10.29 $10.35 $7.45 318,041
2019-04-01 $10.31 $10.35 $10.29 $10.32 $7.43 328,060
2019-03-29 $10.34 $10.36 $10.29 $10.29 $7.41 236,336
2019-03-28 $10.40 $10.40 $10.32 $10.33 $7.44 188,372
2019-03-27 $10.41 $10.44 $10.33 $10.36 $7.46 131,536
2019-03-26 $10.41 $10.45 $10.35 $10.38 $7.47 112,970
2019-03-25 $10.37 $10.42 $10.33 $10.38 $7.47 198,204
2019-03-22 $10.42 $10.47 $10.38 $10.45 $7.52 166,852
2019-03-21 $10.42 $10.46 $10.40 $10.45 $7.52 112,990
2019-03-20 $10.39 $10.43 $10.34 $10.42 $7.50 136,602
2019-03-19 $10.39 $10.42 $10.37 $10.42 $7.50 145,375
2019-03-18 $10.35 $10.40 $10.33 $10.37 $7.46 154,014
2019-03-15 $10.37 $10.38 $10.33 $10.34 $7.44 108,126
2019-03-14 $10.30 $10.34 $10.29 $10.34 $7.44 93,793
2019-03-13 $10.34 $10.36 $10.28 $10.30 $7.41 127,838
2019-03-12 $10.31 $10.34 $10.31 $10.33 $7.44 104,207
2019-03-11 $10.30 $10.36 $10.30 $10.31 $7.42 201,795
2019-03-08 $10.32 $10.35 $10.28 $10.32 $7.43 194,769
2019-03-07 $10.37 $10.40 $10.27 $10.40 $7.43 287,846
2019-03-06 $10.37 $10.39 $10.32 $10.39 $7.42 219,793
2019-03-05 $10.38 $10.39 $10.35 $10.39 $7.42 115,821
2019-03-04 $10.35 $10.38 $10.31 $10.35 $7.39 174,618
2019-03-01 $10.39 $10.39 $10.29 $10.30 $7.36 203,722
2019-02-28 $10.36 $10.39 $10.28 $10.31 $7.36 164,998
2019-02-27 $10.30 $10.39 $10.29 $10.37 $7.41 196,118
2019-02-26 $10.28 $10.31 $10.27 $10.31 $7.36 179,402
2019-02-25 $10.25 $10.30 $10.24 $10.27 $7.34 201,312
2019-02-22 $10.25 $10.26 $10.21 $10.26 $7.33 89,183
2019-02-21 $10.27 $10.27 $10.19 $10.21 $7.29 188,711
2019-02-20 $10.28 $10.29 $10.24 $10.28 $7.34 130,878
2019-02-19 $10.25 $10.27 $10.20 $10.27 $7.34 176,642
2019-02-15 $10.25 $10.25 $10.18 $10.23 $7.31 129,477
2019-02-14 $10.29 $10.30 $10.21 $10.23 $7.31 126,316
2019-02-13 $10.27 $10.31 $10.23 $10.28 $7.34 147,192
2019-02-12 $10.23 $10.27 $10.20 $10.27 $7.34 211,754
2019-02-11 $10.21 $10.22 $10.17 $10.22 $7.30 113,816
2019-02-08 $10.16 $10.21 $10.09 $10.20 $7.29 188,563
2019-02-07 $10.23 $10.25 $10.19 $10.21 $7.24 170,047
2019-02-06 $10.18 $10.33 $10.17 $10.21 $7.24 169,075
2019-02-05 $10.17 $10.21 $10.16 $10.19 $7.22 177,790
2019-02-04 $10.17 $10.20 $10.15 $10.17 $7.21 236,096
2019-02-01 $10.12 $10.17 $10.09 $10.11 $7.17 183,210
2019-01-31 $10.04 $10.11 $10.04 $10.08 $7.14 171,828
2019-01-30 $10.01 $10.05 $9.98 $10.02 $7.10 124,056
2019-01-29 $9.92 $10.01 $9.92 $10.00 $7.09 136,331
2019-01-28 $10.01 $10.01 $9.89 $9.99 $7.08 207,225
2019-01-25 $9.93 $10.00 $9.90 $9.98 $7.07 170,427
2019-01-24 $9.90 $9.93 $9.87 $9.90 $7.02 147,193
2019-01-23 $9.79 $9.89 $9.79 $9.89 $7.01 107,553
2019-01-22 $9.88 $9.91 $9.79 $9.82 $6.96 192,973
2019-01-18 $9.85 $9.91 $9.80 $9.81 $6.95 150,880
2019-01-17 $9.88 $9.90 $9.81 $9.84 $6.97 101,474
2019-01-16 $9.77 $9.87 $9.77 $9.84 $6.97 203,318
2019-01-15 $9.77 $9.82 $9.75 $9.77 $6.92 93,210
2019-01-14 $9.79 $9.80 $9.71 $9.74 $6.90 110,733
2019-01-11 $9.83 $9.86 $9.67 $9.83 $6.97 124,327
2019-01-10 $9.93 $9.93 $9.80 $9.87 $6.94 130,902
2019-01-09 $9.98 $9.98 $9.89 $9.92 $6.97 168,106
2019-01-08 $9.93 $9.97 $9.88 $9.92 $6.97 162,805
2019-01-07 $9.84 $9.90 $9.81 $9.89 $6.95 268,168
2019-01-04 $9.78 $9.84 $9.74 $9.80 $6.89 228,410
2019-01-03 $9.72 $9.76 $9.67 $9.75 $6.85 171,604
2019-01-02 $9.49 $9.69 $9.47 $9.68 $6.81 176,941
2018-12-31 $9.60 $9.61 $9.47 $9.53 $6.70 240,647
2018-12-28 $9.40 $9.64 $9.40 $9.63 $6.77 179,147
2018-12-27 $9.43 $9.43 $9.26 $9.37 $6.59 539,951
2018-12-26 $9.12 $9.45 $9.12 $9.43 $6.63 346,230
2018-12-24 $9.00 $9.15 $8.92 $9.15 $6.43 307,089
2018-12-21 $9.05 $9.08 $8.96 $9.05 $6.36 507,489
2018-12-20 $9.28 $9.29 $8.88 $9.00 $6.33 832,357
2018-12-19 $9.25 $9.33 $9.20 $9.32 $6.55 237,378
2018-12-18 $9.25 $9.33 $9.16 $9.25 $6.50 395,677
2018-12-17 $9.36 $9.37 $9.16 $9.25 $6.50 771,300
2018-12-14 $9.46 $9.49 $9.36 $9.44 $6.64 284,851
2018-12-13 $9.68 $9.68 $9.55 $9.62 $6.71 206,914
2018-12-12 $9.71 $9.78 $9.57 $9.66 $6.74 208,166
2018-12-11 $9.74 $9.80 $9.70 $9.79 $6.78 207,595
2018-12-10 $9.79 $9.82 $9.64 $9.71 $6.72 270,877
2018-12-07 $9.71 $9.81 $9.68 $9.80 $6.78 146,371
2018-12-06 $9.75 $9.76 $9.60 $9.75 $6.75 453,639
2018-12-04 $9.85 $9.92 $9.76 $9.82 $6.80 250,540
2018-12-03 $9.94 $9.99 $9.82 $9.85 $6.82 302,756
2018-11-30 $9.86 $9.89 $9.73 $9.88 $6.84 136,716
2018-11-29 $9.70 $9.87 $9.61 $9.86 $6.82 235,050
2018-11-28 $9.56 $9.71 $9.54 $9.70 $6.71 280,588
2018-11-27 $9.56 $9.59 $9.50 $9.56 $6.62 514,227
2018-11-26 $9.77 $9.85 $9.53 $9.59 $6.64 1,039,851
2018-11-23 $9.65 $9.77 $9.65 $9.75 $6.75 41,981
2018-11-21 $9.67 $9.69 $9.55 $9.67 $6.69 247,320
2018-11-20 $9.77 $9.77 $9.62 $9.66 $6.69 454,388
2018-11-19 $9.89 $9.93 $9.78 $9.79 $6.78 395,904
2018-11-16 $10.05 $10.10 $9.86 $9.90 $6.85 438,836
2018-11-15 $10.05 $10.11 $9.99 $10.06 $6.96 314,781
2018-11-14 $10.15 $10.19 $10.05 $10.11 $7.00 154,218
2018-11-13 $10.11 $10.21 $10.11 $10.15 $7.03 72,208
2018-11-12 $10.23 $10.23 $10.10 $10.11 $7.00 312,784
2018-11-09 $10.23 $10.28 $10.21 $10.22 $7.07 108,125
2018-11-08 $10.27 $10.38 $10.27 $10.36 $7.11 135,692
2018-11-07 $10.32 $10.36 $10.26 $10.29 $7.07 193,098
2018-11-06 $10.32 $10.41 $10.21 $10.26 $7.05 218,478
2018-11-05 $10.34 $10.37 $10.31 $10.34 $7.10 153,637
2018-11-02 $10.30 $10.35 $10.28 $10.32 $7.09 204,878
2018-11-01 $10.23 $10.31 $10.17 $10.27 $7.05 190,752
2018-10-31 $10.09 $10.20 $10.09 $10.17 $6.98 150,353
2018-10-30 $10.05 $10.10 $10.01 $10.07 $6.92 127,002
2018-10-29 $10.17 $10.20 $10.05 $10.07 $6.92 171,297
2018-10-26 $10.19 $10.19 $10.03 $10.13 $6.96 326,316
2018-10-25 $10.26 $10.29 $10.21 $10.26 $7.05 135,366
2018-10-24 $10.27 $10.34 $10.23 $10.27 $7.05 194,007
2018-10-23 $10.17 $10.32 $10.10 $10.29 $7.07 464,132
2018-10-22 $10.23 $10.25 $10.19 $10.22 $7.02 86,016
2018-10-19 $10.19 $10.26 $10.19 $10.23 $7.03 111,357
2018-10-18 $10.22 $10.24 $10.13 $10.19 $7.00 105,152
