Pioneer Floating Rate Fund Inc (PHD) Exchange: NYSE

Data as of Aug. 21, 2025

$9.98 ($0.07) 0.71%

Pioneer Floating Rate Fund Inc - Daily Information
Click for more stock information on Pioneer Floating Rate Fund Inc.
Daily Information Data
Date Aug. 21, 2025
Open $9.92
Previous Close $9.98
High $10.00
Low $9.92
Adjusted Open $9.92
Previous Adjusted Close $9.98
Adjusted High $10.00
Adjusted Low $9.92

About Pioneer Floating Rate Fund Inc (PHD)

The Fund is a closed-end investment company traded on the NYSE under the symbol PHD. The Fund seeks a high level of current income. The Fund also seeks preservation of capital as a secondary objective to the extent consistent with its primary objective. About Amundi Pioneer Asset Management Amundi Pioneer is the U.S. business of Amundi, Europe’s largest asset manager by assets under management and ranked among the ten largest globally[1]. Boston is one of Amundi’s six main global investment hubs and offers a broad range of fixed-income, equity, and multi-asset investment solutions in close partnership with wealth management firms, distribution platforms, and institutional investors across the Americas, Europe, and Asia-Pacific. Our long history of proprietary research, robust risk management, disciplined investment processes, and strong client relationships has made Amundi Pioneer an investment advisor of choice among leading institutional and individual investors worldwide. Amundi Pioneer had approximately $89 billion in assets under management as of September 30, 2020. [1] Source IPE “Top 500 asset managers” published in June 2020 and based on AUM as of end December 2019.

Historical Stock Data for Pioneer Floating Rate Fund Inc (PHD)

Date Open High Low Close Adj.Close Volume
2025-08-21 $9.92 $10.00 $9.92 $9.98 $9.98 407,282
2025-08-20 $9.91 $9.92 $9.90 $9.91 $9.91 48,806
2025-08-19 $9.89 $9.92 $9.89 $9.91 $9.91 62,212
2025-08-18 $9.90 $9.92 $9.88 $9.91 $9.91 40,567
2025-08-15 $9.92 $9.93 $9.90 $9.90 $9.90 81,608
2025-08-14 $9.92 $9.95 $9.92 $9.92 $9.92 107,140
2025-08-13 $9.89 $9.95 $9.89 $9.92 $9.92 64,670
2025-08-12 $9.88 $9.93 $9.86 $9.90 $9.90 99,349
2025-08-11 $9.88 $9.91 $9.87 $9.88 $9.88 79,044
2025-08-08 $9.90 $9.91 $9.88 $9.89 $9.89 61,777
2025-08-07 $9.90 $9.92 $9.90 $9.91 $9.91 79,511
2025-08-06 $9.91 $9.92 $9.90 $9.90 $9.90 38,147
2025-08-05 $9.95 $9.95 $9.87 $9.94 $9.94 160,944
2025-08-04 $9.85 $10.00 $9.83 $10.00 $10.00 367,515
2025-08-01 $9.81 $9.82 $9.79 $9.81 $9.81 102,597
2025-07-31 $9.80 $9.82 $9.80 $9.81 $9.81 80,624
2025-07-30 $9.80 $9.81 $9.75 $9.79 $9.79 59,740
2025-07-29 $9.79 $9.81 $9.78 $9.79 $9.79 109,250
2025-07-28 $9.79 $9.81 $9.76 $9.80 $9.80 52,163
2025-07-25 $9.76 $9.81 $9.75 $9.80 $9.80 89,573
2025-07-24 $9.80 $9.80 $9.75 $9.76 $9.76 89,418
2025-07-23 $9.74 $9.81 $9.74 $9.79 $9.79 84,812
2025-07-22 $9.74 $9.78 $9.71 $9.77 $9.77 166,852
2025-07-21 $9.77 $9.78 $9.73 $9.74 $9.74 86,310
2025-07-18 $9.76 $9.83 $9.73 $9.78 $9.78 397,443
2025-07-17 $9.87 $9.88 $9.80 $9.81 $9.74 206,823
2025-07-16 $9.86 $9.92 $9.84 $9.86 $9.78 128,600
2025-07-15 $9.89 $9.92 $9.85 $9.86 $9.78 153,017
2025-07-14 $9.93 $9.93 $9.89 $9.90 $9.82 44,273
2025-07-11 $9.88 $9.95 $9.86 $9.94 $9.86 97,748
2025-07-10 $9.90 $9.90 $9.87 $9.89 $9.81 56,176
2025-07-09 $9.87 $9.90 $9.87 $9.89 $9.81 21,454
2025-07-08 $9.88 $9.88 $9.84 $9.88 $9.88 40,432
2025-07-07 $9.87 $9.90 $9.86 $9.88 $9.88 40,332
2025-07-03 $9.85 $9.90 $9.84 $9.89 $9.89 28,130
2025-07-02 $9.82 $9.87 $9.82 $9.85 $9.85 33,893
2025-07-01 $9.83 $9.85 $9.79 $9.85 $9.85 47,074
2025-06-30 $9.81 $9.84 $9.80 $9.82 $9.82 65,725
2025-06-27 $9.81 $9.83 $9.77 $9.81 $9.81 51,358
2025-06-26 $9.78 $9.82 $9.76 $9.80 $9.80 49,795
2025-06-25 $9.76 $9.78 $9.76 $9.77 $9.77 24,747
2025-06-24 $9.71 $9.76 $9.69 $9.75 $9.75 57,193
2025-06-23 $9.71 $9.73 $9.67 $9.71 $9.71 124,418
2025-06-20 $9.74 $9.76 $9.73 $9.75 $9.75 53,025
2025-06-18 $9.77 $9.80 $9.72 $9.74 $9.74 57,275
2025-06-17 $9.80 $9.83 $9.79 $9.82 $9.74 30,897
2025-06-16 $9.80 $9.82 $9.78 $9.82 $9.74 79,898
2025-06-13 $9.76 $9.79 $9.76 $9.79 $9.71 22,586
2025-06-12 $9.76 $9.80 $9.76 $9.78 $9.71 49,659
2025-06-11 $9.79 $9.80 $9.76 $9.77 $9.70 122,288
2025-06-10 $9.78 $9.80 $9.76 $9.77 $9.70 27,582
2025-06-09 $9.78 $9.81 $9.75 $9.79 $9.72 44,979
2025-06-06 $9.75 $9.79 $9.73 $9.78 $9.71 49,682
2025-06-05 $9.74 $9.78 $9.74 $9.76 $9.69 117,250
2025-06-04 $9.78 $9.78 $9.74 $9.77 $9.69 39,878
2025-06-03 $9.75 $9.78 $9.73 $9.78 $9.71 55,772
2025-06-02 $9.74 $9.77 $9.72 $9.77 $9.70 60,690
2025-05-30 $9.75 $9.78 $9.73 $9.75 $9.68 88,701
2025-05-29 $9.73 $9.75 $9.70 $9.74 $9.67 105,137
2025-05-28 $9.72 $9.75 $9.72 $9.74 $9.67 78,328
2025-05-27 $9.75 $9.75 $9.71 $9.74 $9.67 69,780
2025-05-23 $9.70 $9.75 $9.67 $9.72 $9.65 34,310
2025-05-22 $9.68 $9.76 $9.64 $9.74 $9.67 56,540
2025-05-21 $9.67 $9.74 $9.67 $9.70 $9.63 216,617
2025-05-20 $9.67 $9.76 $9.67 $9.71 $9.71 56,448
2025-05-19 $9.65 $9.74 $9.65 $9.72 $9.72 113,367
2025-05-16 $9.68 $9.74 $9.66 $9.70 $9.70 25,850
2025-05-15 $9.76 $9.79 $9.76 $9.78 $9.70 146,703
2025-05-14 $9.74 $9.78 $9.74 $9.76 $9.76 32,276
2025-05-13 $9.74 $9.77 $9.74 $9.77 $9.77 60,932
2025-05-12 $9.72 $9.78 $9.67 $9.77 $9.77 116,672
2025-05-09 $9.72 $9.74 $9.56 $9.72 $9.72 439,481
2025-05-08 $9.36 $9.39 $9.33 $9.37 $9.37 47,046
2025-05-07 $9.31 $9.39 $9.31 $9.36 $9.36 41,628
2025-05-06 $9.37 $9.37 $9.31 $9.34 $9.34 63,029
2025-05-05 $9.37 $9.41 $9.29 $9.37 $9.37 53,541
2025-05-02 $9.40 $9.43 $9.38 $9.39 $9.39 15,612
2025-05-01 $9.34 $9.40 $9.33 $9.37 $9.37 49,017
2025-04-30 $9.30 $9.40 $9.26 $9.34 $9.34 55,878
2025-04-29 $9.26 $9.40 $9.26 $9.37 $9.37 32,492
2025-04-28 $9.30 $9.34 $9.26 $9.32 $9.32 18,102
2025-04-25 $9.32 $9.39 $9.29 $9.30 $9.30 34,020
2025-04-24 $9.24 $9.33 $9.21 $9.31 $9.31 42,807
2025-04-23 $9.19 $9.28 $9.16 $9.20 $9.20 25,172
2025-04-22 $9.08 $9.18 $9.04 $9.14 $9.14 56,147
2025-04-21 $9.05 $9.07 $9.00 $9.07 $9.07 33,379
2025-04-17 $9.04 $9.11 $8.99 $9.05 $9.05 42,860
2025-04-16 $9.15 $9.18 $9.09 $9.12 $9.05 19,149
2025-04-15 $9.07 $9.20 $9.07 $9.20 $9.12 38,535
2025-04-14 $9.09 $9.13 $9.05 $9.05 $8.98 48,118
2025-04-11 $8.94 $9.07 $8.94 $9.02 $8.95 54,188
2025-04-10 $9.28 $9.28 $8.84 $8.95 $8.88 84,809
2025-04-09 $8.97 $9.46 $8.93 $9.34 $9.26 216,689
2025-04-08 $8.90 $9.23 $8.90 $8.93 $8.85 132,964
2025-04-07 $8.35 $8.87 $8.25 $8.76 $8.69 262,011
2025-04-04 $9.25 $9.30 $8.82 $8.85 $8.78 230,889
2025-04-03 $9.36 $9.38 $9.27 $9.36 $9.28 80,290
2025-04-02 $9.46 $9.46 $9.42 $9.45 $9.37 44,618
2025-04-01 $9.42 $9.47 $9.42 $9.45 $9.37 86,689
2025-03-31 $9.45 $9.50 $9.45 $9.47 $9.39 65,673
2025-03-28 $9.44 $9.49 $9.44 $9.47 $9.39 62,346
2025-03-27 $9.44 $9.47 $9.43 $9.43 $9.35 58,974
2025-03-26 $9.46 $9.48 $9.44 $9.46 $9.38 76,143
2025-03-25 $9.42 $9.49 $9.42 $9.47 $9.39 120,792
2025-03-24 $9.42 $9.42 $9.36 $9.41 $9.33 83,296
2025-03-21 $9.41 $9.41 $9.38 $9.40 $9.32 44,018
2025-03-20 $9.38 $9.43 $9.38 $9.42 $9.34 54,145
2025-03-19 $9.38 $9.42 $9.38 $9.40 $9.32 63,877
2025-03-18 $9.40 $9.43 $9.40 $9.40 $9.32 29,720
2025-03-17 $9.43 $9.43 $9.41 $9.42 $9.34 54,323
2025-03-14 $9.39 $9.45 $9.38 $9.44 $9.36 26,513
2025-03-13 $9.49 $9.55 $9.46 $9.46 $9.31 70,583
2025-03-12 $9.53 $9.55 $9.53 $9.53 $9.38 103,371
2025-03-11 $9.46 $9.51 $9.46 $9.51 $9.36 98,643
2025-03-10 $9.49 $9.49 $9.45 $9.46 $9.31 67,107
2025-03-07 $9.53 $9.54 $9.50 $9.54 $9.39 59,688
2025-03-06 $9.52 $9.57 $9.52 $9.54 $9.39 42,913
2025-03-05 $9.53 $9.56 $9.51 $9.55 $9.40 72,421
2025-03-04 $9.60 $9.60 $9.52 $9.56 $9.41 97,785
2025-03-03 $9.61 $9.64 $9.60 $9.60 $9.45 38,139
2025-02-28 $9.62 $9.63 $9.60 $9.62 $9.62 112,602
2025-02-27 $9.62 $9.64 $9.60 $9.62 $9.62 72,702
2025-02-26 $9.64 $9.67 $9.62 $9.63 $9.63 43,669
2025-02-25 $9.66 $9.67 $9.64 $9.65 $9.65 40,880
2025-02-24 $9.69 $9.69 $9.64 $9.66 $9.66 40,653
2025-02-21 $9.67 $9.69 $9.65 $9.65 $9.65 51,356
2025-02-20 $9.72 $9.75 $9.67 $9.69 $9.69 54,648
2025-02-19 $9.74 $9.74 $9.71 $9.72 $9.72 20,978
2025-02-18 $9.74 $9.76 $9.71 $9.73 $9.73 32,370
2025-02-14 $9.77 $9.83 $9.77 $9.81 $9.74 47,835
2025-02-13 $9.77 $9.78 $9.75 $9.77 $9.70 41,077
2025-02-12 $9.72 $9.76 $9.70 $9.75 $9.68 57,746
2025-02-11 $9.67 $9.74 $9.66 $9.73 $9.66 62,647
2025-02-10 $9.67 $9.70 $9.67 $9.69 $9.62 28,086
2025-02-07 $9.68 $9.70 $9.67 $9.67 $9.60 64,551
2025-02-06 $9.66 $9.75 $9.65 $9.67 $9.60 114,575
2025-02-05 $9.64 $9.70 $9.64 $9.66 $9.59 66,740
2025-02-04 $9.67 $9.70 $9.65 $9.66 $9.58 53,860
2025-02-03 $9.65 $9.71 $9.65 $9.67 $9.67 49,266
2025-01-31 $9.69 $9.70 $9.67 $9.70 $9.70 56,996
2025-01-30 $9.67 $9.69 $9.65 $9.67 $9.67 38,884
2025-01-29 $9.66 $9.70 $9.63 $9.67 $9.67 103,367
2025-01-28 $9.62 $9.64 $9.61 $9.63 $9.63 36,236
2025-01-27 $9.62 $9.62 $9.59 $9.61 $9.61 52,231
2025-01-24 $9.60 $9.63 $9.60 $9.62 $9.62 51,836
2025-01-23 $9.59 $9.62 $9.59 $9.61 $9.61 40,777
2025-01-22 $9.59 $9.62 $9.55 $9.60 $9.60 102,501
2025-01-21 $9.62 $9.64 $9.58 $9.59 $9.59 75,858
2025-01-17 $9.63 $9.66 $9.61 $9.62 $9.62 75,296
2025-01-16 $9.66 $9.68 $9.62 $9.66 $9.66 85,086
2025-01-15 $9.68 $9.70 $9.65 $9.67 $9.67 93,863
2025-01-14 $9.68 $9.73 $9.63 $9.71 $9.64 64,358
2025-01-13 $9.68 $9.69 $9.63 $9.68 $9.61 47,572
2025-01-10 $9.69 $9.70 $9.65 $9.67 $9.67 62,266
2025-01-08 $9.71 $9.73 $9.67 $9.73 $9.73 52,850
2025-01-07 $9.67 $9.71 $9.66 $9.71 $9.71 78,129
2025-01-06 $9.72 $9.74 $9.63 $9.64 $9.64 252,463
2025-01-03 $9.76 $9.76 $9.70 $9.75 $9.75 76,086
2025-01-02 $9.73 $9.74 $9.67 $9.74 $9.74 70,207
2024-12-31 $9.71 $9.79 $9.67 $9.68 $9.68 155,460
2024-12-30 $9.72 $9.74 $9.66 $9.71 $9.71 87,181
2024-12-27 $9.74 $9.75 $9.68 $9.70 $9.70 27,947
2024-12-26 $9.69 $9.77 $9.69 $9.75 $9.75 52,578
2024-12-24 $9.72 $9.76 $9.72 $9.72 $9.72 21,084
2024-12-23 $9.65 $9.75 $9.65 $9.71 $9.71 33,662
2024-12-20 $9.62 $9.70 $9.61 $9.67 $9.67 42,559
2024-12-19 $9.71 $9.71 $9.59 $9.61 $9.61 127,648
2024-12-18 $9.78 $9.80 $9.65 $9.67 $9.67 55,554
2024-12-17 $9.78 $9.84 $9.75 $9.77 $9.77 51,723
2024-12-16 $9.82 $9.84 $9.81 $9.81 $9.81 42,794
2024-12-13 $9.83 $9.88 $9.83 $9.84 $9.84 35,675
2024-12-12 $9.87 $9.90 $9.83 $9.86 $9.86 42,205
2024-12-11 $9.89 $9.93 $9.89 $9.93 $9.84 38,898
2024-12-10 $9.87 $9.92 $9.86 $9.88 $9.80 44,751
2024-12-09 $9.87 $9.90 $9.87 $9.89 $9.81 29,627
2024-12-06 $9.85 $9.88 $9.85 $9.87 $9.78 28,002
2024-12-05 $9.85 $9.89 $9.85 $9.85 $9.77 59,553
2024-12-04 $9.89 $9.89 $9.85 $9.86 $9.78 51,211
2024-12-03 $9.87 $9.90 $9.84 $9.89 $9.81 57,050
2024-12-02 $9.87 $9.88 $9.82 $9.87 $9.79 97,540
2024-11-29 $9.82 $9.88 $9.80 $9.87 $9.79 62,500
2024-11-27 $9.79 $9.82 $9.77 $9.82 $9.74 25,263
2024-11-26 $9.82 $9.84 $9.76 $9.76 $9.68 100,067
2024-11-25 $9.84 $9.84 $9.82 $9.83 $9.75 20,749
2024-11-22 $9.80 $9.82 $9.77 $9.82 $9.74 38,043
2024-11-21 $9.80 $9.81 $9.78 $9.78 $9.70 36,361
2024-11-20 $9.80 $9.81 $9.78 $9.78 $9.70 30,904
2024-11-19 $9.80 $9.84 $9.76 $9.80 $9.72 61,718
2024-11-18 $9.81 $9.84 $9.77 $9.83 $9.75 76,875
2024-11-15 $9.75 $9.83 $9.75 $9.82 $9.74 60,188
2024-11-14 $9.80 $9.85 $9.80 $9.85 $9.85 85,264
2024-11-13 $9.80 $9.82 $9.79 $9.80 $9.80 40,979
2024-11-12 $9.85 $9.85 $9.79 $9.80 $9.80 49,837
2024-11-11 $9.82 $9.86 $9.79 $9.86 $9.86 62,375
2024-11-08 $9.85 $9.87 $9.84 $9.87 $9.87 36,225
2024-11-07 $9.77 $9.83 $9.77 $9.83 $9.83 77,420
2024-11-06 $9.83 $9.88 $9.76 $9.76 $9.76 82,961
2024-11-05 $9.80 $9.87 $9.76 $9.81 $9.81 39,975
2024-11-04 $9.85 $9.86 $9.76 $9.79 $9.79 37,866
2024-11-01 $9.82 $9.87 $9.82 $9.86 $9.86 24,764
2024-10-31 $9.82 $9.82 $9.81 $9.81 $9.81 29,865
2024-10-30 $9.82 $9.84 $9.80 $9.82 $9.82 32,092
2024-10-29 $9.82 $9.84 $9.80 $9.81 $9.81 46,966
2024-10-28 $9.83 $9.84 $9.81 $9.82 $9.82 36,049
2024-10-25 $9.83 $9.85 $9.81 $9.83 $9.83 29,608
2024-10-24 $9.80 $9.82 $9.78 $9.79 $9.79 30,406
2024-10-23 $9.81 $9.84 $9.77 $9.78 $9.78 23,489
2024-10-22 $9.80 $9.85 $9.80 $9.83 $9.83 43,032
2024-10-21 $9.79 $9.83 $9.75 $9.80 $9.80 44,594
2024-10-18 $9.87 $9.89 $9.79 $9.79 $9.79 75,580
2024-10-17 $9.95 $9.96 $9.90 $9.95 $9.85 67,247
2024-10-16 $9.91 $9.96 $9.91 $9.93 $9.84 40,805
2024-10-15 $9.93 $9.93 $9.88 $9.91 $9.82 52,985
2024-10-14 $9.92 $9.93 $9.88 $9.91 $9.82 33,117
2024-10-11 $9.91 $9.93 $9.89 $9.92 $9.83 22,552
2024-10-10 $9.93 $9.95 $9.90 $9.92 $9.83 72,785
2024-10-09 $9.87 $9.92 $9.87 $9.91 $9.82 60,608
2024-10-08 $9.90 $9.94 $9.83 $9.85 $9.76 130,443
2024-10-07 $9.86 $9.95 $9.85 $9.93 $9.84 61,329
2024-10-04 $9.85 $9.88 $9.84 $9.87 $9.87 52,886
2024-10-03 $9.85 $9.85 $9.82 $9.84 $9.84 31,804
2024-10-02 $9.89 $9.89 $9.83 $9.86 $9.86 47,916
2024-10-01 $9.92 $9.94 $9.85 $9.87 $9.87 49,932
2024-09-30 $9.89 $9.93 $9.86 $9.90 $9.90 54,780
2024-09-27 $9.87 $9.91 $9.86 $9.87 $9.87 35,171
2024-09-26 $9.92 $9.95 $9.86 $9.89 $9.89 49,258
2024-09-25 $9.90 $9.96 $9.90 $9.91 $9.91 29,887
2024-09-24 $9.86 $9.89 $9.83 $9.87 $9.87 39,662
2024-09-23 $9.89 $9.93 $9.84 $9.86 $9.86 73,355
2024-09-20 $9.89 $9.90 $9.87 $9.89 $9.89 19,351
2024-09-19 $10.00 $10.02 $9.96 $9.96 $9.96 63,239
2024-09-18 $10.01 $10.02 $9.96 $9.97 $9.97 77,266
2024-09-17 $10.01 $10.01 $9.92 $9.97 $9.97 55,434
2024-09-16 $9.94 $10.03 $9.92 $9.99 $9.99 91,841
2024-09-13 $9.94 $10.01 $9.94 $9.97 $9.97 46,454
2024-09-12 $9.92 $9.97 $9.89 $9.94 $9.94 53,983
2024-09-11 $9.90 $9.92 $9.88 $9.92 $9.92 24,164
2024-09-10 $9.90 $9.92 $9.87 $9.89 $9.89 31,563
2024-09-09 $9.87 $9.92 $9.86 $9.89 $9.89 42,277
2024-09-06 $9.88 $9.91 $9.87 $9.88 $9.88 32,487
2024-09-05 $9.86 $9.92 $9.86 $9.86 $9.86 57,265
2024-09-04 $9.89 $9.91 $9.82 $9.88 $9.88 50,727
2024-09-03 $9.87 $9.94 $9.83 $9.89 $9.89 78,550
2024-08-30 $9.88 $9.94 $9.85 $9.86 $9.86 77,511
2024-08-29 $9.87 $9.90 $9.84 $9.85 $9.85 43,413
2024-08-28 $9.89 $9.89 $9.81 $9.85 $9.85 24,835
2024-08-27 $9.85 $9.87 $9.83 $9.87 $9.87 41,878
2024-08-26 $9.91 $9.91 $9.80 $9.82 $9.82 93,144
2024-08-23 $9.83 $9.90 $9.81 $9.84 $9.84 29,558
2024-08-22 $9.89 $9.92 $9.83 $9.86 $9.86 44,342
2024-08-21 $9.84 $9.89 $9.79 $9.89 $9.89 54,897
2024-08-20 $9.79 $9.89 $9.73 $9.84 $9.84 78,549
2024-08-19 $9.89 $9.95 $9.84 $9.85 $9.76 81,716
2024-08-16 $9.84 $9.88 $9.84 $9.88 $9.79 25,324
2024-08-15 $9.76 $9.88 $9.76 $9.83 $9.74 57,836
2024-08-14 $9.74 $9.78 $9.74 $9.74 $9.65 32,618
2024-08-13 $9.76 $9.79 $9.73 $9.75 $9.75 43,869
2024-08-12 $9.73 $9.78 $9.71 $9.73 $9.73 28,602
2024-08-09 $9.69 $9.75 $9.67 $9.73 $9.73 43,989
2024-08-08 $9.63 $9.70 $9.62 $9.68 $9.68 62,901
2024-08-07 $9.53 $9.68 $9.53 $9.59 $9.59 79,365
2024-08-06 $9.42 $9.54 $9.41 $9.51 $9.51 58,699
2024-08-05 $9.55 $9.55 $9.25 $9.37 $9.37 184,383
2024-08-02 $9.85 $9.88 $9.65 $9.76 $9.76 137,333
2024-08-01 $9.95 $9.95 $9.88 $9.92 $9.92 49,764
2024-07-31 $9.95 $9.97 $9.91 $9.94 $9.94 65,226
2024-07-30 $9.89 $9.93 $9.88 $9.92 $9.92 28,885
2024-07-29 $9.81 $9.90 $9.80 $9.88 $9.88 60,228
2024-07-26 $9.81 $9.83 $9.79 $9.80 $9.80 35,739
2024-07-25 $9.84 $9.88 $9.74 $9.78 $9.78 91,290
2024-07-24 $9.85 $9.86 $9.81 $9.82 $9.82 15,158
2024-07-23 $9.85 $9.86 $9.81 $9.84 $9.84 15,706
2024-07-22 $9.80 $9.87 $9.79 $9.84 $9.84 41,661
2024-07-19 $9.79 $9.91 $9.79 $9.80 $9.80 32,521
2024-07-18 $9.96 $10.00 $9.89 $9.91 $9.82 45,493
2024-07-17 $9.96 $10.01 $9.95 $9.98 $9.89 46,632
2024-07-16 $10.00 $10.05 $9.96 $9.97 $9.88 69,860
2024-07-15 $9.95 $10.05 $9.95 $9.98 $9.89 105,532
2024-07-12 $9.95 $9.97 $9.91 $9.95 $9.86 30,002
2024-07-11 $9.92 $9.95 $9.86 $9.92 $9.83 52,873
2024-07-10 $9.94 $10.00 $9.93 $9.95 $9.86 46,019
2024-07-09 $9.93 $9.97 $9.89 $9.93 $9.84 50,170
2024-07-08 $9.88 $9.92 $9.87 $9.92 $9.83 51,596
2024-07-05 $9.88 $9.93 $9.84 $9.86 $9.77 53,195
2024-07-03 $9.82 $9.89 $9.72 $9.86 $9.77 22,925
2024-07-02 $9.81 $9.88 $9.80 $9.82 $9.73 79,253
2024-07-01 $9.74 $9.81 $9.68 $9.80 $9.71 81,816
2024-06-28 $9.78 $9.84 $9.66 $9.66 $9.57 73,077
2024-06-27 $9.74 $9.82 $9.68 $9.78 $9.69 74,973
2024-06-26 $9.76 $9.77 $9.69 $9.71 $9.61 56,105
2024-06-25 $9.83 $9.84 $9.73 $9.73 $9.64 68,189
2024-06-24 $9.81 $9.82 $9.75 $9.79 $9.69 31,512
2024-06-21 $9.77 $9.83 $9.77 $9.78 $9.68 8,276
2024-06-20 $9.76 $9.82 $9.76 $9.80 $9.71 26,276
2024-06-18 $9.72 $9.80 $9.72 $9.77 $9.68 32,520
2024-06-17 $9.80 $9.85 $9.77 $9.82 $9.64 36,400
2024-06-14 $9.87 $9.91 $9.77 $9.82 $9.64 85,141
2024-06-13 $9.93 $9.95 $9.86 $9.86 $9.68 55,078
2024-06-12 $9.94 $9.98 $9.91 $9.92 $9.74 42,853
2024-06-11 $9.86 $9.92 $9.86 $9.92 $9.74 33,275
