Cohen & Steers Quality Income Realty Fund Inc (RQI) Exchange: NYSE

Data as of May 17, 2024

$11.70 ($0.06) 0.52%

Cohen & Steers Quality Income Realty Fund Inc - Daily Information
Click for more stock information on Cohen & Steers Quality Income Realty Fund Inc.
Daily Information Data
Date May 17, 2024
Open $11.66
Previous Close $11.70
High $11.72
Low $11.61
Adjusted Open $11.66
Previous Adjusted Close $11.70
Adjusted High $11.72
Adjusted Low $11.61
Historical Stock Data for Cohen & Steers Quality Income Realty Fund Inc (RQI)
Date Open High Low Close Adj.Close Volume
2024-05-17 $11.66 $11.72 $11.61 $11.70 $11.70 348,130
2024-05-16 $11.67 $11.70 $11.60 $11.64 $11.64 263,702
2024-05-15 $11.55 $11.67 $11.55 $11.63 $11.63 334,165
2024-05-14 $11.46 $11.50 $11.39 $11.46 $11.46 277,859
2024-05-13 $11.40 $11.49 $11.39 $11.47 $11.39 357,501
2024-05-10 $11.40 $11.44 $11.35 $11.40 $11.32 277,726
2024-05-09 $11.21 $11.39 $11.19 $11.39 $11.31 361,963
2024-05-08 $11.24 $11.25 $11.16 $11.19 $11.11 279,616
2024-05-07 $11.25 $11.33 $11.25 $11.27 $11.19 285,276
2024-05-06 $11.23 $11.25 $11.15 $11.21 $11.13 261,837
2024-05-03 $11.17 $11.30 $11.12 $11.15 $11.07 279,744
2024-05-02 $11.06 $11.06 $10.91 $11.02 $10.94 311,623
2024-05-01 $10.94 $11.14 $10.92 $10.96 $10.88 302,783
2024-04-30 $11.06 $11.13 $10.92 $10.93 $10.85 407,550
2024-04-29 $11.06 $11.12 $10.98 $11.07 $10.99 346,831
2024-04-26 $11.01 $11.18 $10.98 $10.99 $10.91 326,334
2024-04-25 $10.96 $11.00 $10.88 $10.97 $10.89 286,554
2024-04-24 $11.08 $11.13 $10.99 $11.06 $11.06 402,430
2024-04-23 $11.05 $11.15 $11.00 $11.09 $11.09 268,979
2024-04-22 $10.77 $11.01 $10.71 $11.01 $11.01 432,513
2024-04-19 $10.67 $10.79 $10.61 $10.76 $10.76 430,571
2024-04-18 $10.92 $10.92 $10.70 $10.71 $10.71 534,301
2024-04-17 $10.85 $10.95 $10.83 $10.85 $10.85 403,031
2024-04-16 $10.94 $11.00 $10.82 $10.82 $10.82 426,390
2024-04-15 $11.26 $11.38 $10.99 $11.04 $11.04 550,646
2024-04-12 $11.31 $11.38 $11.23 $11.24 $11.24 423,610
2024-04-11 $11.40 $11.46 $11.26 $11.45 $11.45 556,535
2024-04-10 $11.56 $11.58 $11.36 $11.40 $11.40 643,206
2024-04-09 $11.63 $11.77 $11.62 $11.75 $11.75 300,043
2024-04-08 $11.57 $11.71 $11.57 $11.67 $11.59 291,568
2024-04-05 $11.58 $11.65 $11.56 $11.57 $11.57 285,415
2024-04-04 $11.69 $11.83 $11.56 $11.58 $11.58 535,370
2024-04-03 $11.63 $11.67 $11.59 $11.66 $11.66 330,073
2024-04-02 $11.73 $11.76 $11.63 $11.67 $11.67 431,876
2024-04-01 $12.10 $12.10 $11.85 $11.90 $11.90 506,033
2024-03-28 $11.96 $12.10 $11.93 $12.08 $12.08 404,121
2024-03-27 $11.71 $11.92 $11.71 $11.92 $11.92 413,005
2024-03-26 $11.67 $11.75 $11.64 $11.68 $11.68 329,671
2024-03-25 $11.67 $11.73 $11.63 $11.65 $11.65 322,131
2024-03-22 $11.77 $11.77 $11.54 $11.67 $11.67 459,128
2024-03-21 $11.80 $11.88 $11.70 $11.77 $11.77 301,970
2024-03-20 $11.73 $11.77 $11.60 $11.77 $11.77 298,089
2024-03-19 $11.68 $11.74 $11.60 $11.70 $11.70 349,409
2024-03-18 $11.66 $11.70 $11.60 $11.67 $11.67 398,844
2024-03-15 $11.61 $11.69 $11.57 $11.64 $11.64 225,869
2024-03-14 $11.83 $11.83 $11.59 $11.65 $11.65 332,481
2024-03-13 $11.93 $12.00 $11.83 $11.86 $11.86 291,983
2024-03-12 $12.02 $12.04 $11.88 $11.98 $11.98 310,019
2024-03-11 $12.09 $12.14 $12.02 $12.10 $12.02 275,908
2024-03-08 $12.00 $12.12 $12.00 $12.09 $12.09 305,224
2024-03-07 $12.09 $12.14 $11.93 $11.96 $11.96 587,084
2024-03-06 $12.14 $12.17 $12.01 $12.07 $12.07 423,338
2024-03-05 $12.11 $12.18 $12.02 $12.12 $12.12 383,967
2024-03-04 $12.01 $12.15 $11.93 $12.13 $12.13 347,383
2024-03-01 $11.81 $12.02 $11.70 $12.01 $12.01 418,542
2024-02-29 $11.81 $11.86 $11.77 $11.83 $11.83 322,452
2024-02-28 $11.46 $11.67 $11.45 $11.66 $11.66 411,371
2024-02-27 $11.55 $11.71 $11.51 $11.52 $11.52 405,519
2024-02-26 $11.72 $11.72 $11.55 $11.55 $11.55 416,157
2024-02-23 $11.73 $11.79 $11.69 $11.71 $11.71 510,762
2024-02-22 $11.72 $11.75 $11.62 $11.71 $11.71 338,879
2024-02-21 $11.62 $11.71 $11.58 $11.65 $11.65 254,573
2024-02-20 $11.56 $11.71 $11.56 $11.63 $11.63 335,328
2024-02-16 $11.67 $11.75 $11.56 $11.63 $11.63 328,587
2024-02-15 $11.61 $11.82 $11.61 $11.79 $11.79 363,470
2024-02-14 $11.39 $11.60 $11.39 $11.55 $11.55 344,399
2024-02-13 $11.52 $11.52 $11.25 $11.38 $11.38 736,030
2024-02-12 $11.75 $11.85 $11.75 $11.79 $11.71 290,018
2024-02-09 $11.78 $11.82 $11.65 $11.75 $11.67 331,461
2024-02-08 $11.72 $11.86 $11.69 $11.80 $11.72 320,866
2024-02-07 $11.72 $11.85 $11.63 $11.76 $11.68 301,824
2024-02-06 $11.61 $11.75 $11.60 $11.71 $11.63 313,390
2024-02-05 $11.76 $11.77 $11.53 $11.61 $11.53 575,222
2024-02-02 $12.06 $12.07 $11.83 $11.90 $11.82 381,912
2024-02-01 $11.86 $12.15 $11.80 $12.15 $12.07 495,420
2024-01-31 $11.98 $12.06 $11.73 $11.78 $11.70 476,197
2024-01-30 $12.03 $12.05 $11.89 $11.96 $11.88 402,682
2024-01-29 $11.81 $12.05 $11.81 $12.05 $11.97 475,584
2024-01-26 $11.86 $11.92 $11.77 $11.78 $11.70 414,835
2024-01-25 $11.78 $11.92 $11.78 $11.82 $11.74 464,670
2024-01-24 $11.87 $11.90 $11.55 $11.73 $11.65 661,145
2024-01-23 $11.85 $11.95 $11.76 $11.78 $11.70 369,002