2018-10-17 $10.20 $10.25 $10.15 $10.22 $7.02 150,113
2018-10-16 $10.18 $10.26 $10.15 $10.24 $7.03 119,686
2018-10-15 $10.00 $10.15 $9.92 $10.10 $6.94 177,725
2018-10-12 $9.89 $10.03 $9.89 $10.00 $6.87 298,189
2018-10-11 $10.05 $10.05 $9.80 $9.83 $6.75 634,560
2018-10-10 $10.35 $10.36 $10.08 $10.11 $6.89 332,237
2018-10-09 $10.28 $10.38 $10.25 $10.35 $7.05 264,265
2018-10-08 $10.28 $10.32 $10.17 $10.32 $7.03 255,641
2018-10-05 $10.49 $10.49 $10.27 $10.33 $7.04 470,946
2018-10-04 $10.56 $10.58 $10.41 $10.46 $7.13 346,875
2018-10-03 $10.60 $10.64 $10.57 $10.58 $7.21 168,765
2018-10-02 $10.59 $10.61 $10.58 $10.61 $7.23 219,217
2018-10-01 $10.53 $10.61 $10.52 $10.59 $7.21 163,494
2018-09-28 $10.44 $10.55 $10.44 $10.55 $7.19 109,284
2018-09-27 $10.54 $10.59 $10.38 $10.48 $7.14 336,924
2018-09-26 $10.57 $10.57 $10.52 $10.56 $7.19 140,620
2018-09-25 $10.56 $10.57 $10.50 $10.55 $7.19 108,991
2018-09-24 $10.54 $10.57 $10.52 $10.56 $7.19 139,456
2018-09-21 $10.60 $10.61 $10.48 $10.55 $7.19 230,065
2018-09-20 $10.55 $10.63 $10.52 $10.60 $7.22 249,815
2018-09-19 $10.63 $10.63 $10.49 $10.51 $7.16 341,402
2018-09-18 $10.59 $10.65 $10.56 $10.62 $7.23 226,763
2018-09-17 $10.59 $10.65 $10.56 $10.56 $7.19 227,991
2018-09-14 $10.62 $10.65 $10.50 $10.63 $7.24 338,780
2018-09-13 $10.65 $10.66 $10.62 $10.64 $7.25 139,371
2018-09-12 $10.72 $10.75 $10.70 $10.70 $7.23 196,896
2018-09-11 $10.70 $10.73 $10.70 $10.70 $7.23 73,864
2018-09-10 $10.69 $10.73 $10.67 $10.72 $7.25 134,046
2018-09-07 $10.68 $10.72 $10.66 $10.70 $7.23 184,671
2018-09-06 $10.70 $10.73 $10.68 $10.71 $7.24 136,014
2018-09-05 $10.70 $10.73 $10.68 $10.72 $7.25 235,789
2018-09-04 $10.68 $10.75 $10.65 $10.74 $7.26 224,835
2018-08-31 $10.69 $10.72 $10.67 $10.67 $7.21 129,902
2018-08-30 $10.65 $10.70 $10.64 $10.69 $7.23 178,141
2018-08-29 $10.66 $10.68 $10.61 $10.63 $7.19 273,907
2018-08-28 $10.82 $10.82 $10.66 $10.68 $7.22 410,686
2018-08-27 $10.79 $10.87 $10.77 $10.80 $7.30 190,856
2018-08-24 $10.84 $10.85 $10.76 $10.78 $7.29 224,967
2018-08-23 $10.83 $10.85 $10.80 $10.82 $7.32 139,169
2018-08-22 $10.81 $10.86 $10.79 $10.86 $7.34 143,754
2018-08-21 $10.79 $10.81 $10.77 $10.81 $7.31 141,577
2018-08-20 $10.76 $10.79 $10.76 $10.77 $7.28 121,800
2018-08-17 $10.81 $10.81 $10.76 $10.77 $7.28 150,668
2018-08-16 $10.77 $10.81 $10.76 $10.78 $7.29 130,581
2018-08-15 $10.79 $10.82 $10.73 $10.75 $7.27 208,924
2018-08-14 $10.78 $10.81 $10.74 $10.80 $7.30 320,402
2018-08-13 $10.75 $10.77 $10.70 $10.75 $7.27 175,069
2018-08-10 $10.72 $10.78 $10.69 $10.75 $7.27 218,356
2018-08-09 $10.82 $10.87 $10.80 $10.82 $7.26 228,105
2018-08-08 $10.78 $10.84 $10.78 $10.82 $7.26 148,196
2018-08-07 $10.80 $10.86 $10.80 $10.82 $7.26 214,496
2018-08-06 $10.80 $10.85 $10.80 $10.82 $7.26 162,211
2018-08-03 $10.76 $10.84 $10.76 $10.80 $7.25 129,585
2018-08-02 $10.68 $10.80 $10.68 $10.79 $7.24 212,479
2018-08-01 $10.70 $10.75 $10.65 $10.74 $7.21 171,165
2018-07-31 $10.65 $10.73 $10.65 $10.70 $7.18 123,585
2018-07-30 $10.64 $10.72 $10.62 $10.67 $7.16 138,094
2018-07-27 $10.67 $10.68 $10.60 $10.64 $7.14 111,457
2018-07-26 $10.66 $10.69 $10.65 $10.66 $7.15 107,128
2018-07-25 $10.64 $10.72 $10.63 $10.66 $7.15 114,250
2018-07-24 $10.66 $10.69 $10.62 $10.68 $7.17 127,964
2018-07-23 $10.67 $10.70 $10.63 $10.64 $7.14 197,832
2018-07-20 $10.55 $10.70 $10.55 $10.69 $7.17 283,141
2018-07-19 $10.55 $10.60 $10.52 $10.57 $7.09 153,605
2018-07-18 $10.49 $10.57 $10.48 $10.55 $7.08 158,544
2018-07-17 $10.48 $10.48 $10.45 $10.48 $7.03 198,610
2018-07-16 $10.50 $10.50 $10.47 $10.48 $7.03 108,545
2018-07-13 $10.48 $10.48 $10.42 $10.48 $7.03 213,428
2018-07-12 $10.53 $10.57 $10.41 $10.43 $7.00 319,691
2018-07-11 $10.63 $10.63 $10.58 $10.60 $7.06 185,510
2018-07-10 $10.68 $10.69 $10.63 $10.64 $7.09 238,801
2018-07-09 $10.65 $10.68 $10.63 $10.67 $7.11 112,756
2018-07-06 $10.63 $10.70 $10.61 $10.62 $7.07 176,042
2018-07-05 $10.58 $10.67 $10.55 $10.67 $7.11 192,358
2018-07-03 $10.57 $10.61 $10.54 $10.56 $7.03 161,097
2018-07-02 $10.52 $10.55 $10.50 $10.53 $7.01 178,263
2018-06-29 $10.58 $10.61 $10.46 $10.47 $6.97 262,938
2018-06-28 $10.52 $10.60 $10.52 $10.58 $7.05 318,998
2018-06-27 $10.55 $10.63 $10.47 $10.48 $6.98 201,614
2018-06-26 $10.55 $10.58 $10.47 $10.57 $7.04 222,645
2018-06-25 $10.65 $10.66 $10.55 $10.57 $7.04 185,258
2018-06-22 $10.67 $10.69 $10.65 $10.68 $7.11 142,846
2018-06-21 $10.71 $10.77 $10.62 $10.67 $7.11 205,745
2018-06-20 $10.66 $10.75 $10.61 $10.74 $7.15 100,017
2018-06-19 $10.61 $10.67 $10.55 $10.67 $7.11 183,280
2018-06-18 $10.46 $10.62 $10.45 $10.62 $7.07 208,104
2018-06-15 $10.52 $10.57 $10.48 $10.50 $6.99 208,304
2018-06-14 $10.59 $10.61 $10.47 $10.56 $7.03 226,005
2018-06-13 $10.61 $10.66 $10.57 $10.59 $7.05 203,076
2018-06-12 $10.62 $10.68 $10.60 $10.60 $7.06 201,824
2018-06-11 $10.69 $10.70 $10.62 $10.62 $7.07 174,691
2018-06-08 $10.66 $10.73 $10.64 $10.71 $7.13 146,568
2018-06-07 $10.73 $10.76 $10.71 $10.75 $7.11 223,146
2018-06-06 $10.77 $10.78 $10.71 $10.74 $7.10 176,016
2018-06-05 $10.69 $10.79 $10.69 $10.75 $7.11 161,720
2018-06-04 $10.68 $10.78 $10.67 $10.69 $7.07 533,593
2018-06-01 $10.68 $10.72 $10.61 $10.66 $7.05 227,601
2018-05-31 $10.70 $10.70 $10.61 $10.64 $7.03 277,481
2018-05-30 $10.68 $10.71 $10.63 $10.71 $7.08 175,472
2018-05-29 $10.63 $10.71 $10.63 $10.66 $7.05 288,843
2018-05-25 $10.67 $10.70 $10.63 $10.66 $7.05 75,109
2018-05-24 $10.63 $10.69 $10.58 $10.69 $7.07 153,944
2018-05-23 $10.61 $10.66 $10.61 $10.66 $7.05 112,298
2018-05-22 $10.59 $10.63 $10.59 $10.62 $7.02 73,690
2018-05-21 $10.55 $10.63 $10.55 $10.59 $7.00 119,986
2018-05-18 $10.55 $10.58 $10.51 $10.56 $6.98 151,158
2018-05-17 $10.56 $10.61 $10.54 $10.61 $7.01 75,701
2018-05-16 $10.52 $10.58 $10.50 $10.57 $6.99 86,355
2018-05-15 $10.51 $10.54 $10.49 $10.50 $6.94 162,410
2018-05-14 $10.52 $10.57 $10.51 $10.56 $6.98 80,308