2024-06-10 $9.90 $9.95 $9.87 $9.88 $9.70 81,384
2024-06-07 $9.83 $9.94 $9.82 $9.89 $9.71 42,632
2024-06-06 $9.83 $9.86 $9.82 $9.84 $9.66 25,379
2024-06-05 $9.80 $9.85 $9.80 $9.82 $9.64 49,419
2024-06-04 $9.76 $9.80 $9.74 $9.79 $9.61 46,248
2024-06-03 $9.79 $9.82 $9.73 $9.73 $9.55 61,093
2024-05-31 $9.66 $9.78 $9.64 $9.78 $9.60 79,027
2024-05-30 $9.63 $9.69 $9.62 $9.67 $9.49 75,051
2024-05-29 $9.62 $9.63 $9.57 $9.62 $9.44 42,342
2024-05-28 $9.68 $9.69 $9.59 $9.62 $9.44 48,978
2024-05-24 $9.70 $9.74 $9.64 $9.65 $9.65 45,976
2024-05-23 $9.72 $9.74 $9.66 $9.66 $9.66 50,978
2024-05-22 $9.76 $9.81 $9.67 $9.68 $9.68 69,569
2024-05-21 $9.74 $9.79 $9.73 $9.75 $9.75 27,768
2024-05-20 $9.79 $9.83 $9.71 $9.73 $9.73 73,559
2024-05-17 $9.79 $9.84 $9.79 $9.82 $9.82 31,787
2024-05-16 $9.84 $9.84 $9.76 $9.77 $9.77 54,109
2024-05-15 $9.90 $9.94 $9.89 $9.92 $9.83 99,992
2024-05-14 $9.81 $9.93 $9.79 $9.91 $9.82 79,320
2024-05-13 $9.76 $9.81 $9.75 $9.77 $9.67 58,476
2024-05-10 $9.73 $9.77 $9.73 $9.75 $9.66 47,866
2024-05-09 $9.69 $9.73 $9.69 $9.73 $9.64 52,499
2024-05-08 $9.67 $9.68 $9.64 $9.68 $9.59 98,930
2024-05-07 $9.66 $9.70 $9.63 $9.64 $9.55 185,289
2024-05-06 $9.69 $9.69 $9.61 $9.63 $9.54 136,858
2024-05-03 $9.64 $9.70 $9.63 $9.69 $9.60 29,767
2024-05-02 $9.66 $9.66 $9.60 $9.64 $9.55 52,275
2024-05-01 $9.57 $9.69 $9.57 $9.65 $9.56 87,153
2024-04-30 $9.55 $9.58 $9.52 $9.58 $9.49 47,115
2024-04-29 $9.55 $9.56 $9.53 $9.55 $9.46 88,778
2024-04-26 $9.55 $9.58 $9.52 $9.55 $9.46 66,311
2024-04-25 $9.55 $9.56 $9.50 $9.54 $9.45 83,676
2024-04-24 $9.60 $9.62 $9.53 $9.56 $9.47 68,416
2024-04-23 $9.59 $9.60 $9.58 $9.59 $9.50 37,532
2024-04-22 $9.61 $9.62 $9.58 $9.60 $9.51 49,768
2024-04-19 $9.58 $9.64 $9.58 $9.59 $9.50 40,952
2024-04-18 $9.55 $9.60 $9.52 $9.58 $9.49 42,838
2024-04-17 $9.55 $9.64 $9.55 $9.61 $9.43 53,959
2024-04-16 $9.57 $9.57 $9.50 $9.55 $9.37 53,195
2024-04-15 $9.65 $9.70 $9.54 $9.55 $9.37 99,680
2024-04-12 $9.65 $9.70 $9.64 $9.65 $9.65 41,415
2024-04-11 $9.66 $9.68 $9.64 $9.67 $9.67 32,688
2024-04-10 $9.66 $9.68 $9.64 $9.66 $9.66 30,768
2024-04-09 $9.69 $9.71 $9.67 $9.68 $9.68 28,781
2024-04-08 $9.67 $9.70 $9.67 $9.70 $9.70 69,196
2024-04-05 $9.66 $9.69 $9.66 $9.67 $9.67 38,936
2024-04-04 $9.70 $9.70 $9.63 $9.64 $9.64 91,009
2024-04-03 $9.72 $9.74 $9.66 $9.69 $9.69 78,278
2024-04-02 $9.71 $9.71 $9.66 $9.71 $9.71 46,571
2024-04-01 $9.74 $9.74 $9.68 $9.72 $9.72 79,116
2024-03-28 $9.72 $9.74 $9.67 $9.68 $9.68 83,672
2024-03-27 $9.68 $9.70 $9.67 $9.69 $9.69 47,562
2024-03-26 $9.64 $9.68 $9.63 $9.66 $9.66 66,156
2024-03-25 $9.63 $9.70 $9.63 $9.65 $9.65 38,494
2024-03-22 $9.70 $9.72 $9.63 $9.64 $9.64 43,050
2024-03-21 $9.67 $9.70 $9.67 $9.68 $9.68 28,383
2024-03-20 $9.64 $9.69 $9.63 $9.68 $9.68 91,296
2024-03-19 $9.66 $9.67 $9.63 $9.65 $9.65 86,683
2024-03-18 $9.65 $9.66 $9.63 $9.65 $9.65 39,460
2024-03-15 $9.66 $9.68 $9.63 $9.65 $9.65 71,459
2024-03-14 $9.73 $9.73 $9.63 $9.68 $9.68 56,223
2024-03-13 $9.80 $9.81 $9.76 $9.78 $9.69 78,121
2024-03-12 $9.78 $9.80 $9.76 $9.80 $9.71 59,645
2024-03-11 $9.72 $9.79 $9.69 $9.79 $9.70 103,546
2024-03-08 $9.77 $9.78 $9.68 $9.71 $9.62 35,376
2024-03-07 $9.75 $9.78 $9.70 $9.73 $9.64 35,556
2024-03-06 $9.70 $9.75 $9.70 $9.75 $9.66 31,065
2024-03-05 $9.71 $9.72 $9.65 $9.67 $9.67 40,245
2024-03-04 $9.72 $9.72 $9.67 $9.68 $9.68 27,996
2024-03-01 $9.72 $9.73 $9.69 $9.72 $9.72 112,881
2024-02-29 $9.70 $9.75 $9.66 $9.69 $9.69 55,446
2024-02-28 $9.65 $9.67 $9.65 $9.67 $9.67 27,596
2024-02-27 $9.62 $9.65 $9.62 $9.65 $9.65 23,229
2024-02-26 $9.61 $9.64 $9.58 $9.62 $9.62 36,149
2024-02-23 $9.67 $9.70 $9.60 $9.61 $9.61 30,774
2024-02-22 $9.67 $9.72 $9.62 $9.63 $9.63 37,774
2024-02-21 $9.61 $9.69 $9.61 $9.65 $9.65 55,629
2024-02-20 $9.56 $9.64 $9.56 $9.60 $9.60 45,513
2024-02-16 $9.62 $9.63 $9.58 $9.63 $9.63 36,612
2024-02-15 $9.70 $9.75 $9.61 $9.63 $9.63 74,112
2024-02-14 $9.69 $9.80 $9.65 $9.77 $9.68 105,118
2024-02-13 $9.64 $9.66 $9.61 $9.65 $9.56 54,231
2024-02-12 $9.68 $9.68 $9.61 $9.65 $9.56 54,217
2024-02-09 $9.69 $9.69 $9.65 $9.68 $9.68 37,334
2024-02-08 $9.71 $9.71 $9.63 $9.67 $9.67 32,510
2024-02-07 $9.68 $9.72 $9.65 $9.69 $9.69 48,074
2024-02-06 $9.56 $9.65 $9.52 $9.64 $9.64 60,288
2024-02-05 $9.54 $9.56 $9.47 $9.53 $9.53 36,239
2024-02-02 $9.54 $9.55 $9.49 $9.53 $9.53 41,788
2024-02-01 $9.49 $9.55 $9.49 $9.54 $9.54 48,132
2024-01-31 $9.55 $9.55 $9.47 $9.49 $9.49 93,345
2024-01-30 $9.46 $9.49 $9.44 $9.48 $9.48 34,672
2024-01-29 $9.43 $9.47 $9.38 $9.42 $9.42 39,429
2024-01-26 $9.41 $9.44 $9.34 $9.39 $9.39 62,716
2024-01-25 $9.37 $9.43 $9.34 $9.41 $9.41 33,584
2024-01-24 $9.38 $9.41 $9.30 $9.34 $9.34 114,843
2024-01-23 $9.34 $9.35 $9.24 $9.30 $9.30 72,364
2024-01-22 $9.30 $9.36 $9.26 $9.32 $9.32 76,931
2024-01-19 $9.20 $9.29 $9.12 $9.29 $9.29 223,848
2024-01-18 $9.25 $9.28 $9.18 $9.20 $9.20 88,181
2024-01-17 $9.24 $9.29 $9.20 $9.21 $9.21 86,655
2024-01-16 $9.28 $9.34 $9.19 $9.20 $9.20 127,494
2024-01-12 $9.30 $9.30 $9.22 $9.24 $9.24 38,930
2024-01-11 $9.25 $9.28 $9.21 $9.27 $9.27 81,429
2024-01-10 $9.27 $9.29 $9.21 $9.22 $9.22 144,897
2024-01-09 $9.22 $9.25 $9.20 $9.25 $9.25 52,610
2024-01-08 $9.17 $9.22 $9.16 $9.22 $9.22 78,284
2024-01-05 $9.15 $9.15 $9.05 $9.14 $9.14 87,819
2024-01-04 $8.96 $9.10 $8.96 $9.10 $9.10 147,104
2024-01-03 $9.15 $9.19 $8.92 $8.99 $8.99 190,463
2024-01-02 $9.22 $9.27 $9.11 $9.16 $9.16 107,309
2023-12-29 $9.19 $9.27 $9.17 $9.17 $9.17 86,920
2023-12-28 $9.20 $9.24 $9.15 $9.16 $9.16 43,561
2023-12-27 $9.33 $9.37 $9.24 $9.25 $9.16 76,043
2023-12-26 $9.33 $9.35 $9.26 $9.30 $9.21 58,203
2023-12-22 $9.28 $9.35 $9.27 $9.27 $9.18 33,730
2023-12-21 $9.27 $9.35 $9.22 $9.23 $9.14 55,300
2023-12-20 $9.23 $9.27 $9.17 $9.20 $9.20 85,515
2023-12-19 $9.27 $9.35 $9.20 $9.22 $9.22 70,373
2023-12-18 $9.18 $9.31 $9.17 $9.21 $9.21 60,887
2023-12-15 $9.34 $9.37 $9.17 $9.17 $9.17 73,703
2023-12-14 $9.29 $9.39 $9.28 $9.34 $9.34 90,424
2023-12-13 $9.24 $9.30 $9.21 $9.25 $9.25 87,799
2023-12-12 $9.17 $9.24 $9.17 $9.22 $9.22 60,971
2023-12-11 $9.16 $9.17 $9.09 $9.09 $9.09 53,073
2023-12-08 $9.22 $9.27 $9.17 $9.18 $9.09 58,119
2023-12-07 $9.15 $9.24 $9.13 $9.21 $9.12 70,926
2023-12-06 $9.15 $9.15 $9.10 $9.12 $9.03 34,430
2023-12-05 $9.06 $9.12 $9.06 $9.11 $9.02 35,738
2023-12-04 $9.06 $9.10 $9.00 $9.04 $8.95 47,166
2023-12-01 $9.00 $9.06 $8.99 $9.06 $8.97 53,529
2023-11-30 $9.02 $9.03 $8.96 $8.99 $8.90 28,352
2023-11-29 $9.01 $9.01 $8.95 $8.96 $8.87 66,315
2023-11-28 $9.03 $9.04 $8.97 $8.99 $8.90 28,338
2023-11-27 $9.08 $9.08 $8.99 $9.01 $8.92 30,494
2023-11-24 $9.05 $9.06 $9.03 $9.06 $8.97 38,743
2023-11-22 $9.06 $9.06 $9.00 $9.01 $8.92 33,190
2023-11-21 $9.01 $9.05 $8.98 $9.05 $8.96 71,629
2023-11-20 $9.03 $9.03 $8.92 $8.97 $8.88 80,155
2023-11-17 $8.92 $9.03 $8.91 $9.03 $9.03 58,758
2023-11-16 $8.90 $8.92 $8.84 $8.89 $8.89 53,323
2023-11-15 $8.95 $8.96 $8.84 $8.87 $8.87 72,571
2023-11-14 $9.03 $9.12 $8.98 $8.99 $8.90 78,763
2023-11-13 $8.95 $8.99 $8.95 $8.98 $8.98 27,969
2023-11-10 $8.94 $8.96 $8.93 $8.93 $8.93 20,190
2023-11-09 $8.94 $8.97 $8.90 $8.91 $8.91 32,151
2023-11-08 $8.95 $8.96 $8.91 $8.93 $8.93 50,873
2023-11-07 $8.89 $8.92 $8.85 $8.91 $8.91 59,194
2023-11-06 $8.98 $8.98 $8.83 $8.85 $8.85 41,858
2023-11-03 $8.93 $8.99 $8.89 $8.93 $8.93 143,859
2023-11-02 $8.75 $8.87 $8.75 $8.86 $8.86 81,935
2023-11-01 $8.64 $8.73 $8.64 $8.71 $8.71 78,122
2023-10-31 $8.57 $8.62 $8.56 $8.62 $8.62 97,779
2023-10-30 $8.49 $8.55 $8.49 $8.54 $8.54 62,044
2023-10-27 $8.49 $8.51 $8.47 $8.49 $8.49 65,151
2023-10-26 $8.51 $8.55 $8.46 $8.48 $8.48 71,338
2023-10-25 $8.63 $8.63 $8.47 $8.47 $8.47 59,448
2023-10-24 $8.59 $8.69 $8.59 $8.64 $8.64 56,361
2023-10-23 $8.53 $8.62 $8.53 $8.57 $8.57 80,399
2023-10-20 $8.61 $8.62 $8.55 $8.55 $8.55 65,386
2023-10-19 $8.70 $8.73 $8.61 $8.61 $8.61 188,178
2023-10-18 $8.78 $8.80 $8.71 $8.72 $8.72 116,389
2023-10-17 $8.77 $8.83 $8.75 $8.78 $8.78 108,140
2023-10-16 $8.99 $8.99 $8.85 $8.88 $8.79 158,797
2023-10-13 $9.00 $9.03 $8.93 $8.94 $8.85 55,896
2023-10-12 $9.07 $9.08 $8.94 $8.97 $8.88 75,042
2023-10-11 $9.05 $9.10 $9.00 $9.02 $9.02 39,548
2023-10-10 $9.05 $9.10 $9.00 $9.03 $9.03 93,401
2023-10-09 $8.97 $9.09 $8.95 $9.06 $9.06 67,431
2023-10-06 $8.92 $8.98 $8.86 $8.97 $8.97 91,942
2023-10-05 $8.90 $8.94 $8.86 $8.93 $8.93 71,716
2023-10-04 $8.81 $8.88 $8.74 $8.88 $8.88 81,931
2023-10-03 $8.91 $8.92 $8.73 $8.80 $8.80 196,488
2023-10-02 $9.01 $9.03 $8.90 $8.93 $8.93 81,699
2023-09-29 $9.05 $9.09 $9.01 $9.01 $9.01 82,281
2023-09-28 $8.97 $9.03 $8.95 $9.02 $9.02 35,825
2023-09-27 $9.05 $9.05 $8.94 $8.97 $8.97 75,432
2023-09-26 $9.11 $9.13 $8.96 $8.97 $8.97 94,407
2023-09-25 $9.12 $9.12 $9.07 $9.11 $9.11 35,136
2023-09-22 $9.04 $9.12 $9.04 $9.10 $9.10 48,654
2023-09-21 $9.05 $9.10 $9.04 $9.04 $9.04 43,903
2023-09-20 $9.10 $9.14 $9.07 $9.07 $9.07 33,436
2023-09-19 $9.08 $9.08 $9.05 $9.08 $9.08 20,429
2023-09-18 $9.10 $9.15 $9.09 $9.15 $9.06 53,773
2023-09-15 $9.15 $9.18 $9.05 $9.10 $9.01 122,423
2023-09-14 $9.20 $9.24 $9.16 $9.16 $9.07 37,849
2023-09-13 $9.22 $9.25 $9.18 $9.21 $9.12 76,026
2023-09-12 $9.15 $9.20 $9.12 $9.20 $9.11 109,526
2023-09-11 $9.16 $9.17 $9.12 $9.15 $9.06 39,759
2023-09-08 $9.08 $9.16 $9.08 $9.12 $9.12 89,695
2023-09-07 $9.07 $9.13 $9.07 $9.09 $9.09 23,717
2023-09-06 $9.10 $9.13 $9.07 $9.09 $9.09 36,822
2023-09-05 $9.07 $9.15 $9.06 $9.10 $9.10 41,079
2023-09-01 $9.09 $9.11 $9.07 $9.09 $9.09 77,526
2023-08-31 $9.10 $9.13 $9.08 $9.08 $9.08 54,884
2023-08-30 $9.06 $9.11 $9.06 $9.07 $9.07 24,513
2023-08-29 $9.05 $9.09 $9.05 $9.07 $9.07 43,200
2023-08-28 $9.03 $9.07 $9.03 $9.05 $9.05 39,568
2023-08-25 $9.02 $9.06 $9.02 $9.03 $9.03 23,913
2023-08-24 $9.05 $9.05 $9.00 $9.02 $9.02 29,472
2023-08-23 $9.00 $9.05 $8.97 $9.02 $9.02 77,991
2023-08-22 $8.99 $9.02 $8.97 $8.99 $8.99 33,393
2023-08-21 $8.96 $9.03 $8.96 $9.00 $9.00 26,577
2023-08-18 $8.94 $9.05 $8.91 $8.97 $8.97 49,299
2023-08-17 $8.99 $8.99 $8.91 $8.95 $8.95 26,969
2023-08-16 $9.07 $9.11 $9.03 $9.05 $8.96 49,692
2023-08-15 $9.09 $9.13 $9.02 $9.05 $8.96 48,449
2023-08-14 $9.04 $9.10 $9.04 $9.09 $9.09 22,772
2023-08-11 $9.00 $9.06 $8.99 $9.06 $9.06 29,954
2023-08-10 $9.00 $9.03 $8.96 $9.01 $9.01 23,914
2023-08-09 $9.00 $9.02 $9.00 $9.00 $9.00 27,451
2023-08-08 $9.03 $9.03 $8.96 $9.00 $9.00 57,214
2023-08-07 $8.96 $9.04 $8.96 $9.03 $9.03 47,751
2023-08-04 $8.91 $8.97 $8.89 $8.96 $8.96 26,040
2023-08-03 $8.91 $8.94 $8.89 $8.91 $8.91 44,670
2023-08-02 $8.87 $8.95 $8.87 $8.90 $8.90 105,197
2023-08-01 $8.93 $8.98 $8.87 $8.95 $8.95 58,383
2023-07-31 $8.92 $9.00 $8.92 $8.96 $8.96 44,696
2023-07-28 $8.87 $8.91 $8.86 $8.89 $8.89 52,513
2023-07-27 $8.83 $8.89 $8.83 $8.86 $8.86 65,398
2023-07-26 $8.80 $8.85 $8.79 $8.82 $8.82 52,700
2023-07-25 $8.87 $8.87 $8.80 $8.81 $8.81 58,221
2023-07-24 $8.82 $8.84 $8.82 $8.83 $8.83 80,230
2023-07-21 $8.82 $8.85 $8.82 $8.82 $8.82 19,931
2023-07-20 $8.85 $8.85 $8.80 $8.82 $8.82 61,347
2023-07-19 $8.92 $8.95 $8.91 $8.94 $8.85 83,081
2023-07-18 $8.91 $8.95 $8.90 $8.92 $8.83 75,065
2023-07-17 $8.90 $8.92 $8.90 $8.92 $8.83 66,121
2023-07-14 $8.92 $8.92 $8.84 $8.87 $8.78 67,327
2023-07-13 $8.87 $8.91 $8.87 $8.90 $8.81 47,954
2023-07-12 $8.80 $8.88 $8.80 $8.86 $8.77 69,516
2023-07-11 $8.78 $8.85 $8.77 $8.78 $8.69 31,229
2023-07-10 $8.80 $8.80 $8.67 $8.76 $8.67 39,563
2023-07-07 $8.67 $8.71 $8.62 $8.70 $8.61 70,519
2023-07-06 $8.64 $8.71 $8.62 $8.62 $8.53 52,547
2023-07-05 $8.72 $8.74 $8.69 $8.69 $8.60 40,771
2023-07-03 $8.69 $8.76 $8.68 $8.75 $8.66 28,756
2023-06-30 $8.68 $8.68 $8.64 $8.68 $8.68 67,299
2023-06-29 $8.61 $8.65 $8.60 $8.63 $8.63 58,516
2023-06-28 $8.58 $8.61 $8.56 $8.61 $8.61 70,394
2023-06-27 $8.49 $8.55 $8.49 $8.55 $8.55 47,281
2023-06-26 $8.49 $8.54 $8.47 $8.49 $8.49 124,781
2023-06-23 $8.52 $8.55 $8.50 $8.54 $8.54 44,844
2023-06-22 $8.48 $8.55 $8.48 $8.52 $8.52 42,369
2023-06-21 $8.50 $8.56 $8.49 $8.50 $8.50 69,369
2023-06-20 $8.49 $8.58 $8.49 $8.50 $8.50 44,896
2023-06-16 $8.56 $8.57 $8.50 $8.50 $8.50 47,376
2023-06-15 $8.53 $8.58 $8.53 $8.56 $8.56 68,349
2023-06-14 $8.62 $8.65 $8.60 $8.61 $8.61 63,715
2023-06-13 $8.60 $8.66 $8.60 $8.64 $8.64 46,244
2023-06-12 $8.51 $8.61 $8.51 $8.60 $8.60 47,437
2023-06-09 $8.53 $8.54 $8.49 $8.54 $8.54 60,491
2023-06-08 $8.50 $8.51 $8.47 $8.50 $8.50 53,796
2023-06-07 $8.46 $8.53 $8.46 $8.49 $8.49 56,117
2023-06-06 $8.42 $8.49 $8.42 $8.46 $8.46 65,344
2023-06-05 $8.42 $8.45 $8.41 $8.44 $8.44 95,898
2023-06-02 $8.39 $8.45 $8.39 $8.44 $8.44 73,296
2023-06-01 $8.38 $8.43 $8.36 $8.39 $8.39 91,411
2023-05-31 $8.37 $8.41 $8.35 $8.41 $8.41 45,308
2023-05-30 $8.33 $8.37 $8.33 $8.36 $8.36 66,233
2023-05-26 $8.34 $8.36 $8.31 $8.33 $8.33 56,365
2023-05-25 $8.32 $8.44 $8.32 $8.32 $8.32 73,242
2023-05-24 $8.30 $8.34 $8.30 $8.31 $8.31 42,153
2023-05-23 $8.36 $8.40 $8.32 $8.32 $8.32 69,245
2023-05-22 $8.35 $8.40 $8.35 $8.38 $8.38 91,430
2023-05-19 $8.46 $8.48 $8.30 $8.37 $8.37 284,067
2023-05-18 $8.45 $8.47 $8.42 $8.43 $8.43 66,139
2023-05-17 $8.44 $8.47 $8.42 $8.45 $8.45 121,883
2023-05-16 $8.51 $8.58 $8.51 $8.52 $8.43 71,968
2023-05-15 $8.53 $8.56 $8.53 $8.54 $8.54 68,740
2023-05-12 $8.55 $8.56 $8.53 $8.54 $8.54 53,250
2023-05-11 $8.56 $8.56 $8.53 $8.54 $8.54 22,873
2023-05-10 $8.60 $8.61 $8.53 $8.56 $8.56 94,671
2023-05-09 $8.60 $8.61 $8.57 $8.58 $8.58 25,947
2023-05-08 $8.58 $8.58 $8.55 $8.58 $8.58 58,786
2023-05-05 $8.57 $8.60 $8.54 $8.58 $8.58 82,191
2023-05-04 $8.56 $8.58 $8.53 $8.54 $8.54 72,267
2023-05-03 $8.59 $8.63 $8.59 $8.59 $8.59 48,233
2023-05-02 $8.64 $8.67 $8.55 $8.59 $8.59 73,880
2023-05-01 $8.63 $8.70 $8.63 $8.68 $8.68 91,941
2023-04-28 $8.61 $8.70 $8.61 $8.67 $8.67 83,851
2023-04-27 $8.58 $8.66 $8.58 $8.63 $8.63 51,717
2023-04-26 $8.57 $8.65 $8.53 $8.62 $8.62 54,542
2023-04-25 $8.64 $8.66 $8.60 $8.62 $8.62 88,772
2023-04-24 $8.66 $8.70 $8.65 $8.67 $8.67 98,523
2023-04-21 $8.71 $8.73 $8.69 $8.70 $8.70 69,061
2023-04-20 $8.72 $8.78 $8.72 $8.74 $8.74 52,647
2023-04-19 $8.77 $8.79 $8.73 $8.76 $8.76 43,532
2023-04-18 $8.79 $8.80 $8.76 $8.80 $8.80 57,878
2023-04-17 $8.78 $8.85 $8.78 $8.84 $8.84 88,916
2023-04-14 $8.82 $8.87 $8.75 $8.78 $8.78 73,061
2023-04-13 $8.84 $8.86 $8.79 $8.85 $8.85 58,983
2023-04-12 $8.81 $8.84 $8.77 $8.82 $8.82 64,961
2023-04-11 $8.74 $8.80 $8.74 $8.79 $8.79 25,923
2023-04-10 $8.70 $8.76 $8.68 $8.76 $8.76 48,916
2023-04-06 $8.65 $8.72 $8.65 $8.68 $8.68 57,528
2023-04-05 $8.69 $8.70 $8.63 $8.66 $8.66 84,543
2023-04-04 $8.78 $8.80 $8.69 $8.69 $8.69 91,859
2023-04-03 $8.74 $8.82 $8.70 $8.80 $8.80 88,667
2023-03-31 $8.74 $8.75 $8.70 $8.70 $8.70 133,573
2023-03-30 $8.68 $8.74 $8.63 $8.71 $8.71 41,511
2023-03-29 $8.61 $8.68 $8.61 $8.66 $8.66 64,021
2023-03-28 $8.59 $8.65 $8.56 $8.58 $8.58 61,667
2023-03-27 $8.58 $8.63 $8.58 $8.58 $8.58 40,376
2023-03-24 $8.59 $8.62 $8.55 $8.57 $8.57 66,205
2023-03-23 $8.67 $8.71 $8.58 $8.61 $8.61 104,126
2023-03-22 $8.60 $8.69 $8.60 $8.64 $8.64 97,292
2023-03-21 $8.57 $8.65 $8.57 $8.62 $8.62 106,181
2023-03-20 $8.46 $8.57 $8.46 $8.56 $8.56 76,566
2023-03-17 $8.59 $8.59 $8.46 $8.47 $8.47 66,162
2023-03-16 $8.58 $8.70 $8.58 $8.64 $8.64 65,785
2023-03-15 $8.80 $8.81 $8.71 $8.75 $8.66 94,912
2023-03-14 $8.80 $8.96 $8.80 $8.90 $8.81 84,259
2023-03-13 $8.88 $8.91 $8.76 $8.76 $8.67 71,389
2023-03-10 $9.11 $9.18 $8.94 $8.95 $8.86 92,357
2023-03-09 $9.26 $9.28 $9.13 $9.14 $9.05 73,995
2023-03-08 $9.28 $9.31 $9.24 $9.27 $9.18 40,051
2023-03-07 $9.33 $9.35 $9.28 $9.29 $9.20 55,445
2023-03-06 $9.34 $9.37 $9.34 $9.35 $9.26 44,890
2023-03-03 $9.35 $9.38 $9.33 $9.34 $9.34 63,644
2023-03-02 $9.28 $9.38 $9.26 $9.36 $9.36 69,796
2023-03-01 $9.29 $9.35 $9.26 $9.32 $9.32 35,248
2023-02-28 $9.28 $9.36 $9.27 $9.32 $9.32 107,828
2023-02-27 $9.24 $9.28 $9.21 $9.27 $9.27 45,057
2023-02-24 $9.10 $9.24 $9.07 $9.21 $9.21 59,775
2023-02-23 $9.10 $9.17 $9.05 $9.14 $9.14 92,719
2023-02-22 $9.10 $9.15 $9.08 $9.11 $9.11 41,085
2023-02-21 $9.25 $9.30 $9.08 $9.08 $9.08 57,477
2023-02-17 $9.27 $9.35 $9.27 $9.28 $9.28 72,102
2023-02-16 $9.30 $9.38 $9.30 $9.33 $9.33 84,912
2023-02-15 $9.39 $9.44 $9.39 $9.42 $9.33 66,215
2023-02-14 $9.43 $9.43 $9.39 $9.41 $9.32 81,140
2023-02-13 $9.40 $9.48 $9.39 $9.43 $9.34 76,881
2023-02-10 $9.37 $9.41 $9.32 $9.39 $9.30 100,086
2023-02-09 $9.38 $9.45 $9.37 $9.38 $9.29 128,434
2023-02-08 $9.28 $9.37 $9.28 $9.35 $9.26 84,911