2024-01-22 $11.90 $12.00 $11.83 $11.89 $11.81 415,242
2024-01-19 $11.65 $11.80 $11.53 $11.80 $11.72 1,000,412
2024-01-18 $11.76 $11.78 $11.56 $11.62 $11.54 499,388
2024-01-17 $11.92 $11.94 $11.62 $11.73 $11.65 558,069
2024-01-16 $12.17 $12.17 $12.00 $12.03 $11.95 485,674
2024-01-12 $12.38 $12.46 $12.26 $12.33 $12.33 303,546
2024-01-11 $12.40 $12.46 $12.20 $12.32 $12.32 510,707
2024-01-10 $12.48 $12.58 $12.36 $12.44 $12.44 385,428
2024-01-09 $12.50 $12.51 $12.36 $12.44 $12.44 408,909
2024-01-08 $12.30 $12.64 $12.26 $12.62 $12.62 504,004
2024-01-05 $12.26 $12.48 $12.19 $12.21 $12.21 420,089
2024-01-04 $12.05 $12.39 $12.00 $12.36 $12.36 638,774
2024-01-03 $12.36 $12.41 $12.00 $12.01 $12.01 787,867
2024-01-02 $12.22 $12.48 $12.18 $12.44 $12.44 881,119
2023-12-29 $12.35 $12.38 $12.22 $12.24 $12.24 540,299
2023-12-28 $12.29 $12.35 $12.26 $12.32 $12.32 313,387
2023-12-27 $12.06 $12.33 $11.94 $12.29 $12.29 661,872
2023-12-26 $11.92 $12.14 $11.88 $12.05 $12.05 498,516
2023-12-22 $11.79 $11.97 $11.77 $11.85 $11.85 498,456
2023-12-21 $11.75 $11.85 $11.64 $11.74 $11.74 393,183
2023-12-20 $11.97 $12.03 $11.70 $11.71 $11.71 508,628
2023-12-19 $11.99 $12.07 $11.89 $11.94 $11.94 411,558
2023-12-18 $11.82 $11.96 $11.80 $11.89 $11.89 525,098
2023-12-15 $12.02 $12.14 $11.82 $11.89 $11.89 457,069
2023-12-14 $11.94 $12.25 $11.92 $12.06 $12.06 640,806
2023-12-13 $11.31 $11.80 $11.24 $11.73 $11.73 583,908
2023-12-12 $11.26 $11.40 $11.20 $11.28 $11.28 340,525
2023-12-11 $11.33 $11.42 $11.29 $11.36 $11.28 483,464
2023-12-08 $11.37 $11.44 $11.25 $11.35 $11.27 367,305
2023-12-07 $11.50 $11.54 $11.43 $11.43 $11.35 299,580
2023-12-06 $11.56 $11.69 $11.53 $11.53 $11.45 369,374
2023-12-05 $11.55 $11.58 $11.43 $11.56 $11.56 454,489
2023-12-04 $11.70 $11.81 $11.59 $11.65 $11.65 572,808
2023-12-01 $11.35 $11.82 $11.31 $11.74 $11.74 659,621
2023-11-30 $11.28 $11.39 $11.21 $11.30 $11.30 441,039
2023-11-29 $11.18 $11.27 $11.13 $11.21 $11.21 405,044
2023-11-28 $10.94 $11.14 $10.87 $11.08 $11.08 380,689
2023-11-27 $11.04 $11.15 $10.93 $10.93 $10.93 571,153
2023-11-24 $11.15 $11.15 $11.02 $11.04 $11.04 145,519
2023-11-22 $10.91 $11.14 $10.89 $11.13 $11.13 977,184
2023-11-21 $10.65 $10.92 $10.58 $10.90 $10.90 867,480
2023-11-20 $10.60 $10.72 $10.53 $10.64 $10.64 535,441
2023-11-17 $10.73 $10.73 $10.53 $10.59 $10.59 380,850
2023-11-16 $10.63 $10.68 $10.56 $10.60 $10.60 500,284
2023-11-15 $10.46 $10.72 $10.46 $10.57 $10.57 681,401
2023-11-14 $10.11 $10.60 $10.11 $10.49 $10.49 767,030
2023-11-13 $10.00 $10.01 $9.85 $9.93 $9.85 498,516
2023-11-10 $9.85 $10.02 $9.85 $10.01 $10.01 428,926
2023-11-09 $10.10 $10.10 $9.82 $9.84 $9.84 574,115
2023-11-08 $10.06 $10.15 $10.04 $10.06 $10.06 350,623
2023-11-07 $10.29 $10.29 $10.03 $10.06 $10.06 691,152
2023-11-06 $10.63 $10.63 $10.28 $10.34 $10.34 440,653
2023-11-03 $10.26 $10.67 $10.26 $10.56 $10.56 577,077
2023-11-02 $10.00 $10.24 $10.00 $10.22 $10.22 490,628
2023-11-01 $9.64 $9.87 $9.58 $9.82 $9.82 756,208
2023-10-31 $9.37 $9.53 $9.35 $9.52 $9.52 586,351
2023-10-30 $9.25 $9.36 $9.17 $9.30 $9.30 620,354
2023-10-27 $9.33 $9.33 $9.22 $9.23 $9.23 985,394
2023-10-26 $9.19 $9.40 $9.17 $9.32 $9.32 771,953
2023-10-25 $9.35 $9.38 $9.18 $9.18 $9.18 616,367
2023-10-24 $9.37 $9.50 $9.37 $9.43 $9.43 379,192
2023-10-23 $9.45 $9.49 $9.31 $9.34 $9.34 728,874
2023-10-20 $9.46 $9.61 $9.44 $9.45 $9.45 537,662
2023-10-19 $9.77 $9.81 $9.44 $9.47 $9.47 935,249
2023-10-18 $9.98 $9.99 $9.75 $9.77 $9.77 479,526
2023-10-17 $9.86 $10.13 $9.86 $9.95 $9.95 494,483
2023-10-16 $9.80 $10.03 $9.78 $9.94 $9.94 522,211
2023-10-13 $9.89 $9.93 $9.73 $9.74 $9.74 507,908
2023-10-12 $10.04 $10.04 $9.83 $9.85 $9.85 351,945
2023-10-11 $10.01 $10.17 $9.89 $10.02 $10.02 945,922
2023-10-10 $9.92 $10.10 $9.89 $9.97 $9.97 385,153
2023-10-09 $9.84 $10.01 $9.80 $10.00 $9.92 261,355
2023-10-06 $9.78 $9.92 $9.66 $9.85 $9.85 403,169
2023-10-05 $9.82 $9.86 $9.72 $9.86 $9.86 470,747
2023-10-04 $9.75 $9.82 $9.65 $9.82 $9.82 366,910
2023-10-03 $9.86 $9.95 $9.69 $9.71 $9.71 522,265
2023-10-02 $10.06 $10.15 $9.91 $9.96 $9.96 712,642
2023-09-29 $10.20 $10.29 $10.03 $10.12 $10.12 713,021
2023-09-28 $10.01 $10.16 $10.01 $10.09 $10.09 702,071
2023-09-27 $10.27 $10.38 $10.02 $10.05 $10.05 702,634
2023-09-26 $10.37 $10.43 $10.21 $10.23 $10.23 487,957
2023-09-25 $10.53 $10.56 $10.37 $10.46 $10.46 703,909
2023-09-22 $10.78 $10.78 $10.58 $10.59 $10.59 503,505
2023-09-21 $10.90 $10.92 $10.66 $10.67 $10.67 594,511
2023-09-20 $11.15 $11.17 $10.95 $10.95 $10.95 351,069
2023-09-19 $11.11 $11.18 $11.01 $11.07 $11.07 259,275
2023-09-18 $11.10 $11.24 $11.03 $11.15 $11.15 353,158
2023-09-15 $11.05 $11.17 $11.02 $11.15 $11.15 175,877
2023-09-14 $10.96 $11.14 $10.96 $11.06 $11.06 349,470
2023-09-13 $11.06 $11.06 $10.90 $10.91 $10.91 304,308
2023-09-12 $11.00 $11.06 $10.99 $11.03 $11.03 330,122
2023-09-11 $11.15 $11.19 $11.06 $11.07 $10.99 318,184
2023-09-08 $11.23 $11.29 $11.13 $11.13 $11.05 361,401
2023-09-07 $11.15 $11.31 $11.15 $11.24 $11.16 179,521
2023-09-06 $11.28 $11.34 $11.13 $11.21 $11.13 285,440