2018-05-11 $10.53 $10.58 $10.51 $10.52 $6.95 118,255
2018-05-10 $10.61 $10.61 $10.51 $10.53 $6.96 157,548
2018-05-09 $10.66 $10.67 $10.62 $10.67 $7.00 204,012
2018-05-08 $10.65 $10.65 $10.62 $10.63 $6.97 144,210
2018-05-07 $10.64 $10.70 $10.59 $10.62 $6.97 211,301
2018-05-04 $10.56 $10.66 $10.56 $10.61 $6.96 167,340
2018-05-03 $10.64 $10.69 $10.56 $10.57 $6.93 196,388
2018-05-02 $10.48 $10.66 $10.48 $10.64 $6.98 262,667
2018-05-01 $10.50 $10.54 $10.47 $10.48 $6.88 256,528
2018-04-30 $10.51 $10.51 $10.49 $10.51 $6.90 121,339
2018-04-27 $10.42 $10.51 $10.39 $10.51 $6.90 119,925
2018-04-26 $10.39 $10.43 $10.36 $10.40 $6.82 135,330
2018-04-25 $10.38 $10.41 $10.33 $10.41 $6.83 145,188
2018-04-24 $10.38 $10.41 $10.36 $10.37 $6.80 206,862
2018-04-23 $10.33 $10.38 $10.33 $10.37 $6.80 116,803
2018-04-20 $10.31 $10.37 $10.30 $10.36 $6.80 118,202
2018-04-19 $10.35 $10.36 $10.29 $10.29 $6.75 241,281
2018-04-18 $10.35 $10.38 $10.33 $10.36 $6.80 159,076
2018-04-17 $10.37 $10.39 $10.33 $10.35 $6.79 174,960
2018-04-16 $10.33 $10.37 $10.30 $10.36 $6.80 150,454
2018-04-13 $10.34 $10.35 $10.27 $10.29 $6.75 165,901
2018-04-12 $10.46 $10.46 $10.31 $10.33 $6.78 206,529
2018-04-11 $10.44 $10.46 $10.43 $10.45 $6.86 118,081
2018-04-10 $10.50 $10.50 $10.44 $10.50 $6.84 217,870
2018-04-09 $10.45 $10.49 $10.45 $10.46 $6.81 196,211
2018-04-06 $10.45 $10.48 $10.42 $10.47 $6.82 132,738
2018-04-05 $10.47 $10.47 $10.40 $10.45 $6.80 164,949
2018-04-04 $10.40 $10.46 $10.35 $10.45 $6.80 298,400
2018-04-03 $10.36 $10.45 $10.35 $10.42 $6.78 306,938
2018-04-02 $10.43 $10.47 $10.34 $10.34 $6.73 418,806
2018-03-29 $10.41 $10.44 $10.40 $10.43 $6.79 157,572
2018-03-28 $10.44 $10.45 $10.38 $10.40 $6.77 212,606
2018-03-27 $10.49 $10.49 $10.39 $10.40 $6.77 200,026
2018-03-26 $10.44 $10.50 $10.37 $10.47 $6.82 255,814
2018-03-23 $10.38 $10.43 $10.37 $10.39 $6.77 160,618
2018-03-22 $10.35 $10.41 $10.35 $10.35 $6.74 97,818
2018-03-21 $10.40 $10.42 $10.37 $10.38 $6.76 117,504
2018-03-20 $10.36 $10.42 $10.35 $10.39 $6.77 219,601
2018-03-19 $10.42 $10.44 $10.31 $10.34 $6.73 182,651
2018-03-16 $10.43 $10.45 $10.42 $10.42 $6.78 80,240
2018-03-15 $10.45 $10.46 $10.41 $10.46 $6.81 186,931
2018-03-14 $10.43 $10.45 $10.41 $10.45 $6.80 123,856
2018-03-13 $10.44 $10.44 $10.40 $10.41 $6.78 71,552
2018-03-12 $10.43 $10.45 $10.40 $10.42 $6.78 142,697
2018-03-09 $10.40 $10.42 $10.38 $10.40 $6.77 147,500
2018-03-08 $10.42 $10.44 $10.40 $10.43 $6.74 189,204
2018-03-07 $10.35 $10.42 $10.34 $10.41 $6.73 208,448
2018-03-06 $10.37 $10.37 $10.31 $10.37 $6.70 125,665
2018-03-05 $10.35 $10.35 $10.30 $10.33 $6.67 226,840
2018-03-02 $10.28 $10.37 $10.28 $10.37 $6.70 288,907
2018-03-01 $10.34 $10.39 $10.31 $10.32 $6.67 146,862
2018-02-28 $10.34 $10.38 $10.32 $10.33 $6.67 103,940
2018-02-27 $10.35 $10.37 $10.30 $10.31 $6.66 161,941
2018-02-26 $10.29 $10.39 $10.29 $10.33 $6.67 207,277
2018-02-23 $10.32 $10.35 $10.28 $10.29 $6.65 154,619
2018-02-22 $10.20 $10.33 $10.20 $10.31 $6.66 342,502
2018-02-21 $10.15 $10.22 $10.13 $10.20 $6.59 465,436
2018-02-20 $10.13 $10.15 $10.09 $10.12 $6.54 183,811
2018-02-16 $10.11 $10.15 $10.10 $10.13 $6.55 111,244
2018-02-15 $10.19 $10.19 $10.09 $10.11 $6.53 149,657
2018-02-14 $10.15 $10.23 $10.13 $10.17 $6.57 151,194
2018-02-13 $10.15 $10.20 $10.14 $10.15 $6.56 149,831
2018-02-12 $10.10 $10.21 $10.07 $10.20 $6.59 221,233
2018-02-09 $10.25 $10.29 $10.00 $10.08 $6.51 362,980
2018-02-08 $10.33 $10.36 $10.28 $10.29 $6.60 333,558
2018-02-07 $10.28 $10.35 $10.27 $10.35 $6.63 188,521
2018-02-06 $10.16 $10.29 $10.08 $10.29 $6.60 636,155
2018-02-05 $10.25 $10.37 $10.18 $10.22 $6.55 438,273
2018-02-02 $10.21 $10.31 $10.16 $10.31 $6.61 433,067
2018-02-01 $10.20 $10.32 $10.20 $10.25 $6.57 202,277
2018-01-31 $10.27 $10.32 $10.25 $10.26 $6.58 191,670
2018-01-30 $10.20 $10.25 $10.15 $10.25 $6.57 217,552
2018-01-29 $10.35 $10.37 $10.24 $10.24 $6.56 273,651
2018-01-26 $10.34 $10.40 $10.33 $10.35 $6.63 191,363
2018-01-25 $10.38 $10.44 $10.33 $10.34 $6.63 228,767
2018-01-24 $10.34 $10.40 $10.31 $10.37 $6.65 225,305
2018-01-23 $10.27 $10.36 $10.27 $10.34 $6.63 110,875
2018-01-22 $10.26 $10.30 $10.25 $10.27 $6.58 157,077
2018-01-19 $10.23 $10.27 $10.21 $10.26 $6.58 162,072
2018-01-18 $10.28 $10.28 $10.22 $10.24 $6.56 246,010
2018-01-17 $10.30 $10.34 $10.28 $10.30 $6.60 113,040
2018-01-16 $10.30 $10.33 $10.24 $10.30 $6.60 352,029
2018-01-12 $10.33 $10.33 $10.27 $10.30 $6.60 208,011
2018-01-11 $10.35 $10.38 $10.30 $10.31 $6.61 283,025
2018-01-10 $10.43 $10.44 $10.40 $10.42 $6.63 179,180
2018-01-09 $10.48 $10.48 $10.44 $10.47 $6.66 123,945
2018-01-08 $10.44 $10.50 $10.39 $10.47 $6.66 199,489
2018-01-05 $10.50 $10.50 $10.37 $10.44 $6.64 341,528
2018-01-04 $10.49 $10.50 $10.42 $10.50 $6.68 259,442
2018-01-03 $10.46 $10.52 $10.44 $10.48 $6.67 251,462
2018-01-02 $10.41 $10.47 $10.39 $10.43 $6.63 268,870
2017-12-29 $10.37 $10.43 $10.36 $10.43 $6.63 172,518
2017-12-28 $10.37 $10.42 $10.33 $10.37 $6.60 143,112
2017-12-27 $10.35 $10.39 $10.34 $10.38 $6.60 202,334
2017-12-26 $10.32 $10.35 $10.30 $10.34 $6.58 167,424
2017-12-22 $10.28 $10.38 $10.28 $10.33 $6.57 165,609
2017-12-21 $10.32 $10.35 $10.27 $10.28 $6.54 201,702
2017-12-20 $10.33 $10.34 $10.29 $10.33 $6.57 245,190
2017-12-19 $10.36 $10.38 $10.28 $10.33 $6.57 202,325
2017-12-18 $10.43 $10.43 $10.35 $10.38 $6.60 318,604
2017-12-15 $10.43 $10.45 $10.39 $10.45 $6.65 119,519
2017-12-14 $10.36 $10.44 $10.33 $10.43 $6.63 168,241
2017-12-13 $10.35 $10.38 $10.29 $10.34 $6.58 103,574
2017-12-12 $10.48 $10.48 $10.34 $10.37 $6.60 143,378
2017-12-11 $10.48 $10.49 $10.43 $10.47 $6.66 135,140
2017-12-08 $10.49 $10.51 $10.40 $10.46 $6.65 151,979
2017-12-07 $10.56 $10.57 $10.50 $10.57 $6.67 205,161
2017-12-06 $10.58 $10.61 $10.51 $10.54 $6.65 213,771
2017-12-05 $10.47 $10.57 $10.45 $10.57 $6.67 236,675