2023-02-07 $9.12 $9.34 $9.12 $9.32 $9.23 107,808
2023-02-06 $9.18 $9.23 $9.11 $9.14 $9.06 95,000
2023-02-03 $9.21 $9.26 $9.16 $9.16 $9.07 79,072
2023-02-02 $9.20 $9.29 $9.13 $9.23 $9.14 82,773
2023-02-01 $9.15 $9.17 $9.10 $9.15 $9.06 86,336
2023-01-31 $9.11 $9.14 $9.08 $9.13 $9.05 110,161
2023-01-30 $9.02 $9.10 $9.01 $9.07 $8.99 39,437
2023-01-27 $8.98 $9.04 $8.98 $9.01 $9.01 74,321
2023-01-26 $8.98 $9.06 $8.97 $9.00 $9.00 40,592
2023-01-25 $9.00 $9.05 $8.95 $8.95 $8.95 99,208
2023-01-24 $9.00 $9.12 $9.00 $9.02 $9.02 95,914
2023-01-23 $8.92 $9.00 $8.92 $8.96 $8.96 84,049
2023-01-20 $8.88 $8.95 $8.88 $8.92 $8.92 36,684
2023-01-19 $8.90 $8.94 $8.88 $8.88 $8.88 48,633
2023-01-18 $8.97 $9.04 $8.89 $8.93 $8.93 129,089
2023-01-17 $9.01 $9.02 $8.93 $8.97 $8.97 62,978
2023-01-13 $8.94 $9.04 $8.94 $9.04 $9.04 77,788
2023-01-12 $8.95 $9.02 $8.91 $9.02 $9.02 78,922
2023-01-11 $8.86 $8.97 $8.86 $8.96 $8.96 93,008
2023-01-10 $8.79 $8.89 $8.79 $8.88 $8.88 79,687
2023-01-09 $8.84 $8.87 $8.79 $8.81 $8.81 78,553
2023-01-06 $8.78 $8.83 $8.76 $8.82 $8.82 60,954
2023-01-05 $8.78 $8.82 $8.71 $8.75 $8.75 122,129
2023-01-04 $8.83 $8.88 $8.75 $8.86 $8.86 98,381
2023-01-03 $8.77 $8.86 $8.75 $8.86 $8.86 47,225
2022-12-30 $8.77 $8.83 $8.70 $8.77 $8.77 99,361
2022-12-29 $8.74 $8.80 $8.69 $8.75 $8.75 90,335
2022-12-28 $8.69 $8.97 $8.60 $8.86 $8.77 363,011
2022-12-27 $8.72 $8.78 $8.69 $8.70 $8.62 100,055
2022-12-23 $8.68 $8.77 $8.68 $8.72 $8.64 36,434
2022-12-22 $8.67 $8.72 $8.67 $8.69 $8.61 44,724
2022-12-21 $8.62 $8.72 $8.59 $8.72 $8.64 55,822
2022-12-20 $8.50 $8.61 $8.50 $8.61 $8.53 53,154
2022-12-19 $8.63 $8.63 $8.50 $8.52 $8.52 50,167
2022-12-16 $8.54 $8.65 $8.54 $8.63 $8.63 52,862
2022-12-15 $8.59 $8.65 $8.57 $8.61 $8.61 84,585
2022-12-14 $8.69 $8.73 $8.60 $8.60 $8.60 49,438
2022-12-13 $8.75 $8.78 $8.68 $8.70 $8.70 29,598
2022-12-12 $8.63 $8.71 $8.63 $8.70 $8.70 41,463
2022-12-09 $8.70 $8.78 $8.67 $8.70 $8.62 35,041
2022-12-08 $8.74 $8.79 $8.73 $8.73 $8.65 53,042
2022-12-07 $8.70 $8.79 $8.69 $8.75 $8.67 60,704
2022-12-06 $8.78 $8.82 $8.72 $8.72 $8.64 66,616
2022-12-05 $8.89 $8.89 $8.76 $8.83 $8.75 66,865
2022-12-02 $8.85 $8.99 $8.85 $8.94 $8.94 55,985
2022-12-01 $8.95 $9.05 $8.95 $8.98 $8.98 41,375
2022-11-30 $8.82 $8.99 $8.80 $8.99 $8.99 60,631
2022-11-29 $8.82 $8.87 $8.80 $8.86 $8.86 57,253
2022-11-28 $8.77 $8.88 $8.77 $8.83 $8.83 53,508
2022-11-25 $8.78 $8.81 $8.74 $8.77 $8.77 34,302
2022-11-23 $8.82 $8.86 $8.80 $8.82 $8.82 16,991
2022-11-22 $8.73 $8.85 $8.73 $8.83 $8.83 70,696
2022-11-21 $8.74 $8.76 $8.72 $8.73 $8.73 38,127
2022-11-18 $8.76 $8.81 $8.76 $8.78 $8.78 31,831
2022-11-17 $8.75 $8.81 $8.75 $8.76 $8.76 29,989
2022-11-16 $8.81 $8.87 $8.80 $8.84 $8.84 37,941
2022-11-15 $8.87 $8.87 $8.80 $8.82 $8.82 51,853
2022-11-14 $8.88 $8.93 $8.86 $8.87 $8.79 171,584
2022-11-11 $8.96 $8.96 $8.84 $8.86 $8.78 48,171
2022-11-10 $8.83 $8.92 $8.83 $8.92 $8.92 55,809
2022-11-09 $8.75 $8.76 $8.71 $8.76 $8.76 49,399
2022-11-08 $8.79 $8.82 $8.74 $8.78 $8.78 29,631
2022-11-07 $8.78 $8.85 $8.78 $8.81 $8.81 39,249
2022-11-04 $8.63 $8.78 $8.63 $8.78 $8.78 51,572
2022-11-03 $8.55 $8.63 $8.52 $8.62 $8.62 36,656
2022-11-02 $8.57 $8.63 $8.53 $8.56 $8.56 50,052
2022-11-01 $8.57 $8.62 $8.50 $8.61 $8.61 109,101
2022-10-31 $8.55 $8.60 $8.52 $8.57 $8.57 34,895
2022-10-28 $8.48 $8.61 $8.48 $8.61 $8.61 46,136
2022-10-27 $8.55 $8.55 $8.48 $8.52 $8.52 61,124
2022-10-26 $8.48 $8.58 $8.48 $8.55 $8.55 77,671
2022-10-25 $8.49 $8.56 $8.46 $8.54 $8.54 43,775
2022-10-24 $8.51 $8.56 $8.48 $8.48 $8.48 74,226
2022-10-21 $8.60 $8.60 $8.50 $8.58 $8.58 31,042
2022-10-20 $8.62 $8.65 $8.57 $8.64 $8.64 29,631
2022-10-19 $8.60 $8.69 $8.58 $8.64 $8.64 58,369
2022-10-18 $8.58 $8.66 $8.55 $8.63 $8.63 35,751
2022-10-17 $8.55 $8.59 $8.53 $8.57 $8.57 44,518
2022-10-14 $8.63 $8.63 $8.56 $8.58 $8.51 24,452
2022-10-13 $8.57 $8.66 $8.57 $8.64 $8.57 33,046
2022-10-12 $8.66 $8.71 $8.65 $8.65 $8.65 35,357
2022-10-11 $8.72 $8.72 $8.63 $8.70 $8.70 29,767
2022-10-10 $8.72 $8.79 $8.57 $8.70 $8.70 76,152
2022-10-07 $8.74 $8.79 $8.68 $8.74 $8.74 82,345
2022-10-06 $8.74 $8.80 $8.73 $8.78 $8.78 83,820
2022-10-05 $8.69 $8.83 $8.69 $8.77 $8.77 71,523
2022-10-04 $8.66 $8.79 $8.66 $8.72 $8.72 84,209
2022-10-03 $8.62 $8.73 $8.62 $8.66 $8.66 55,038
2022-09-30 $8.59 $8.65 $8.53 $8.62 $8.62 65,150
2022-09-29 $8.66 $8.70 $8.56 $8.61 $8.61 60,417
2022-09-28 $8.67 $8.79 $8.58 $8.74 $8.74 87,249
2022-09-27 $8.65 $8.74 $8.58 $8.67 $8.67 63,622
2022-09-26 $8.61 $8.68 $8.60 $8.65 $8.65 27,838
2022-09-23 $8.77 $8.78 $8.61 $8.68 $8.68 70,245
2022-09-22 $8.79 $8.82 $8.75 $8.78 $8.78 53,838
2022-09-21 $8.86 $8.94 $8.70 $8.83 $8.83 57,977
2022-09-20 $8.82 $8.88 $8.82 $8.86 $8.86 31,220
2022-09-19 $8.89 $8.93 $8.82 $8.91 $8.91 37,700
2022-09-16 $9.00 $9.00 $8.91 $8.98 $8.91 45,185
2022-09-15 $9.08 $9.12 $9.01 $9.01 $8.94 35,325
2022-09-14 $9.12 $9.15 $9.08 $9.12 $9.05 29,835
2022-09-13 $9.13 $9.15 $9.08 $9.11 $9.04 61,382
2022-09-12 $9.22 $9.28 $9.16 $9.16 $9.16 36,069
2022-09-09 $9.13 $9.24 $9.13 $9.22 $9.22 28,439
2022-09-08 $9.05 $9.16 $9.05 $9.13 $9.13 51,267
2022-09-07 $9.01 $9.12 $9.01 $9.10 $9.10 27,559
2022-09-06 $9.09 $9.09 $9.02 $9.05 $9.05 36,905
2022-09-02 $9.11 $9.18 $9.08 $9.08 $9.08 17,467
2022-09-01 $9.09 $9.18 $9.09 $9.10 $9.10 49,976
2022-08-31 $9.19 $9.23 $9.16 $9.18 $9.18 30,171
2022-08-30 $9.21 $9.24 $9.18 $9.20 $9.20 51,831
2022-08-29 $9.21 $9.28 $9.21 $9.24 $9.24 38,924
2022-08-26 $9.38 $9.38 $9.24 $9.26 $9.26 32,226
2022-08-25 $9.38 $9.41 $9.34 $9.35 $9.35 37,821
2022-08-24 $9.35 $9.41 $9.35 $9.38 $9.38 23,405
2022-08-23 $9.32 $9.38 $9.32 $9.38 $9.38 28,484
2022-08-22 $9.37 $9.40 $9.33 $9.34 $9.34 30,624
2022-08-19 $9.49 $9.51 $9.44 $9.44 $9.44 23,432
2022-08-18 $9.48 $9.53 $9.48 $9.51 $9.51 12,040
2022-08-17 $9.53 $9.56 $9.47 $9.48 $9.48 21,019
2022-08-16 $9.61 $9.64 $9.59 $9.61 $9.55 26,481
2022-08-15 $9.62 $9.63 $9.52 $9.63 $9.57 43,481
2022-08-12 $9.49 $9.61 $9.49 $9.61 $9.55 42,833
2022-08-11 $9.48 $9.58 $9.43 $9.46 $9.40 43,428
2022-08-10 $9.37 $9.45 $9.35 $9.45 $9.39 42,476
2022-08-09 $9.35 $9.37 $9.27 $9.34 $9.28 21,759
2022-08-08 $9.29 $9.36 $9.29 $9.35 $9.29 26,105
2022-08-05 $9.30 $9.33 $9.26 $9.29 $9.23 14,369
2022-08-04 $9.30 $9.36 $9.29 $9.33 $9.27 32,192
2022-08-03 $9.33 $9.34 $9.29 $9.34 $9.28 12,295
2022-08-02 $9.28 $9.32 $9.24 $9.29 $9.23 42,319
2022-08-01 $9.24 $9.33 $9.22 $9.33 $9.27 64,257
2022-07-29 $9.17 $9.34 $9.17 $9.26 $9.20 84,671
2022-07-28 $9.07 $9.49 $9.07 $9.22 $9.16 82,783
2022-07-27 $9.05 $9.09 $9.02 $9.07 $9.01 30,480
2022-07-26 $8.99 $9.04 $8.98 $9.02 $8.96 23,450
2022-07-25 $9.04 $9.10 $9.02 $9.04 $8.98 35,978
2022-07-22 $9.05 $9.11 $9.01 $9.03 $8.97 45,483
2022-07-21 $8.89 $9.03 $8.89 $9.03 $8.97 45,998
2022-07-20 $8.94 $8.94 $8.88 $8.89 $8.83 32,441
2022-07-19 $8.89 $8.96 $8.85 $8.95 $8.83 31,737
2022-07-18 $8.95 $8.96 $8.85 $8.87 $8.76 40,367
2022-07-15 $8.87 $8.93 $8.81 $8.87 $8.76 30,458
2022-07-14 $8.86 $8.89 $8.81 $8.86 $8.75 36,278
2022-07-13 $8.87 $8.96 $8.87 $8.93 $8.81 32,658
2022-07-12 $8.88 $8.94 $8.85 $8.93 $8.81 47,261
2022-07-11 $8.94 $8.94 $8.84 $8.88 $8.76 33,480
2022-07-08 $8.96 $8.96 $8.88 $8.94 $8.82 53,538
2022-07-07 $8.89 $8.92 $8.85 $8.92 $8.80 62,616
2022-07-06 $8.85 $8.88 $8.82 $8.84 $8.73 39,814
2022-07-05 $8.91 $8.91 $8.83 $8.85 $8.74 47,376
2022-07-01 $8.84 $8.97 $8.84 $8.96 $8.84 44,039
2022-06-30 $8.84 $8.88 $8.78 $8.88 $8.76 104,547
2022-06-29 $8.88 $8.93 $8.84 $8.85 $8.74 68,065
2022-06-28 $8.87 $8.93 $8.87 $8.87 $8.76 28,931
2022-06-27 $8.85 $8.88 $8.85 $8.88 $8.76 54,450
2022-06-24 $8.81 $8.89 $8.81 $8.89 $8.77 26,811
2022-06-23 $8.81 $8.85 $8.77 $8.78 $8.67 17,438
2022-06-22 $8.74 $8.86 $8.72 $8.80 $8.69 33,069
2022-06-21 $8.82 $8.91 $8.81 $8.82 $8.71 49,222
2022-06-17 $8.69 $8.83 $8.67 $8.82 $8.71 114,059
2022-06-16 $9.00 $9.04 $8.62 $8.70 $8.59 258,453
2022-06-15 $9.10 $9.17 $9.04 $9.07 $8.95 36,205
2022-06-14 $9.00 $9.19 $8.99 $9.15 $8.97 96,794
2022-06-13 $9.20 $9.20 $8.99 $8.99 $8.82 61,297
2022-06-10 $9.25 $9.27 $9.21 $9.26 $9.08 86,761
2022-06-09 $9.36 $9.38 $9.31 $9.32 $9.14 46,320
2022-06-08 $9.38 $9.44 $9.36 $9.38 $9.20 109,142
2022-06-07 $9.33 $9.43 $9.33 $9.41 $9.23 53,072
2022-06-06 $9.33 $9.41 $9.29 $9.40 $9.22 95,516
2022-06-03 $9.31 $9.35 $9.28 $9.29 $9.11 105,446
2022-06-02 $9.30 $9.39 $9.27 $9.37 $9.19 86,992
2022-06-01 $9.35 $9.39 $9.28 $9.32 $9.14 77,412
2022-05-31 $9.39 $9.39 $9.30 $9.35 $9.17 65,628
2022-05-27 $9.32 $9.43 $9.30 $9.39 $9.21 86,236
2022-05-26 $9.20 $9.34 $9.15 $9.29 $9.11 65,448
2022-05-25 $9.11 $9.22 $9.11 $9.17 $8.99 30,547
2022-05-24 $9.20 $9.20 $9.11 $9.17 $8.99 76,456
2022-05-23 $9.26 $9.28 $9.18 $9.22 $9.04 102,020
2022-05-20 $9.29 $9.29 $9.22 $9.26 $9.08 27,363
2022-05-19 $9.20 $9.30 $9.20 $9.26 $9.08 47,896
2022-05-18 $9.31 $9.35 $9.26 $9.32 $9.14 73,711
2022-05-17 $9.20 $9.37 $9.20 $9.37 $9.19 63,046
2022-05-16 $9.24 $9.27 $9.18 $9.23 $9.00 71,876
2022-05-13 $9.27 $9.40 $9.25 $9.26 $9.02 84,623
2022-05-12 $9.38 $9.38 $9.23 $9.28 $9.04 66,531
2022-05-11 $9.54 $9.59 $9.40 $9.40 $9.16 48,567
2022-05-10 $9.66 $9.66 $9.57 $9.57 $9.33 85,261
2022-05-09 $9.50 $9.60 $9.47 $9.60 $9.36 135,983
2022-05-06 $9.73 $9.73 $9.65 $9.68 $9.43 190,761
2022-05-05 $9.82 $9.83 $9.72 $9.72 $9.47 58,058
2022-05-04 $9.81 $9.91 $9.79 $9.87 $9.62 84,210
2022-05-03 $9.83 $9.85 $9.78 $9.84 $9.59 50,743
2022-05-02 $9.95 $9.98 $9.83 $9.83 $9.58 48,650
2022-04-29 $10.04 $10.07 $9.95 $9.96 $9.71 44,873
2022-04-28 $10.06 $10.08 $9.99 $10.04 $9.78 34,581
2022-04-27 $10.00 $10.09 $9.99 $10.03 $9.78 30,185
2022-04-26 $10.12 $10.12 $10.02 $10.02 $9.77 46,216
2022-04-25 $10.19 $10.20 $9.97 $10.15 $9.89 77,869
2022-04-22 $10.25 $10.30 $10.21 $10.22 $9.96 36,572
2022-04-21 $10.31 $10.35 $10.28 $10.28 $10.02 18,698
2022-04-20 $10.28 $10.37 $10.26 $10.29 $10.02 45,109
2022-04-19 $10.26 $10.36 $10.26 $10.28 $10.02 87,315
2022-04-18 $10.32 $10.33 $10.26 $10.27 $10.01 28,407
2022-04-14 $10.38 $10.54 $10.38 $10.38 $10.06 36,498
2022-04-13 $10.40 $10.46 $10.40 $10.42 $10.09 15,177
2022-04-12 $10.46 $10.49 $10.42 $10.43 $10.11 27,534
2022-04-11 $10.42 $10.46 $10.42 $10.45 $10.13 38,365
2022-04-08 $10.49 $10.52 $10.45 $10.45 $10.13 22,509
2022-04-07 $10.45 $10.50 $10.45 $10.47 $10.15 23,539
2022-04-06 $10.55 $10.57 $10.42 $10.46 $10.14 33,338
2022-04-05 $10.60 $10.65 $10.60 $10.61 $10.28 16,859
2022-04-04 $10.60 $10.66 $10.52 $10.66 $10.33 41,946
2022-04-01 $10.46 $10.61 $10.46 $10.59 $10.26 39,613
2022-03-31 $10.40 $10.50 $10.40 $10.47 $10.15 41,351
2022-03-30 $10.37 $10.44 $10.37 $10.41 $10.09 54,490
2022-03-29 $10.29 $10.42 $10.29 $10.40 $10.08 54,005
2022-03-28 $10.24 $10.31 $10.24 $10.28 $9.96 27,631
2022-03-25 $10.36 $10.36 $10.23 $10.23 $9.91 37,818
2022-03-24 $10.38 $10.39 $10.33 $10.35 $10.03 34,950
2022-03-23 $10.42 $10.52 $10.37 $10.37 $10.05 82,409
2022-03-22 $10.40 $10.47 $10.38 $10.42 $10.10 35,821
2022-03-21 $10.36 $10.46 $10.35 $10.35 $10.03 41,979
2022-03-18 $10.27 $10.44 $10.27 $10.38 $10.06 52,734
2022-03-17 $10.25 $10.50 $10.25 $10.38 $10.06 65,184
2022-03-16 $10.18 $10.36 $10.09 $10.27 $9.95 71,559
2022-03-15 $10.12 $10.22 $10.11 $10.22 $9.85 46,293
2022-03-14 $10.44 $10.44 $10.13 $10.15 $9.78 90,144
2022-03-11 $10.53 $10.60 $10.43 $10.43 $10.05 31,732
2022-03-10 $10.54 $10.56 $10.50 $10.56 $10.18 13,039
2022-03-09 $10.65 $10.68 $10.52 $10.61 $10.23 66,942
2022-03-08 $10.54 $10.69 $10.51 $10.67 $10.28 52,996
2022-03-07 $10.71 $10.76 $10.60 $10.61 $10.23 35,135
2022-03-04 $10.77 $10.82 $10.73 $10.79 $10.40 47,634
2022-03-03 $10.88 $10.90 $10.83 $10.89 $10.50 19,314
2022-03-02 $10.79 $10.93 $10.79 $10.91 $10.51 30,165
2022-03-01 $10.80 $10.89 $10.77 $10.84 $10.45 44,314
2022-02-28 $10.66 $10.86 $10.65 $10.86 $10.47 36,483
2022-02-25 $10.65 $10.86 $10.60 $10.79 $10.40 49,019
2022-02-24 $10.54 $10.76 $10.50 $10.71 $10.32 88,208
2022-02-23 $11.02 $11.02 $10.73 $10.79 $10.40 99,101
2022-02-22 $11.01 $11.11 $11.01 $11.02 $10.62 54,652
2022-02-18 $11.07 $11.14 $11.07 $11.10 $10.70 21,718
2022-02-17 $11.16 $11.24 $11.09 $11.12 $10.72 42,895
2022-02-16 $11.15 $11.25 $11.15 $11.24 $10.78 34,567
2022-02-15 $11.11 $11.22 $11.11 $11.17 $10.71 25,141
2022-02-14 $11.22 $11.26 $11.03 $11.05 $10.59 47,102
2022-02-11 $11.53 $11.59 $11.25 $11.27 $10.81 145,993
2022-02-10 $11.60 $11.61 $11.53 $11.55 $11.07 20,646
2022-02-09 $11.65 $11.66 $11.59 $11.61 $11.13 24,212
2022-02-08 $11.58 $11.66 $11.58 $11.64 $11.16 29,145
2022-02-07 $11.56 $11.62 $11.56 $11.60 $11.12 19,832
2022-02-04 $11.54 $11.65 $11.51 $11.56 $11.08 20,732
2022-02-03 $11.66 $11.67 $11.58 $11.59 $11.11 14,096
2022-02-02 $11.61 $11.76 $11.61 $11.67 $11.19 30,982
2022-02-01 $11.50 $11.63 $11.50 $11.61 $11.13 24,949
2022-01-31 $11.44 $11.56 $11.42 $11.53 $11.05 29,510
2022-01-28 $11.56 $11.64 $11.40 $11.45 $10.98 67,021
2022-01-27 $11.53 $11.63 $11.50 $11.57 $11.09 42,492
2022-01-26 $11.45 $11.61 $11.45 $11.53 $11.05 31,422
2022-01-25 $11.41 $11.57 $11.36 $11.44 $10.97 53,201
2022-01-24 $11.52 $11.59 $11.17 $11.39 $10.92 83,283
2022-01-21 $11.79 $11.84 $11.57 $11.60 $11.12 35,752
2022-01-20 $11.92 $11.98 $11.80 $11.85 $11.36 54,921
2022-01-19 $11.89 $12.04 $11.80 $11.94 $11.45 67,923
2022-01-18 $11.78 $11.90 $11.76 $11.84 $11.35 128,945
2022-01-14 $11.79 $11.94 $11.75 $11.85 $11.31 49,831
2022-01-13 $12.00 $12.01 $11.84 $11.84 $11.30 50,215
2022-01-12 $11.94 $11.99 $11.92 $11.97 $11.42 40,853
2022-01-11 $11.81 $11.91 $11.80 $11.90 $11.35 30,106
2022-01-10 $11.78 $11.80 $11.75 $11.77 $11.23 25,523
2022-01-07 $11.76 $11.83 $11.76 $11.79 $11.25 45,362
2022-01-06 $11.59 $11.80 $11.59 $11.74 $11.20 47,987
2022-01-05 $11.75 $11.75 $11.59 $11.59 $11.06 51,470
2022-01-04 $11.77 $11.77 $11.53 $11.69 $11.15 63,967
2022-01-03 $11.70 $11.72 $11.62 $11.67 $11.14 45,407
2021-12-31 $11.90 $11.90 $11.51 $11.61 $11.08 247,427
2021-12-30 $11.92 $11.95 $11.84 $11.90 $11.35 42,378
2021-12-29 $12.01 $12.01 $11.89 $11.92 $11.37 32,883
2021-12-28 $11.99 $12.10 $11.97 $11.97 $11.42 30,509
2021-12-27 $12.10 $12.10 $12.01 $12.02 $11.47 23,743
2021-12-23 $12.11 $12.11 $12.03 $12.06 $11.51 55,264
2021-12-22 $12.02 $12.05 $11.94 $12.04 $11.49 20,462
2021-12-21 $12.09 $12.12 $11.88 $12.02 $11.47 57,963
2021-12-20 $12.05 $12.20 $11.76 $11.96 $11.41 84,117
2021-12-17 $12.17 $12.20 $12.03 $12.05 $11.50 36,403
2021-12-16 $12.17 $12.21 $12.12 $12.14 $11.58 60,406
2021-12-15 $12.03 $12.17 $11.97 $12.16 $11.60 44,724
2021-12-14 $11.91 $12.06 $11.91 $11.99 $11.44 30,597
2021-12-13 $11.96 $11.98 $11.93 $11.96 $11.41 17,878
2021-12-10 $12.05 $12.07 $11.96 $11.96 $11.41 21,081
2021-12-09 $12.08 $12.21 $12.04 $12.05 $11.44 82,472
2021-12-08 $12.06 $12.11 $12.03 $12.08 $11.47 33,493
2021-12-07 $11.97 $12.03 $11.94 $12.03 $11.42 31,089
2021-12-06 $11.78 $11.97 $11.73 $11.95 $11.35 45,676
2021-12-03 $11.86 $11.94 $11.79 $11.81 $11.21 23,003
2021-12-02 $11.87 $11.98 $11.85 $11.87 $11.27 32,614
2021-12-01 $11.94 $12.00 $11.91 $11.92 $11.32 41,344
2021-11-30 $11.90 $11.97 $11.89 $11.90 $11.30 70,760
2021-11-29 $12.07 $12.07 $11.90 $11.95 $11.35 44,128
2021-11-26 $11.99 $11.99 $11.86 $11.93 $11.33 36,637
2021-11-24 $11.91 $12.05 $11.82 $12.04 $11.43 89,063
2021-11-23 $11.79 $11.79 $11.72 $11.78 $11.19 29,068
2021-11-22 $11.83 $11.89 $11.71 $11.74 $11.15 55,308
2021-11-19 $11.98 $11.98 $11.85 $11.88 $11.28 23,927
2021-11-18 $11.98 $11.98 $11.90 $11.94 $11.34 41,462
2021-11-17 $11.90 $11.96 $11.87 $11.89 $11.29 33,841
2021-11-16 $11.82 $11.96 $11.82 $11.86 $11.26 53,609
2021-11-15 $11.86 $11.96 $11.86 $11.87 $11.22 43,188
2021-11-12 $11.97 $12.03 $11.69 $11.86 $11.21 22,728
2021-11-11 $11.93 $11.96 $11.88 $11.96 $11.30 21,679
2021-11-10 $11.90 $11.95 $11.88 $11.89 $11.24 26,679
2021-11-09 $11.91 $11.91 $11.86 $11.88 $11.23 20,242
2021-11-08 $11.90 $11.91 $11.84 $11.87 $11.22 36,108
2021-11-05 $11.85 $11.91 $11.83 $11.87 $11.22 44,819
2021-11-04 $11.82 $11.87 $11.77 $11.80 $11.15 69,741
2021-11-03 $11.83 $11.84 $11.75 $11.80 $11.15 36,354
2021-11-02 $11.77 $11.84 $11.73 $11.80 $11.15 36,226
2021-11-01 $11.75 $11.80 $11.69 $11.78 $11.13 47,749
2021-10-29 $11.80 $12.20 $11.70 $11.75 $11.10 35,309
2021-10-28 $11.73 $11.76 $11.66 $11.76 $11.11 86,516
2021-10-27 $11.61 $11.69 $11.56 $11.68 $11.04 24,952
2021-10-26 $11.68 $11.68 $11.60 $11.63 $10.99 16,953
2021-10-25 $11.68 $11.68 $11.64 $11.68 $11.04 43,059