2023-09-05 $11.41 $11.54 $11.28 $11.30 $11.22 334,123
2023-09-01 $11.53 $11.62 $11.40 $11.44 $11.44 338,184
2023-08-31 $11.47 $11.53 $11.41 $11.45 $11.45 454,803
2023-08-30 $11.45 $11.57 $11.35 $11.40 $11.40 300,917
2023-08-29 $11.34 $11.50 $11.30 $11.46 $11.46 259,194
2023-08-28 $11.29 $11.40 $11.29 $11.32 $11.32 415,122
2023-08-25 $11.22 $11.29 $11.16 $11.22 $11.22 278,731
2023-08-24 $11.25 $11.44 $11.19 $11.19 $11.19 224,472
2023-08-23 $11.16 $11.27 $11.16 $11.23 $11.23 220,027
2023-08-22 $11.15 $11.16 $11.03 $11.14 $11.14 330,457
2023-08-21 $11.18 $11.21 $10.99 $11.09 $11.09 482,783
2023-08-18 $11.23 $11.31 $11.16 $11.20 $11.20 328,594
2023-08-17 $11.39 $11.40 $11.26 $11.27 $11.27 321,709
2023-08-16 $11.46 $11.51 $11.32 $11.34 $11.34 244,385
2023-08-15 $11.56 $11.60 $11.44 $11.47 $11.47 235,729
2023-08-14 $11.75 $11.76 $11.68 $11.71 $11.71 228,703
2023-08-11 $11.60 $11.76 $11.60 $11.74 $11.74 317,769
2023-08-10 $11.75 $11.86 $11.60 $11.63 $11.63 299,120
2023-08-09 $11.73 $11.78 $11.68 $11.75 $11.75 165,237
2023-08-08 $11.67 $11.79 $11.62 $11.71 $11.71 248,520
2023-08-07 $11.65 $11.82 $11.65 $11.79 $11.79 346,974
2023-08-04 $11.65 $11.85 $11.59 $11.64 $11.64 276,117
2023-08-03 $11.76 $11.76 $11.47 $11.67 $11.67 495,059
2023-08-02 $11.96 $12.01 $11.85 $11.87 $11.87 329,647
2023-08-01 $11.91 $12.09 $11.88 $12.06 $12.06 375,289
2023-07-31 $12.00 $12.05 $11.91 $12.00 $12.00 407,380
2023-07-28 $11.91 $12.06 $11.83 $11.92 $11.92 303,615
2023-07-27 $12.18 $12.21 $11.86 $11.87 $11.87 350,614
2023-07-26 $12.07 $12.13 $12.04 $12.10 $12.10 338,362
2023-07-25 $12.08 $12.16 $12.06 $12.08 $12.08 475,726
2023-07-24 $11.97 $12.08 $11.92 $12.05 $12.05 328,305
2023-07-21 $11.96 $12.05 $11.93 $11.97 $11.97 660,137
2023-07-20 $11.90 $11.93 $11.72 $11.92 $11.92 343,986
2023-07-19 $11.73 $11.97 $11.68 $11.87 $11.87 593,126
2023-07-18 $11.76 $11.80 $11.64 $11.66 $11.66 405,160
2023-07-17 $11.96 $11.99 $11.78 $11.80 $11.80 368,743
2023-07-14 $12.03 $12.03 $11.93 $11.93 $11.93 231,263
2023-07-13 $11.93 $12.03 $11.81 $12.03 $12.03 311,865
2023-07-12 $11.90 $12.02 $11.84 $11.93 $11.93 450,640
2023-07-11 $11.70 $11.80 $11.64 $11.79 $11.79 295,567
2023-07-10 $11.72 $11.81 $11.66 $11.74 $11.66 365,218
2023-07-07 $11.64 $11.81 $11.64 $11.72 $11.72 300,600
2023-07-06 $11.68 $11.73 $11.49 $11.71 $11.71 527,840
2023-07-05 $11.77 $11.92 $11.65 $11.79 $11.79 381,802
2023-07-03 $11.57 $11.87 $11.57 $11.81 $11.81 420,268
2023-06-30 $11.65 $11.70 $11.46 $11.60 $11.60 423,133
2023-06-29 $11.42 $11.52 $11.36 $11.52 $11.52 249,359
2023-06-28 $11.34 $11.45 $11.32 $11.38 $11.38 261,350
2023-06-27 $11.22 $11.37 $11.17 $11.34 $11.34 281,391
2023-06-26 $11.07 $11.19 $11.07 $11.16 $11.16 769,950
2023-06-23 $11.16 $11.27 $11.11 $11.13 $11.13 325,201
2023-06-22 $11.33 $11.33 $11.11 $11.23 $11.23 340,626
2023-06-21 $11.36 $11.42 $11.25 $11.41 $11.41 401,525
2023-06-20 $11.56 $11.56 $11.36 $11.39 $11.39 266,307
2023-06-16 $11.57 $11.65 $11.50 $11.56 $11.56 290,073
2023-06-15 $11.45 $11.60 $11.41 $11.59 $11.59 309,159
2023-06-14 $11.43 $11.54 $11.36 $11.43 $11.43 407,787
2023-06-13 $11.38 $11.45 $11.33 $11.45 $11.45 308,484
2023-06-12 $11.49 $11.49 $11.35 $11.41 $11.33 260,623
2023-06-09 $11.43 $11.54 $11.38 $11.40 $11.32 240,678
2023-06-08 $11.60 $11.65 $11.46 $11.49 $11.49 262,026
2023-06-07 $11.46 $11.65 $11.42 $11.60 $11.60 214,223
2023-06-06 $11.25 $11.44 $11.25 $11.40 $11.40 240,405
2023-06-05 $11.43 $11.44 $11.26 $11.28 $11.28 222,135
2023-06-02 $11.40 $11.49 $11.35 $11.40 $11.40 291,209
2023-06-01 $11.15 $11.36 $11.05 $11.31 $11.31 380,748
2023-05-31 $11.02 $11.16 $10.98 $11.13 $11.13 325,743
2023-05-30 $11.01 $11.12 $10.93 $10.99 $10.99 378,496
2023-05-26 $10.80 $11.01 $10.77 $10.95 $10.95 299,561
2023-05-25 $10.75 $10.82 $10.69 $10.78 $10.78 418,595
2023-05-24 $10.90 $10.96 $10.70 $10.73 $10.73 481,004
2023-05-23 $11.00 $11.14 $10.97 $10.99 $10.99 447,131
2023-05-22 $10.97 $11.10 $10.92 $11.02 $11.02 214,691
2023-05-19 $11.01 $11.09 $10.96 $11.00 $11.00 208,409
2023-05-18 $11.01 $11.08 $10.96 $11.01 $11.01 243,709
2023-05-17 $10.98 $11.12 $10.87 $11.05 $11.05 348,903
2023-05-16 $11.18 $11.25 $10.95 $10.95 $10.95 758,576
2023-05-15 $11.20 $11.28 $11.14 $11.19 $11.19 250,699
2023-05-12 $11.26 $11.27 $11.14 $11.22 $11.22 250,696
2023-05-11 $11.36 $11.36 $11.14 $11.20 $11.20 299,067
2023-05-10 $11.45 $11.48 $11.29 $11.36 $11.36 241,934
2023-05-09 $11.28 $11.33 $11.15 $11.28 $11.28 203,599
2023-05-08 $11.49 $11.54 $11.40 $11.44 $11.36 343,159
2023-05-05 $11.46 $11.62 $11.44 $11.50 $11.50 341,745
2023-05-04 $11.22 $11.50 $11.14 $11.43 $11.43 576,999
2023-05-03 $11.34 $11.48 $11.22 $11.25 $11.25 304,900
2023-05-02 $11.59 $11.60 $11.27 $11.33 $11.33 321,298
2023-05-01 $11.75 $11.81 $11.59 $11.62 $11.62 476,179
2023-04-28 $11.52 $11.75 $11.49 $11.72 $11.72 330,481
2023-04-27 $11.24 $11.50 $11.24 $11.49 $11.49 242,861
2023-04-26 $11.26 $11.40 $11.17 $11.22 $11.22 262,569
2023-04-25 $11.35 $11.43 $11.26 $11.26 $11.26 211,392