2017-12-04 $10.46 $10.50 $10.43 $10.44 $6.59 220,364
2017-12-01 $10.37 $10.45 $10.28 $10.45 $6.60 191,574
2017-11-30 $10.39 $10.42 $10.31 $10.33 $6.52 132,903
2017-11-29 $10.45 $10.45 $10.31 $10.37 $6.55 174,545
2017-11-28 $10.43 $10.45 $10.38 $10.42 $6.58 159,414
2017-11-27 $10.45 $10.47 $10.41 $10.41 $6.57 139,316
2017-11-24 $10.39 $10.46 $10.36 $10.44 $6.59 93,637
2017-11-22 $10.45 $10.45 $10.34 $10.35 $6.53 157,018
2017-11-21 $10.35 $10.43 $10.32 $10.42 $6.58 227,462
2017-11-20 $10.43 $10.46 $10.33 $10.34 $6.53 159,271
2017-11-17 $10.44 $10.46 $10.41 $10.43 $6.58 229,264
2017-11-16 $10.27 $10.41 $10.25 $10.38 $6.55 341,042
2017-11-15 $10.12 $10.89 $10.00 $10.18 $6.43 564,488
2017-11-14 $10.33 $10.34 $10.15 $10.22 $6.45 608,945
2017-11-13 $10.56 $10.59 $10.33 $10.36 $6.54 320,060
2017-11-10 $10.58 $10.63 $10.55 $10.56 $6.67 227,071
2017-11-09 $10.65 $10.68 $10.57 $10.67 $6.69 216,088
2017-11-08 $10.74 $10.76 $10.65 $10.66 $6.68 149,964
2017-11-07 $10.76 $10.76 $10.70 $10.72 $6.72 26,210
2017-11-06 $10.73 $10.76 $10.70 $10.75 $6.74 214,717
2017-11-03 $10.67 $10.72 $10.64 $10.71 $6.71 182,788
2017-11-02 $10.64 $10.70 $10.64 $10.67 $6.69 230,093
2017-11-01 $10.69 $10.72 $10.64 $10.71 $6.71 251,436
2017-10-31 $10.54 $10.70 $10.52 $10.69 $6.70 257,409
2017-10-30 $10.56 $10.57 $10.50 $10.50 $6.58 148,516
2017-10-27 $10.59 $10.59 $10.53 $10.53 $6.60 157,016
2017-10-26 $10.55 $10.58 $10.50 $10.57 $6.62 274,580
2017-10-25 $10.54 $10.56 $10.44 $10.53 $6.60 413,017
2017-10-24 $10.57 $10.58 $10.52 $10.55 $6.61 157,901
2017-10-23 $10.55 $10.60 $10.52 $10.53 $6.60 199,414
2017-10-20 $10.49 $10.55 $10.46 $10.54 $6.60 167,584
2017-10-19 $10.36 $10.55 $10.34 $10.46 $6.55 372,013
2017-10-18 $10.63 $10.65 $10.43 $10.43 $6.53 603,698
2017-10-17 $10.70 $10.70 $10.54 $10.66 $6.68 367,100
2017-10-16 $10.75 $10.76 $10.65 $10.70 $6.70 210,906
2017-10-13 $10.73 $10.75 $10.71 $10.73 $6.72 110,383
2017-10-12 $10.74 $10.76 $10.67 $10.69 $6.70 178,766
2017-10-11 $10.85 $10.88 $10.76 $10.80 $6.72 172,154
2017-10-10 $10.80 $10.87 $10.80 $10.85 $6.75 127,450
2017-10-09 $10.81 $10.82 $10.79 $10.80 $6.72 116,397
2017-10-06 $10.80 $10.81 $10.77 $10.81 $6.72 201,539
2017-10-05 $10.75 $10.83 $10.75 $10.82 $6.73 255,489
2017-10-04 $10.73 $10.77 $10.70 $10.74 $6.68 275,009
2017-10-03 $10.72 $10.77 $10.70 $10.74 $6.68 277,038
2017-10-02 $10.70 $10.74 $10.67 $10.72 $6.67 148,189
2017-09-29 $10.59 $10.72 $10.59 $10.70 $6.65 177,287
2017-09-28 $10.61 $10.63 $10.57 $10.62 $6.60 124,669
2017-09-27 $10.61 $10.64 $10.59 $10.61 $6.60 187,649
2017-09-26 $10.57 $10.61 $10.57 $10.60 $6.59 187,634
2017-09-25 $10.55 $10.61 $10.53 $10.58 $6.58 143,291
2017-09-22 $10.53 $10.55 $10.51 $10.55 $6.56 189,753
2017-09-21 $10.55 $10.57 $10.49 $10.50 $6.53 209,936
2017-09-20 $10.57 $10.57 $10.52 $10.55 $6.56 119,279
2017-09-19 $10.58 $10.58 $10.52 $10.53 $6.55 121,864
2017-09-18 $10.61 $10.66 $10.52 $10.54 $6.55 219,614
2017-09-15 $10.56 $10.58 $10.54 $10.58 $6.58 146,923
2017-09-14 $10.56 $10.56 $10.50 $10.56 $6.57 145,574
2017-09-13 $10.55 $10.56 $10.52 $10.53 $6.55 114,281
2017-09-12 $10.55 $10.58 $10.52 $10.53 $6.55 185,133
2017-09-11 $10.64 $10.66 $10.53 $10.55 $6.56 153,996
2017-09-08 $10.57 $10.60 $10.51 $10.58 $6.58 152,092
2017-09-07 $10.66 $10.68 $10.63 $10.68 $6.59 166,110
2017-09-06 $10.67 $10.73 $10.65 $10.70 $6.60 143,103
2017-09-05 $10.65 $10.73 $10.60 $10.65 $6.57 247,664
2017-09-01 $10.62 $10.70 $10.59 $10.69 $6.60 148,885
2017-08-31 $10.61 $10.65 $10.61 $10.65 $6.57 89,971
2017-08-30 $10.61 $10.65 $10.59 $10.62 $6.55 104,767
2017-08-29 $10.58 $10.63 $10.55 $10.60 $6.54 191,223
2017-08-28 $10.57 $10.62 $10.55 $10.61 $6.55 275,938
2017-08-25 $10.54 $10.60 $10.54 $10.54 $6.51 172,266
2017-08-24 $10.54 $10.54 $10.52 $10.52 $6.49 172,853
2017-08-23 $10.45 $10.54 $10.43 $10.54 $6.51 189,867
2017-08-22 $10.41 $10.49 $10.40 $10.46 $6.46 131,521
2017-08-21 $10.35 $10.44 $10.35 $10.37 $6.40 134,918
2017-08-18 $10.31 $10.42 $10.28 $10.35 $6.39 221,415
2017-08-17 $10.38 $10.41 $10.30 $10.30 $6.36 179,823
2017-08-16 $10.44 $10.44 $10.38 $10.39 $6.41 403,085
2017-08-15 $10.41 $10.44 $10.36 $10.41 $6.43 234,729
2017-08-14 $10.44 $10.52 $10.38 $10.40 $6.42 257,192
2017-08-11 $10.25 $10.45 $10.20 $10.39 $6.41 690,737
2017-08-10 $10.65 $10.66 $10.21 $10.33 $6.38 1,342,886
2017-08-09 $10.72 $10.77 $10.65 $10.68 $6.59 321,398
2017-08-08 $10.85 $10.86 $10.80 $10.82 $6.63 184,523
2017-08-07 $10.76 $10.86 $10.76 $10.85 $6.65 226,256
2017-08-04 $10.83 $10.87 $10.81 $10.81 $6.62 188,971
2017-08-03 $10.76 $10.85 $10.76 $10.83 $6.63 184,610
2017-08-02 $10.66 $10.77 $10.66 $10.75 $6.59 212,251
2017-08-01 $10.78 $10.81 $10.60 $10.63 $6.51 288,898
2017-07-31 $10.76 $10.79 $10.73 $10.76 $6.59 126,728
2017-07-28 $10.75 $10.76 $10.73 $10.75 $6.59 92,743
2017-07-27 $10.75 $10.76 $10.72 $10.75 $6.59 160,289
2017-07-26 $10.73 $10.75 $10.71 $10.74 $6.58 126,381
2017-07-25 $10.73 $10.76 $10.69 $10.71 $6.56 168,269
2017-07-24 $10.73 $10.75 $10.71 $10.72 $6.57 186,293
2017-07-21 $10.73 $10.76 $10.71 $10.76 $6.59 125,730
2017-07-20 $10.67 $10.74 $10.65 $10.74 $6.58 157,787
2017-07-19 $10.60 $10.65 $10.60 $10.65 $6.52 156,503
2017-07-18 $10.56 $10.61 $10.56 $10.61 $6.50 128,644
2017-07-17 $10.55 $10.58 $10.54 $10.56 $6.47 244,652
2017-07-14 $10.53 $10.59 $10.51 $10.57 $6.48 167,176
2017-07-13 $10.56 $10.56 $10.49 $10.51 $6.44 104,576
2017-07-12 $10.54 $10.58 $10.53 $10.54 $6.46 168,021
2017-07-11 $10.58 $10.61 $10.58 $10.58 $6.43 139,196
2017-07-10 $10.51 $10.60 $10.49 $10.58 $6.43 196,366
2017-07-07 $10.49 $10.54 $10.49 $10.53 $6.40 136,272
2017-07-06 $10.50 $10.52 $10.48 $10.50 $6.38 106,457
2017-07-05 $10.52 $10.55 $10.46 $10.51 $6.39 136,050
2017-07-03 $10.46 $10.54 $10.45 $10.53 $6.40 83,179
2017-06-30 $10.47 $10.51 $10.44 $10.44 $6.35 155,582