2021-10-22 $11.64 $11.68 $11.61 $11.67 $11.03 18,279
2021-10-21 $11.61 $11.68 $11.61 $11.62 $10.98 15,057
2021-10-20 $11.65 $11.65 $11.61 $11.63 $10.99 24,965
2021-10-19 $11.68 $11.68 $11.61 $11.62 $10.98 20,181
2021-10-18 $11.64 $11.64 $11.62 $11.64 $11.00 17,892
2021-10-15 $11.75 $11.75 $11.66 $11.68 $10.98 25,096
2021-10-14 $11.67 $11.75 $11.67 $11.73 $11.03 20,269
2021-10-13 $11.55 $11.66 $11.53 $11.66 $10.96 42,267
2021-10-12 $11.57 $11.61 $11.54 $11.54 $10.85 23,388
2021-10-11 $11.57 $11.60 $11.56 $11.59 $10.90 24,869
2021-10-08 $11.54 $11.56 $11.50 $11.51 $10.82 15,905
2021-10-07 $11.50 $11.57 $11.49 $11.49 $10.80 29,411
2021-10-06 $11.50 $11.50 $11.48 $11.50 $10.81 40,860
2021-10-05 $11.48 $11.50 $11.41 $11.50 $10.81 18,786
2021-10-04 $11.50 $11.50 $11.41 $11.45 $10.77 15,551
2021-10-01 $11.49 $11.50 $11.43 $11.49 $10.80 46,919
2021-09-30 $11.50 $11.50 $11.40 $11.49 $10.80 49,968
2021-09-29 $11.37 $11.50 $11.34 $11.50 $10.81 50,776
2021-09-28 $11.29 $11.35 $11.25 $11.33 $10.65 31,022
2021-09-27 $11.30 $11.30 $11.23 $11.29 $10.62 39,531
2021-09-24 $11.22 $11.29 $11.20 $11.29 $10.62 42,340
2021-09-23 $11.19 $11.21 $11.14 $11.19 $10.52 56,776
2021-09-22 $11.15 $11.16 $11.10 $11.16 $10.49 29,774
2021-09-21 $11.16 $11.16 $11.08 $11.10 $10.44 56,732
2021-09-20 $11.23 $11.23 $11.11 $11.12 $10.46 30,354
2021-09-17 $11.27 $11.27 $11.21 $11.23 $10.56 29,430
2021-09-16 $11.27 $11.28 $11.21 $11.24 $10.57 45,499
2021-09-15 $11.27 $11.31 $11.24 $11.26 $10.59 53,866
2021-09-14 $11.40 $11.41 $11.28 $11.31 $10.58 37,737
2021-09-13 $11.34 $11.38 $11.34 $11.35 $10.62 19,764
2021-09-10 $11.31 $11.34 $11.29 $11.32 $10.59 32,798
2021-09-09 $11.27 $11.30 $10.80 $11.29 $10.56 24,821
2021-09-08 $11.31 $11.35 $11.28 $11.28 $10.55 29,421
2021-09-07 $11.31 $11.33 $11.31 $11.32 $10.59 68,941
2021-09-03 $11.32 $11.36 $11.30 $11.33 $10.60 46,548
2021-09-02 $11.35 $11.37 $11.33 $11.33 $10.60 31,411
2021-09-01 $11.35 $11.37 $11.32 $11.36 $10.63 26,984
2021-08-31 $11.31 $11.35 $11.29 $11.32 $10.59 43,718
2021-08-30 $11.29 $11.31 $11.28 $11.30 $10.57 38,315
2021-08-27 $11.28 $11.37 $11.27 $11.28 $10.55 30,875
2021-08-26 $11.35 $11.35 $11.27 $11.28 $10.55 38,587
2021-08-25 $11.37 $11.37 $11.32 $11.33 $10.60 30,259
2021-08-24 $11.35 $11.37 $11.33 $11.34 $10.61 57,759
2021-08-23 $11.37 $11.38 $11.32 $11.32 $10.59 31,751
2021-08-20 $11.36 $11.40 $11.36 $11.37 $10.64 16,744
2021-08-19 $11.40 $11.40 $11.36 $11.38 $10.65 17,888
2021-08-18 $11.40 $11.41 $11.36 $11.39 $10.66 33,412
2021-08-17 $11.46 $11.48 $11.44 $11.45 $10.66 24,480
2021-08-16 $11.48 $11.48 $11.44 $11.46 $10.67 28,255
2021-08-13 $11.53 $11.53 $11.46 $11.46 $10.67 14,155
2021-08-12 $11.48 $11.48 $11.44 $11.45 $10.66 26,412
2021-08-11 $11.42 $11.49 $11.42 $11.49 $10.69 24,334
2021-08-10 $11.44 $11.45 $11.39 $11.40 $10.61 19,955
2021-08-09 $11.45 $11.45 $11.39 $11.41 $10.62 53,636
2021-08-06 $11.43 $11.43 $11.39 $11.41 $10.62 42,658
2021-08-05 $11.50 $11.50 $11.40 $11.41 $10.62 33,867
2021-08-04 $11.44 $11.46 $11.41 $11.45 $10.66 58,455
2021-08-03 $11.43 $11.44 $11.40 $11.44 $10.65 36,440
2021-08-02 $11.42 $11.45 $11.40 $11.41 $10.62 41,660
2021-07-30 $11.52 $11.52 $11.40 $11.40 $10.61 35,845
2021-07-29 $11.55 $11.57 $11.48 $11.48 $10.69 35,417
2021-07-28 $11.51 $11.56 $11.50 $11.53 $10.73 38,527
2021-07-27 $11.47 $11.51 $11.41 $11.49 $10.70 39,367
2021-07-26 $11.44 $11.48 $11.40 $11.47 $10.68 40,847
2021-07-23 $11.40 $11.43 $11.36 $11.42 $10.63 66,022
2021-07-22 $11.44 $11.44 $11.31 $11.40 $10.61 78,423
2021-07-21 $11.47 $11.47 $11.39 $11.43 $10.64 77,852
2021-07-20 $11.41 $11.47 $11.36 $11.42 $10.63 47,510
2021-07-19 $11.59 $11.65 $11.42 $11.43 $10.58 51,829
2021-07-16 $11.74 $11.77 $11.61 $11.61 $10.75 57,126
2021-07-15 $11.88 $11.88 $11.75 $11.76 $10.89 37,021
2021-07-14 $11.97 $11.97 $11.83 $11.86 $10.98 37,415
2021-07-13 $11.97 $11.98 $11.93 $11.93 $11.05 36,217
2021-07-12 $12.10 $12.10 $11.96 $11.97 $11.08 40,827
2021-07-09 $12.05 $12.05 $12.01 $12.02 $11.13 29,592
2021-07-08 $12.07 $12.07 $11.98 $12.00 $11.11 47,203
2021-07-07 $12.06 $12.07 $12.00 $12.03 $11.14 49,345
2021-07-06 $12.04 $12.04 $11.96 $12.01 $11.12 44,460
2021-07-02 $12.00 $12.05 $12.00 $12.02 $11.13 34,500
2021-07-01 $11.98 $12.00 $11.97 $11.98 $11.09 23,507
2021-06-30 $11.95 $11.99 $11.93 $11.93 $11.05 43,273
2021-06-29 $11.92 $11.94 $11.89 $11.94 $11.05 59,562
2021-06-28 $11.84 $11.91 $11.82 $11.89 $11.01 37,904
2021-06-25 $11.86 $11.86 $11.78 $11.80 $10.92 25,341
2021-06-24 $11.86 $11.86 $11.78 $11.82 $10.94 39,357
2021-06-23 $11.83 $11.83 $11.77 $11.78 $10.91 34,023
2021-06-22 $11.81 $11.81 $11.74 $11.77 $10.90 44,813
2021-06-21 $11.72 $11.79 $11.72 $11.75 $10.88 37,573
2021-06-18 $11.75 $11.76 $11.69 $11.71 $10.84 21,727
2021-06-17 $11.74 $11.78 $11.69 $11.75 $10.88 40,921
2021-06-16 $11.72 $11.73 $11.70 $11.72 $10.85 28,060
2021-06-15 $11.64 $11.74 $11.64 $11.73 $10.80 28,174
2021-06-14 $11.62 $11.66 $11.60 $11.64 $10.72 51,825
2021-06-11 $11.59 $11.60 $11.56 $11.58 $10.66 42,505
2021-06-10 $11.66 $11.66 $11.55 $11.56 $10.65 39,234
2021-06-09 $11.63 $11.63 $11.54 $11.56 $10.65 34,822
2021-06-08 $11.55 $11.56 $11.48 $11.55 $10.64 41,394
2021-06-07 $11.45 $11.51 $11.44 $11.51 $10.60 58,820
2021-06-04 $11.51 $11.51 $11.43 $11.46 $10.55 24,718
2021-06-03 $11.47 $11.47 $11.41 $11.46 $10.55 23,119
2021-06-02 $11.35 $11.59 $11.33 $11.48 $10.57 118,112
2021-06-01 $11.32 $11.35 $11.28 $11.35 $10.45 24,598
2021-05-28 $11.32 $11.33 $11.26 $11.30 $10.41 47,852
2021-05-27 $11.24 $11.30 $11.24 $11.29 $10.40 33,115
2021-05-26 $11.24 $11.24 $11.23 $11.24 $10.35 30,122
2021-05-25 $11.24 $11.24 $11.22 $11.24 $10.35 28,186
2021-05-24 $11.24 $11.24 $11.23 $11.23 $10.34 51,535
2021-05-21 $11.34 $11.34 $11.23 $11.24 $10.35 36,361
2021-05-20 $11.26 $11.26 $11.25 $11.25 $10.36 30,211
2021-05-19 $11.25 $11.26 $11.22 $11.25 $10.36 32,594
2021-05-18 $11.26 $11.26 $11.22 $11.25 $10.36 22,312
2021-05-17 $11.25 $11.26 $11.25 $11.26 $10.31 57,699
2021-05-14 $11.26 $11.26 $11.22 $11.22 $10.28 12,849
2021-05-13 $11.27 $11.29 $11.21 $11.21 $10.27 38,396
2021-05-12 $11.25 $11.27 $11.19 $11.22 $10.28 58,252
2021-05-11 $11.23 $11.25 $11.18 $11.22 $10.28 27,160
2021-05-10 $11.27 $11.30 $11.23 $11.23 $10.28 24,508
2021-05-07 $11.32 $11.32 $11.26 $11.28 $10.33 34,050
2021-05-06 $11.33 $11.35 $11.26 $11.28 $10.33 37,499
2021-05-05 $11.32 $11.33 $11.28 $11.28 $10.33 22,171
2021-05-04 $11.28 $11.33 $11.25 $11.26 $10.31 62,827
2021-05-03 $11.23 $11.28 $11.19 $11.26 $10.31 47,185
2021-04-30 $11.14 $11.20 $11.12 $11.19 $10.25 45,959
2021-04-29 $11.17 $11.17 $11.06 $11.08 $10.15 54,793
2021-04-28 $11.07 $11.13 $11.03 $11.11 $10.17 56,790
2021-04-27 $11.08 $11.08 $11.02 $11.02 $10.09 40,040
2021-04-26 $11.13 $11.13 $11.02 $11.04 $10.11 53,424
2021-04-23 $11.08 $11.10 $11.05 $11.08 $10.15 31,162
2021-04-22 $11.05 $11.09 $11.00 $11.03 $10.10 49,708
2021-04-21 $11.06 $11.07 $10.96 $10.99 $10.06 98,392
2021-04-20 $11.14 $11.17 $11.01 $11.01 $10.08 100,844
2021-04-19 $11.27 $11.27 $11.05 $11.09 $10.16 96,847
2021-04-16 $11.35 $11.36 $11.21 $11.21 $10.27 148,680
2021-04-15 $11.59 $11.60 $11.34 $11.39 $10.37 178,346
2021-04-14 $11.59 $11.61 $11.47 $11.53 $10.50 64,420
2021-04-13 $11.64 $11.65 $11.45 $11.52 $10.49 65,686
2021-04-12 $11.65 $11.67 $11.55 $11.57 $10.54 51,737
2021-04-09 $11.60 $11.64 $11.57 $11.63 $10.59 37,874
2021-04-08 $11.56 $11.58 $11.50 $11.56 $10.53 50,653
2021-04-07 $11.40 $11.49 $11.39 $11.49 $10.46 36,197
2021-04-06 $11.40 $11.40 $11.36 $11.39 $10.37 38,994
2021-04-05 $11.37 $11.39 $11.32 $11.37 $10.36 72,172
2021-04-01 $11.49 $11.49 $11.33 $11.37 $10.36 75,304
2021-03-31 $11.43 $11.46 $11.35 $11.46 $10.44 162,272
2021-03-30 $11.37 $11.40 $11.32 $11.39 $10.37 49,828
2021-03-29 $11.30 $11.37 $11.29 $11.36 $10.35 39,289
2021-03-26 $11.37 $11.38 $11.31 $11.31 $10.30 74,420
2021-03-25 $11.36 $11.37 $11.32 $11.37 $10.36 76,084
2021-03-24 $11.35 $11.40 $11.31 $11.35 $10.34 57,172
2021-03-23 $11.32 $11.33 $11.26 $11.32 $10.31 60,660
2021-03-22 $11.30 $11.32 $11.19 $11.30 $10.29 110,046
2021-03-19 $11.20 $11.27 $11.17 $11.27 $10.26 50,735
2021-03-18 $11.26 $11.27 $11.15 $11.15 $10.15 43,065
2021-03-17 $11.27 $11.32 $11.25 $11.28 $10.27 66,692
2021-03-16 $11.23 $11.29 $11.23 $11.29 $10.23 55,189
2021-03-15 $11.16 $11.18 $11.12 $11.18 $10.13 26,699
2021-03-12 $11.20 $11.23 $11.08 $11.11 $10.06 42,010
2021-03-11 $11.29 $11.29 $11.13 $11.16 $10.11 62,815
2021-03-10 $11.23 $11.25 $11.13 $11.25 $10.19 65,876
2021-03-09 $11.13 $11.20 $11.12 $11.19 $10.14 49,664
2021-03-08 $11.04 $11.14 $11.03 $11.12 $10.07 69,357
2021-03-05 $10.96 $11.07 $10.94 $11.07 $10.03 50,768
2021-03-04 $11.05 $11.12 $10.92 $10.96 $9.93 89,101
2021-03-03 $11.17 $11.25 $11.03 $11.05 $10.01 59,485
2021-03-02 $11.24 $11.30 $11.17 $11.18 $10.13 75,179
2021-03-01 $11.18 $11.29 $11.15 $11.27 $10.21 47,656
2021-02-26 $11.03 $11.19 $11.01 $11.18 $10.13 50,027
2021-02-25 $11.09 $11.20 $11.00 $11.00 $9.96 39,409
2021-02-24 $11.07 $11.20 $11.07 $11.10 $10.05 89,646
2021-02-23 $11.29 $11.29 $11.10 $11.10 $10.05 99,137
2021-02-22 $11.18 $11.32 $11.14 $11.32 $10.25 44,937
2021-02-19 $11.08 $11.20 $11.01 $11.17 $10.12 54,801
2021-02-18 $11.00 $11.06 $10.96 $11.01 $9.97 45,323
2021-02-17 $10.96 $11.01 $10.90 $10.98 $9.94 38,570
2021-02-16 $11.01 $11.12 $10.96 $10.96 $9.87 70,859
2021-02-12 $11.10 $11.17 $11.02 $11.02 $9.92 49,466
2021-02-11 $11.36 $11.39 $11.10 $11.13 $10.02 107,407
2021-02-10 $11.21 $11.33 $11.17 $11.33 $10.20 95,527
2021-02-09 $10.99 $11.19 $10.96 $11.16 $10.05 84,946
2021-02-08 $10.91 $11.00 $10.91 $10.99 $9.90 80,240
2021-02-05 $10.97 $10.97 $10.86 $10.91 $9.83 65,267
2021-02-04 $10.86 $10.93 $10.85 $10.93 $9.84 65,823
2021-02-03 $10.80 $10.86 $10.80 $10.86 $9.78 46,883
2021-02-02 $10.79 $10.81 $10.76 $10.81 $9.74 71,063
2021-02-01 $10.68 $10.72 $10.65 $10.70 $9.64 69,179
2021-01-29 $10.64 $10.65 $10.59 $10.62 $9.56 52,638
2021-01-28 $10.74 $10.75 $10.58 $10.61 $9.56 176,300
2021-01-27 $10.74 $10.75 $10.70 $10.71 $9.65 53,556
2021-01-26 $10.80 $10.85 $10.71 $10.75 $9.68 146,314
2021-01-25 $10.80 $10.80 $10.75 $10.78 $9.71 48,074
2021-01-22 $10.78 $10.81 $10.77 $10.78 $9.71 81,738
2021-01-21 $10.73 $10.78 $10.70 $10.78 $9.71 125,825
2021-01-20 $10.65 $10.72 $10.59 $10.70 $9.64 142,344
2021-01-19 $10.54 $10.65 $10.54 $10.63 $9.57 165,182
2021-01-15 $10.47 $10.64 $10.45 $10.59 $9.48 688,739
2021-01-14 $10.44 $10.50 $10.43 $10.48 $9.38 274,883
2021-01-13 $10.47 $10.48 $10.42 $10.44 $9.35 174,612
2021-01-12 $10.44 $10.45 $10.35 $10.45 $9.36 99,865
2021-01-11 $10.38 $10.42 $10.35 $10.42 $9.33 130,244
2021-01-08 $10.35 $10.40 $10.31 $10.39 $9.30 209,948
2021-01-07 $10.22 $10.31 $10.18 $10.30 $9.22 151,017
2021-01-06 $10.19 $10.21 $10.14 $10.18 $9.11 91,721
2021-01-05 $10.16 $10.19 $10.13 $10.18 $9.11 150,368
2021-01-04 $10.26 $10.32 $10.11 $10.16 $9.10 235,662
2020-12-31 $10.26 $10.33 $10.20 $10.20 $9.13 179,807
2020-12-30 $10.33 $10.35 $10.27 $10.29 $9.21 102,127
2020-12-29 $10.41 $10.43 $10.26 $10.33 $9.25 183,810
2020-12-28 $10.52 $10.52 $10.34 $10.37 $9.28 99,524
2020-12-24 $10.30 $10.45 $10.28 $10.45 $9.36 43,512
2020-12-23 $10.44 $10.46 $10.23 $10.26 $9.19 110,251
2020-12-22 $10.65 $10.68 $10.43 $10.46 $9.37 114,921
2020-12-21 $10.82 $10.82 $10.64 $10.67 $9.55 103,937
2020-12-18 $10.83 $10.95 $10.82 $10.84 $9.71 171,295
2020-12-17 $10.82 $10.84 $10.81 $10.83 $9.70 53,829
2020-12-16 $10.87 $10.90 $10.82 $10.82 $9.69 182,573
2020-12-15 $10.87 $10.90 $10.86 $10.86 $9.72 197,640
2020-12-14 $10.84 $10.90 $10.83 $10.84 $9.71 228,165
2020-12-11 $10.81 $10.87 $10.79 $10.80 $9.67 48,717
2020-12-10 $10.82 $10.87 $10.79 $10.81 $9.67 53,267
2020-12-09 $10.85 $10.92 $10.85 $10.88 $9.69 130,733
2020-12-08 $10.82 $10.93 $10.82 $10.86 $9.67 151,030
2020-12-07 $10.79 $10.95 $10.77 $10.84 $9.65 130,320
2020-12-04 $10.78 $10.98 $10.78 $10.84 $9.65 144,907
2020-12-03 $10.75 $10.86 $10.75 $10.82 $9.63 199,787
2020-12-02 $10.70 $10.80 $10.70 $10.78 $9.60 141,273
2020-12-01 $10.73 $10.79 $10.72 $10.75 $9.57 74,190
2020-11-30 $10.69 $10.78 $10.69 $10.73 $9.55 66,855
2020-11-27 $10.68 $10.78 $10.68 $10.74 $9.56 71,918
2020-11-25 $10.64 $10.74 $10.64 $10.72 $9.54 214,143
2020-11-24 $10.65 $10.73 $10.61 $10.65 $9.48 235,946
2020-11-23 $10.50 $10.66 $10.50 $10.66 $9.49 229,868
2020-11-20 $10.43 $10.49 $10.43 $10.47 $9.32 47,924
2020-11-19 $10.46 $10.46 $10.42 $10.44 $9.29 45,082
2020-11-18 $10.43 $10.47 $10.41 $10.46 $9.31 61,978
2020-11-17 $10.33 $10.43 $10.33 $10.43 $9.28 70,520
2020-11-16 $10.35 $10.39 $10.35 $10.36 $9.22 39,198
2020-11-13 $10.42 $10.44 $10.39 $10.41 $9.21 35,395
2020-11-12 $10.35 $10.42 $10.35 $10.41 $9.21 65,915
2020-11-11 $10.27 $10.37 $10.27 $10.35 $9.16 25,266
2020-11-10 $10.32 $10.35 $10.30 $10.31 $9.12 17,767
2020-11-09 $10.22 $10.32 $10.22 $10.30 $9.11 64,915
2020-11-06 $10.14 $10.18 $10.14 $10.15 $8.98 47,454
2020-11-05 $10.12 $10.18 $10.12 $10.16 $8.99 56,887
2020-11-04 $10.09 $10.14 $10.09 $10.12 $8.95 144,923
2020-11-03 $10.06 $10.10 $10.03 $10.06 $8.90 97,191
2020-11-02 $9.97 $10.05 $9.97 $10.05 $8.89 51,761
2020-10-30 $9.95 $10.02 $9.95 $10.02 $8.87 51,743
2020-10-29 $9.93 $10.03 $9.93 $10.03 $8.88 49,223
2020-10-28 $9.99 $10.00 $9.92 $9.96 $8.81 87,023
2020-10-27 $10.05 $10.09 $10.03 $10.09 $8.93 40,040
2020-10-26 $10.06 $10.11 $10.02 $10.11 $8.95 58,879
2020-10-23 $10.06 $10.12 $10.05 $10.09 $8.93 105,473
2020-10-22 $10.04 $10.11 $10.04 $10.06 $8.90 46,377
2020-10-21 $10.08 $10.10 $10.05 $10.05 $8.89 58,245
2020-10-20 $10.08 $10.14 $10.08 $10.13 $8.96 26,127
2020-10-19 $10.12 $10.17 $10.07 $10.08 $8.92 56,516
2020-10-16 $10.14 $10.15 $10.08 $10.10 $8.94 41,853
2020-10-15 $10.15 $10.17 $10.12 $10.15 $8.98 43,983
2020-10-14 $10.24 $10.28 $10.22 $10.23 $9.00 42,036
2020-10-13 $10.24 $10.24 $10.21 $10.24 $9.01 15,037
2020-10-12 $10.19 $10.27 $10.19 $10.24 $9.01 7,092
2020-10-09 $10.25 $10.25 $10.18 $10.18 $8.95 32,267
2020-10-08 $10.24 $10.29 $10.22 $10.22 $8.99 46,982
2020-10-07 $10.23 $10.28 $10.21 $10.27 $9.03 28,912
2020-10-06 $10.20 $10.23 $10.18 $10.22 $8.99 21,140
2020-10-05 $10.14 $10.20 $10.13 $10.20 $8.97 67,732
2020-10-02 $10.07 $10.15 $10.07 $10.15 $8.93 65,756
2020-10-01 $10.13 $10.16 $10.10 $10.11 $8.89 134,370
2020-09-30 $10.21 $10.26 $10.10 $10.10 $8.88 214,839
2020-09-29 $10.22 $10.23 $10.17 $10.21 $8.98 65,046
2020-09-28 $10.25 $10.26 $10.24 $10.25 $9.01 59,804
2020-09-25 $10.25 $10.27 $10.23 $10.26 $9.02 56,611
2020-09-24 $10.25 $10.30 $10.23 $10.30 $9.06 55,274
2020-09-23 $10.35 $10.37 $10.23 $10.24 $9.01 58,173
2020-09-22 $10.39 $10.42 $10.39 $10.39 $9.14 48,279
2020-09-21 $10.41 $10.43 $10.39 $10.40 $9.15 60,590
2020-09-18 $10.42 $10.44 $10.41 $10.44 $9.18 40,150
2020-09-17 $10.41 $10.46 $10.41 $10.42 $9.16 90,454
2020-09-16 $10.41 $10.48 $10.41 $10.47 $9.21 94,350
2020-09-15 $10.45 $10.45 $10.38 $10.43 $9.17 42,928
2020-09-14 $10.45 $10.49 $10.41 $10.49 $9.17 79,990
2020-09-11 $10.37 $10.44 $10.36 $10.40 $9.09 35,704
2020-09-10 $10.32 $10.36 $10.31 $10.36 $9.06 124,267
2020-09-09 $10.35 $10.35 $10.26 $10.35 $9.05 57,524
2020-09-08 $10.28 $10.33 $10.26 $10.32 $9.02 50,784
2020-09-04 $10.34 $10.35 $10.28 $10.34 $9.04 31,258
2020-09-03 $10.35 $10.37 $10.28 $10.30 $9.00 129,373
2020-09-02 $10.35 $10.39 $10.29 $10.35 $9.05 93,582
2020-09-01 $10.10 $10.36 $10.10 $10.31 $9.01 200,711
2020-08-31 $9.81 $9.82 $9.76 $9.77 $8.54 34,962
2020-08-28 $9.88 $9.88 $9.81 $9.82 $8.58 33,495
2020-08-27 $9.76 $9.91 $9.70 $9.85 $8.61 67,357
2020-08-26 $9.76 $9.79 $9.72 $9.77 $8.54 95,626
2020-08-25 $9.75 $9.80 $9.70 $9.76 $8.53 154,161
2020-08-24 $9.79 $9.80 $9.74 $9.77 $8.54 15,877
2020-08-21 $9.73 $9.76 $9.72 $9.74 $8.51 124,894
2020-08-20 $9.81 $9.81 $9.74 $9.76 $8.53 330,447
2020-08-19 $9.82 $9.83 $9.73 $9.79 $8.56 57,385
2020-08-18 $9.82 $9.83 $9.79 $9.80 $8.57 53,240
2020-08-17 $9.82 $9.90 $9.79 $9.86 $8.57 65,869
2020-08-14 $9.82 $9.85 $9.81 $9.85 $8.55 40,821
2020-08-13 $9.86 $9.92 $9.83 $9.87 $8.57 22,347
2020-08-12 $9.98 $9.98 $9.85 $9.88 $8.58 20,474
2020-08-11 $9.97 $9.97 $9.87 $9.95 $8.64 32,952
2020-08-10 $9.99 $9.99 $9.86 $9.93 $8.62 36,179
2020-08-07 $9.84 $9.95 $9.84 $9.92 $8.62 98,561
2020-08-06 $9.80 $9.85 $9.80 $9.83 $8.54 13,699
2020-08-05 $9.78 $9.80 $9.76 $9.80 $8.51 21,712