2023-04-24 $11.51 $11.59 $11.36 $11.44 $11.44 250,320
2023-04-21 $11.41 $11.54 $11.36 $11.49 $11.49 207,757
2023-04-20 $11.52 $11.63 $11.38 $11.41 $11.41 313,870
2023-04-19 $11.61 $11.69 $11.48 $11.63 $11.63 308,318
2023-04-18 $11.67 $11.78 $11.62 $11.67 $11.67 189,568
2023-04-17 $11.40 $11.67 $11.40 $11.65 $11.65 264,446
2023-04-14 $11.53 $11.67 $11.32 $11.40 $11.40 243,908
2023-04-13 $11.68 $11.70 $11.50 $11.57 $11.57 291,670
2023-04-12 $11.86 $11.93 $11.65 $11.67 $11.67 211,617
2023-04-11 $11.72 $11.90 $11.69 $11.69 $11.69 284,552
2023-04-10 $11.60 $11.86 $11.56 $11.81 $11.73 318,064
2023-04-06 $11.52 $11.74 $11.52 $11.62 $11.54 271,329
2023-04-05 $11.57 $11.71 $11.54 $11.54 $11.46 236,075
2023-04-04 $11.87 $11.96 $11.66 $11.73 $11.65 445,754
2023-04-03 $11.92 $12.20 $11.87 $11.88 $11.80 429,279
2023-03-31 $11.73 $11.94 $11.72 $11.92 $11.92 398,497
2023-03-30 $11.55 $11.64 $11.52 $11.64 $11.64 276,808
2023-03-29 $11.08 $11.45 $11.08 $11.44 $11.44 422,379
2023-03-28 $11.00 $11.13 $10.94 $10.98 $10.98 264,702
2023-03-27 $11.11 $11.23 $11.01 $11.02 $11.02 321,237
2023-03-24 $10.78 $11.02 $10.73 $11.01 $11.01 377,272
2023-03-23 $11.03 $11.07 $10.73 $10.78 $10.78 420,272
2023-03-22 $11.21 $11.23 $10.93 $10.93 $10.93 573,761
2023-03-21 $11.46 $11.53 $11.15 $11.27 $11.27 475,052
2023-03-20 $11.23 $11.45 $11.22 $11.36 $11.36 289,864
2023-03-17 $11.54 $11.57 $11.20 $11.22 $11.22 379,649
2023-03-16 $11.50 $11.62 $11.35 $11.54 $11.54 278,478
2023-03-15 $11.37 $11.58 $11.33 $11.53 $11.53 455,334
2023-03-14 $11.70 $11.87 $11.39 $11.50 $11.50 430,401
2023-03-13 $11.39 $11.79 $11.32 $11.62 $11.54 451,238
2023-03-10 $12.00 $12.03 $11.50 $11.56 $11.48 606,945
2023-03-09 $12.39 $12.49 $12.00 $12.00 $11.92 319,012
2023-03-08 $12.49 $12.66 $12.32 $12.39 $12.30 337,042
2023-03-07 $12.73 $12.78 $12.46 $12.47 $12.38 277,709
2023-03-06 $12.65 $12.81 $12.65 $12.75 $12.66 286,407
2023-03-03 $12.50 $12.70 $12.50 $12.61 $12.52 224,501
2023-03-02 $12.24 $12.51 $12.10 $12.45 $12.36 292,321
2023-03-01 $12.50 $12.54 $12.31 $12.38 $12.29 352,425
2023-02-28 $12.58 $12.77 $12.56 $12.58 $12.49 291,729
2023-02-27 $12.61 $12.68 $12.42 $12.54 $12.45 234,280
2023-02-24 $12.65 $12.65 $12.44 $12.52 $12.43 298,024
2023-02-23 $12.69 $12.75 $12.59 $12.72 $12.63 151,198
2023-02-22 $12.73 $12.83 $12.58 $12.67 $12.58 206,700
2023-02-21 $12.99 $13.01 $12.61 $12.67 $12.58 366,784
2023-02-17 $13.20 $13.40 $12.86 $13.07 $12.98 586,624
2023-02-16 $13.31 $13.42 $13.12 $13.28 $13.19 252,455
2023-02-15 $13.39 $13.47 $13.33 $13.40 $13.31 212,765
2023-02-14 $13.54 $13.64 $13.35 $13.43 $13.34 239,360
2023-02-13 $13.60 $13.70 $13.59 $13.66 $13.49 347,916
2023-02-10 $13.45 $13.54 $13.34 $13.51 $13.51 241,524
2023-02-09 $13.74 $13.83 $13.39 $13.45 $13.45 204,210
2023-02-08 $13.66 $13.69 $13.54 $13.60 $13.60 212,017
2023-02-07 $13.54 $13.76 $13.43 $13.64 $13.64 442,573
2023-02-06 $13.52 $13.55 $13.41 $13.53 $13.53 212,198
2023-02-03 $13.85 $13.85 $13.53 $13.59 $13.59 250,420
2023-02-02 $13.79 $14.10 $13.75 $14.00 $14.00 425,596
2023-02-01 $13.47 $13.73 $13.36 $13.59 $13.59 518,886
2023-01-31 $13.16 $13.51 $13.08 $13.49 $13.49 362,922
2023-01-30 $13.08 $13.14 $13.02 $13.07 $13.07 216,466
2023-01-27 $12.96 $13.22 $12.95 $13.15 $13.15 293,106
2023-01-26 $12.92 $12.96 $12.81 $12.92 $12.92 401,864
2023-01-25 $12.84 $12.95 $12.74 $12.87 $12.87 449,005
2023-01-24 $13.09 $13.11 $11.44 $12.93 $12.93 496,800
2023-01-23 $12.97 $13.12 $12.82 $13.00 $13.00 287,170
2023-01-20 $12.89 $13.00 $12.72 $12.97 $12.97 409,565
2023-01-19 $12.96 $13.05 $12.82 $12.82 $12.82 311,581
2023-01-18 $13.14 $13.38 $13.02 $13.04 $13.04 496,920
2023-01-17 $13.16 $13.20 $13.05 $13.10 $13.10 360,282
2023-01-13 $13.15 $13.30 $13.07 $13.22 $13.14 303,278
2023-01-12 $13.05 $13.38 $13.03 $13.23 $13.15 371,263
2023-01-11 $12.72 $13.05 $12.72 $13.01 $12.93 373,116
2023-01-10 $12.50 $12.72 $12.42 $12.67 $12.59 517,828
2023-01-09 $12.48 $12.82 $12.42 $12.51 $12.43 635,862
2023-01-06 $12.03 $12.42 $11.96 $12.40 $12.40 506,245
2023-01-05 $11.92 $12.25 $11.84 $12.00 $12.00 483,818
2023-01-04 $11.94 $12.44 $11.90 $12.01 $12.01 383,172
2023-01-03 $11.55 $11.99 $11.55 $11.83 $11.83 598,448
2022-12-30 $11.50 $11.58 $11.30 $11.50 $11.50 562,850
2022-12-29 $11.28 $11.55 $11.28 $11.50 $11.50 455,306
2022-12-28 $11.38 $11.54 $11.19 $11.19 $11.19 521,352
2022-12-27 $11.56 $11.72 $11.29 $11.42 $11.42 529,377
2022-12-23 $11.56 $11.82 $11.53 $11.78 $11.54 348,352
2022-12-22 $11.84 $11.95 $11.33 $11.58 $11.34 722,215
2022-12-21 $11.96 $12.09 $11.83 $11.90 $11.66 463,213
2022-12-20 $11.70 $11.98 $11.65 $11.84 $11.60 417,972
2022-12-19 $12.08 $12.10 $11.71 $11.77 $11.53 492,043
2022-12-16 $12.30 $12.33 $12.10 $12.18 $11.93 320,721
2022-12-15 $12.40 $12.52 $12.30 $12.42 $12.17 294,976
2022-12-14 $12.65 $12.96 $12.43 $12.55 $12.29 323,246
2022-12-13 $12.89 $13.03 $12.62 $12.68 $12.42 308,436
2022-12-12 $12.50 $12.68 $12.42 $12.67 $12.33 292,864
2022-12-09 $12.33 $12.62 $12.33 $12.47 $12.47 278,901
2022-12-08 $12.64 $12.80 $12.38 $12.42 $12.42 369,239