2017-06-29 $10.52 $10.52 $10.43 $10.43 $6.34 165,268
2017-06-28 $10.48 $10.53 $10.48 $10.51 $6.39 115,207
2017-06-27 $10.52 $10.54 $10.49 $10.49 $6.38 118,234
2017-06-26 $10.51 $10.54 $10.50 $10.53 $6.40 116,818
2017-06-23 $10.50 $10.50 $10.44 $10.50 $6.38 199,891
2017-06-22 $10.48 $10.51 $10.45 $10.49 $6.38 136,826
2017-06-21 $10.50 $10.54 $10.44 $10.46 $6.36 339,883
2017-06-20 $10.50 $10.52 $10.49 $10.50 $6.38 133,840
2017-06-19 $10.45 $10.53 $10.45 $10.51 $6.39 143,342
2017-06-16 $10.48 $10.48 $10.42 $10.47 $6.37 130,817
2017-06-15 $10.40 $10.47 $10.38 $10.46 $6.36 134,961
2017-06-14 $10.47 $10.49 $10.31 $10.42 $6.34 258,332
2017-06-13 $10.42 $10.48 $10.40 $10.47 $6.37 196,706
2017-06-12 $10.46 $10.46 $10.38 $10.42 $6.34 151,782
2017-06-09 $10.51 $10.54 $10.46 $10.49 $6.38 163,041
2017-06-08 $10.50 $10.50 $10.45 $10.47 $6.37 166,507
2017-06-07 $10.54 $10.58 $10.51 $10.56 $6.37 247,804
2017-06-06 $10.51 $10.55 $10.50 $10.54 $6.36 190,884
2017-06-05 $10.51 $10.57 $10.51 $10.56 $6.37 174,878
2017-06-02 $10.50 $10.55 $10.48 $10.51 $6.34 263,356
2017-06-01 $10.45 $10.51 $10.44 $10.51 $6.34 186,443
2017-05-31 $10.46 $10.47 $10.42 $10.43 $6.29 137,448
2017-05-30 $10.44 $10.49 $10.43 $10.46 $6.31 158,756
2017-05-26 $10.50 $10.51 $10.41 $10.47 $6.32 371,570
2017-05-25 $10.48 $10.51 $10.46 $10.49 $6.33 255,611
2017-05-24 $10.49 $10.51 $10.45 $10.50 $6.34 150,004
2017-05-23 $10.43 $10.50 $10.41 $10.50 $6.34 152,179
2017-05-22 $10.36 $10.41 $10.36 $10.41 $6.28 91,884
2017-05-19 $10.36 $10.37 $10.33 $10.36 $6.25 116,171
2017-05-18 $10.28 $10.34 $10.25 $10.34 $6.24 283,067
2017-05-17 $10.34 $10.36 $10.25 $10.29 $6.21 258,035
2017-05-16 $10.32 $10.40 $10.30 $10.36 $6.25 175,773
2017-05-15 $10.28 $10.33 $10.25 $10.30 $6.22 216,123
2017-05-12 $10.28 $10.36 $10.25 $10.29 $6.21 133,569
2017-05-11 $10.31 $10.33 $10.27 $10.27 $6.20 103,599
2017-05-10 $10.28 $10.33 $10.28 $10.31 $6.22 170,234
2017-05-09 $10.44 $10.44 $10.33 $10.33 $6.23 231,414
2017-05-08 $10.43 $10.50 $10.43 $10.50 $6.29 186,059
2017-05-05 $10.46 $10.48 $10.37 $10.46 $6.26 241,584
2017-05-04 $10.46 $10.47 $10.36 $10.46 $6.26 463,551
2017-05-03 $10.43 $10.48 $10.39 $10.46 $6.26 279,524
2017-05-02 $10.43 $10.45 $10.39 $10.39 $6.22 230,944
2017-05-01 $10.37 $10.43 $10.37 $10.41 $6.23 167,293
2017-04-28 $10.30 $10.37 $10.28 $10.37 $6.21 210,562
2017-04-27 $10.33 $10.38 $10.23 $10.28 $6.16 170,975
2017-04-26 $10.30 $10.37 $10.26 $10.34 $6.19 210,213
2017-04-25 $10.24 $10.30 $10.24 $10.30 $6.17 124,616
2017-04-24 $10.27 $10.29 $10.22 $10.23 $6.13 138,194
2017-04-21 $10.27 $10.28 $10.25 $10.26 $6.14 126,218
2017-04-20 $10.24 $10.28 $10.20 $10.27 $6.15 162,883
2017-04-19 $10.22 $10.23 $10.20 $10.23 $6.13 115,170
2017-04-18 $10.17 $10.20 $10.17 $10.18 $6.10 128,830
2017-04-17 $10.23 $10.25 $10.17 $10.17 $6.09 151,613
2017-04-13 $10.22 $10.24 $10.20 $10.23 $6.13 99,724
2017-04-12 $10.25 $10.27 $10.18 $10.18 $6.10 167,288
2017-04-11 $10.23 $10.27 $10.17 $10.27 $6.15 187,297
2017-04-10 $10.24 $10.28 $10.22 $10.28 $6.11 168,606
2017-04-07 $10.19 $10.23 $10.17 $10.23 $6.08 232,525
2017-04-06 $10.15 $10.21 $10.13 $10.19 $6.05 189,150
2017-04-05 $10.16 $10.20 $10.15 $10.15 $6.03 138,895
2017-04-04 $10.06 $10.16 $10.04 $10.15 $6.03 291,781
2017-04-03 $9.99 $10.10 $9.99 $10.07 $5.98 231,925
2017-03-31 $10.07 $10.09 $10.02 $10.05 $5.97 142,804
2017-03-30 $10.09 $10.10 $10.01 $10.05 $5.97 101,477
2017-03-29 $10.03 $10.08 $10.03 $10.06 $5.98 121,614
2017-03-28 $10.01 $10.10 $10.00 $10.06 $5.98 158,260
2017-03-27 $9.99 $10.02 $9.98 $10.00 $5.94 88,904
2017-03-24 $10.01 $10.04 $10.00 $10.00 $5.94 74,045
2017-03-23 $10.02 $10.05 $9.99 $10.00 $5.94 172,195
2017-03-22 $9.99 $10.01 $9.95 $10.01 $5.95 112,835
2017-03-21 $10.05 $10.05 $9.94 $9.98 $5.93 200,783
2017-03-20 $10.01 $10.08 $10.00 $10.03 $5.96 158,421
2017-03-17 $9.98 $10.03 $9.97 $10.00 $5.94 184,448
2017-03-16 $9.84 $9.99 $9.81 $9.98 $5.93 452,153
2017-03-15 $9.65 $9.82 $9.65 $9.81 $5.83 168,772
2017-03-14 $9.75 $9.75 $9.65 $9.66 $5.74 165,098
2017-03-13 $9.73 $9.81 $9.73 $9.76 $5.80 150,938
2017-03-10 $9.71 $9.77 $9.64 $9.72 $5.78 286,300
2017-03-09 $9.80 $9.80 $9.61 $9.64 $5.73 630,730
2017-03-08 $10.10 $10.13 $9.86 $9.88 $5.82 407,904
2017-03-07 $10.04 $10.10 $10.04 $10.09 $5.95 220,721
2017-03-06 $10.01 $10.07 $10.01 $10.06 $5.93 352,612
2017-03-03 $9.98 $10.03 $9.98 $10.01 $5.90 181,114
2017-03-02 $9.95 $10.02 $9.92 $9.98 $5.88 440,039
2017-03-01 $9.95 $9.97 $9.90 $9.92 $5.85 190,321
2017-02-28 $9.95 $9.95 $9.90 $9.90 $5.83 227,156
2017-02-27 $9.96 $9.98 $9.88 $9.91 $5.84 205,558
2017-02-24 $9.94 $9.96 $9.91 $9.91 $5.84 150,335
2017-02-23 $10.00 $10.00 $9.97 $9.99 $5.89 132,100
2017-02-22 $9.90 $9.98 $9.88 $9.98 $5.88 207,556
2017-02-21 $9.82 $9.91 $9.82 $9.89 $5.83 242,497
2017-02-17 $9.74 $9.82 $9.72 $9.82 $5.79 268,535
2017-02-16 $9.78 $9.79 $9.63 $9.69 $5.71 306,661
2017-02-15 $9.84 $9.84 $9.78 $9.80 $5.77 149,902
2017-02-14 $9.83 $9.83 $9.77 $9.80 $5.77 131,400
2017-02-13 $9.94 $9.94 $9.78 $9.81 $5.78 228,034
2017-02-10 $9.95 $9.97 $9.92 $9.93 $5.85 97,831
2017-02-09 $9.95 $9.98 $9.90 $9.92 $5.85 173,015
2017-02-08 $9.96 $10.00 $9.92 $9.98 $5.83 305,714
2017-02-07 $9.90 $9.94 $9.87 $9.94 $5.81 269,022
2017-02-06 $9.88 $9.88 $9.85 $9.87 $5.77 233,761
2017-02-03 $9.85 $9.89 $9.80 $9.88 $5.78 349,213
2017-02-02 $9.82 $9.84 $9.76 $9.84 $5.75 301,360
2017-02-01 $9.79 $9.88 $9.78 $9.82 $5.74 241,999
2017-01-31 $9.72 $9.81 $9.72 $9.79 $5.72 171,348
2017-01-30 $9.75 $9.75 $9.71 $9.75 $5.70 149,808
2017-01-27 $9.73 $9.77 $9.73 $9.75 $5.70 184,024
2017-01-26 $9.74 $9.76 $9.68 $9.76 $5.71 134,845
2017-01-25 $9.72 $9.76 $9.70 $9.70 $5.67 251,769
2017-01-24 $9.66 $9.70 $9.64 $9.70 $5.67 227,779
2017-01-23 $9.58 $9.64 $9.57 $9.63 $5.63 185,966
2017-01-20 $9.58 $9.59 $9.53 $9.56 $5.59 205,294