2020-08-04 $9.75 $9.78 $9.72 $9.78 $8.50 19,646
2020-08-03 $9.68 $9.76 $9.68 $9.74 $8.46 25,322
2020-07-31 $9.65 $9.70 $9.63 $9.69 $8.42 40,283
2020-07-30 $9.65 $9.68 $9.63 $9.66 $8.39 15,863
2020-07-29 $9.68 $9.78 $9.62 $9.72 $8.44 56,681
2020-07-28 $9.56 $9.65 $9.56 $9.64 $8.37 46,493
2020-07-27 $9.55 $9.62 $9.52 $9.62 $8.36 59,055
2020-07-24 $9.51 $9.55 $9.48 $9.51 $8.26 50,346
2020-07-23 $9.55 $9.59 $9.48 $9.48 $8.23 46,046
2020-07-22 $9.54 $9.59 $9.51 $9.58 $8.32 57,896
2020-07-21 $9.60 $9.60 $9.50 $9.57 $8.31 50,193
2020-07-20 $9.36 $9.53 $9.36 $9.50 $8.25 72,522
2020-07-17 $9.59 $9.64 $9.49 $9.49 $8.19 41,659
2020-07-16 $9.63 $9.63 $9.56 $9.59 $8.28 46,058
2020-07-15 $9.57 $9.71 $9.56 $9.63 $8.31 59,606
2020-07-14 $9.55 $9.57 $9.53 $9.57 $8.26 20,928
2020-07-13 $9.60 $9.60 $9.53 $9.56 $8.25 44,071
2020-07-10 $9.53 $9.56 $9.49 $9.55 $8.24 26,311
2020-07-09 $9.48 $9.57 $9.41 $9.52 $8.22 95,823
2020-07-08 $9.51 $9.54 $9.47 $9.52 $8.22 28,278
2020-07-07 $9.50 $9.53 $9.49 $9.50 $8.20 56,618
2020-07-06 $9.55 $9.58 $9.44 $9.53 $8.23 49,300
2020-07-02 $9.61 $9.68 $9.51 $9.53 $8.23 72,664
2020-07-01 $9.47 $9.62 $9.47 $9.59 $8.28 47,508
2020-06-30 $9.54 $9.56 $9.48 $9.51 $8.21 72,418
2020-06-29 $9.44 $9.51 $9.42 $9.51 $8.21 78,618
2020-06-26 $9.58 $9.58 $9.29 $9.44 $8.15 88,953
2020-06-25 $9.55 $9.61 $9.53 $9.57 $8.26 53,117
2020-06-24 $9.63 $9.66 $9.53 $9.54 $8.24 100,288
2020-06-23 $9.64 $9.67 $9.61 $9.63 $8.31 64,596
2020-06-22 $9.60 $9.66 $9.52 $9.58 $8.27 61,601
2020-06-19 $9.70 $9.72 $9.56 $9.58 $8.27 107,310
2020-06-18 $9.73 $9.76 $9.65 $9.68 $8.36 52,162
2020-06-17 $9.74 $9.79 $9.68 $9.74 $8.41 392,169
2020-06-16 $9.73 $9.78 $9.66 $9.70 $8.37 418,463
2020-06-15 $9.45 $9.73 $9.45 $9.69 $8.31 750,441
2020-06-12 $9.49 $9.52 $9.42 $9.50 $8.15 335,020
2020-06-11 $9.42 $9.47 $9.31 $9.35 $8.02 163,089
2020-06-10 $9.68 $9.70 $9.52 $9.54 $8.18 376,657
2020-06-09 $9.55 $9.60 $9.52 $9.59 $8.23 201,960
2020-06-08 $9.52 $9.57 $9.48 $9.52 $8.17 87,689
2020-06-05 $9.39 $9.49 $9.38 $9.44 $8.10 303,791
2020-06-04 $9.30 $9.37 $9.29 $9.29 $7.97 69,160
2020-06-03 $9.20 $9.35 $9.20 $9.28 $7.96 177,966
2020-06-02 $9.06 $9.19 $9.06 $9.17 $7.87 161,397
2020-06-01 $8.99 $9.10 $8.98 $9.09 $7.80 108,578
2020-05-29 $8.96 $9.00 $8.91 $8.97 $7.70 60,547
2020-05-28 $8.87 $8.95 $8.86 $8.95 $7.68 42,860
2020-05-27 $8.80 $8.87 $8.77 $8.83 $7.58 92,145
2020-05-26 $8.74 $8.78 $8.72 $8.75 $7.51 101,260
2020-05-22 $8.67 $8.69 $8.64 $8.65 $7.42 48,694
2020-05-21 $8.64 $8.72 $8.63 $8.63 $7.40 126,599
2020-05-20 $8.63 $8.68 $8.63 $8.66 $7.43 62,878
2020-05-19 $8.55 $8.59 $8.52 $8.56 $7.34 122,340
2020-05-18 $8.50 $8.53 $8.45 $8.53 $7.32 60,582
2020-05-15 $8.42 $8.45 $8.39 $8.44 $7.19 70,881
2020-05-14 $8.40 $8.48 $8.39 $8.43 $7.18 88,930
2020-05-13 $8.49 $8.50 $8.42 $8.45 $7.20 223,741
2020-05-12 $8.49 $8.55 $8.47 $8.49 $7.23 82,383
2020-05-11 $8.45 $8.49 $8.43 $8.45 $7.20 44,976
2020-05-08 $8.46 $8.48 $8.42 $8.45 $7.20 42,328
2020-05-07 $8.43 $8.46 $8.39 $8.42 $7.17 72,064
2020-05-06 $8.33 $8.43 $8.33 $8.36 $7.12 55,317
2020-05-05 $8.32 $8.42 $8.20 $8.30 $7.07 168,536
2020-05-04 $8.17 $8.28 $8.16 $8.26 $7.04 58,166
2020-05-01 $8.37 $8.37 $8.20 $8.26 $7.04 65,577
2020-04-30 $8.59 $8.59 $8.34 $8.38 $7.14 66,883
2020-04-29 $8.52 $8.58 $8.52 $8.58 $7.31 71,433
2020-04-28 $8.46 $8.52 $8.44 $8.47 $7.22 71,841
2020-04-27 $8.48 $8.55 $8.45 $8.46 $7.21 68,468
2020-04-24 $8.54 $8.62 $8.39 $8.50 $7.24 88,344
2020-04-23 $8.53 $8.53 $8.41 $8.53 $7.27 92,546
2020-04-22 $8.45 $8.52 $8.41 $8.47 $7.22 26,817
2020-04-21 $8.32 $8.39 $8.21 $8.39 $7.15 38,393
2020-04-20 $8.42 $8.47 $8.31 $8.38 $7.14 63,590
2020-04-17 $8.43 $8.49 $8.37 $8.44 $7.19 93,338
2020-04-16 $8.45 $8.45 $8.27 $8.34 $7.10 106,749
2020-04-15 $8.51 $8.51 $8.26 $8.47 $7.22 71,415
2020-04-14 $8.52 $8.68 $8.48 $8.65 $7.32 41,732
2020-04-13 $8.53 $8.53 $8.26 $8.35 $7.06 202,136
2020-04-09 $8.57 $8.98 $8.42 $8.54 $7.22 184,656
2020-04-08 $8.24 $8.61 $8.14 $8.42 $7.12 56,750
2020-04-07 $7.89 $8.21 $7.89 $8.19 $6.93 148,867
2020-04-06 $7.64 $7.85 $7.64 $7.78 $6.58 114,661
2020-04-03 $7.66 $7.77 $7.50 $7.52 $6.36 188,494
2020-04-02 $7.45 $7.79 $7.45 $7.75 $6.55 171,398
2020-04-01 $7.50 $7.69 $7.48 $7.52 $6.36 134,535
2020-03-31 $7.80 $7.96 $7.65 $7.65 $6.47 201,083
2020-03-30 $7.60 $7.73 $7.58 $7.66 $6.48 82,450
2020-03-27 $7.54 $7.64 $7.26 $7.60 $6.43 224,548
2020-03-26 $7.85 $8.12 $7.53 $7.72 $6.53 190,507
2020-03-25 $7.08 $7.85 $7.08 $7.81 $6.60 168,888
2020-03-24 $6.99 $7.17 $6.84 $7.14 $6.04 68,210
2020-03-23 $7.01 $7.01 $6.51 $6.72 $5.68 138,418
2020-03-20 $7.09 $7.80 $6.94 $7.21 $6.10 183,706
2020-03-19 $6.52 $6.99 $5.80 $6.88 $5.82 224,331
2020-03-18 $7.80 $7.84 $6.65 $6.68 $5.65 229,811
2020-03-17 $8.06 $8.25 $7.92 $8.22 $6.95 184,851
2020-03-16 $8.47 $8.47 $7.89 $8.04 $6.75 223,866
2020-03-13 $9.01 $9.12 $8.85 $8.97 $7.53 356,329
2020-03-12 $9.46 $9.50 $8.72 $8.79 $7.38 282,183
2020-03-11 $9.71 $9.86 $9.63 $9.65 $8.10 63,133
2020-03-10 $10.11 $10.11 $9.79 $9.98 $8.38 89,221
2020-03-09 $10.25 $10.25 $9.81 $9.90 $8.31 329,352
2020-03-06 $10.43 $10.47 $10.32 $10.47 $8.79 44,189
2020-03-05 $10.65 $10.67 $10.52 $10.58 $8.88 135,952
2020-03-04 $10.65 $10.79 $10.63 $10.76 $9.03 116,310
2020-03-03 $10.52 $10.70 $10.48 $10.57 $8.87 130,175
2020-03-02 $10.31 $10.52 $10.31 $10.51 $8.82 122,358
2020-02-28 $10.63 $10.63 $10.31 $10.32 $8.66 219,300
2020-02-27 $10.88 $10.88 $10.63 $10.80 $9.06 186,676
2020-02-26 $11.03 $11.05 $10.91 $10.92 $9.17 60,563
2020-02-25 $11.08 $11.09 $10.94 $10.98 $9.22 136,276
2020-02-24 $11.17 $11.17 $10.99 $11.01 $9.24 85,387
2020-02-21 $11.19 $11.21 $11.17 $11.18 $9.38 43,522
2020-02-20 $11.15 $11.18 $11.15 $11.18 $9.38 35,756
2020-02-19 $11.17 $11.19 $11.13 $11.19 $9.39 55,464
2020-02-18 $11.12 $11.17 $11.12 $11.17 $9.37 56,421
2020-02-14 $11.06 $11.17 $11.06 $11.17 $9.32 65,674
2020-02-13 $11.09 $11.14 $11.05 $11.06 $9.23 39,709
2020-02-12 $11.12 $11.15 $11.06 $11.10 $9.26 59,393
2020-02-11 $11.04 $11.12 $11.03 $11.08 $9.25 98,009
2020-02-10 $11.02 $11.06 $11.01 $11.02 $9.20 50,962
2020-02-07 $11.00 $11.02 $10.98 $11.00 $9.18 46,914
2020-02-06 $10.99 $11.01 $10.96 $10.98 $9.16 75,024
2020-02-05 $10.95 $10.99 $10.94 $10.97 $9.16 57,672
2020-02-04 $11.00 $11.02 $10.95 $10.97 $9.16 92,373
2020-02-03 $10.95 $11.02 $10.95 $11.00 $9.18 70,435
2020-01-31 $10.99 $11.04 $10.91 $10.93 $9.12 89,816
2020-01-30 $11.09 $11.09 $10.96 $11.01 $9.19 94,291
2020-01-29 $11.07 $11.13 $11.03 $11.12 $9.28 40,624
2020-01-28 $11.00 $11.11 $11.00 $11.02 $9.20 64,398
2020-01-27 $11.03 $11.05 $10.97 $11.05 $9.22 61,967
2020-01-24 $11.06 $11.11 $11.04 $11.06 $9.23 74,249
2020-01-23 $11.06 $11.15 $11.00 $11.07 $9.24 65,440
2020-01-22 $11.01 $11.11 $11.01 $11.08 $9.25 49,532
2020-01-21 $11.04 $11.08 $11.01 $11.03 $9.21 60,383
2020-01-17 $11.04 $11.08 $11.01 $11.02 $9.20 91,490
2020-01-16 $11.04 $11.06 $10.99 $11.02 $9.20 48,627
2020-01-15 $11.04 $11.09 $11.04 $11.04 $9.21 30,227
2020-01-14 $11.08 $11.12 $11.02 $11.05 $9.22 66,919
2020-01-13 $10.97 $11.09 $10.97 $11.09 $9.26 73,207
2020-01-10 $10.91 $10.95 $10.90 $10.95 $9.14 39,504
2020-01-09 $10.88 $10.93 $10.84 $10.89 $9.09 34,762
2020-01-08 $10.85 $10.92 $10.85 $10.86 $9.06 47,002
2020-01-07 $10.84 $10.89 $10.80 $10.85 $9.06 33,853
2020-01-06 $10.81 $10.85 $10.80 $10.82 $9.03 41,700
2020-01-03 $10.87 $10.88 $10.79 $10.81 $9.02 57,257
2020-01-02 $10.91 $10.95 $10.85 $10.87 $9.07 31,655
2019-12-31 $10.81 $11.03 $10.69 $10.97 $9.16 251,775
2019-12-30 $10.81 $10.99 $10.81 $10.83 $9.04 209,875
2019-12-27 $10.80 $10.93 $10.79 $10.81 $9.02 43,511
2019-12-26 $10.93 $10.95 $10.82 $10.83 $8.99 65,725
2019-12-24 $10.91 $10.94 $10.86 $10.93 $9.07 55,073
2019-12-23 $10.87 $10.95 $10.76 $10.85 $9.00 34,685
2019-12-20 $10.82 $10.89 $10.82 $10.86 $9.01 50,849
2019-12-19 $10.78 $10.80 $10.74 $10.80 $8.96 60,523
2019-12-18 $10.73 $10.77 $10.72 $10.77 $8.94 54,768
2019-12-17 $10.67 $10.72 $10.66 $10.70 $8.88 56,609
2019-12-16 $10.68 $10.74 $10.64 $10.66 $8.85 91,105
2019-12-13 $10.63 $10.68 $10.62 $10.64 $8.83 43,422
2019-12-12 $10.61 $10.66 $10.60 $10.64 $8.83 50,129
2019-12-11 $10.62 $10.66 $10.61 $10.66 $8.79 42,641
2019-12-10 $10.61 $10.66 $10.60 $10.62 $8.76 57,887
2019-12-09 $10.62 $10.65 $10.61 $10.64 $8.78 57,104
2019-12-06 $10.62 $10.65 $10.60 $10.64 $8.78 74,159
2019-12-05 $10.57 $10.65 $10.57 $10.60 $8.74 77,428
2019-12-04 $10.49 $10.62 $10.48 $10.58 $8.73 75,277
2019-12-03 $10.46 $10.52 $10.44 $10.52 $8.68 66,229
2019-12-02 $10.54 $10.59 $10.48 $10.56 $8.71 72,757
2019-11-29 $10.66 $10.66 $10.53 $10.53 $8.69 36,787
2019-11-27 $10.67 $10.67 $10.62 $10.66 $8.79 33,414
2019-11-26 $10.66 $10.69 $10.56 $10.66 $8.79 32,601
2019-11-25 $10.58 $10.68 $10.58 $10.63 $8.77 40,920
2019-11-22 $10.59 $10.65 $10.55 $10.62 $8.76 82,616
2019-11-21 $10.62 $10.62 $10.53 $10.57 $8.72 39,317
2019-11-20 $10.60 $10.61 $10.50 $10.60 $8.74 69,898
2019-11-19 $10.56 $10.59 $10.54 $10.59 $8.74 68,179
2019-11-18 $10.56 $10.57 $10.51 $10.53 $8.69 53,054
2019-11-15 $10.59 $10.61 $10.58 $10.60 $8.69 44,662
2019-11-14 $10.59 $10.63 $10.55 $10.60 $8.69 108,620
2019-11-13 $10.58 $10.58 $10.53 $10.58 $8.68 53,691
2019-11-12 $10.62 $10.63 $10.52 $10.57 $8.67 120,755
2019-11-11 $10.52 $10.60 $10.51 $10.60 $8.69 57,026
2019-11-08 $10.49 $10.53 $10.47 $10.51 $8.62 29,854
2019-11-07 $10.48 $10.49 $10.46 $10.46 $8.58 58,028
2019-11-06 $10.53 $10.56 $10.46 $10.47 $8.59 106,275
2019-11-05 $10.50 $10.55 $10.46 $10.53 $8.64 75,875
2019-11-04 $10.44 $10.51 $10.44 $10.48 $8.59 141,190
2019-11-01 $10.44 $10.49 $10.44 $10.46 $8.58 56,027
2019-10-31 $10.43 $10.48 $10.43 $10.47 $8.59 73,372
2019-10-30 $10.46 $10.48 $10.43 $10.44 $8.56 70,322
2019-10-29 $10.46 $10.51 $10.45 $10.48 $8.59 84,397
2019-10-28 $10.46 $10.52 $10.46 $10.51 $8.62 252,605
2019-10-25 $10.38 $10.46 $10.37 $10.46 $8.58 121,394
2019-10-24 $10.35 $10.41 $10.35 $10.39 $8.52 169,096
2019-10-23 $10.42 $10.45 $10.34 $10.35 $8.49 283,191
2019-10-22 $10.55 $10.55 $10.38 $10.42 $8.55 149,203
2019-10-21 $10.47 $10.53 $10.47 $10.52 $8.63 193,317
2019-10-18 $10.39 $10.47 $10.39 $10.42 $8.55 64,212
2019-10-17 $10.37 $10.42 $10.31 $10.39 $8.52 159,422
2019-10-16 $10.35 $10.41 $10.33 $10.33 $8.47 122,927
2019-10-15 $10.37 $10.42 $10.37 $10.41 $8.49 84,307
2019-10-14 $10.37 $10.41 $10.36 $10.37 $8.45 77,680
2019-10-11 $10.36 $10.38 $10.34 $10.36 $8.45 60,810
2019-10-10 $10.36 $10.37 $10.31 $10.32 $8.41 34,795
2019-10-09 $10.43 $10.43 $10.34 $10.34 $8.43 70,896
2019-10-08 $10.39 $10.40 $10.34 $10.37 $8.45 135,267
2019-10-07 $10.45 $10.48 $10.39 $10.39 $8.47 78,502
2019-10-04 $10.49 $10.49 $10.41 $10.45 $8.52 129,282
2019-10-03 $10.50 $10.50 $10.43 $10.48 $8.54 55,683
2019-10-02 $10.45 $10.51 $10.45 $10.50 $8.56 86,639
2019-10-01 $10.58 $10.58 $10.48 $10.52 $8.58 57,605
2019-09-30 $10.54 $10.57 $10.51 $10.53 $8.58 44,660
2019-09-27 $10.52 $10.53 $10.49 $10.51 $8.57 100,648
2019-09-26 $10.58 $10.59 $10.51 $10.52 $8.58 43,811
2019-09-25 $10.65 $10.66 $10.55 $10.59 $8.63 58,979
2019-09-24 $10.64 $10.65 $10.62 $10.65 $8.68 63,591
2019-09-23 $10.60 $10.63 $10.59 $10.59 $8.63 59,986
2019-09-20 $10.56 $10.60 $10.56 $10.58 $8.62 56,761
2019-09-19 $10.55 $10.57 $10.52 $10.56 $8.61 56,183
2019-09-18 $10.50 $10.59 $10.48 $10.54 $8.59 102,244
2019-09-17 $10.49 $10.50 $10.48 $10.50 $8.56 55,700
2019-09-16 $10.56 $10.57 $10.53 $10.55 $8.55 63,055
2019-09-13 $10.55 $10.56 $10.50 $10.56 $8.56 66,525
2019-09-12 $10.52 $10.53 $10.50 $10.52 $8.52 33,768
2019-09-11 $10.56 $10.57 $10.53 $10.55 $8.55 64,170
2019-09-10 $10.50 $10.52 $10.48 $10.52 $8.52 63,400
2019-09-09 $10.48 $10.50 $10.47 $10.49 $8.50 28,550
2019-09-06 $10.46 $10.48 $10.44 $10.46 $8.48 28,332
2019-09-05 $10.44 $10.52 $10.41 $10.43 $8.45 110,546
2019-09-04 $10.40 $10.44 $10.38 $10.44 $8.46 102,026
2019-09-03 $10.36 $10.39 $10.36 $10.37 $8.40 90,189
2019-08-30 $10.31 $10.39 $10.28 $10.39 $8.42 112,407
2019-08-29 $10.28 $10.33 $10.28 $10.31 $8.35 85,243
2019-08-28 $10.32 $10.33 $10.27 $10.28 $8.33 133,148
2019-08-27 $10.36 $10.38 $10.30 $10.31 $8.35 55,747
2019-08-26 $10.40 $10.41 $10.30 $10.33 $8.37 50,930
2019-08-23 $10.40 $10.41 $10.36 $10.37 $8.40 43,372
2019-08-22 $10.40 $10.44 $10.39 $10.39 $8.42 57,252
2019-08-21 $10.39 $10.41 $10.37 $10.39 $8.42 54,821
2019-08-20 $10.35 $10.38 $10.32 $10.35 $8.39 36,237
2019-08-19 $10.39 $10.40 $10.32 $10.36 $8.40 43,409
2019-08-16 $10.37 $10.39 $10.35 $10.38 $8.36 36,796
2019-08-15 $10.40 $10.40 $10.33 $10.34 $8.33 42,534
2019-08-14 $10.40 $10.40 $10.36 $10.37 $8.35 55,844
2019-08-13 $10.43 $10.45 $10.38 $10.42 $8.39 59,210
2019-08-12 $10.45 $10.45 $10.34 $10.38 $8.36 54,595
2019-08-09 $10.46 $10.53 $10.41 $10.41 $8.39 72,187
2019-08-08 $10.50 $10.52 $10.46 $10.47 $8.43 52,613
2019-08-07 $10.50 $10.51 $10.44 $10.51 $8.47 68,622
2019-08-06 $10.52 $10.53 $10.50 $10.52 $8.47 47,628
2019-08-05 $10.52 $10.53 $10.44 $10.47 $8.43 55,077
2019-08-02 $10.51 $10.54 $10.49 $10.53 $8.48 52,531
2019-08-01 $10.62 $10.63 $10.54 $10.55 $8.50 71,736
2019-07-31 $10.62 $10.67 $10.56 $10.60 $8.54 60,404
2019-07-30 $10.63 $10.63 $10.55 $10.62 $8.55 47,585
2019-07-29 $10.54 $10.62 $10.49 $10.62 $8.55 125,973
2019-07-26 $10.55 $10.55 $10.50 $10.51 $8.47 84,208
2019-07-25 $10.58 $10.58 $10.49 $10.51 $8.47 62,277
2019-07-24 $10.55 $10.60 $10.50 $10.54 $8.49 128,671
2019-07-23 $10.57 $10.60 $10.50 $10.54 $8.49 86,092
2019-07-22 $10.55 $10.60 $10.49 $10.54 $8.49 82,665
2019-07-19 $10.52 $10.56 $10.49 $10.49 $8.45 217,056
2019-07-18 $10.59 $10.60 $10.50 $10.54 $8.49 40,172
2019-07-17 $10.62 $10.62 $10.54 $10.57 $8.51 62,986
2019-07-16 $10.55 $10.62 $10.55 $10.59 $8.53 67,611
2019-07-15 $10.62 $10.63 $10.53 $10.56 $8.51 59,069
2019-07-12 $10.70 $10.70 $10.59 $10.65 $8.53 36,504
2019-07-11 $10.71 $10.71 $10.63 $10.67 $8.54 24,405
2019-07-10 $10.68 $10.68 $10.59 $10.66 $8.54 56,986
2019-07-09 $10.61 $10.62 $10.56 $10.58 $8.47 39,107
2019-07-08 $10.61 $10.64 $10.59 $10.60 $8.49 49,022
2019-07-05 $10.59 $10.60 $10.53 $10.60 $8.49 25,038
2019-07-03 $10.61 $10.65 $10.56 $10.61 $8.50 15,925
2019-07-02 $10.66 $10.66 $10.58 $10.61 $8.50 44,396
2019-07-01 $10.75 $10.75 $10.63 $10.66 $8.54 24,123
2019-06-28 $10.63 $10.69 $10.60 $10.69 $8.56 40,801
2019-06-27 $10.56 $10.64 $10.55 $10.58 $8.47 103,886
2019-06-26 $10.54 $10.55 $10.46 $10.54 $8.44 75,868
2019-06-25 $10.52 $10.54 $10.48 $10.50 $8.41 60,786
2019-06-24 $10.49 $10.58 $10.49 $10.53 $8.43 62,686
2019-06-21 $10.47 $10.50 $10.47 $10.49 $8.40 42,783
2019-06-20 $10.56 $10.60 $10.48 $10.49 $8.40 52,593
2019-06-19 $10.57 $10.60 $10.51 $10.53 $8.43 78,783
2019-06-18 $10.61 $10.67 $10.57 $10.57 $8.46 73,236
2019-06-17 $10.63 $10.63 $10.60 $10.61 $8.50 34,556
2019-06-14 $10.65 $10.67 $10.64 $10.65 $8.48 19,686
2019-06-13 $10.65 $10.67 $10.62 $10.65 $8.48 22,597
2019-06-12 $10.65 $10.70 $10.65 $10.65 $8.48 435,655
2019-06-11 $10.62 $10.65 $10.61 $10.65 $8.48 57,217
2019-06-10 $10.56 $10.61 $10.54 $10.60 $8.44 113,720
2019-06-07 $10.53 $10.59 $10.52 $10.53 $8.38 55,435
2019-06-06 $10.50 $10.55 $10.49 $10.53 $8.38 65,269
2019-06-05 $10.48 $10.50 $10.46 $10.49 $8.35 44,106
2019-06-04 $10.39 $10.47 $10.39 $10.46 $8.33 60,375
2019-06-03 $10.36 $10.43 $10.35 $10.37 $8.26 49,596
2019-05-31 $10.53 $10.54 $10.31 $10.31 $8.21 82,678
2019-05-30 $10.48 $10.58 $10.46 $10.58 $8.42 130,973
2019-05-29 $10.47 $10.52 $10.46 $10.47 $8.33 56,482
2019-05-28 $10.53 $10.55 $10.50 $10.51 $8.37 85,277
2019-05-24 $10.53 $10.57 $10.50 $10.53 $8.38 109,797
2019-05-23 $10.55 $10.55 $10.49 $10.53 $8.38 62,248
2019-05-22 $10.58 $10.62 $10.58 $10.58 $8.42 116,375
2019-05-21 $10.57 $10.60 $10.56 $10.60 $8.44 48,421
2019-05-20 $10.50 $10.55 $10.50 $10.53 $8.38 57,990
2019-05-17 $10.56 $10.58 $10.52 $10.52 $8.37 49,045
2019-05-16 $10.60 $10.62 $10.56 $10.58 $8.42 68,177
2019-05-15 $10.61 $10.63 $10.55 $10.60 $8.44 37,090
2019-05-14 $10.62 $10.69 $10.60 $10.66 $8.44 64,794
2019-05-13 $10.66 $10.66 $10.57 $10.60 $8.39 43,385
2019-05-10 $10.66 $10.75 $10.62 $10.68 $8.45 51,106
2019-05-09 $10.70 $10.70 $10.65 $10.67 $8.45 44,550
2019-05-08 $10.69 $10.72 $10.67 $10.71 $8.48 60,169
2019-05-07 $10.82 $10.82 $10.70 $10.71 $8.48 48,918
2019-05-06 $10.76 $10.84 $10.75 $10.84 $8.58 52,218
2019-05-03 $10.83 $10.83 $10.72 $10.79 $8.54 88,296
2019-05-02 $10.79 $10.84 $10.79 $10.80 $8.55 78,579