2022-12-07 $12.37 $12.57 $12.37 $12.43 $12.43 193,427
2022-12-06 $12.75 $12.83 $12.29 $12.42 $12.42 327,932
2022-12-05 $13.25 $13.25 $12.72 $12.75 $12.75 320,908
2022-12-02 $13.00 $13.30 $12.96 $13.27 $13.27 302,521
2022-12-01 $13.26 $13.38 $13.02 $13.10 $13.10 338,148
2022-11-30 $12.68 $13.17 $12.51 $13.16 $13.16 525,138
2022-11-29 $12.51 $12.67 $12.45 $12.64 $12.64 311,070
2022-11-28 $12.60 $12.70 $12.46 $12.52 $12.52 308,366
2022-11-25 $12.62 $12.69 $12.58 $12.64 $12.64 134,742
2022-11-23 $12.40 $12.59 $12.40 $12.56 $12.56 290,028
2022-11-22 $12.38 $12.46 $12.35 $12.44 $12.44 315,097
2022-11-21 $12.26 $12.46 $12.24 $12.35 $12.35 405,825
2022-11-18 $12.32 $12.39 $12.21 $12.34 $12.34 248,162
2022-11-17 $12.22 $12.23 $12.00 $12.20 $12.20 337,947
2022-11-16 $12.55 $12.60 $12.34 $12.34 $12.34 330,696
2022-11-15 $12.64 $12.71 $12.44 $12.58 $12.58 403,805
2022-11-14 $12.80 $12.80 $12.58 $12.63 $12.55 276,796
2022-11-11 $12.82 $12.97 $12.73 $12.88 $12.80 307,855
2022-11-10 $12.49 $12.86 $12.35 $12.78 $12.70 382,258
2022-11-09 $12.01 $12.25 $11.97 $11.98 $11.90 285,170
2022-11-08 $12.11 $12.22 $12.02 $12.09 $12.01 204,451
2022-11-07 $12.13 $12.17 $11.86 $12.01 $11.93 351,427
2022-11-04 $11.87 $12.04 $11.72 $12.04 $12.04 227,990
2022-11-03 $11.75 $11.92 $11.57 $11.81 $11.81 245,230
2022-11-02 $12.26 $12.29 $11.77 $11.80 $11.80 345,277
2022-11-01 $12.46 $12.54 $12.23 $12.23 $12.23 394,729
2022-10-31 $12.26 $12.48 $12.20 $12.36 $12.36 399,511
2022-10-28 $11.94 $12.26 $11.88 $12.24 $12.24 298,818
2022-10-27 $11.97 $12.15 $11.90 $11.98 $11.98 254,682
2022-10-26 $11.91 $12.14 $11.84 $11.91 $11.91 259,846
2022-10-25 $11.34 $11.88 $11.34 $11.85 $11.85 403,055
2022-10-24 $11.19 $11.37 $11.08 $11.37 $11.37 457,039
2022-10-21 $11.00 $11.15 $10.93 $11.13 $11.13 279,595
2022-10-20 $11.07 $11.30 $11.01 $11.07 $11.07 334,100
2022-10-19 $11.37 $11.37 $11.02 $11.13 $11.13 243,534
2022-10-18 $11.41 $11.63 $11.33 $11.39 $11.39 356,650
2022-10-17 $11.14 $11.38 $11.14 $11.23 $11.23 352,448
2022-10-14 $11.39 $11.42 $10.98 $10.99 $10.99 523,004
2022-10-13 $10.89 $11.38 $10.81 $11.25 $11.25 733,321
2022-10-12 $11.13 $11.23 $10.98 $11.12 $11.12 444,835
2022-10-11 $11.01 $11.26 $10.95 $11.17 $11.17 638,560
2022-10-10 $11.26 $11.31 $11.08 $11.12 $11.04 416,559
2022-10-07 $11.45 $11.45 $11.09 $11.20 $11.20 447,748
2022-10-06 $11.82 $11.90 $11.48 $11.55 $11.55 376,200
2022-10-05 $11.93 $11.95 $11.53 $11.79 $11.79 460,380
2022-10-04 $12.01 $12.11 $11.91 $12.05 $12.05 515,075
2022-10-03 $11.40 $11.71 $11.16 $11.60 $11.60 554,819
2022-09-30 $11.10 $11.41 $11.10 $11.25 $11.25 349,300
2022-09-29 $11.41 $11.41 $10.94 $11.05 $11.05 577,203
2022-09-28 $11.29 $11.63 $11.17 $11.54 $11.54 471,910
2022-09-27 $11.31 $11.51 $10.87 $11.13 $11.13 1,073,173
2022-09-26 $11.77 $11.82 $11.00 $11.23 $11.23 1,044,567
2022-09-23 $12.02 $12.10 $11.75 $11.86 $11.86 606,172
2022-09-22 $12.56 $12.56 $12.19 $12.21 $12.21 484,741
2022-09-21 $12.94 $13.09 $12.58 $12.58 $12.58 405,507
2022-09-20 $13.11 $13.13 $12.83 $12.87 $12.87 353,593
2022-09-19 $13.25 $13.34 $13.10 $13.28 $13.28 212,969
2022-09-16 $13.50 $13.57 $13.25 $13.38 $13.38 643,231
2022-09-15 $14.13 $14.23 $13.66 $13.66 $13.66 265,428
2022-09-14 $14.34 $14.34 $14.04 $14.13 $14.13 202,230
2022-09-13 $14.68 $14.87 $14.30 $14.34 $14.34 338,920
2022-09-12 $14.91 $15.09 $14.91 $14.96 $14.96 202,654
2022-09-09 $14.81 $14.90 $14.67 $14.84 $14.84 114,109
2022-09-08 $14.62 $14.80 $14.59 $14.65 $14.65 100,138
2022-09-07 $14.29 $14.74 $14.29 $14.70 $14.70 160,895
2022-09-06 $14.29 $14.43 $14.16 $14.30 $14.30 200,523
2022-09-02 $14.54 $14.71 $14.23 $14.28 $14.28 132,674
2022-09-01 $14.47 $14.49 $14.23 $14.49 $14.49 315,782
2022-08-31 $14.71 $14.89 $14.50 $14.52 $14.52 308,237
2022-08-30 $14.85 $14.85 $14.51 $14.58 $14.58 249,348
2022-08-29 $14.67 $14.88 $14.57 $14.80 $14.80 210,542
2022-08-26 $15.14 $15.14 $14.70 $14.72 $14.72 228,414
2022-08-25 $14.76 $15.07 $14.69 $15.01 $15.01 162,679
2022-08-24 $14.53 $14.85 $14.53 $14.76 $14.76 178,814
2022-08-23 $14.76 $14.83 $14.50 $14.58 $14.58 221,041
2022-08-22 $15.03 $15.14 $14.75 $14.79 $14.79 268,142
2022-08-19 $15.28 $15.38 $15.13 $15.15 $15.15 208,964
2022-08-18 $15.51 $15.64 $15.39 $15.40 $15.40 212,205
2022-08-17 $15.64 $15.77 $15.53 $15.53 $15.53 248,314
2022-08-16 $15.92 $16.02 $15.77 $15.82 $15.82 207,789
2022-08-15 $15.95 $16.19 $15.90 $16.11 $16.03 268,660
2022-08-12 $15.68 $15.95 $15.68 $15.94 $15.86 287,445
2022-08-11 $15.89 $16.00 $15.52 $15.58 $15.50 248,030
2022-08-10 $15.72 $15.84 $15.67 $15.77 $15.69 293,883
2022-08-09 $15.50 $15.63 $15.48 $15.49 $15.41 166,533
2022-08-08 $15.39 $15.62 $15.38 $15.47 $15.39 266,563
2022-08-05 $15.22 $15.35 $15.16 $15.28 $15.20 242,578
2022-08-04 $15.25 $15.31 $15.16 $15.29 $15.21 163,642
2022-08-03 $15.17 $15.45 $15.16 $15.20 $15.12 206,559
2022-08-02 $15.34 $15.50 $15.17 $15.17 $15.09 197,589
2022-08-01 $15.50 $15.56 $15.33 $15.46 $15.38 332,927
2022-07-29 $15.45 $15.64 $15.40 $15.50 $15.42 428,941
2022-07-28 $14.81 $15.37 $14.81 $15.36 $15.28 267,788