2017-01-19 $9.60 $9.61 $9.55 $9.59 $5.61 276,224
2017-01-18 $9.60 $9.61 $9.57 $9.58 $5.60 225,849
2017-01-17 $9.50 $9.58 $9.50 $9.58 $5.60 286,927
2017-01-13 $9.57 $9.58 $9.54 $9.54 $5.58 143,805
2017-01-12 $9.53 $9.55 $9.52 $9.54 $5.58 128,053
2017-01-11 $9.54 $9.58 $9.53 $9.54 $5.58 182,420
2017-01-10 $9.56 $9.63 $9.53 $9.58 $5.55 248,077
2017-01-09 $9.55 $9.56 $9.48 $9.52 $5.52 357,562
2017-01-06 $9.51 $9.55 $9.48 $9.52 $5.52 333,236
2017-01-05 $9.46 $9.53 $9.44 $9.46 $5.48 377,949
2017-01-04 $9.52 $9.57 $9.47 $9.51 $5.51 368,093
2017-01-03 $9.50 $9.58 $9.49 $9.53 $5.52 320,850
2016-12-30 $9.42 $9.50 $9.37 $9.49 $5.50 197,250
2016-12-29 $9.44 $9.44 $9.35 $9.37 $5.43 133,768
2016-12-28 $9.41 $9.44 $9.34 $9.39 $5.44 200,367
2016-12-27 $9.38 $9.46 $9.36 $9.37 $5.43 163,556
2016-12-23 $9.38 $9.39 $9.33 $9.38 $5.44 175,320
2016-12-22 $9.37 $9.40 $9.35 $9.37 $5.43 140,663
2016-12-21 $9.35 $9.39 $9.31 $9.37 $5.43 182,878
2016-12-20 $9.32 $9.35 $9.16 $9.34 $5.41 250,916
2016-12-19 $9.21 $9.32 $9.18 $9.31 $5.40 239,456
2016-12-16 $9.20 $9.23 $9.19 $9.22 $5.34 138,178
2016-12-15 $9.24 $9.25 $9.21 $9.22 $5.34 93,409
2016-12-14 $9.29 $9.29 $9.22 $9.25 $5.36 168,613
2016-12-13 $9.29 $9.29 $9.26 $9.28 $5.38 246,068
2016-12-12 $9.25 $9.29 $9.20 $9.28 $5.38 305,384
2016-12-09 $9.19 $9.26 $9.19 $9.25 $5.36 216,605
2016-12-08 $9.21 $9.23 $9.16 $9.19 $5.33 188,652
2016-12-07 $9.30 $9.32 $9.27 $9.31 $5.35 377,005
2016-12-06 $9.23 $9.28 $9.18 $9.28 $5.33 158,347
2016-12-05 $9.22 $9.24 $9.17 $9.23 $5.30 189,971
2016-12-02 $9.13 $9.22 $9.12 $9.22 $5.30 184,733
2016-12-01 $9.15 $9.16 $9.10 $9.13 $5.25 163,709
2016-11-30 $9.18 $9.20 $9.16 $9.17 $5.27 120,862
2016-11-29 $9.13 $9.19 $9.13 $9.18 $5.28 136,978
2016-11-28 $9.19 $9.21 $9.13 $9.18 $5.28 159,905
2016-11-25 $9.13 $9.20 $9.12 $9.18 $5.28 55,190
2016-11-23 $9.12 $9.15 $9.05 $9.12 $5.24 153,755
2016-11-22 $9.15 $9.17 $9.13 $9.14 $5.25 121,770
2016-11-21 $9.07 $9.12 $9.05 $9.12 $5.24 129,065
2016-11-18 $9.03 $9.09 $9.03 $9.06 $5.21 120,546
2016-11-17 $9.05 $9.05 $9.00 $9.02 $5.18 207,038
2016-11-16 $9.04 $9.05 $8.93 $9.03 $5.19 323,536
2016-11-15 $8.85 $9.02 $8.83 $9.01 $5.18 277,753
2016-11-14 $8.93 $8.95 $8.76 $8.89 $5.11 441,854
2016-11-11 $8.99 $9.03 $8.93 $8.99 $5.17 241,516
2016-11-10 $9.13 $9.18 $8.94 $9.00 $5.17 423,147
2016-11-09 $9.04 $9.19 $9.02 $9.14 $5.25 274,896
2016-11-08 $9.25 $9.30 $9.21 $9.21 $5.25 126,469
2016-11-07 $9.23 $9.28 $9.22 $9.25 $5.27 144,534
2016-11-04 $9.20 $9.22 $9.16 $9.20 $5.24 89,235
2016-11-03 $9.21 $9.25 $9.20 $9.22 $5.25 103,050
2016-11-02 $9.32 $9.33 $9.20 $9.21 $5.25 336,953
2016-11-01 $9.39 $9.40 $9.34 $9.38 $5.34 166,468
2016-10-31 $9.36 $9.42 $9.30 $9.41 $5.36 102,758
2016-10-28 $9.38 $9.39 $9.28 $9.32 $5.31 137,525
2016-10-27 $9.44 $9.44 $9.31 $9.36 $5.33 135,864
2016-10-26 $9.45 $9.45 $9.40 $9.40 $5.36 96,521
2016-10-25 $9.43 $9.45 $9.41 $9.45 $5.38 129,604
2016-10-24 $9.42 $9.45 $9.36 $9.42 $5.37 188,226
2016-10-21 $9.41 $9.45 $9.36 $9.43 $5.37 138,768
2016-10-20 $9.32 $9.44 $9.32 $9.41 $5.36 97,676
2016-10-19 $9.30 $9.37 $9.30 $9.37 $5.34 140,899
2016-10-18 $9.32 $9.32 $9.25 $9.29 $5.29 159,525
2016-10-17 $9.31 $9.34 $9.22 $9.25 $5.27 196,408
2016-10-14 $9.31 $9.34 $9.28 $9.34 $5.32 262,671
2016-10-13 $9.26 $9.30 $9.24 $9.27 $5.28 225,477
2016-10-12 $9.25 $9.33 $9.22 $9.32 $5.31 226,793
2016-10-11 $9.37 $9.39 $9.25 $9.25 $5.27 174,294
2016-10-10 $9.43 $9.45 $9.40 $9.41 $5.31 178,536
2016-10-07 $9.46 $9.48 $9.38 $9.41 $5.31 166,238
2016-10-06 $9.44 $9.44 $9.40 $9.43 $5.33 138,454
2016-10-05 $9.46 $9.46 $9.41 $9.43 $5.33 145,910
2016-10-04 $9.52 $9.53 $9.39 $9.41 $5.31 308,363
2016-10-03 $9.53 $9.58 $9.52 $9.55 $5.39 101,463
2016-09-30 $9.48 $9.56 $9.47 $9.53 $5.38 100,866
2016-09-29 $9.50 $9.50 $9.42 $9.44 $5.33 128,284
2016-09-28 $9.49 $9.50 $9.46 $9.48 $5.35 121,327
2016-09-27 $9.45 $9.47 $9.44 $9.46 $5.34 109,941
2016-09-26 $9.48 $9.50 $9.42 $9.45 $5.34 221,768
2016-09-23 $9.52 $9.52 $9.41 $9.47 $5.35 206,070
2016-09-22 $9.50 $9.52 $9.46 $9.51 $5.37 203,698
2016-09-21 $9.45 $9.48 $9.39 $9.45 $5.34 228,400
2016-09-20 $9.44 $9.46 $9.38 $9.40 $5.31 120,896
2016-09-19 $9.45 $9.48 $9.38 $9.39 $5.30 160,620
2016-09-16 $9.42 $9.44 $9.40 $9.44 $5.33 141,189
2016-09-15 $9.37 $9.44 $9.34 $9.40 $5.31 86,418
2016-09-14 $9.21 $9.40 $9.21 $9.38 $5.30 201,107
2016-09-13 $9.40 $9.40 $9.20 $9.20 $5.20 335,112
2016-09-12 $9.40 $9.44 $9.33 $9.43 $5.33 232,320
2016-09-09 $9.61 $9.63 $9.40 $9.42 $5.32 294,700
2016-09-08 $9.66 $9.67 $9.60 $9.63 $5.44 185,796
2016-09-07 $9.62 $9.72 $9.62 $9.72 $5.44 265,310
2016-09-06 $9.62 $9.62 $9.56 $9.61 $5.38 186,383
2016-09-02 $9.53 $9.60 $9.53 $9.60 $5.38 276,650
2016-09-01 $9.54 $9.55 $9.50 $9.52 $5.33 137,143
2016-08-31 $9.58 $9.58 $9.49 $9.51 $5.33 118,739
2016-08-30 $9.57 $9.58 $9.53 $9.56 $5.35 106,343
2016-08-29 $9.52 $9.58 $9.52 $9.55 $5.35 128,412
2016-08-26 $9.48 $9.54 $9.48 $9.50 $5.32 131,510
2016-08-25 $9.45 $9.48 $9.45 $9.47 $5.30 90,287
2016-08-24 $9.48 $9.50 $9.44 $9.46 $5.30 181,222
2016-08-23 $9.48 $9.48 $9.45 $9.46 $5.30 117,201
2016-08-22 $9.47 $9.48 $9.42 $9.47 $5.30 94,128
2016-08-19 $9.46 $9.49 $9.42 $9.48 $5.31 96,563
2016-08-18 $9.42 $9.46 $9.41 $9.45 $5.29 68,980
2016-08-17 $9.45 $9.45 $9.37 $9.42 $5.28 120,622
2016-08-16 $9.42 $9.45 $9.41 $9.42 $5.28 195,382
2016-08-15 $9.37 $9.44 $9.37 $9.42 $5.28 149,400
2016-08-12 $9.35 $9.40 $9.34 $9.40 $5.27 138,640
2016-08-11 $9.33 $9.35 $9.30 $9.34 $5.23 87,803
2016-08-10 $9.34 $9.36 $9.26 $9.30 $5.21 184,505
2016-08-09 $9.35 $9.36 $9.32 $9.36 $5.24 123,152
2016-08-08 $9.36 $9.43 $9.35 $9.42 $5.23 123,590
2016-08-05 $9.32 $9.38 $9.31 $9.36 $5.20 267,239
2016-08-04 $9.30 $9.38 $9.29 $9.34 $5.19 172,677
2016-08-03 $9.24 $9.33 $9.23 $9.33 $5.18 98,919
2016-08-02 $9.24 $9.30 $9.21 $9.26 $5.14 270,832
2016-08-01 $9.42 $9.43 $9.30 $9.31 $5.17 194,794