2019-05-01 $10.71 $10.79 $10.71 $10.79 $8.54 68,380
2019-04-30 $10.66 $10.73 $10.66 $10.73 $8.49 92,527
2019-04-29 $10.61 $10.71 $10.61 $10.69 $8.46 92,048
2019-04-26 $10.66 $10.71 $10.62 $10.64 $8.42 72,299
2019-04-25 $10.64 $10.68 $10.64 $10.66 $8.44 131,583
2019-04-24 $10.68 $10.70 $10.60 $10.64 $8.42 66,951
2019-04-23 $10.64 $10.68 $10.64 $10.67 $8.45 94,101
2019-04-22 $10.62 $10.64 $10.60 $10.64 $8.42 43,034
2019-04-18 $10.62 $10.63 $10.57 $10.60 $8.39 54,172
2019-04-17 $10.60 $10.63 $10.60 $10.60 $8.39 30,227
2019-04-16 $10.59 $10.62 $10.59 $10.60 $8.39 41,616
2019-04-15 $10.64 $10.65 $10.61 $10.64 $8.38 37,869
2019-04-12 $10.73 $10.73 $10.59 $10.62 $8.36 57,781
2019-04-11 $10.66 $10.73 $10.66 $10.73 $8.45 90,928
2019-04-10 $10.60 $10.65 $10.59 $10.65 $8.38 85,573
2019-04-09 $10.62 $10.65 $10.55 $10.57 $8.32 49,796
2019-04-08 $10.60 $10.63 $10.59 $10.62 $8.36 79,560
2019-04-05 $10.56 $10.62 $10.56 $10.60 $8.34 85,484
2019-04-04 $10.51 $10.59 $10.51 $10.56 $8.31 88,283
2019-04-03 $10.53 $10.57 $10.50 $10.53 $8.29 139,212
2019-04-02 $10.46 $10.57 $10.44 $10.53 $8.29 100,667
2019-04-01 $10.40 $10.49 $10.37 $10.48 $8.25 71,397
2019-03-29 $10.31 $10.40 $10.30 $10.40 $8.19 173,210
2019-03-28 $10.28 $10.35 $10.28 $10.31 $8.12 209,769
2019-03-27 $10.34 $10.36 $10.29 $10.29 $8.10 69,393
2019-03-26 $10.42 $10.43 $10.34 $10.36 $8.15 65,607
2019-03-25 $10.38 $10.39 $10.32 $10.39 $8.18 66,630
2019-03-22 $10.44 $10.44 $10.30 $10.37 $8.16 115,819
2019-03-21 $10.53 $10.55 $10.38 $10.42 $8.20 73,609
2019-03-20 $10.54 $10.56 $10.51 $10.51 $8.27 105,119
2019-03-19 $10.52 $10.58 $10.51 $10.53 $8.29 83,053
2019-03-18 $10.52 $10.53 $10.49 $10.50 $8.26 55,972
2019-03-15 $10.62 $10.62 $10.57 $10.57 $8.27 17,217
2019-03-14 $10.64 $10.65 $10.57 $10.57 $8.27 53,169
2019-03-13 $10.60 $10.66 $10.60 $10.65 $8.34 85,515
2019-03-12 $10.62 $10.62 $10.57 $10.60 $8.30 55,894
2019-03-11 $10.58 $10.61 $10.56 $10.61 $8.30 25,705
2019-03-08 $10.56 $10.58 $10.53 $10.55 $8.26 45,647
2019-03-07 $10.60 $10.61 $10.55 $10.56 $8.26 28,895
2019-03-06 $10.63 $10.63 $10.57 $10.59 $8.29 43,745
2019-03-05 $10.58 $10.63 $10.55 $10.63 $8.32 49,242
2019-03-04 $10.56 $10.63 $10.55 $10.55 $8.26 48,740
2019-03-01 $10.67 $10.67 $10.56 $10.56 $8.26 52,924
2019-02-28 $10.60 $10.65 $10.56 $10.65 $8.34 83,406
2019-02-27 $10.68 $10.68 $10.57 $10.60 $8.30 92,578
2019-02-26 $10.74 $10.76 $10.56 $10.69 $8.37 254,505
2019-02-25 $10.64 $10.73 $10.55 $10.73 $8.40 142,984
2019-02-22 $10.44 $10.64 $10.44 $10.64 $8.33 294,993
2019-02-21 $10.40 $10.43 $10.37 $10.43 $8.16 80,279
2019-02-20 $10.39 $10.42 $10.36 $10.40 $8.14 95,188
2019-02-19 $10.42 $10.42 $10.35 $10.36 $8.11 94,327
2019-02-15 $10.45 $10.47 $10.43 $10.47 $8.15 98,315
2019-02-14 $10.48 $10.48 $10.42 $10.43 $8.12 52,407
2019-02-13 $10.42 $10.50 $10.42 $10.47 $8.15 168,147
2019-02-12 $10.34 $10.44 $10.34 $10.43 $8.12 203,206
2019-02-11 $10.28 $10.32 $10.28 $10.32 $8.03 96,394
2019-02-08 $10.31 $10.35 $10.24 $10.27 $7.99 70,976
2019-02-07 $10.35 $10.38 $10.31 $10.32 $8.03 92,106
2019-02-06 $10.35 $10.39 $10.35 $10.37 $8.07 126,853
2019-02-05 $10.34 $10.38 $10.34 $10.36 $8.06 249,851
2019-02-04 $10.36 $10.36 $10.31 $10.34 $8.05 135,945
2019-02-01 $10.35 $10.39 $10.34 $10.35 $8.05 80,056
2019-01-31 $10.35 $10.37 $10.32 $10.34 $8.05 62,950
2019-01-30 $10.32 $10.34 $10.30 $10.32 $8.03 74,214
2019-01-29 $10.33 $10.35 $10.24 $10.29 $8.01 77,594
2019-01-28 $10.30 $10.33 $10.23 $10.31 $8.02 71,459
2019-01-25 $10.27 $10.31 $10.26 $10.31 $8.02 60,092
2019-01-24 $10.30 $10.30 $10.22 $10.24 $7.97 247,337
2019-01-23 $10.29 $10.32 $10.24 $10.31 $8.02 237,050
2019-01-22 $10.29 $10.29 $10.22 $10.27 $7.99 80,214
2019-01-18 $10.36 $10.39 $10.26 $10.26 $7.98 195,168
2019-01-17 $10.27 $10.34 $10.27 $10.34 $8.05 55,378
2019-01-16 $10.33 $10.38 $10.33 $10.33 $7.99 97,956
2019-01-15 $10.28 $10.32 $10.27 $10.31 $7.98 106,625
2019-01-14 $10.32 $10.32 $10.23 $10.29 $7.96 112,627
2019-01-11 $10.33 $10.33 $10.30 $10.33 $7.99 137,609
2019-01-10 $10.33 $10.36 $10.29 $10.33 $7.99 157,272
2019-01-09 $10.37 $10.41 $10.32 $10.33 $7.99 106,211
2019-01-08 $10.36 $10.41 $10.35 $10.39 $8.04 68,719
2019-01-07 $10.18 $10.35 $10.18 $10.33 $7.99 110,513
2019-01-04 $10.05 $10.20 $10.05 $10.19 $7.88 59,975
2019-01-03 $10.02 $10.07 $10.02 $10.05 $7.78 96,883
2019-01-02 $9.82 $10.04 $9.82 $10.04 $7.77 49,374
2018-12-31 $9.91 $9.95 $9.80 $9.84 $7.61 373,621
2018-12-28 $9.84 $9.91 $9.82 $9.91 $7.67 159,284
2018-12-27 $9.91 $9.94 $9.84 $9.84 $7.61 119,168
2018-12-26 $9.84 $9.94 $9.81 $9.92 $7.67 112,255
2018-12-24 $9.71 $9.84 $9.71 $9.79 $7.57 118,091
2018-12-21 $9.72 $9.75 $9.56 $9.70 $7.50 346,165
2018-12-20 $9.86 $9.86 $9.65 $9.68 $7.49 159,771
2018-12-19 $9.93 $9.96 $9.83 $9.86 $7.63 146,761
2018-12-18 $10.09 $10.09 $9.90 $9.91 $7.67 180,056
2018-12-17 $10.14 $10.19 $10.03 $10.05 $7.78 178,606
2018-12-14 $10.17 $10.26 $10.16 $10.17 $7.87 130,560
2018-12-13 $10.35 $10.35 $10.23 $10.25 $7.93 128,544
2018-12-12 $10.34 $10.34 $10.27 $10.34 $8.00 174,586
2018-12-11 $10.42 $10.42 $10.32 $10.36 $7.97 79,328
2018-12-10 $10.33 $10.42 $10.30 $10.38 $7.98 112,294
2018-12-07 $10.36 $10.36 $10.27 $10.32 $7.94 58,733
2018-12-06 $10.38 $10.38 $10.25 $10.36 $7.97 165,216
2018-12-04 $10.44 $10.45 $10.39 $10.44 $8.03 133,069
2018-12-03 $10.42 $10.46 $10.40 $10.46 $8.05 184,962
2018-11-30 $10.39 $10.41 $10.34 $10.40 $8.00 184,038
2018-11-29 $10.42 $10.42 $10.34 $10.41 $8.01 113,830
2018-11-28 $10.40 $10.41 $10.36 $10.40 $8.00 158,517
2018-11-27 $10.42 $10.44 $10.39 $10.42 $8.02 110,133
2018-11-26 $10.48 $10.48 $10.41 $10.44 $8.03 66,944
2018-11-23 $10.44 $10.47 $10.42 $10.42 $8.02 37,762
2018-11-21 $10.47 $10.51 $10.41 $10.44 $8.03 59,720
2018-11-20 $10.49 $10.50 $10.43 $10.46 $8.05 88,662
2018-11-19 $10.60 $10.60 $10.48 $10.52 $8.09 82,031
2018-11-16 $10.67 $10.67 $10.57 $10.60 $8.15 96,576
2018-11-15 $10.64 $10.68 $10.58 $10.68 $8.22 85,817
2018-11-14 $10.76 $10.77 $10.65 $10.67 $8.16 37,350
2018-11-13 $10.63 $10.74 $10.63 $10.74 $8.22 81,686
2018-11-12 $10.61 $10.64 $10.59 $10.63 $8.13 77,355
2018-11-09 $10.60 $10.61 $10.55 $10.59 $8.10 114,226
2018-11-08 $10.67 $10.67 $10.62 $10.62 $8.12 85,079
2018-11-07 $10.58 $10.68 $10.57 $10.68 $8.17 65,554
2018-11-06 $10.59 $10.60 $10.52 $10.52 $8.05 76,362
2018-11-05 $10.61 $10.65 $10.58 $10.58 $8.09 142,199
2018-11-02 $10.60 $10.60 $10.57 $10.60 $8.11 58,429
2018-11-01 $10.57 $10.62 $10.52 $10.59 $8.10 112,323
2018-10-31 $10.52 $10.59 $10.51 $10.55 $8.07 163,268
2018-10-30 $10.55 $10.56 $10.50 $10.52 $8.05 154,271
2018-10-29 $10.57 $10.60 $10.53 $10.55 $8.07 145,378
2018-10-26 $10.56 $10.58 $10.52 $10.56 $8.08 108,549
2018-10-25 $10.61 $10.61 $10.55 $10.59 $8.10 142,402
2018-10-24 $10.66 $10.67 $10.60 $10.61 $8.12 68,013
2018-10-23 $10.59 $10.67 $10.57 $10.66 $8.15 85,557
2018-10-22 $10.64 $10.65 $10.60 $10.65 $8.15 87,140
2018-10-19 $10.68 $10.71 $10.65 $10.67 $8.16 83,852
2018-10-18 $10.74 $10.77 $10.67 $10.67 $8.16 85,758
2018-10-17 $10.75 $10.81 $10.69 $10.77 $8.24 160,524
2018-10-16 $10.57 $10.75 $10.57 $10.75 $8.22 187,901
2018-10-15 $10.64 $10.66 $10.60 $10.62 $8.08 154,543
2018-10-12 $10.67 $10.70 $10.62 $10.63 $8.09 54,033
2018-10-11 $10.68 $10.75 $10.63 $10.66 $8.11 111,452
2018-10-10 $10.75 $10.80 $10.67 $10.69 $8.13 257,230
2018-10-09 $10.81 $10.84 $10.76 $10.78 $8.20 106,952
2018-10-08 $10.84 $10.87 $10.76 $10.81 $8.22 97,074
2018-10-05 $10.97 $10.97 $10.80 $10.85 $8.25 139,200
2018-10-04 $11.01 $11.03 $10.91 $10.95 $8.33 180,658
2018-10-03 $11.02 $11.07 $11.00 $11.00 $8.37 104,755
2018-10-02 $11.02 $11.08 $11.01 $11.01 $8.37 71,820
2018-10-01 $11.03 $11.07 $11.02 $11.03 $8.39 93,866
2018-09-28 $11.04 $11.04 $11.02 $11.03 $8.39 95,938
2018-09-27 $11.02 $11.04 $11.02 $11.03 $8.39 60,688
2018-09-26 $11.02 $11.05 $11.02 $11.02 $8.38 36,406
2018-09-25 $11.02 $11.03 $11.02 $11.02 $8.38 40,527
2018-09-24 $11.04 $11.05 $11.02 $11.03 $8.39 30,460
2018-09-21 $11.04 $11.05 $11.02 $11.03 $8.39 30,431
2018-09-20 $11.04 $11.05 $11.02 $11.04 $8.40 37,008
2018-09-19 $11.01 $11.03 $11.00 $11.03 $8.39 23,695
2018-09-18 $11.02 $11.05 $10.99 $11.02 $8.38 73,944
2018-09-17 $11.04 $11.06 $11.01 $11.03 $8.39 63,469
2018-09-14 $11.12 $11.13 $11.07 $11.10 $8.40 52,161
2018-09-13 $11.12 $11.12 $11.09 $11.10 $8.40 19,091
2018-09-12 $11.12 $11.12 $11.09 $11.12 $8.41 63,767
2018-09-11 $11.07 $11.12 $11.07 $11.12 $8.41 44,850
2018-09-10 $11.06 $11.08 $11.06 $11.08 $8.38 55,289
2018-09-07 $11.06 $11.08 $11.06 $11.06 $8.37 88,135
2018-09-06 $11.06 $11.07 $11.06 $11.07 $8.37 52,643
2018-09-05 $11.06 $11.09 $11.05 $11.06 $8.37 126,805
2018-09-04 $11.01 $11.07 $11.00 $11.06 $8.37 87,186
2018-08-31 $11.01 $11.06 $10.98 $11.02 $8.34 118,898
2018-08-30 $11.00 $11.06 $10.99 $11.02 $8.34 102,123
2018-08-29 $11.05 $11.07 $11.00 $11.00 $8.32 98,772
2018-08-28 $11.02 $11.08 $11.02 $11.06 $8.37 54,279
2018-08-27 $11.03 $11.08 $11.02 $11.02 $8.34 59,352
2018-08-24 $11.01 $11.05 $11.00 $11.04 $8.35 73,840
2018-08-23 $11.00 $11.04 $10.99 $11.01 $8.33 105,630
2018-08-22 $10.99 $11.01 $10.97 $10.99 $8.31 100,639
2018-08-21 $11.00 $11.04 $10.99 $10.99 $8.31 69,482
2018-08-20 $11.02 $11.04 $10.99 $10.99 $8.31 54,551
2018-08-17 $11.01 $11.04 $11.00 $11.02 $8.34 67,497
2018-08-16 $10.98 $11.05 $10.96 $11.00 $8.32 126,266
2018-08-15 $10.97 $11.02 $10.96 $11.00 $8.28 85,525
2018-08-14 $10.97 $11.01 $10.97 $11.01 $8.28 54,535
2018-08-13 $10.95 $11.02 $10.93 $10.96 $8.25 143,716
2018-08-10 $10.93 $10.96 $10.91 $10.93 $8.22 169,283
2018-08-09 $10.98 $11.00 $10.92 $10.95 $8.24 144,493
2018-08-08 $11.06 $11.10 $10.97 $10.97 $8.25 120,047
2018-08-07 $11.10 $11.14 $11.05 $11.05 $8.31 105,679
2018-08-06 $11.11 $11.17 $11.08 $11.11 $8.36 165,846
2018-08-03 $11.09 $11.16 $11.09 $11.12 $8.37 68,355
2018-08-02 $11.09 $11.13 $11.07 $11.12 $8.37 61,501
2018-08-01 $11.07 $11.13 $11.06 $11.08 $8.34 69,074
2018-07-31 $11.08 $11.14 $11.07 $11.07 $8.33 106,797
2018-07-30 $11.11 $11.12 $11.06 $11.09 $8.34 69,745
2018-07-27 $11.11 $11.14 $11.09 $11.11 $8.36 70,814
2018-07-26 $11.11 $11.14 $11.10 $11.11 $8.36 27,531
2018-07-25 $11.11 $11.14 $11.09 $11.13 $8.37 83,976
2018-07-24 $11.12 $11.15 $11.09 $11.11 $8.36 143,711
2018-07-23 $11.05 $11.12 $11.05 $11.12 $8.37 50,778
2018-07-20 $11.02 $11.08 $11.02 $11.05 $8.31 92,644
2018-07-19 $11.07 $11.11 $11.07 $11.07 $8.33 95,295
2018-07-18 $11.07 $11.11 $11.05 $11.10 $8.35 161,261
2018-07-17 $11.07 $11.08 $11.03 $11.06 $8.32 169,065
2018-07-16 $11.02 $11.10 $11.00 $11.04 $8.31 132,165
2018-07-13 $11.10 $11.13 $11.08 $11.08 $8.29 67,215
2018-07-12 $11.17 $11.20 $11.08 $11.10 $8.31 124,902
2018-07-11 $11.17 $11.18 $11.12 $11.16 $8.35 232,157
2018-07-10 $11.14 $11.18 $11.14 $11.17 $8.36 74,427
2018-07-09 $11.17 $11.18 $11.13 $11.13 $8.33 91,957
2018-07-06 $11.18 $11.21 $11.15 $11.17 $8.36 77,566
2018-07-05 $11.18 $11.18 $11.14 $11.17 $8.36 86,418
2018-07-03 $11.15 $11.19 $11.14 $11.15 $8.34 50,559
2018-07-02 $11.18 $11.19 $11.13 $11.13 $8.33 137,200
2018-06-29 $11.18 $11.20 $11.16 $11.18 $8.37 85,204
2018-06-28 $11.20 $11.21 $11.16 $11.17 $8.36 71,303
2018-06-27 $11.24 $11.26 $11.21 $11.21 $8.39 61,924
2018-06-26 $11.24 $11.26 $11.21 $11.25 $8.42 74,929
2018-06-25 $11.25 $11.25 $11.17 $11.22 $8.40 57,366
2018-06-22 $11.25 $11.26 $11.23 $11.24 $8.41 42,840
2018-06-21 $11.22 $11.25 $11.18 $11.22 $8.40 126,796
2018-06-20 $11.23 $11.28 $11.22 $11.22 $8.40 88,042
2018-06-19 $11.20 $11.26 $11.19 $11.23 $8.40 90,829
2018-06-18 $11.32 $11.33 $11.23 $11.23 $8.40 56,495
2018-06-15 $11.33 $11.36 $11.31 $11.35 $8.49 46,416
2018-06-14 $11.32 $11.34 $11.26 $11.31 $8.46 39,042
2018-06-13 $11.39 $11.42 $11.36 $11.37 $8.46 63,726
2018-06-12 $11.41 $11.42 $11.37 $11.41 $8.49 37,200
2018-06-11 $11.42 $11.43 $11.36 $11.40 $8.49 66,900
2018-06-08 $11.40 $11.42 $11.38 $11.42 $8.50 35,802
2018-06-07 $11.38 $11.43 $11.37 $11.37 $8.46 72,986
2018-06-06 $11.34 $11.43 $11.34 $11.43 $8.51 63,939
2018-06-05 $11.38 $11.42 $11.34 $11.36 $8.46 81,229
2018-06-04 $11.41 $11.42 $11.38 $11.38 $8.47 53,473
2018-06-01 $11.41 $11.43 $11.40 $11.41 $8.49 92,988
2018-05-31 $11.42 $11.43 $11.39 $11.39 $8.48 97,637
2018-05-30 $11.36 $11.43 $11.36 $11.42 $8.50 88,129
2018-05-29 $11.36 $11.39 $11.35 $11.35 $8.45 41,615
2018-05-25 $11.41 $11.43 $11.40 $11.40 $8.49 72,669
2018-05-24 $11.39 $11.43 $11.37 $11.43 $8.51 71,518
2018-05-23 $11.41 $11.44 $11.39 $11.39 $8.48 50,792
2018-05-22 $11.42 $11.43 $11.41 $11.41 $8.49 59,400
2018-05-21 $11.39 $11.44 $11.37 $11.41 $8.49 98,153
2018-05-18 $11.39 $11.42 $11.35 $11.38 $8.47 134,806
2018-05-17 $11.37 $11.42 $11.35 $11.38 $8.47 230,486
2018-05-16 $11.40 $11.44 $11.38 $11.38 $8.47 70,913
2018-05-15 $11.38 $11.43 $11.38 $11.40 $8.49 61,266
2018-05-14 $11.47 $11.53 $11.44 $11.44 $8.47 100,152
2018-05-11 $11.49 $11.52 $11.46 $11.47 $8.49 107,778
2018-05-10 $11.53 $11.54 $11.47 $11.52 $8.53 92,328
2018-05-09 $11.53 $11.58 $11.52 $11.52 $8.53 129,954
2018-05-08 $11.55 $11.58 $11.46 $11.53 $8.54 251,841
2018-05-07 $11.53 $11.58 $11.53 $11.55 $8.55 53,144
2018-05-04 $11.57 $11.59 $11.55 $11.57 $8.57 48,978
2018-05-03 $11.58 $11.61 $11.54 $11.59 $8.58 51,833
2018-05-02 $11.64 $11.64 $11.60 $11.62 $8.60 35,845
2018-05-01 $11.60 $11.67 $11.58 $11.67 $8.64 74,127
2018-04-30 $11.59 $11.60 $11.54 $11.60 $8.59 43,550
2018-04-27 $11.67 $11.68 $11.55 $11.57 $8.57 216,759
2018-04-26 $11.62 $11.67 $11.60 $11.67 $8.64 34,339
2018-04-25 $11.65 $11.65 $11.54 $11.55 $8.55 54,506
2018-04-24 $11.60 $11.65 $11.60 $11.65 $8.63 34,072
2018-04-23 $11.53 $11.60 $11.53 $11.60 $8.59 34,866
2018-04-20 $11.57 $11.57 $11.51 $11.54 $8.55 49,667
2018-04-19 $11.65 $11.66 $11.55 $11.57 $8.57 80,969
2018-04-18 $11.73 $11.73 $11.63 $11.67 $8.64 66,175
2018-04-17 $11.73 $11.73 $11.67 $11.71 $8.67 51,712
2018-04-16 $11.69 $11.75 $11.68 $11.74 $8.65 51,127
2018-04-13 $11.65 $11.67 $11.63 $11.66 $8.59 42,035
2018-04-12 $11.63 $11.65 $11.60 $11.64 $8.58 42,515
2018-04-11 $11.62 $11.65 $11.59 $11.62 $8.56 69,052
2018-04-10 $11.67 $11.68 $11.61 $11.66 $8.59 44,643
2018-04-09 $11.65 $11.65 $11.59 $11.63 $8.57 60,540
2018-04-06 $11.78 $11.80 $11.58 $11.58 $8.53 178,737
2018-04-05 $11.80 $11.80 $11.77 $11.80 $8.69 45,232
2018-04-04 $11.75 $11.78 $11.71 $11.77 $8.67 62,331
2018-04-03 $11.66 $11.78 $11.63 $11.78 $8.68 129,521
2018-04-02 $11.67 $11.70 $11.60 $11.63 $8.57 50,864
2018-03-29 $11.60 $11.68 $11.60 $11.65 $8.58 61,169
2018-03-28 $11.53 $11.63 $11.52 $11.63 $8.57 62,897
2018-03-27 $11.48 $11.56 $11.48 $11.53 $8.49 88,398
2018-03-26 $11.46 $11.53 $11.46 $11.50 $8.47 84,217
2018-03-23 $11.45 $11.48 $11.43 $11.44 $8.43 115,126
2018-03-22 $11.45 $11.45 $11.41 $11.44 $8.43 86,013
2018-03-21 $11.43 $11.44 $11.40 $11.44 $8.43 67,285
2018-03-20 $11.43 $11.44 $11.40 $11.43 $8.42 22,801
2018-03-19 $11.45 $11.46 $11.39 $11.42 $8.41 39,947
2018-03-16 $11.47 $11.47 $11.44 $11.46 $8.44 26,003
2018-03-15 $11.46 $11.49 $11.44 $11.47 $8.45 26,024
2018-03-14 $11.41 $11.47 $11.39 $11.46 $8.44 62,231
2018-03-13 $11.50 $11.50 $11.39 $11.39 $8.39 41,009
2018-03-12 $11.59 $11.59 $11.50 $11.56 $8.47 39,047
2018-03-09 $11.56 $11.58 $11.54 $11.57 $8.48 31,252
2018-03-08 $11.52 $11.56 $11.49 $11.54 $8.46 35,968
2018-03-07 $11.50 $11.52 $11.48 $11.52 $8.44 36,379
2018-03-06 $11.50 $11.52 $11.46 $11.51 $8.44 33,760
2018-03-05 $11.45 $11.50 $11.43 $11.50 $8.43 32,248
2018-03-02 $11.47 $11.48 $11.43 $11.48 $8.41 65,554
2018-03-01 $11.47 $11.49 $11.42 $11.48 $8.41 88,600
2018-02-28 $11.47 $11.49 $11.44 $11.45 $8.39 104,853
2018-02-27 $11.50 $11.50 $11.40 $11.46 $8.40 65,943
2018-02-26 $11.51 $11.51 $11.45 $11.49 $8.42 51,458
2018-02-23 $11.46 $11.50 $11.45 $11.49 $8.42 50,058
2018-02-22 $11.44 $11.46 $11.40 $11.45 $8.39 53,304
2018-02-21 $11.42 $11.45 $11.40 $11.41 $8.36 56,147
2018-02-20 $11.42 $11.44 $11.39 $11.42 $8.37 147,897
2018-02-16 $11.42 $11.43 $11.38 $11.43 $8.38 36,742
2018-02-15 $11.38 $11.41 $11.32 $11.41 $8.36 76,601
2018-02-14 $11.39 $11.43 $11.35 $11.42 $8.33 475,006
2018-02-13 $11.36 $11.41 $11.29 $11.41 $8.32 573,481
2018-02-12 $11.35 $11.39 $11.31 $11.36 $8.28 499,262
2018-02-09 $11.36 $11.45 $11.31 $11.35 $8.27 174,588
2018-02-08 $11.41 $11.42 $11.35 $11.36 $8.28 110,005
2018-02-07 $11.36 $11.45 $11.31 $11.41 $8.32 167,261
2018-02-06 $11.30 $11.39 $11.27 $11.37 $8.29 160,542