2022-07-27 $14.64 $14.83 $14.51 $14.80 $14.73 246,107
2022-07-26 $14.52 $14.69 $14.48 $14.50 $14.43 155,199
2022-07-25 $14.57 $14.65 $14.45 $14.53 $14.46 189,805
2022-07-22 $14.47 $14.60 $14.43 $14.53 $14.46 209,613
2022-07-21 $14.17 $14.38 $14.01 $14.38 $14.31 161,213
2022-07-20 $14.27 $14.35 $14.14 $14.21 $14.14 219,710
2022-07-19 $13.87 $14.18 $13.83 $14.17 $14.10 170,089
2022-07-18 $14.09 $14.12 $13.73 $13.77 $13.70 236,420
2022-07-15 $13.93 $14.02 $13.80 $14.00 $13.93 163,281
2022-07-14 $13.67 $13.77 $13.65 $13.73 $13.66 161,527
2022-07-13 $13.80 $13.99 $13.75 $13.82 $13.75 168,943
2022-07-12 $14.03 $14.15 $13.77 $13.99 $13.92 168,236
2022-07-11 $14.11 $14.20 $14.02 $14.09 $13.94 172,081
2022-07-08 $14.08 $14.18 $13.93 $14.08 $13.93 213,346
2022-07-07 $14.14 $14.39 $14.06 $14.20 $14.05 182,250
2022-07-06 $14.17 $14.23 $14.01 $14.06 $13.91 198,766
2022-07-05 $13.88 $14.12 $13.55 $14.12 $13.97 299,324
2022-07-01 $13.70 $13.95 $13.64 $13.94 $13.79 216,694
2022-06-30 $13.47 $13.81 $13.37 $13.59 $13.44 320,996
2022-06-29 $13.50 $13.50 $13.30 $13.49 $13.35 186,695
2022-06-28 $13.80 $13.98 $13.48 $13.50 $13.36 320,751
2022-06-27 $13.52 $13.79 $13.47 $13.60 $13.45 240,914
2022-06-24 $13.39 $13.58 $13.35 $13.52 $13.38 227,038
2022-06-23 $13.17 $13.35 $13.10 $13.23 $13.09 413,564
2022-06-22 $13.09 $13.49 $13.00 $13.04 $12.90 402,251
2022-06-21 $13.23 $13.36 $13.10 $13.21 $13.07 367,128
2022-06-17 $12.83 $13.00 $12.68 $12.94 $12.80 317,113
2022-06-16 $13.10 $13.10 $12.65 $12.72 $12.58 430,542
2022-06-15 $13.11 $13.59 $13.05 $13.31 $13.17 350,254
2022-06-14 $13.00 $13.18 $12.84 $12.96 $12.82 418,408
2022-06-13 $13.75 $13.75 $13.02 $13.06 $12.84 542,246
2022-06-10 $14.00 $14.18 $13.94 $13.99 $13.76 289,001
2022-06-09 $14.63 $14.72 $14.30 $14.35 $14.11 196,353
2022-06-08 $15.08 $15.08 $14.61 $14.62 $14.37 182,665
2022-06-07 $14.79 $15.11 $14.73 $15.09 $14.84 230,825
2022-06-06 $14.78 $15.01 $14.74 $14.86 $14.61 199,546
2022-06-03 $14.95 $14.95 $14.67 $14.69 $14.44 222,750
2022-06-02 $14.66 $15.04 $14.50 $15.04 $14.79 201,778
2022-06-01 $14.84 $14.84 $14.55 $14.61 $14.37 309,652
2022-05-31 $14.83 $14.94 $14.55 $14.73 $14.48 362,206
2022-05-27 $14.34 $15.01 $14.34 $14.90 $14.65 496,491
2022-05-26 $14.09 $14.30 $14.01 $14.23 $13.99 319,636
2022-05-25 $13.69 $13.96 $13.58 $13.92 $13.69 316,558
2022-05-24 $13.49 $13.74 $13.25 $13.69 $13.46 334,872
2022-05-23 $13.53 $13.61 $13.34 $13.49 $13.26 367,663
2022-05-20 $13.55 $13.61 $13.20 $13.40 $13.18 349,575
2022-05-19 $13.51 $13.69 $13.43 $13.46 $13.23 253,992
2022-05-18 $14.05 $14.06 $13.59 $13.62 $13.39 344,551
2022-05-17 $14.05 $14.09 $13.75 $14.05 $13.81 381,097
2022-05-16 $13.74 $13.92 $13.65 $13.81 $13.58 273,190
2022-05-13 $13.47 $13.74 $13.33 $13.74 $13.51 324,176
2022-05-12 $13.36 $13.47 $13.13 $13.27 $13.05 518,488
2022-05-11 $13.33 $13.72 $13.26 $13.37 $13.15 429,490
2022-05-10 $13.90 $13.98 $13.27 $13.31 $13.09 753,465
2022-05-09 $14.49 $14.49 $13.75 $13.83 $13.52 672,530
2022-05-06 $14.55 $14.63 $14.38 $14.56 $14.23 348,806
2022-05-05 $15.03 $15.12 $14.55 $14.65 $14.32 310,149
2022-05-04 $15.06 $15.25 $14.70 $15.17 $14.83 336,813
2022-05-03 $14.70 $15.06 $14.70 $14.98 $14.64 328,574
2022-05-02 $15.17 $15.29 $14.43 $14.73 $14.40 843,567
2022-04-29 $16.05 $16.05 $15.26 $15.33 $14.98 526,686
2022-04-28 $15.92 $16.10 $15.61 $16.08 $15.72 216,793
2022-04-27 $15.77 $15.97 $15.61 $15.66 $15.31 294,400
2022-04-26 $16.07 $16.17 $15.71 $15.75 $15.39 269,054
2022-04-25 $16.21 $16.21 $15.83 $16.09 $15.73 302,012
2022-04-22 $16.57 $16.57 $16.23 $16.27 $15.90 235,750
2022-04-21 $16.97 $16.97 $16.51 $16.56 $16.19 562,232
2022-04-20 $16.45 $16.99 $16.43 $16.88 $16.50 546,498
2022-04-19 $15.98 $16.43 $15.98 $16.35 $15.98 378,090
2022-04-18 $15.92 $16.04 $15.85 $15.91 $15.55 283,652
2022-04-14 $16.31 $16.48 $15.92 $15.98 $15.62 335,151
2022-04-13 $16.28 $16.41 $16.17 $16.25 $15.88 229,182
2022-04-12 $16.40 $16.46 $16.17 $16.27 $15.90 206,003
2022-04-11 $16.34 $16.54 $16.33 $16.40 $15.95 323,699
2022-04-08 $16.33 $16.48 $16.28 $16.38 $15.93 268,836
2022-04-07 $16.65 $16.67 $16.32 $16.43 $15.98 332,588
2022-04-06 $16.53 $16.86 $16.46 $16.67 $16.21 375,946
2022-04-05 $16.98 $17.06 $16.55 $16.67 $16.21 328,479
2022-04-04 $16.96 $17.11 $16.81 $17.08 $16.61 421,621
2022-04-01 $16.81 $16.99 $16.70 $16.84 $16.38 307,689
2022-03-31 $16.93 $17.05 $16.71 $16.73 $16.27 282,370
2022-03-30 $16.90 $16.90 $16.69 $16.80 $16.34 213,240
2022-03-29 $16.46 $16.95 $16.46 $16.90 $16.44 352,762
2022-03-28 $16.13 $16.33 $16.00 $16.31 $15.86 208,078
2022-03-25 $16.00 $16.15 $15.84 $16.08 $15.64 381,909
2022-03-24 $16.01 $16.01 $15.81 $15.91 $15.47 140,302
2022-03-23 $15.94 $16.11 $15.82 $15.95 $15.51 236,461
2022-03-22 $15.94 $16.05 $15.85 $16.04 $15.60 211,201
2022-03-21 $16.03 $16.11 $15.74 $15.84 $15.41 216,740
2022-03-18 $15.94 $16.06 $15.86 $16.03 $15.59 173,311
2022-03-17 $15.51 $15.96 $15.51 $15.93 $15.49 228,575
2022-03-16 $15.40 $15.61 $15.15 $15.57 $15.14 190,885