2016-07-29 $9.34 $9.41 $9.34 $9.39 $5.22 93,484
2016-07-28 $9.33 $9.35 $9.31 $9.35 $5.19 88,180
2016-07-27 $9.31 $9.36 $9.30 $9.33 $5.18 126,327
2016-07-26 $9.30 $9.33 $9.27 $9.31 $5.17 200,035
2016-07-25 $9.25 $9.33 $9.25 $9.26 $5.14 145,128
2016-07-22 $9.23 $9.27 $9.22 $9.25 $5.14 118,305
2016-07-21 $9.26 $9.29 $9.23 $9.23 $5.13 266,011
2016-07-20 $9.28 $9.30 $9.24 $9.26 $5.14 139,931
2016-07-19 $9.24 $9.30 $9.22 $9.28 $5.15 106,740
2016-07-18 $9.25 $9.29 $9.20 $9.22 $5.12 167,689
2016-07-15 $9.26 $9.28 $9.17 $9.25 $5.14 101,108
2016-07-14 $9.26 $9.31 $9.19 $9.27 $5.15 105,652
2016-07-13 $9.34 $9.36 $9.19 $9.19 $5.10 195,228
2016-07-12 $9.39 $9.43 $9.33 $9.34 $5.19 178,849
2016-07-11 $9.39 $9.50 $9.32 $9.34 $5.19 202,926
2016-07-08 $9.29 $9.40 $9.29 $9.38 $5.21 143,612
2016-07-07 $9.23 $9.32 $9.20 $9.32 $5.18 164,730
2016-07-06 $9.24 $9.35 $9.24 $9.29 $5.12 279,077
2016-07-05 $9.14 $9.28 $9.13 $9.25 $5.09 299,738
2016-07-01 $9.23 $9.25 $9.22 $9.23 $5.08 130,625
2016-06-30 $9.18 $9.23 $9.14 $9.20 $5.07 187,900
2016-06-29 $9.17 $9.19 $9.11 $9.15 $5.04 216,676
2016-06-28 $9.12 $9.18 $9.11 $9.15 $5.04 103,288
2016-06-27 $9.09 $9.10 $8.98 $9.05 $4.98 154,481
2016-06-24 $8.93 $9.19 $8.92 $9.09 $5.01 148,684
2016-06-23 $9.19 $9.20 $9.15 $9.18 $5.06 107,562
2016-06-22 $9.17 $9.19 $9.15 $9.17 $5.05 112,557
2016-06-21 $9.08 $9.16 $9.06 $9.15 $5.04 121,789
2016-06-20 $9.05 $9.07 $9.04 $9.06 $4.99 113,834
2016-06-17 $9.06 $9.08 $9.00 $9.04 $4.98 96,624
2016-06-16 $9.05 $9.05 $8.98 $9.02 $4.97 72,685
2016-06-15 $8.95 $9.14 $8.95 $9.08 $5.00 179,514
2016-06-14 $9.01 $9.03 $8.93 $8.95 $4.93 297,860
2016-06-13 $9.07 $9.08 $8.98 $8.98 $4.95 144,782
2016-06-10 $9.05 $9.12 $9.04 $9.06 $4.99 182,673
2016-06-09 $9.10 $9.14 $9.05 $9.07 $4.99 253,550
2016-06-08 $9.17 $9.20 $9.15 $9.18 $5.01 220,512
2016-06-07 $9.15 $9.20 $9.14 $9.18 $5.01 174,714
2016-06-06 $9.11 $9.17 $9.11 $9.15 $4.99 147,640
2016-06-03 $9.08 $9.12 $9.07 $9.11 $4.97 244,354
2016-06-02 $9.04 $9.11 $9.03 $9.08 $4.96 262,024
2016-06-01 $9.06 $9.10 $9.05 $9.06 $4.95 174,401
2016-05-31 $9.03 $9.09 $9.02 $9.06 $4.95 230,560
2016-05-27 $9.02 $9.05 $8.99 $9.02 $4.92 182,761
2016-05-26 $8.96 $9.00 $8.95 $8.98 $4.90 88,149
2016-05-25 $8.96 $8.97 $8.94 $8.94 $4.88 107,595
2016-05-24 $8.92 $8.95 $8.92 $8.95 $4.89 93,473
2016-05-23 $8.85 $8.91 $8.81 $8.89 $4.85 126,640
2016-05-20 $8.82 $8.88 $8.77 $8.82 $4.81 114,220
2016-05-19 $8.88 $8.90 $8.73 $8.79 $4.80 332,336
2016-05-18 $8.94 $8.99 $8.91 $8.95 $4.89 125,837
2016-05-17 $8.97 $8.99 $8.92 $8.94 $4.88 154,370
2016-05-16 $8.94 $8.98 $8.90 $8.97 $4.90 144,519
2016-05-13 $8.89 $8.95 $8.87 $8.95 $4.89 130,415
2016-05-12 $8.94 $8.96 $8.86 $8.87 $4.84 151,289
2016-05-11 $8.96 $8.97 $8.88 $8.90 $4.86 145,710
2016-05-10 $8.92 $9.01 $8.90 $8.93 $4.87 152,197
2016-05-09 $9.04 $9.04 $8.99 $9.00 $4.87 133,846
2016-05-06 $9.05 $9.08 $8.99 $9.02 $4.88 142,861
2016-05-05 $9.04 $9.06 $9.01 $9.06 $4.90 113,095
2016-05-04 $9.00 $9.05 $8.98 $9.02 $4.88 168,743
2016-05-03 $9.04 $9.05 $9.01 $9.03 $4.89 270,005
2016-05-02 $8.98 $9.05 $8.98 $9.04 $4.89 146,156
2016-04-29 $8.97 $9.02 $8.94 $8.97 $4.85 111,303
2016-04-28 $8.94 $8.98 $8.93 $8.97 $4.85 65,695
2016-04-27 $8.96 $8.96 $8.92 $8.96 $4.85 94,245
2016-04-26 $8.93 $8.97 $8.92 $8.94 $4.84 140,983
2016-04-25 $8.93 $8.95 $8.90 $8.91 $4.82 86,411
2016-04-22 $8.92 $8.94 $8.90 $8.93 $4.83 113,233
2016-04-21 $8.88 $8.95 $8.86 $8.92 $4.83 247,495
2016-04-20 $8.82 $8.90 $8.81 $8.88 $4.80 163,089
2016-04-19 $8.80 $8.84 $8.79 $8.83 $4.78 110,360
2016-04-18 $8.72 $8.79 $8.72 $8.79 $4.76 81,552
2016-04-15 $8.69 $8.76 $8.69 $8.75 $4.73 132,334
2016-04-14 $8.71 $8.74 $8.69 $8.73 $4.72 106,660
2016-04-13 $8.66 $8.71 $8.66 $8.70 $4.71 118,052
2016-04-12 $8.62 $8.69 $8.62 $8.69 $4.70 115,939
2016-04-11 $8.61 $8.65 $8.60 $8.62 $4.66 164,642
2016-04-08 $8.67 $8.69 $8.61 $8.64 $4.67 107,245
2016-04-07 $8.62 $8.65 $8.57 $8.61 $4.66 169,287
2016-04-06 $8.74 $8.76 $8.71 $8.74 $4.68 156,076
2016-04-05 $8.69 $8.73 $8.68 $8.69 $4.66 146,714
2016-04-04 $8.74 $8.74 $8.67 $8.72 $4.67 231,512
2016-04-01 $8.74 $8.77 $8.69 $8.77 $4.70 157,845
2016-03-31 $8.65 $8.75 $8.61 $8.75 $4.69 246,191
2016-03-30 $8.58 $8.71 $8.56 $8.68 $4.65 102,212
2016-03-29 $8.60 $8.61 $8.50 $8.57 $4.59 115,013
2016-03-28 $8.65 $8.66 $8.53 $8.58 $4.60 148,917
2016-03-24 $8.69 $8.69 $8.60 $8.62 $4.62 90,383
2016-03-23 $8.68 $8.73 $8.67 $8.71 $4.67 92,994
2016-03-22 $8.65 $8.69 $8.62 $8.69 $4.66 75,087
2016-03-21 $8.71 $8.71 $8.60 $8.66 $4.64 144,091
2016-03-18 $8.68 $8.75 $8.63 $8.68 $4.65 235,275
2016-03-17 $8.56 $8.65 $8.56 $8.65 $4.64 101,597
2016-03-16 $8.52 $8.57 $8.45 $8.56 $4.59 169,247
2016-03-15 $8.47 $8.53 $8.46 $8.53 $4.57 129,994
2016-03-14 $8.53 $8.55 $8.48 $8.50 $4.56 113,888
2016-03-11 $8.43 $8.57 $8.43 $8.55 $4.58 195,548
2016-03-10 $8.44 $8.50 $8.40 $8.40 $4.50 148,172
2016-03-09 $8.47 $8.47 $8.39 $8.41 $4.51 231,206
2016-03-08 $8.39 $8.57 $8.39 $8.51 $4.52 262,095
2016-03-07 $8.40 $8.47 $8.34 $8.44 $4.48 148,160
2016-03-04 $8.40 $8.48 $8.33 $8.43 $4.48 139,569
2016-03-03 $8.27 $8.41 $8.27 $8.39 $4.45 100,433
2016-03-02 $8.20 $8.31 $8.19 $8.28 $4.40 270,229
2016-03-01 $8.18 $8.21 $8.14 $8.19 $4.35 217,094
2016-02-29 $8.18 $8.20 $8.13 $8.15 $4.33 163,993
2016-02-26 $8.17 $8.17 $8.12 $8.16 $4.33 150,197
2016-02-25 $8.10 $8.18 $8.08 $8.17 $4.34 93,725
2016-02-24 $8.05 $8.15 $8.05 $8.14 $4.32 108,124
2016-02-23 $8.13 $8.13 $8.07 $8.12 $4.31 95,642
2016-02-22 $8.08 $8.14 $8.07 $8.13 $4.32 127,452
2016-02-19 $8.03 $8.07 $8.03 $8.06 $4.28 58,801
2016-02-18 $8.06 $8.09 $8.04 $8.05 $4.27 152,367
2016-02-17 $8.09 $8.11 $8.04 $8.08 $4.29 194,771
2016-02-16 $8.08 $8.09 $7.98 $8.07 $4.29 237,993
2016-02-12 $8.09 $8.10 $8.00 $8.08 $4.29 140,806
2016-02-11 $8.03 $8.08 $7.94 $8.01 $4.25 224,893