2018-02-05 $11.55 $11.55 $11.34 $11.38 $8.30 121,428
2018-02-02 $11.53 $11.58 $11.46 $11.56 $8.43 110,306
2018-02-01 $11.58 $11.61 $11.54 $11.56 $8.43 59,508
2018-01-31 $11.55 $11.60 $11.54 $11.57 $8.44 54,255
2018-01-30 $11.65 $11.68 $11.55 $11.55 $8.42 66,062
2018-01-29 $11.72 $11.76 $11.64 $11.65 $8.49 60,078
2018-01-26 $11.79 $11.80 $11.70 $11.70 $8.53 42,826
2018-01-25 $11.74 $11.77 $11.71 $11.76 $8.57 66,334
2018-01-24 $11.67 $11.78 $11.67 $11.73 $8.55 71,800
2018-01-23 $11.67 $11.70 $11.66 $11.68 $8.52 42,247
2018-01-22 $11.59 $11.67 $11.59 $11.67 $8.51 79,087
2018-01-19 $11.52 $11.60 $11.50 $11.57 $8.44 71,159
2018-01-18 $11.62 $11.66 $11.51 $11.54 $8.41 61,931
2018-01-17 $11.59 $11.63 $11.57 $11.60 $8.46 69,271
2018-01-16 $11.56 $11.63 $11.56 $11.62 $8.47 100,275
2018-01-12 $11.48 $11.56 $11.47 $11.55 $8.42 68,813
2018-01-11 $11.46 $11.49 $11.45 $11.45 $8.35 68,528
2018-01-10 $11.44 $11.49 $11.43 $11.46 $8.35 84,438
2018-01-09 $11.51 $11.52 $11.44 $11.50 $8.38 77,792
2018-01-08 $11.46 $11.51 $11.46 $11.51 $8.39 82,569
2018-01-05 $11.54 $11.54 $11.47 $11.47 $8.36 107,922
2018-01-04 $11.60 $11.62 $11.54 $11.54 $8.41 73,688
2018-01-03 $11.51 $11.62 $11.51 $11.58 $8.44 106,055
2018-01-02 $11.50 $11.51 $11.41 $11.50 $8.38 81,622
2017-12-29 $11.39 $11.47 $11.39 $11.47 $8.36 116,946
2017-12-28 $11.40 $11.45 $11.36 $11.40 $8.31 141,388
2017-12-27 $11.51 $11.51 $11.43 $11.43 $8.29 66,231
2017-12-26 $11.53 $11.57 $11.49 $11.50 $8.34 80,980
2017-12-22 $11.49 $11.53 $11.46 $11.51 $8.35 87,725
2017-12-21 $11.48 $11.49 $11.45 $11.48 $8.33 87,510
2017-12-20 $11.46 $11.51 $11.44 $11.50 $8.34 163,278
2017-12-19 $11.42 $11.50 $11.42 $11.48 $8.33 128,836
2017-12-18 $11.48 $11.51 $11.42 $11.42 $8.28 165,263
2017-12-15 $11.47 $11.51 $11.44 $11.48 $8.33 117,795
2017-12-14 $11.51 $11.54 $11.47 $11.51 $8.35 144,189
2017-12-13 $11.51 $11.55 $11.51 $11.53 $8.36 60,059
2017-12-12 $11.58 $11.64 $11.56 $11.60 $8.37 86,167
2017-12-11 $11.58 $11.61 $11.55 $11.60 $8.37 56,130
2017-12-08 $11.58 $11.60 $11.55 $11.60 $8.37 70,044
2017-12-07 $11.60 $11.62 $11.53 $11.60 $8.37 201,776
2017-12-06 $11.56 $11.62 $11.52 $11.62 $8.38 58,720
2017-12-05 $11.50 $11.58 $11.50 $11.55 $8.33 44,324
2017-12-04 $11.50 $11.54 $11.48 $11.50 $8.30 83,474
2017-12-01 $11.46 $11.53 $11.46 $11.49 $8.29 47,257
2017-11-30 $11.48 $11.53 $11.46 $11.47 $8.28 95,900
2017-11-29 $11.51 $11.54 $11.45 $11.45 $8.26 43,532
2017-11-28 $11.53 $11.57 $11.51 $11.53 $8.32 51,359
2017-11-27 $11.55 $11.57 $11.50 $11.56 $8.34 45,690
2017-11-24 $11.46 $11.55 $11.46 $11.53 $8.32 23,723
2017-11-22 $11.44 $11.50 $11.44 $11.44 $8.25 41,201
2017-11-21 $11.49 $11.50 $11.43 $11.45 $8.26 64,331
2017-11-20 $11.52 $11.54 $11.48 $11.48 $8.28 52,138
2017-11-17 $11.54 $11.59 $11.51 $11.52 $8.31 31,765
2017-11-16 $11.48 $11.56 $11.48 $11.54 $8.33 55,317
2017-11-15 $11.40 $11.48 $11.40 $11.46 $8.27 102,629
2017-11-14 $11.53 $11.59 $11.45 $11.49 $8.25 55,694
2017-11-13 $11.59 $11.61 $11.51 $11.51 $8.26 69,546
2017-11-10 $11.61 $11.64 $11.55 $11.61 $8.33 69,911
2017-11-09 $11.64 $11.71 $11.61 $11.61 $8.33 78,879
2017-11-08 $11.76 $11.79 $11.69 $11.69 $8.39 63,167
2017-11-07 $11.74 $11.80 $11.71 $11.80 $8.47 68,349
2017-11-06 $11.74 $11.78 $11.70 $11.73 $8.42 84,700
2017-11-03 $11.93 $11.93 $11.77 $11.77 $8.45 79,467
2017-11-02 $11.98 $12.00 $11.87 $11.92 $8.56 85,981
2017-11-01 $12.03 $12.05 $11.99 $11.99 $8.61 45,743
2017-10-31 $12.09 $12.09 $12.02 $12.03 $8.63 53,318
2017-10-30 $12.05 $12.09 $12.05 $12.08 $8.67 62,243
2017-10-27 $11.99 $12.06 $11.99 $12.06 $8.66 69,877
2017-10-26 $11.97 $12.04 $11.97 $11.98 $8.60 49,451
2017-10-25 $12.04 $12.08 $11.97 $11.98 $8.60 44,746
2017-10-24 $12.06 $12.10 $12.06 $12.06 $8.66 52,941
2017-10-23 $12.02 $12.07 $12.02 $12.03 $8.63 30,520
2017-10-20 $12.04 $12.07 $12.01 $12.07 $8.66 42,370
2017-10-19 $12.02 $12.08 $12.01 $12.04 $8.64 67,512
2017-10-18 $12.10 $12.10 $12.03 $12.05 $8.65 43,653
2017-10-17 $12.13 $12.13 $12.05 $12.12 $8.70 53,840
2017-10-16 $12.16 $12.22 $12.15 $12.19 $8.71 54,138
2017-10-13 $12.09 $12.15 $12.08 $12.14 $8.67 29,557
2017-10-12 $12.04 $12.12 $12.04 $12.06 $8.61 64,416
2017-10-11 $12.11 $12.15 $12.06 $12.06 $8.61 71,293
2017-10-10 $12.00 $12.13 $11.98 $12.11 $8.65 93,354
2017-10-09 $11.93 $12.05 $11.91 $12.01 $8.58 149,256
2017-10-06 $11.89 $11.95 $11.89 $11.93 $8.52 84,600
2017-10-05 $11.96 $11.96 $11.87 $11.87 $8.48 106,100
2017-10-04 $11.83 $11.96 $11.83 $11.94 $8.53 130,929
2017-10-03 $11.90 $11.94 $11.87 $11.90 $8.50 61,500
2017-10-02 $11.92 $11.95 $11.89 $11.89 $8.49 43,353
2017-09-29 $11.93 $11.96 $11.87 $11.96 $8.54 107,414
2017-09-28 $11.81 $11.93 $11.81 $11.93 $8.52 109,880
2017-09-27 $11.81 $11.87 $11.75 $11.82 $8.44 60,170
2017-09-26 $11.78 $11.85 $11.78 $11.79 $8.42 51,321
2017-09-25 $11.85 $11.87 $11.80 $11.80 $8.43 92,320
2017-09-22 $11.71 $11.87 $11.71 $11.87 $8.48 80,779
2017-09-21 $11.74 $11.76 $11.68 $11.69 $8.35 51,926
2017-09-20 $11.72 $11.75 $11.67 $11.75 $8.39 100,779
2017-09-19 $11.64 $11.70 $11.62 $11.70 $8.35 104,251
2017-09-18 $11.64 $11.68 $11.64 $11.67 $8.33 95,252
2017-09-15 $11.66 $11.70 $11.63 $11.63 $8.31 70,208
2017-09-14 $11.73 $11.75 $11.70 $11.72 $8.33 56,606
2017-09-13 $11.75 $11.80 $11.73 $11.73 $8.33 66,035
2017-09-12 $11.86 $11.88 $11.75 $11.75 $8.35 85,042
2017-09-11 $11.82 $11.87 $11.82 $11.86 $8.43 34,582
2017-09-08 $11.84 $11.85 $11.80 $11.83 $8.41 28,630
2017-09-07 $11.80 $11.87 $11.80 $11.86 $8.43 32,718
2017-09-06 $11.80 $11.81 $11.78 $11.78 $8.37 36,281
2017-09-05 $11.88 $11.89 $11.78 $11.80 $8.38 38,689
2017-09-01 $11.87 $11.93 $11.87 $11.91 $8.46 58,153
2017-08-31 $11.92 $11.93 $11.84 $11.90 $8.46 54,359
2017-08-30 $11.88 $11.93 $11.87 $11.93 $8.48 79,136
2017-08-29 $11.84 $11.93 $11.84 $11.92 $8.47 77,942
2017-08-28 $11.84 $11.93 $11.83 $11.93 $8.48 56,933
2017-08-25 $11.84 $11.87 $11.81 $11.85 $8.42 39,280
2017-08-24 $11.83 $11.87 $11.79 $11.85 $8.42 69,875
2017-08-23 $11.80 $11.85 $11.73 $11.85 $8.42 75,447
2017-08-22 $11.77 $11.81 $11.75 $11.81 $8.39 40,892
2017-08-21 $11.77 $11.80 $11.71 $11.74 $8.34 39,934
2017-08-18 $11.76 $11.84 $11.73 $11.73 $8.34 68,436
2017-08-17 $11.78 $11.82 $11.75 $11.76 $8.36 48,848
2017-08-16 $11.80 $11.84 $11.78 $11.81 $8.39 42,700
2017-08-15 $11.85 $11.88 $11.83 $11.83 $8.36 65,115
2017-08-14 $11.97 $11.99 $11.85 $11.85 $8.38 79,107
2017-08-11 $11.57 $11.97 $11.56 $11.97 $8.46 153,100
2017-08-10 $11.85 $11.87 $11.72 $11.73 $8.29 133,982
2017-08-09 $11.95 $11.98 $11.87 $11.89 $8.41 45,305
2017-08-08 $11.98 $12.00 $11.94 $11.94 $8.44 40,977
2017-08-07 $11.99 $12.02 $11.98 $11.99 $8.48 38,760
2017-08-04 $11.99 $12.02 $11.98 $11.98 $8.47 45,336
2017-08-03 $11.98 $12.03 $11.97 $12.03 $8.50 40,991
2017-08-02 $12.03 $12.04 $11.94 $11.94 $8.44 58,670
2017-08-01 $12.03 $12.05 $11.98 $12.02 $8.50 77,761
2017-07-31 $11.97 $12.01 $11.95 $12.01 $8.49 61,431
2017-07-28 $11.93 $11.98 $11.92 $11.92 $8.43 62,215
2017-07-27 $11.94 $11.98 $11.90 $11.91 $8.42 45,696
2017-07-26 $11.92 $11.96 $11.90 $11.94 $8.44 53,206
2017-07-25 $11.86 $11.95 $11.82 $11.94 $8.44 50,328
2017-07-24 $11.86 $11.89 $11.82 $11.85 $8.37 54,419
2017-07-21 $11.85 $11.91 $11.80 $11.87 $8.39 68,337
2017-07-20 $11.90 $11.96 $11.84 $11.84 $8.37 59,710
2017-07-19 $11.88 $11.96 $11.87 $11.90 $8.41 52,506
2017-07-18 $11.88 $11.91 $11.87 $11.88 $8.40 38,314
2017-07-17 $11.95 $11.95 $11.87 $11.89 $8.41 69,502
2017-07-14 $11.88 $11.95 $11.88 $11.95 $8.45 57,117
2017-07-13 $11.94 $12.00 $11.94 $11.99 $8.43 42,207
2017-07-12 $11.97 $11.99 $11.94 $11.97 $8.42 34,764
2017-07-11 $11.90 $11.97 $11.90 $11.96 $8.41 44,488
2017-07-10 $11.93 $11.94 $11.88 $11.93 $8.39 42,474
2017-07-07 $11.88 $11.94 $11.88 $11.94 $8.40 57,046
2017-07-06 $11.86 $11.92 $11.85 $11.88 $8.36 90,539
2017-07-05 $11.91 $11.94 $11.86 $11.91 $8.38 102,094
2017-07-03 $11.90 $11.93 $11.84 $11.89 $8.36 57,194
2017-06-30 $11.74 $11.90 $11.74 $11.90 $8.37 105,516
2017-06-29 $11.69 $11.78 $11.69 $11.70 $8.23 274,028
2017-06-28 $11.60 $11.69 $11.60 $11.68 $8.22 106,442
2017-06-27 $11.66 $11.70 $11.60 $11.60 $8.16 81,940
2017-06-26 $11.69 $11.73 $11.62 $11.68 $8.22 137,183
2017-06-23 $11.76 $11.77 $11.72 $11.72 $8.24 60,808
2017-06-22 $11.78 $11.83 $11.75 $11.77 $8.28 141,612
2017-06-21 $11.85 $11.88 $11.77 $11.77 $8.28 93,450
2017-06-20 $11.85 $11.89 $11.85 $11.85 $8.34 95,047
2017-06-19 $11.86 $11.90 $11.83 $11.87 $8.35 70,288
2017-06-16 $11.85 $11.88 $11.84 $11.86 $8.34 62,519
2017-06-15 $11.84 $11.88 $11.84 $11.85 $8.34 87,162
2017-06-14 $11.89 $11.90 $11.85 $11.85 $8.34 61,835
2017-06-13 $11.83 $11.90 $11.83 $11.90 $8.37 112,659
2017-06-12 $11.87 $11.88 $11.81 $11.86 $8.30 120,263
2017-06-09 $11.83 $11.86 $11.82 $11.86 $8.30 55,658
2017-06-08 $11.86 $11.88 $11.81 $11.83 $8.28 66,687
2017-06-07 $11.89 $11.90 $11.82 $11.85 $8.29 97,456
2017-06-06 $11.82 $11.90 $11.82 $11.90 $8.33 146,203
2017-06-05 $11.83 $11.87 $11.81 $11.82 $8.27 179,967
2017-06-02 $11.92 $11.92 $11.82 $11.87 $8.31 289,468
2017-06-01 $11.92 $11.93 $11.88 $11.91 $8.34 197,107
2017-05-31 $11.93 $11.93 $11.87 $11.92 $8.34 184,788
2017-05-30 $11.96 $11.97 $11.91 $11.93 $8.35 117,132
2017-05-26 $11.96 $11.99 $11.93 $11.96 $8.37 145,312
2017-05-25 $12.00 $12.04 $11.87 $11.97 $8.38 291,862
2017-05-24 $12.00 $12.01 $11.95 $12.00 $8.40 144,283
2017-05-23 $12.03 $12.06 $11.98 $12.00 $8.40 243,970
2017-05-22 $12.05 $12.06 $11.97 $12.00 $8.40 206,217
2017-05-19 $12.08 $12.15 $12.01 $12.03 $8.42 113,655
2017-05-18 $12.11 $12.14 $12.04 $12.08 $8.45 58,567
2017-05-17 $12.16 $12.17 $12.06 $12.11 $8.48 118,208
2017-05-16 $12.21 $12.22 $12.16 $12.17 $8.52 58,625
2017-05-15 $12.28 $12.30 $12.19 $12.19 $8.53 58,640
2017-05-12 $12.25 $12.35 $12.25 $12.33 $8.59 67,776
2017-05-11 $12.28 $12.34 $12.25 $12.25 $8.53 76,813
2017-05-10 $12.24 $12.29 $12.21 $12.29 $8.56 57,222
2017-05-09 $12.27 $12.29 $12.19 $12.24 $8.52 57,003
2017-05-08 $12.23 $12.29 $12.22 $12.27 $8.55 55,860
2017-05-05 $12.27 $12.31 $12.23 $12.23 $8.52 58,611
2017-05-04 $12.25 $12.27 $12.18 $12.27 $8.55 97,992
2017-05-03 $12.29 $12.29 $12.22 $12.23 $8.52 43,853
2017-05-02 $12.36 $12.36 $12.20 $12.29 $8.56 52,707
2017-05-01 $12.32 $12.39 $12.31 $12.37 $8.61 58,428
2017-04-28 $12.33 $12.41 $12.30 $12.34 $8.59 59,220
2017-04-27 $12.30 $12.35 $12.30 $12.34 $8.59 34,489
2017-04-26 $12.34 $12.36 $12.30 $12.30 $8.57 53,687
2017-04-25 $12.29 $12.35 $12.25 $12.35 $8.60 41,939
2017-04-24 $12.26 $12.30 $12.21 $12.28 $8.55 46,161
2017-04-21 $12.33 $12.33 $12.15 $12.17 $8.48 95,124
2017-04-20 $12.32 $12.32 $12.25 $12.29 $8.56 55,714
2017-04-19 $12.29 $12.38 $12.28 $12.32 $8.58 61,294
2017-04-18 $12.30 $12.31 $12.26 $12.29 $8.56 53,780
2017-04-17 $12.38 $12.38 $12.28 $12.30 $8.57 73,433
2017-04-13 $12.37 $12.40 $12.36 $12.39 $8.59 43,024
2017-04-12 $12.39 $12.41 $12.36 $12.37 $8.57 66,008
2017-04-11 $12.43 $12.45 $12.38 $12.40 $8.59 68,006
2017-04-10 $12.35 $12.44 $12.34 $12.44 $8.62 52,184
2017-04-07 $12.35 $12.36 $12.31 $12.34 $8.55 57,734
2017-04-06 $12.35 $12.37 $12.30 $12.35 $8.56 86,111
2017-04-05 $12.35 $12.35 $12.32 $12.35 $8.56 62,376
2017-04-04 $12.26 $12.34 $12.25 $12.34 $8.55 74,868
2017-04-03 $12.20 $12.27 $12.19 $12.27 $8.50 57,761
2017-03-31 $12.25 $12.29 $12.19 $12.22 $8.47 86,643
2017-03-30 $12.29 $12.29 $12.19 $12.19 $8.45 62,738
2017-03-29 $12.26 $12.32 $12.26 $12.30 $8.52 34,379
2017-03-28 $12.22 $12.29 $12.22 $12.25 $8.49 96,873
2017-03-27 $12.30 $12.30 $12.22 $12.22 $8.47 62,506
2017-03-24 $12.32 $12.36 $12.29 $12.33 $8.55 68,577
2017-03-23 $12.29 $12.32 $12.27 $12.30 $8.52 80,259
2017-03-22 $12.28 $12.35 $12.27 $12.29 $8.52 69,650
2017-03-21 $12.33 $12.38 $12.27 $12.28 $8.51 72,420
2017-03-20 $12.37 $12.42 $12.33 $12.34 $8.55 62,767
2017-03-17 $12.36 $12.44 $12.33 $12.36 $8.57 82,078
2017-03-16 $12.27 $12.36 $12.27 $12.36 $8.57 74,920
2017-03-15 $12.20 $12.27 $12.19 $12.27 $8.50 55,425
2017-03-14 $12.20 $12.24 $12.18 $12.19 $8.45 63,224
2017-03-13 $12.20 $12.27 $12.18 $12.22 $8.47 74,277
2017-03-10 $12.18 $12.30 $12.18 $12.30 $8.48 79,144
2017-03-09 $12.33 $12.34 $12.14 $12.18 $8.40 160,199
2017-03-08 $12.36 $12.37 $12.30 $12.34 $8.51 155,590
2017-03-07 $12.38 $12.38 $12.33 $12.35 $8.52 77,087
2017-03-06 $12.36 $12.41 $12.33 $12.40 $8.55 117,642
2017-03-03 $12.35 $12.41 $12.32 $12.41 $8.56 58,600
2017-03-02 $12.31 $12.37 $12.30 $12.36 $8.52 48,240
2017-03-01 $12.35 $12.37 $12.28 $12.29 $8.48 85,964
2017-02-28 $12.28 $12.37 $12.28 $12.37 $8.53 118,800
2017-02-27 $12.30 $12.33 $12.23 $12.24 $8.44 95,134
2017-02-24 $12.19 $12.31 $12.19 $12.30 $8.48 97,960
2017-02-23 $12.29 $12.30 $12.18 $12.18 $8.40 99,105
2017-02-22 $12.22 $12.29 $12.22 $12.29 $8.48 96,148
2017-02-21 $12.21 $12.27 $12.21 $12.22 $8.43 90,397
2017-02-17 $12.18 $12.22 $12.16 $12.22 $8.43 62,762
2017-02-16 $12.14 $12.18 $12.13 $12.18 $8.40 64,650
2017-02-15 $12.14 $12.20 $12.11 $12.11 $8.35 133,691
2017-02-14 $12.12 $12.16 $12.08 $12.11 $8.35 61,633
2017-02-13 $12.21 $12.21 $12.11 $12.15 $8.34 89,558
2017-02-10 $12.11 $12.17 $12.10 $12.17 $8.35 78,964
2017-02-09 $12.14 $12.14 $12.10 $12.12 $8.32 72,941
2017-02-08 $12.11 $12.11 $12.08 $12.10 $8.30 62,738
2017-02-07 $12.11 $12.16 $12.08 $12.08 $8.29 63,748
2017-02-06 $12.14 $12.19 $12.08 $12.08 $8.29 92,379
2017-02-03 $12.24 $12.24 $12.12 $12.13 $8.32 91,004
2017-02-02 $12.27 $12.27 $12.19 $12.21 $8.38 93,965
2017-02-01 $12.26 $12.31 $12.21 $12.27 $8.42 88,667
2017-01-31 $12.22 $12.27 $12.21 $12.23 $8.39 73,928
2017-01-30 $12.14 $12.27 $12.13 $12.20 $8.37 167,749
2017-01-27 $12.14 $12.22 $12.10 $12.11 $8.31 127,551
2017-01-26 $12.17 $12.23 $12.09 $12.10 $8.30 90,208
2017-01-25 $12.18 $12.22 $12.16 $12.16 $8.35 107,839
2017-01-24 $12.15 $12.25 $12.08 $12.12 $8.32 135,490
2017-01-23 $11.98 $12.17 $11.98 $12.14 $8.33 141,409
2017-01-20 $12.09 $12.12 $11.99 $12.00 $8.24 75,831
2017-01-19 $12.08 $12.12 $12.05 $12.08 $8.29 166,773
2017-01-18 $12.02 $12.09 $11.97 $12.09 $8.30 176,581
2017-01-17 $12.03 $12.04 $11.96 $11.99 $8.23 51,879
2017-01-13 $11.99 $12.04 $11.95 $12.03 $8.26 75,080
2017-01-12 $12.00 $12.01 $11.95 $11.96 $8.21 76,951
2017-01-11 $11.96 $12.01 $11.95 $12.00 $8.24 80,397
2017-01-10 $11.90 $11.96 $11.85 $11.94 $8.19 68,555
2017-01-09 $11.96 $12.28 $11.77 $11.87 $8.15 173,418
2017-01-06 $11.93 $11.95 $11.87 $11.94 $8.19 129,910
2017-01-05 $11.93 $12.29 $11.92 $11.92 $8.18 76,769
2017-01-04 $11.96 $12.00 $11.92 $11.94 $8.19 111,961
2017-01-03 $11.90 $11.95 $11.87 $11.95 $8.20 70,399
2016-12-30 $11.91 $11.91 $11.85 $11.87 $8.15 114,895
2016-12-29 $11.85 $11.91 $11.81 $11.89 $8.16 94,737
2016-12-28 $11.90 $11.95 $11.84 $11.85 $8.13 85,038
2016-12-27 $11.93 $12.00 $11.91 $11.91 $8.13 91,398
2016-12-23 $11.96 $11.98 $11.89 $11.90 $8.13 87,839
2016-12-22 $11.94 $11.98 $11.90 $11.92 $8.14 152,696
2016-12-21 $11.92 $11.93 $11.89 $11.90 $8.13 113,903
2016-12-20 $11.90 $11.97 $11.90 $11.91 $8.13 86,411
2016-12-19 $11.87 $11.94 $11.84 $11.92 $8.14 83,740
2016-12-16 $11.82 $11.90 $11.82 $11.87 $8.11 99,786
2016-12-15 $11.86 $11.87 $11.81 $11.86 $8.10 119,619
2016-12-14 $11.84 $11.88 $11.80 $11.86 $8.09 34,702
2016-12-13 $11.87 $11.87 $11.80 $11.83 $8.07 19,629
2016-12-12 $11.89 $11.91 $11.84 $11.87 $8.10 106,924
2016-12-09 $11.85 $11.90 $11.78 $11.88 $8.07 130,788
2016-12-08 $11.86 $11.86 $11.78 $11.82 $8.02 135,118
2016-12-07 $11.88 $11.88 $11.79 $11.86 $8.05 75,261
2016-12-06 $11.85 $11.85 $11.76 $11.82 $8.02 75,067
2016-12-05 $11.88 $11.88 $11.78 $11.82 $8.03 86,922
2016-12-02 $11.87 $11.90 $11.83 $11.87 $8.06 90,486
2016-12-01 $11.77 $11.87 $11.70 $11.87 $8.06 55,727
2016-11-30 $11.86 $11.90 $11.70 $11.78 $8.00 153,805
2016-11-29 $11.89 $11.90 $11.83 $11.89 $8.07 56,029
2016-11-28 $11.96 $11.96 $11.83 $11.85 $8.05 57,521
2016-11-25 $11.97 $11.97 $11.88 $11.90 $8.08 62,942
2016-11-23 $11.75 $11.95 $11.73 $11.93 $8.10 69,809
2016-11-22 $11.82 $11.84 $11.71 $11.75 $7.98 81,682
2016-11-21 $11.71 $11.89 $11.71 $11.75 $7.98 70,731
2016-11-18 $11.78 $11.85 $11.65 $11.68 $7.93 101,689
2016-11-17 $11.85 $11.85 $11.76 $11.81 $8.02 116,673
2016-11-16 $11.74 $11.84 $11.71 $11.81 $8.02 139,188
2016-11-15 $11.61 $11.78 $11.57 $11.75 $7.98 74,714
2016-11-14 $11.60 $11.71 $11.51 $11.51 $7.81 65,581
2016-11-11 $11.36 $11.78 $11.36 $11.62 $7.85 101,855
2016-11-10 $11.45 $11.49 $11.37 $11.40 $7.70 76,393