2022-03-15 $15.18 $15.38 $15.10 $15.26 $14.84 215,812
2022-03-14 $15.60 $15.69 $15.13 $15.25 $14.75 347,171
2022-03-11 $15.76 $16.64 $15.61 $15.63 $15.12 205,919
2022-03-10 $15.72 $15.87 $15.59 $15.74 $15.23 384,556
2022-03-09 $15.92 $16.08 $15.85 $15.90 $15.38 217,519
2022-03-08 $15.70 $15.93 $15.57 $15.68 $15.17 278,267
2022-03-07 $16.01 $16.05 $15.73 $15.73 $15.22 284,809
2022-03-04 $15.80 $16.20 $15.69 $16.17 $15.64 318,366
2022-03-03 $15.68 $15.98 $15.56 $15.87 $15.35 301,949
2022-03-02 $15.62 $15.88 $15.52 $15.56 $15.05 346,026
2022-03-01 $15.66 $15.81 $15.53 $15.62 $15.11 344,834
2022-02-28 $15.80 $15.99 $15.46 $15.74 $15.23 409,523
2022-02-25 $15.40 $15.94 $15.40 $15.92 $15.40 575,231
2022-02-24 $14.38 $15.34 $14.18 $15.34 $14.84 727,681
2022-02-23 $14.81 $14.95 $14.65 $14.68 $14.20 622,832
2022-02-22 $15.00 $15.08 $14.51 $14.72 $14.24 678,086
2022-02-18 $15.31 $15.42 $15.05 $15.12 $14.63 453,571
2022-02-17 $15.64 $15.64 $15.27 $15.31 $14.81 475,340
2022-02-16 $15.70 $15.92 $15.61 $15.63 $15.12 382,345
2022-02-15 $15.84 $15.94 $15.66 $15.70 $15.19 298,499
2022-02-14 $15.91 $16.10 $15.66 $15.79 $15.20 387,789
2022-02-11 $16.26 $16.43 $15.85 $15.94 $15.34 368,543
2022-02-10 $16.44 $16.61 $16.18 $16.27 $15.66 557,469
2022-02-09 $16.35 $16.64 $16.35 $16.59 $15.97 273,398
2022-02-08 $16.48 $16.48 $16.21 $16.26 $15.65 231,898
2022-02-07 $16.31 $16.50 $16.28 $16.43 $15.82 295,979
2022-02-04 $16.50 $16.56 $16.09 $16.25 $15.64 331,469
2022-02-03 $16.80 $16.82 $16.55 $16.57 $15.95 252,129
2022-02-02 $16.65 $16.92 $16.65 $16.90 $16.27 285,502
2022-02-01 $16.74 $16.78 $16.45 $16.59 $15.97 359,492
2022-01-31 $16.34 $16.59 $16.24 $16.59 $15.97 369,474
2022-01-28 $15.69 $16.31 $15.53 $16.31 $15.70 373,020
2022-01-27 $15.98 $16.28 $15.70 $15.73 $15.14 435,232
2022-01-26 $15.98 $16.29 $15.66 $15.88 $15.29 683,748
2022-01-25 $15.31 $15.92 $15.21 $15.84 $15.25 416,469
2022-01-24 $15.40 $15.79 $14.53 $15.70 $15.11 1,784,592
2022-01-21 $16.36 $16.53 $15.60 $15.67 $15.08 764,849
2022-01-20 $16.65 $16.93 $16.39 $16.41 $15.80 356,759
2022-01-19 $16.81 $16.98 $16.63 $16.65 $16.03 326,036
2022-01-18 $16.93 $16.93 $16.62 $16.80 $16.17 360,860
2022-01-14 $17.05 $17.05 $16.62 $17.01 $16.37 441,393
2022-01-13 $17.30 $17.35 $17.07 $17.10 $16.46 265,645
2022-01-12 $17.10 $17.22 $17.05 $17.15 $16.51 285,540
2022-01-11 $17.10 $17.20 $16.90 $17.07 $16.43 343,519
2022-01-10 $17.34 $17.35 $16.90 $17.10 $16.38 421,837
2022-01-07 $17.39 $17.43 $17.21 $17.35 $16.62 315,010
2022-01-06 $17.21 $17.41 $16.91 $17.35 $16.62 422,336
2022-01-05 $17.98 $18.01 $17.12 $17.13 $16.41 831,152
2022-01-04 $18.13 $18.32 $18.05 $18.11 $17.35 437,396
2022-01-03 $18.36 $18.45 $17.84 $18.13 $17.37 843,896
2021-12-31 $18.19 $18.39 $18.15 $18.22 $17.46 285,889
2021-12-30 $18.11 $18.21 $18.04 $18.19 $17.43 294,489
2021-12-29 $17.99 $18.10 $17.88 $18.00 $17.25 344,458
2021-12-28 $17.90 $18.05 $17.82 $17.94 $17.19 314,858
2021-12-27 $17.55 $17.87 $17.54 $17.84 $17.09 365,098
2021-12-23 $17.48 $17.60 $17.38 $17.55 $16.81 327,153
2021-12-22 $17.23 $17.41 $17.20 $17.40 $16.67 273,842
2021-12-21 $16.98 $17.25 $16.93 $17.22 $16.50 237,773
2021-12-20 $16.99 $17.01 $16.69 $16.85 $16.14 338,687
2021-12-17 $17.07 $17.26 $17.02 $17.14 $16.42 355,688
2021-12-16 $17.13 $17.21 $17.02 $17.13 $16.41 351,429
2021-12-15 $16.73 $17.08 $16.63 $17.05 $16.34 417,340
2021-12-14 $16.75 $16.85 $16.59 $16.66 $15.96 317,192
2021-12-13 $16.70 $16.83 $16.51 $16.81 $16.03 292,434
2021-12-10 $16.71 $16.71 $16.58 $16.66 $15.89 173,206
2021-12-09 $16.82 $16.86 $16.65 $16.69 $15.91 301,397
2021-12-08 $16.82 $16.90 $16.65 $16.85 $16.07 209,831
2021-12-07 $16.50 $16.72 $16.40 $16.66 $15.89 220,733
2021-12-06 $16.05 $16.40 $16.05 $16.30 $15.54 296,177
2021-12-03 $16.12 $16.12 $15.81 $16.01 $15.27 274,385
2021-12-02 $15.77 $16.18 $15.76 $16.01 $15.27 416,741
2021-12-01 $16.31 $16.52 $15.76 $15.78 $15.05 434,820
2021-11-30 $16.60 $16.63 $16.07 $16.11 $15.36 441,549
2021-11-29 $16.70 $16.73 $16.51 $16.57 $15.80 374,976
2021-11-26 $16.67 $16.79 $16.46 $16.57 $15.80 232,392
2021-11-24 $16.72 $17.01 $16.68 $17.00 $16.21 171,574
2021-11-23 $16.50 $16.77 $16.43 $16.72 $15.94 221,834
2021-11-22 $16.81 $16.84 $16.54 $16.56 $15.79 344,477
2021-11-19 $16.89 $16.92 $16.72 $16.84 $16.06 166,904
2021-11-18 $16.99 $17.01 $16.81 $16.83 $16.05 241,842
2021-11-17 $16.85 $16.92 $16.60 $16.92 $16.13 327,914
2021-11-16 $17.02 $17.10 $16.86 $16.87 $16.09 295,779
2021-11-15 $17.13 $17.14 $16.97 $17.10 $16.23 219,248
2021-11-12 $17.12 $17.12 $16.96 $17.10 $16.23 193,930
2021-11-11 $17.00 $17.07 $16.87 $17.04 $16.17 183,972
2021-11-10 $17.01 $17.08 $16.86 $16.97 $16.11 295,228
2021-11-09 $17.02 $17.08 $16.92 $17.04 $16.17 245,210
2021-11-08 $17.01 $17.01 $16.82 $16.93 $16.07 249,761
2021-11-05 $17.02 $17.15 $16.85 $16.95 $16.09 294,331
2021-11-04 $17.11 $17.15 $16.86 $16.93 $16.07 374,518
2021-11-03 $16.96 $17.13 $16.91 $17.11 $16.24 252,623
2021-11-02 $16.95 $17.03 $16.78 $17.00 $16.13 456,053
2021-11-01 $16.70 $16.84 $16.50 $16.79 $15.93 394,355