2016-02-10 $8.13 $8.15 $8.09 $8.14 $4.32 125,446
2016-02-09 $8.14 $8.15 $8.09 $8.14 $4.32 126,546
2016-02-08 $8.29 $8.30 $8.19 $8.26 $4.34 230,620
2016-02-05 $8.42 $8.42 $8.29 $8.33 $4.38 189,261
2016-02-04 $8.48 $8.50 $8.39 $8.46 $4.45 112,589
2016-02-03 $8.48 $8.49 $8.38 $8.49 $4.46 85,699
2016-02-02 $8.43 $8.48 $8.36 $8.47 $4.45 186,522
2016-02-01 $8.46 $8.46 $8.39 $8.46 $4.45 162,923
2016-01-29 $8.41 $8.47 $8.36 $8.41 $4.42 180,850
2016-01-28 $8.37 $8.41 $8.31 $8.36 $4.40 363,008
2016-01-27 $8.31 $8.34 $8.26 $8.33 $4.38 157,871
2016-01-26 $8.21 $8.33 $8.21 $8.31 $4.37 129,410
2016-01-25 $8.20 $8.23 $8.19 $8.19 $4.31 127,608
2016-01-22 $8.17 $8.26 $8.15 $8.24 $4.33 140,123
2016-01-21 $8.12 $8.16 $7.92 $8.11 $4.26 402,173
2016-01-20 $7.98 $8.07 $7.86 $8.05 $4.23 375,519
2016-01-19 $8.18 $8.21 $8.05 $8.13 $4.27 319,340
2016-01-15 $8.12 $8.21 $8.08 $8.21 $4.32 240,700
2016-01-14 $8.26 $8.28 $8.16 $8.26 $4.34 315,870
2016-01-13 $8.45 $8.49 $8.26 $8.29 $4.36 343,792
2016-01-12 $8.52 $8.54 $8.44 $8.47 $4.45 195,184
2016-01-11 $8.66 $8.67 $8.55 $8.57 $4.46 138,208
2016-01-08 $8.68 $8.68 $8.61 $8.66 $4.51 165,050
2016-01-07 $8.68 $8.72 $8.62 $8.65 $4.51 255,835
2016-01-06 $8.71 $8.78 $8.70 $8.73 $4.55 162,646
2016-01-05 $8.66 $8.80 $8.66 $8.75 $4.56 183,238
2016-01-04 $8.72 $8.80 $8.60 $8.72 $4.54 264,220
2015-12-31 $8.85 $8.86 $8.67 $8.77 $4.57 384,568
2015-12-30 $8.85 $8.90 $8.81 $8.89 $4.63 190,953
2015-12-29 $8.88 $8.90 $8.82 $8.88 $4.63 214,883
2015-12-28 $8.94 $8.94 $8.82 $8.84 $4.60 190,743
2015-12-24 $8.94 $8.96 $8.87 $8.93 $4.65 79,186
2015-12-23 $8.92 $8.98 $8.91 $8.94 $4.66 139,162
2015-12-22 $8.83 $8.91 $8.81 $8.89 $4.63 181,173
2015-12-21 $8.88 $8.92 $8.82 $8.87 $4.62 166,941
2015-12-18 $8.75 $8.91 $8.75 $8.89 $4.63 154,970
2015-12-17 $8.78 $8.85 $8.75 $8.80 $4.58 225,621
2015-12-16 $8.70 $8.94 $8.66 $8.85 $4.57 404,774
2015-12-15 $8.58 $8.74 $8.58 $8.70 $4.50 324,154
2015-12-14 $8.64 $8.70 $8.38 $8.59 $4.44 552,025
2015-12-11 $8.79 $8.83 $8.61 $8.71 $4.50 634,950
2015-12-10 $8.89 $8.94 $8.85 $8.86 $4.58 126,398
2015-12-09 $8.85 $8.94 $8.85 $8.91 $4.60 193,220
2015-12-08 $8.91 $8.98 $8.89 $8.96 $4.59 87,575
2015-12-07 $9.00 $9.01 $8.92 $8.99 $4.60 207,401
2015-12-04 $8.98 $9.05 $8.97 $9.05 $4.64 152,953
2015-12-03 $9.06 $9.08 $9.00 $9.01 $4.61 206,688
2015-12-02 $9.03 $9.11 $9.02 $9.08 $4.65 330,610
2015-12-01 $9.30 $9.30 $9.02 $9.05 $4.64 178,878
2015-11-30 $8.97 $9.05 $8.97 $9.04 $4.63 167,398
2015-11-27 $8.99 $9.03 $8.99 $9.02 $4.62 51,757
2015-11-25 $9.05 $9.07 $9.00 $9.02 $4.62 151,328
2015-11-24 $8.97 $9.08 $8.93 $9.06 $4.64 213,975
2015-11-23 $9.08 $9.10 $9.02 $9.07 $4.65 136,538
2015-11-20 $9.11 $9.15 $9.05 $9.08 $4.65 240,084
2015-11-19 $9.13 $9.15 $9.09 $9.11 $4.67 87,331
2015-11-18 $9.06 $9.27 $9.02 $9.13 $4.68 192,138
2015-11-17 $9.02 $9.05 $8.96 $9.04 $4.63 235,307
2015-11-16 $8.96 $8.98 $8.89 $8.98 $4.60 162,524
2015-11-13 $9.02 $9.02 $8.95 $8.99 $4.60 142,960
2015-11-12 $9.01 $9.07 $8.99 $9.02 $4.62 143,279
2015-11-11 $9.01 $9.05 $8.97 $8.99 $4.60 162,522
2015-11-10 $9.03 $9.11 $9.01 $9.01 $4.61 127,510
2015-11-09 $9.18 $9.20 $9.02 $9.09 $4.66 162,506
2015-11-06 $9.32 $9.35 $9.20 $9.25 $4.70 183,627
2015-11-05 $9.35 $9.43 $9.32 $9.39 $4.77 261,897
2015-11-04 $9.31 $9.34 $9.29 $9.34 $4.74 102,899
2015-11-03 $9.27 $9.38 $9.27 $9.34 $4.74 194,443
2015-11-02 $9.35 $9.37 $9.22 $9.31 $4.73 178,460
2015-10-30 $9.17 $9.22 $9.15 $9.22 $4.68 249,279
2015-10-29 $9.22 $9.22 $9.13 $9.17 $4.66 174,049
2015-10-28 $9.26 $9.26 $9.22 $9.24 $4.69 196,293
2015-10-27 $9.19 $9.26 $9.19 $9.24 $4.69 306,843
2015-10-26 $9.16 $9.23 $9.15 $9.18 $4.66 204,827
2015-10-23 $9.16 $9.17 $9.12 $9.17 $4.66 265,539
2015-10-22 $9.13 $9.17 $9.11 $9.17 $4.66 289,125
2015-10-21 $9.04 $9.12 $9.02 $9.09 $4.62 254,049
2015-10-20 $9.01 $9.05 $8.92 $9.05 $4.59 213,230
2015-10-19 $9.00 $9.02 $8.99 $9.02 $4.58 95,160
2015-10-16 $8.98 $9.01 $8.96 $8.99 $4.56 130,774
2015-10-15 $8.96 $8.96 $8.92 $8.96 $4.55 139,876
2015-10-14 $8.99 $8.99 $8.96 $8.96 $4.55 77,077
2015-10-13 $9.00 $9.02 $8.99 $9.00 $4.57 111,555
2015-10-12 $9.03 $9.03 $9.00 $9.01 $4.57 128,676
2015-10-09 $9.00 $9.09 $9.00 $9.03 $4.58 198,292
2015-10-08 $8.83 $9.00 $8.83 $8.98 $4.56 194,297
2015-10-07 $8.81 $8.89 $8.81 $8.88 $4.51 145,882
2015-10-06 $8.87 $8.90 $8.80 $8.87 $4.46 212,660
2015-10-05 $8.82 $8.87 $8.80 $8.86 $4.46 215,748
2015-10-02 $8.73 $8.82 $8.64 $8.80 $4.43 290,000
2015-10-01 $8.85 $8.85 $8.72 $8.80 $4.43 179,633
2015-09-30 $8.78 $8.84 $8.70 $8.84 $4.45 265,927
2015-09-29 $8.80 $8.81 $8.71 $8.73 $4.39 199,526
2015-09-28 $8.90 $8.92 $8.76 $8.78 $4.42 277,802
2015-09-25 $8.85 $8.94 $8.85 $8.89 $4.47 144,634
2015-09-24 $8.81 $8.87 $8.80 $8.86 $4.46 210,339
2015-09-23 $8.99 $9.00 $8.84 $8.86 $4.46 224,631
2015-09-22 $8.98 $9.01 $8.95 $8.99 $4.52 180,212
2015-09-21 $9.01 $9.07 $8.93 $9.02 $4.54 186,469
2015-09-18 $8.87 $9.10 $8.87 $9.08 $4.57 135,258
2015-09-17 $8.81 $9.01 $8.81 $8.96 $4.51 151,038
2015-09-16 $8.86 $8.86 $8.81 $8.82 $4.44 174,577
2015-09-15 $8.91 $8.94 $8.86 $8.86 $4.46 226,386
2015-09-14 $8.98 $8.98 $8.92 $8.93 $4.49 116,166
2015-09-11 $8.96 $9.01 $8.96 $8.99 $4.52 97,404
2015-09-10 $8.96 $9.01 $8.96 $9.00 $4.53 72,305
2015-09-09 $9.02 $9.03 $9.00 $9.00 $4.53 110,130
2015-09-08 $9.09 $9.12 $9.06 $9.10 $4.54 177,256
2015-09-04 $9.05 $9.14 $9.05 $9.12 $4.55 134,764
2015-09-03 $9.08 $9.14 $9.08 $9.12 $4.55 209,619
2015-09-02 $9.05 $9.15 $9.02 $9.13 $4.55 178,180
2015-09-01 $9.02 $9.07 $9.01 $9.07 $4.52 195,814
2015-08-31 $9.05 $9.12 $9.02 $9.11 $4.54 142,709
2015-08-28 $8.96 $9.11 $8.93 $9.11 $4.54 157,606

Pimco Income Strategy Fund II (PFN) News Headlines

Recent Pimco Income Strategy Fund II (PFN) News
Similar Companies to Pimco Income Strategy Fund II (PFN) 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.