2016-11-09 $11.41 $11.51 $11.41 $11.45 $7.73 53,489
2016-11-08 $11.49 $11.55 $11.45 $11.49 $7.76 83,768
2016-11-07 $11.62 $11.62 $11.52 $11.53 $7.79 42,472
2016-11-04 $11.53 $11.54 $11.48 $11.48 $7.75 35,327
2016-11-03 $11.53 $11.60 $11.50 $11.50 $7.77 65,302
2016-11-02 $11.67 $11.72 $11.56 $11.57 $7.81 46,571
2016-11-01 $11.79 $11.83 $11.74 $11.76 $7.94 68,307
2016-10-31 $11.80 $11.83 $11.75 $11.80 $7.97 56,975
2016-10-28 $11.73 $11.81 $11.68 $11.81 $7.98 42,925
2016-10-27 $11.79 $11.84 $11.70 $11.70 $7.90 58,733
2016-10-26 $11.75 $11.89 $11.74 $11.74 $7.93 68,375
2016-10-25 $11.79 $11.84 $11.69 $11.73 $7.92 52,984
2016-10-24 $11.77 $11.84 $11.72 $11.74 $7.93 102,917
2016-10-21 $11.66 $11.77 $11.64 $11.76 $7.94 161,488
2016-10-20 $11.65 $11.72 $11.54 $11.59 $7.83 210,064
2016-10-19 $11.63 $11.63 $11.56 $11.63 $7.85 66,357
2016-10-18 $11.56 $11.60 $11.51 $11.56 $7.81 72,211
2016-10-17 $11.62 $11.62 $11.48 $11.50 $7.77 122,554
2016-10-14 $11.62 $11.63 $11.56 $11.58 $7.82 31,678
2016-10-13 $11.65 $11.69 $11.60 $11.63 $7.81 64,365
2016-10-12 $11.74 $11.74 $11.64 $11.67 $7.84 44,642
2016-10-11 $11.68 $11.72 $11.66 $11.72 $7.87 77,733
2016-10-10 $11.62 $11.70 $11.62 $11.66 $7.83 30,672
2016-10-07 $11.69 $11.71 $11.57 $11.61 $7.80 35,940
2016-10-06 $11.76 $11.76 $11.65 $11.67 $7.84 48,570
2016-10-05 $11.69 $11.76 $11.69 $11.75 $7.90 48,171
2016-10-04 $11.84 $11.86 $11.67 $11.68 $7.85 74,758
2016-10-03 $11.77 $11.83 $11.76 $11.83 $7.95 64,494
2016-09-30 $11.79 $11.81 $11.73 $11.80 $7.93 127,792
2016-09-29 $11.71 $11.75 $11.67 $11.72 $7.87 51,031
2016-09-28 $11.68 $11.72 $11.65 $11.72 $7.87 88,167
2016-09-27 $11.64 $11.66 $11.56 $11.66 $7.83 56,378
2016-09-26 $11.58 $11.63 $11.51 $11.62 $7.81 92,651
2016-09-23 $11.55 $11.55 $11.51 $11.55 $7.76 64,710
2016-09-22 $11.50 $11.52 $11.47 $11.52 $7.74 85,375
2016-09-21 $11.45 $11.47 $11.43 $11.46 $7.70 40,373
2016-09-20 $11.36 $11.44 $11.35 $11.43 $7.68 76,538
2016-09-19 $11.40 $11.40 $11.32 $11.32 $7.61 42,518
2016-09-16 $11.34 $11.40 $11.33 $11.37 $7.64 48,676
2016-09-15 $11.38 $11.38 $11.30 $11.31 $7.60 70,783
2016-09-14 $11.37 $11.39 $11.33 $11.35 $7.63 74,944
2016-09-13 $11.46 $11.46 $11.35 $11.38 $7.61 79,396
2016-09-12 $11.48 $11.48 $11.41 $11.42 $7.63 41,935
2016-09-09 $11.52 $11.53 $11.42 $11.46 $7.66 68,898
2016-09-08 $11.51 $11.53 $11.48 $11.52 $7.70 98,985
2016-09-07 $11.44 $11.51 $11.42 $11.50 $7.69 53,259
2016-09-06 $11.47 $11.52 $11.43 $11.44 $7.64 64,617
2016-09-02 $11.53 $11.54 $11.45 $11.46 $7.66 43,425
2016-09-01 $11.53 $11.55 $11.48 $11.51 $7.69 50,895
2016-08-31 $11.54 $11.54 $11.46 $11.52 $7.70 94,226
2016-08-30 $11.49 $11.51 $11.47 $11.49 $7.68 40,238
2016-08-29 $11.48 $11.51 $11.44 $11.49 $7.68 91,991
2016-08-26 $11.47 $11.49 $11.43 $11.47 $7.67 61,767
2016-08-25 $11.40 $11.44 $11.35 $11.44 $7.65 44,237
2016-08-24 $11.43 $11.44 $11.33 $11.38 $7.61 178,594
2016-08-23 $11.50 $11.53 $11.35 $11.41 $7.63 146,686
2016-08-22 $11.49 $11.49 $11.44 $11.48 $7.67 56,027
2016-08-19 $11.48 $11.50 $11.42 $11.46 $7.66 37,661
2016-08-18 $11.46 $11.49 $11.43 $11.47 $7.67 117,151
2016-08-17 $11.45 $11.52 $11.43 $11.48 $7.67 172,667
2016-08-16 $11.42 $11.46 $11.35 $11.43 $7.64 52,492
2016-08-15 $11.41 $11.46 $11.40 $11.44 $7.61 140,424
2016-08-12 $11.43 $11.45 $11.38 $11.41 $7.59 75,324
2016-08-11 $11.39 $11.41 $11.35 $11.38 $7.57 105,401
2016-08-10 $11.49 $11.49 $11.34 $11.34 $7.54 61,905
2016-08-09 $11.50 $11.50 $11.43 $11.43 $7.60 52,199
2016-08-08 $11.51 $11.51 $11.45 $11.50 $7.65 65,351
2016-08-05 $11.50 $11.53 $11.43 $11.45 $7.61 63,565
2016-08-04 $11.50 $11.52 $11.44 $11.47 $7.63 44,264
2016-08-03 $11.36 $11.51 $11.36 $11.48 $7.63 39,604
2016-08-02 $11.48 $11.48 $11.36 $11.40 $7.58 128,333
2016-08-01 $11.51 $11.54 $11.40 $11.47 $7.63 66,193
2016-07-29 $11.55 $11.59 $11.46 $11.53 $7.67 94,310
2016-07-28 $11.58 $11.58 $11.46 $11.49 $7.64 63,186
2016-07-27 $11.51 $11.60 $11.50 $11.53 $7.67 66,337
2016-07-26 $11.59 $11.60 $11.50 $11.52 $7.66 63,042
2016-07-25 $11.64 $11.64 $11.45 $11.55 $7.68 78,501
2016-07-22 $11.64 $11.64 $11.57 $11.59 $7.71 78,973
2016-07-21 $11.64 $11.65 $11.56 $11.61 $7.72 87,038
2016-07-20 $11.44 $11.62 $11.38 $11.60 $7.71 65,925
2016-07-19 $11.41 $11.41 $11.31 $11.41 $7.59 62,568
2016-07-18 $11.45 $11.45 $11.31 $11.33 $7.53 79,760
2016-07-15 $11.31 $11.40 $11.29 $11.34 $7.54 120,341
2016-07-14 $11.49 $11.51 $11.27 $11.33 $7.53 51,944
2016-07-13 $11.50 $11.60 $11.43 $11.47 $7.59 99,378
2016-07-12 $11.53 $11.60 $11.46 $11.50 $7.61 74,145
2016-07-11 $11.50 $11.54 $11.45 $11.47 $7.59 93,368
2016-07-08 $11.49 $11.55 $11.47 $11.53 $7.63 87,117
2016-07-07 $11.42 $11.50 $11.42 $11.42 $7.55 89,336
2016-07-06 $11.33 $11.48 $11.27 $11.47 $7.59 111,677
2016-07-05 $11.34 $11.39 $11.25 $11.32 $7.49 55,945
2016-07-01 $11.32 $11.41 $11.27 $11.40 $7.54 100,242
2016-06-30 $11.24 $11.30 $11.19 $11.27 $7.45 105,707
2016-06-29 $11.20 $11.25 $11.18 $11.20 $7.41 95,307
2016-06-28 $11.25 $11.31 $11.14 $11.17 $7.39 84,153
2016-06-27 $11.34 $11.37 $11.16 $11.17 $7.39 127,554
2016-06-24 $11.26 $11.49 $11.26 $11.35 $7.51 109,616
2016-06-23 $11.40 $11.45 $11.38 $11.45 $7.57 56,607
2016-06-22 $11.37 $11.39 $11.35 $11.39 $7.53 50,365
2016-06-21 $11.25 $11.38 $11.21 $11.32 $7.49 124,818
2016-06-20 $11.26 $11.33 $11.18 $11.20 $7.41 118,910
2016-06-17 $11.27 $11.27 $11.18 $11.20 $7.41 43,288
2016-06-16 $11.33 $11.33 $11.20 $11.22 $7.42 110,700
2016-06-15 $11.34 $11.40 $11.28 $11.35 $7.51 68,415
2016-06-14 $11.40 $11.40 $11.32 $11.33 $7.49 47,950
2016-06-13 $11.44 $11.47 $11.38 $11.42 $7.55 49,836
2016-06-10 $11.44 $11.51 $11.43 $11.47 $7.55 69,028
2016-06-09 $11.50 $11.50 $11.40 $11.46 $7.54 50,776
2016-06-08 $11.38 $11.51 $11.34 $11.51 $7.57 93,356
2016-06-07 $11.32 $11.39 $11.26 $11.39 $7.49 101,232
2016-06-06 $11.30 $11.33 $11.21 $11.33 $7.45 58,328
2016-06-03 $11.28 $11.30 $11.22 $11.30 $7.43 32,642
2016-06-02 $11.24 $11.30 $11.17 $11.30 $7.43 144,381
2016-06-01 $11.14 $11.22 $11.14 $11.22 $7.38 72,832
2016-05-31 $11.20 $11.20 $11.12 $11.17 $7.35 71,756
2016-05-27 $11.21 $11.21 $11.16 $11.18 $7.36 44,458
2016-05-26 $11.14 $11.19 $11.12 $11.19 $7.36 68,314
2016-05-25 $11.06 $11.14 $11.06 $11.09 $7.30 105,719
2016-05-24 $11.05 $11.07 $11.03 $11.05 $7.27 70,950
2016-05-23 $11.04 $11.09 $11.04 $11.04 $7.26 65,883
2016-05-20 $11.01 $11.04 $10.99 $11.02 $7.25 40,806
2016-05-19 $11.02 $11.03 $10.99 $11.00 $7.24 19,005
2016-05-18 $11.00 $11.03 $10.99 $11.03 $7.26 7,518
2016-05-17 $11.02 $11.02 $10.95 $11.00 $7.24 73,057
2016-05-16 $10.97 $11.02 $10.97 $11.01 $7.24 57,032
2016-05-13 $11.00 $11.07 $11.00 $11.02 $7.21 85,353
2016-05-12 $11.02 $11.04 $10.97 $10.97 $7.18 88,532
2016-05-11 $11.00 $11.02 $10.97 $10.98 $7.19 103,765
2016-05-10 $11.03 $11.05 $10.99 $11.01 $7.20 77,535
2016-05-09 $11.06 $11.06 $10.99 $11.02 $7.21 109,517
2016-05-06 $11.10 $11.12 $11.00 $11.03 $7.22 117,159
2016-05-05 $11.17 $11.19 $11.06 $11.10 $7.26 68,416
2016-05-04 $11.13 $11.23 $11.08 $11.14 $7.29 67,686
2016-05-03 $11.19 $11.23 $11.08 $11.14 $7.29 91,431
2016-05-02 $11.33 $11.33 $11.16 $11.21 $7.34 66,210
2016-04-29 $11.33 $11.35 $11.28 $11.33 $7.41 31,715
2016-04-28 $11.29 $11.33 $11.27 $11.30 $7.39 50,885
2016-04-27 $11.27 $11.31 $11.25 $11.27 $7.37 23,004
2016-04-26 $11.29 $11.31 $11.25 $11.25 $7.36 41,896
2016-04-25 $11.27 $11.32 $11.21 $11.29 $7.39 23,885
2016-04-22 $11.24 $11.27 $11.22 $11.27 $7.37 29,181
2016-04-21 $11.16 $11.24 $11.13 $11.22 $7.34 42,856
2016-04-20 $11.14 $11.14 $11.09 $11.13 $7.28 49,532
2016-04-19 $11.23 $11.23 $11.08 $11.15 $7.30 90,010
2016-04-18 $10.99 $11.21 $10.96 $11.21 $7.34 124,075
2016-04-15 $11.01 $11.01 $10.92 $10.99 $7.19 82,642
2016-04-14 $10.99 $11.03 $10.97 $11.02 $7.21 74,564
2016-04-13 $10.96 $11.01 $10.95 $10.96 $7.17 39,647
2016-04-12 $10.97 $11.03 $10.95 $11.01 $7.17 96,135
2016-04-11 $10.96 $11.03 $10.96 $10.97 $7.14 78,118
2016-04-08 $11.08 $11.12 $10.97 $11.01 $7.17 48,605
2016-04-07 $11.10 $11.14 $11.03 $11.06 $7.20 46,156
2016-04-06 $11.02 $11.10 $11.00 $11.10 $7.22 48,714
2016-04-05 $11.04 $11.05 $10.95 $10.98 $7.15 120,996
2016-04-04 $11.13 $11.17 $11.04 $11.05 $7.19 58,500
2016-04-01 $11.21 $11.21 $11.10 $11.13 $7.24 75,824
2016-03-31 $11.20 $11.26 $11.16 $11.19 $7.28 102,360
2016-03-30 $11.18 $11.21 $11.12 $11.19 $7.28 72,002
2016-03-29 $11.12 $11.15 $11.10 $11.10 $7.22 90,020
2016-03-28 $11.13 $11.16 $11.07 $11.09 $7.22 64,524
2016-03-24 $11.19 $11.21 $11.06 $11.06 $7.20 98,815
2016-03-23 $11.26 $11.32 $11.18 $11.18 $7.28 120,886
2016-03-22 $11.34 $11.34 $11.26 $11.28 $7.34 96,904
2016-03-21 $11.25 $11.31 $11.23 $11.30 $7.35 124,655
2016-03-18 $11.23 $11.25 $11.16 $11.23 $7.31 124,167
2016-03-17 $11.22 $11.23 $11.13 $11.23 $7.31 118,955
2016-03-16 $11.13 $11.19 $11.09 $11.15 $7.26 179,268
2016-03-15 $10.93 $11.09 $10.88 $11.07 $7.20 266,428
2016-03-14 $10.76 $10.99 $10.76 $10.94 $7.12 516,673
2016-03-11 $10.68 $10.75 $10.67 $10.75 $6.96 84,645
2016-03-10 $10.75 $10.76 $10.61 $10.64 $6.89 80,152
2016-03-09 $10.66 $10.72 $10.65 $10.70 $6.93 60,522
2016-03-08 $10.61 $10.67 $10.59 $10.59 $6.85 65,033
2016-03-07 $10.51 $10.63 $10.51 $10.58 $6.85 69,373
2016-03-04 $10.54 $10.59 $10.42 $10.56 $6.84 77,348
2016-03-03 $10.46 $10.50 $10.42 $10.50 $6.80 42,107
2016-03-02 $10.44 $10.45 $10.39 $10.45 $6.76 49,760
2016-03-01 $10.32 $10.40 $10.29 $10.40 $6.73 87,044
2016-02-29 $10.26 $10.30 $10.24 $10.30 $6.67 79,535
2016-02-26 $10.27 $10.28 $10.21 $10.22 $6.62 57,609
2016-02-25 $10.19 $10.24 $10.17 $10.24 $6.62 75,385
2016-02-24 $10.26 $10.28 $10.13 $10.20 $6.60 318,939
2016-02-23 $10.31 $10.32 $10.23 $10.26 $6.64 67,503
2016-02-22 $10.30 $10.32 $10.25 $10.31 $6.67 66,886
2016-02-19 $10.22 $10.26 $10.20 $10.26 $6.64 74,878
2016-02-18 $10.26 $10.28 $10.19 $10.26 $6.64 116,340
2016-02-17 $10.22 $10.24 $10.17 $10.24 $6.63 93,989
2016-02-16 $10.25 $10.25 $10.07 $10.17 $6.58 105,783
2016-02-12 $10.26 $10.26 $10.16 $10.21 $6.57 60,576
2016-02-11 $10.22 $10.23 $10.14 $10.22 $6.58 51,064
2016-02-10 $10.30 $10.31 $10.25 $10.27 $6.61 49,714
2016-02-09 $10.25 $10.29 $10.15 $10.27 $6.61 85,423
2016-02-08 $10.34 $10.35 $10.25 $10.25 $6.60 58,716
2016-02-05 $10.43 $10.43 $10.34 $10.36 $6.67 63,230
2016-02-04 $10.45 $10.45 $10.37 $10.41 $6.70 95,569
2016-02-03 $10.50 $10.51 $10.38 $10.41 $6.70 109,191
2016-02-02 $10.45 $10.47 $10.39 $10.44 $6.72 60,132
2016-02-01 $10.43 $10.52 $10.41 $10.46 $6.73 71,889
2016-01-29 $10.52 $10.58 $10.42 $10.51 $6.76 87,031
2016-01-28 $10.49 $10.49 $10.39 $10.48 $6.74 77,510
2016-01-27 $10.47 $10.47 $10.37 $10.47 $6.74 35,161
2016-01-26 $10.35 $10.45 $10.29 $10.45 $6.72 52,134
2016-01-25 $10.38 $10.38 $10.27 $10.30 $6.63 40,958
2016-01-22 $10.31 $10.39 $10.26 $10.35 $6.66 61,256
2016-01-21 $10.25 $10.41 $10.08 $10.28 $6.61 152,455
2016-01-20 $10.33 $10.33 $10.07 $10.17 $6.54 147,289
2016-01-19 $10.43 $10.43 $10.30 $10.33 $6.65 77,936
2016-01-15 $10.36 $10.36 $10.30 $10.35 $6.66 62,218
2016-01-14 $10.52 $10.52 $10.39 $10.46 $6.73 85,125
2016-01-13 $10.66 $10.66 $10.47 $10.52 $6.77 129,508
2016-01-12 $10.66 $10.67 $10.56 $10.60 $6.82 51,982
2016-01-11 $10.68 $10.72 $10.63 $10.66 $6.86 22,506
2016-01-08 $10.74 $10.75 $10.68 $10.68 $6.87 48,187
2016-01-07 $10.73 $10.82 $10.73 $10.74 $6.91 59,294
2016-01-06 $10.81 $10.89 $10.81 $10.83 $6.97 51,414
2016-01-05 $10.82 $10.88 $10.78 $10.86 $6.99 49,608
2016-01-04 $10.80 $10.85 $10.69 $10.79 $6.94 28,656
2015-12-31 $10.84 $10.89 $10.80 $10.85 $6.98 155,965
2015-12-30 $10.73 $10.88 $10.71 $10.87 $6.99 99,192
2015-12-29 $10.61 $10.75 $10.61 $10.74 $6.91 64,578
2015-12-28 $10.79 $10.82 $10.67 $10.73 $6.87 104,858
2015-12-24 $10.78 $10.83 $10.73 $10.77 $6.89 150,200
2015-12-23 $10.74 $10.80 $10.71 $10.75 $6.88 197,841
2015-12-22 $10.59 $10.74 $10.57 $10.72 $6.86 142,612
2015-12-21 $10.63 $10.65 $10.58 $10.60 $6.78 102,038
2015-12-18 $10.59 $10.64 $10.50 $10.60 $6.78 185,049
2015-12-17 $10.52 $10.57 $10.44 $10.54 $6.74 261,588
2015-12-16 $10.45 $10.54 $10.37 $10.50 $6.72 267,154
2015-12-15 $10.30 $10.44 $10.30 $10.40 $6.65 175,323
2015-12-14 $10.47 $10.50 $10.23 $10.26 $6.57 170,298
2015-12-11 $10.58 $10.65 $10.35 $10.42 $6.67 137,312
2015-12-10 $10.71 $10.72 $10.53 $10.55 $6.75 55,203
2015-12-09 $10.80 $10.87 $10.65 $10.74 $6.83 70,498
2015-12-08 $10.76 $10.80 $10.72 $10.80 $6.87 48,343
2015-12-07 $10.79 $10.79 $10.69 $10.73 $6.83 64,964
2015-12-04 $10.79 $10.81 $10.74 $10.79 $6.87 43,283
2015-12-03 $10.82 $10.82 $10.72 $10.80 $6.87 55,977
2015-12-02 $10.87 $10.87 $10.76 $10.79 $6.87 44,171
2015-12-01 $10.87 $10.89 $10.85 $10.89 $6.93 71,615
2015-11-30 $10.86 $10.89 $10.80 $10.83 $6.89 60,792
2015-11-27 $10.78 $10.85 $10.78 $10.84 $6.90 26,550
2015-11-25 $10.73 $10.78 $10.70 $10.75 $6.84 69,375
2015-11-24 $10.83 $10.83 $10.71 $10.74 $6.83 75,029
2015-11-23 $10.80 $10.82 $10.73 $10.81 $6.88 75,605
2015-11-20 $10.74 $10.77 $10.72 $10.77 $6.85 101,661
2015-11-19 $10.73 $10.77 $10.72 $10.74 $6.83 64,315
2015-11-18 $10.78 $10.83 $10.71 $10.74 $6.83 133,139
2015-11-17 $10.87 $10.87 $10.75 $10.75 $6.84 51,713
2015-11-16 $10.87 $10.88 $10.82 $10.87 $6.92 53,628
2015-11-13 $10.82 $10.91 $10.76 $10.91 $6.90 61,130
2015-11-12 $10.85 $10.89 $10.78 $10.79 $6.83 41,997
2015-11-11 $10.83 $10.86 $10.80 $10.84 $6.86 62,540
2015-11-10 $10.84 $10.89 $10.71 $10.89 $6.89 87,598
2015-11-09 $10.93 $10.93 $10.82 $10.87 $6.88 67,153
2015-11-06 $10.95 $10.97 $10.80 $10.95 $6.93 75,103
2015-11-05 $11.00 $11.00 $10.92 $10.97 $6.94 51,741
2015-11-04 $11.05 $11.05 $10.95 $11.01 $6.97 86,069
2015-11-03 $11.01 $11.05 $10.96 $11.03 $6.98 63,722
2015-11-02 $10.98 $11.05 $10.92 $11.02 $6.97 68,207
2015-10-30 $11.03 $11.04 $10.93 $10.97 $6.94 33,729
2015-10-29 $11.01 $11.04 $10.98 $11.01 $6.97 66,784
2015-10-28 $11.04 $11.05 $10.98 $11.00 $6.96 58,269
2015-10-27 $11.05 $11.11 $10.96 $11.04 $6.99 89,548
2015-10-26 $11.12 $11.12 $11.05 $11.05 $6.99 27,368
2015-10-23 $11.14 $11.15 $11.07 $11.12 $7.04 39,745
2015-10-22 $11.09 $11.11 $11.01 $11.09 $7.02 49,186
2015-10-21 $11.09 $11.14 $11.03 $11.05 $6.99 46,648
2015-10-20 $11.01 $11.08 $11.00 $11.08 $7.01 68,951
2015-10-19 $10.98 $11.08 $10.98 $11.02 $6.97 43,122
2015-10-16 $10.94 $11.00 $10.93 $10.98 $6.95 68,545
2015-10-15 $11.00 $11.00 $10.92 $11.00 $6.96 117,461
2015-10-14 $11.05 $11.06 $11.00 $11.01 $6.97 67,182
2015-10-13 $11.19 $11.21 $11.09 $11.12 $7.00 55,859
2015-10-12 $11.24 $11.25 $11.16 $11.17 $7.03 37,863
2015-10-09 $11.30 $11.39 $11.24 $11.29 $7.11 56,859
2015-10-08 $11.17 $11.31 $11.11 $11.31 $7.12 105,536
2015-10-07 $11.19 $11.21 $11.12 $11.15 $7.02 58,142
2015-10-06 $11.13 $11.15 $11.09 $11.15 $7.02 41,771
2015-10-05 $11.16 $11.18 $11.10 $11.14 $7.01 50,984
2015-10-02 $11.19 $11.19 $11.10 $11.15 $7.02 57,945
2015-10-01 $11.27 $11.28 $11.17 $11.22 $7.06 112,848
2015-09-30 $11.19 $11.32 $11.13 $11.32 $7.12 133,549
2015-09-29 $11.22 $11.28 $11.08 $11.19 $7.04 108,956
2015-09-28 $11.32 $11.35 $11.16 $11.16 $7.02 50,577
2015-09-25 $11.38 $11.39 $11.31 $11.32 $7.12 76,061
2015-09-24 $11.40 $11.40 $11.33 $11.34 $7.14 35,624
2015-09-23 $11.35 $11.42 $11.32 $11.41 $7.18 60,666
2015-09-22 $11.33 $11.37 $11.29 $11.32 $7.12 49,574
2015-09-21 $11.44 $11.45 $11.35 $11.39 $7.17 33,061
2015-09-18 $11.38 $11.41 $11.32 $11.38 $7.16 52,617
2015-09-17 $11.42 $11.43 $11.38 $11.41 $7.18 60,117
2015-09-16 $11.38 $11.41 $11.33 $11.41 $7.18 25,977
2015-09-15 $11.39 $11.41 $11.32 $11.37 $7.16 34,710
2015-09-14 $11.46 $11.48 $11.41 $11.41 $7.14 24,008
2015-09-11 $11.42 $11.46 $11.42 $11.45 $7.17 29,448
2015-09-10 $11.37 $11.47 $11.35 $11.43 $7.16 38,058
2015-09-09 $11.44 $11.49 $11.33 $11.37 $7.12 36,493
2015-09-08 $11.43 $11.45 $11.36 $11.44 $7.16 76,982
2015-09-04 $11.31 $11.45 $11.30 $11.39 $7.13 50,742
2015-09-03 $11.40 $11.40 $11.34 $11.36 $7.11 9,533
2015-09-02 $11.31 $11.42 $11.31 $11.40 $7.14 16,002
2015-09-01 $11.27 $11.42 $11.26 $11.33 $7.09 111,362
2015-08-31 $11.32 $11.38 $11.26 $11.32 $7.09 48,489
2015-08-28 $11.28 $11.31 $11.22 $11.28 $7.06 46,422
2015-08-27 $11.31 $11.40 $11.25 $11.37 $7.12 64,031

Pioneer Floating Rate Fund Inc (PHD) News Headlines

Recent Pioneer Floating Rate Fund Inc (PHD) News
Similar Companies to Pioneer Floating Rate Fund Inc (PHD) in the None Industry

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.