2021-10-29 $16.78 $16.82 $16.60 $16.63 $15.78 323,887
2021-10-28 $16.61 $16.77 $16.53 $16.76 $15.91 290,129
2021-10-27 $16.68 $16.72 $16.51 $16.52 $15.68 307,483
2021-10-26 $16.50 $16.63 $16.48 $16.60 $15.75 245,546
2021-10-25 $16.39 $16.48 $16.34 $16.48 $15.64 223,193
2021-10-22 $16.36 $16.45 $16.30 $16.38 $15.55 199,394
2021-10-21 $16.44 $16.45 $16.27 $16.31 $15.48 248,573
2021-10-20 $16.15 $16.44 $16.15 $16.41 $15.57 343,260
2021-10-19 $16.18 $16.22 $16.05 $16.14 $15.32 246,295
2021-10-18 $15.87 $16.12 $15.80 $16.12 $15.30 355,163
2021-10-15 $15.88 $16.01 $15.79 $15.87 $15.06 236,004
2021-10-14 $15.69 $15.82 $15.64 $15.79 $14.99 220,851
2021-10-13 $15.52 $15.57 $15.39 $15.57 $14.78 233,304
2021-10-12 $15.27 $15.50 $15.26 $15.48 $14.69 293,434
2021-10-11 $15.29 $15.38 $15.23 $15.33 $14.47 273,961
2021-10-08 $15.55 $15.55 $15.26 $15.28 $14.43 304,134
2021-10-07 $15.34 $15.61 $15.33 $15.42 $14.56 372,783
2021-10-06 $15.09 $15.24 $14.91 $15.22 $14.37 313,851
2021-10-05 $15.27 $15.27 $15.03 $15.13 $14.29 308,604
2021-10-04 $15.24 $15.26 $15.06 $15.19 $14.34 366,743
2021-10-01 $14.97 $15.22 $14.91 $15.19 $14.34 256,622
2021-09-30 $15.24 $15.24 $14.85 $14.90 $14.07 383,766
2021-09-29 $15.02 $15.17 $15.00 $15.08 $14.24 301,916
2021-09-28 $15.04 $15.05 $14.65 $14.91 $14.08 659,236
2021-09-27 $15.42 $15.54 $15.07 $15.12 $14.28 556,987
2021-09-24 $15.66 $15.73 $15.43 $15.46 $14.60 314,899
2021-09-23 $15.86 $15.91 $15.65 $15.67 $14.79 385,199
2021-09-22 $15.61 $15.87 $15.61 $15.75 $14.87 350,666
2021-09-21 $15.67 $15.86 $15.57 $15.60 $14.73 322,550
2021-09-20 $15.67 $15.72 $15.36 $15.58 $14.71 596,404
2021-09-17 $16.10 $16.10 $15.80 $15.82 $14.94 214,576
2021-09-16 $16.04 $16.09 $15.89 $16.01 $15.12 252,017
2021-09-15 $16.00 $16.12 $15.89 $16.09 $15.19 237,327
2021-09-14 $16.15 $16.17 $15.92 $16.00 $15.11 204,550
2021-09-13 $16.22 $16.23 $16.07 $16.16 $15.18 278,207
2021-09-10 $16.36 $16.36 $16.08 $16.09 $15.12 303,810
2021-09-09 $16.47 $16.47 $16.33 $16.34 $15.35 293,183
2021-09-08 $16.36 $16.53 $16.30 $16.53 $15.53 204,330
2021-09-07 $16.66 $16.67 $16.33 $16.36 $15.37 374,042
2021-09-03 $16.71 $16.71 $16.53 $16.69 $15.68 239,216
2021-09-02 $16.65 $16.67 $16.49 $16.67 $15.66 342,697
2021-09-01 $16.35 $16.56 $16.30 $16.55 $15.55 440,313
2021-08-31 $16.11 $16.31 $16.02 $16.31 $15.32 357,971
2021-08-30 $15.94 $16.06 $15.85 $16.06 $15.09 295,228
2021-08-27 $15.66 $15.92 $15.65 $15.88 $14.92 332,143
2021-08-26 $15.69 $15.72 $15.52 $15.54 $14.60 403,708
2021-08-25 $15.79 $15.79 $15.65 $15.68 $14.73 350,570
2021-08-24 $15.82 $15.82 $15.65 $15.69 $14.74 525,561
2021-08-23 $15.90 $15.90 $15.68 $15.73 $14.78 455,468
2021-08-20 $15.68 $15.86 $15.62 $15.73 $14.78 418,351
2021-08-19 $15.80 $16.07 $15.70 $15.72 $14.77 635,255
2021-08-18 $16.25 $16.35 $15.88 $15.91 $14.95 345,405
2021-08-17 $16.40 $16.47 $16.17 $16.22 $15.24 380,397
2021-08-16 $16.55 $16.61 $16.44 $16.51 $15.43 415,379
2021-08-13 $16.50 $16.63 $16.42 $16.52 $15.44 448,154
2021-08-12 $16.36 $16.48 $16.29 $16.41 $15.34 284,910
2021-08-11 $16.22 $16.41 $16.20 $16.33 $15.27 340,238
2021-08-10 $16.25 $16.25 $16.16 $16.16 $15.11 237,961
2021-08-09 $16.16 $16.22 $16.03 $16.20 $15.14 284,399
2021-08-06 $16.12 $16.16 $16.05 $16.11 $15.06 197,037
2021-08-05 $15.95 $16.09 $15.92 $16.05 $15.00 323,955
2021-08-04 $16.19 $16.20 $15.88 $15.92 $14.88 395,368
2021-08-03 $16.19 $16.22 $16.11 $16.20 $15.14 290,417
2021-08-02 $16.21 $16.22 $16.11 $16.18 $15.13 368,203
2021-07-30 $16.16 $16.25 $16.05 $16.08 $15.03 522,231
2021-07-29 $16.00 $16.01 $15.89 $15.95 $14.91 252,978
2021-07-28 $15.97 $16.00 $15.83 $15.90 $14.86 232,667
2021-07-27 $15.90 $15.99 $15.75 $15.91 $14.87 251,559
2021-07-26 $16.00 $16.03 $15.80 $15.85 $14.82 243,046
2021-07-23 $15.91 $15.97 $15.85 $15.97 $14.93 223,091
2021-07-22 $15.92 $15.92 $15.69 $15.82 $14.79 252,810
2021-07-21 $16.01 $16.03 $15.88 $15.89 $14.85 365,111
2021-07-20 $15.69 $16.00 $15.62 $15.98 $14.94 341,958
2021-07-19 $15.74 $15.86 $15.36 $15.54 $14.53 635,413
2021-07-16 $16.06 $16.10 $15.85 $16.01 $14.97 1,065,796
2021-07-15 $16.03 $16.11 $15.95 $16.10 $15.05 364,413
2021-07-14 $16.00 $16.04 $15.88 $16.00 $14.96 376,010
2021-07-13 $16.10 $16.16 $15.75 $15.84 $14.81 446,282
2021-07-12 $16.23 $16.23 $16.06 $16.13 $15.00 494,996
2021-07-09 $16.00 $16.20 $15.95 $16.20 $15.07 304,680
2021-07-08 $15.60 $15.95 $15.43 $15.95 $14.84 475,295
2021-07-07 $16.05 $16.14 $15.96 $15.96 $14.85 382,039
2021-07-06 $16.05 $16.05 $15.87 $16.01 $14.89 291,588
2021-07-02 $15.94 $16.04 $15.87 $16.04 $14.92 262,151
2021-07-01 $15.75 $15.98 $15.73 $15.85 $14.74 338,583
2021-06-30 $15.90 $15.94 $15.71 $15.71 $14.61 326,682
2021-06-29 $15.90 $15.92 $15.78 $15.85 $14.74 350,851
2021-06-28 $15.75 $15.84 $15.63 $15.84 $14.73 387,279
2021-06-25 $15.62 $15.73 $15.53 $15.70 $14.60 253,414
2021-06-24 $15.73 $15.73 $15.43 $15.54 $14.45 380,257
2021-06-23 $15.41 $15.57 $15.41 $15.50 $14.42 233,370
2021-06-22 $15.69 $15.70 $15.46 $15.47 $14.39 313,302
2021-06-21 $15.39 $15.65 $15.26 $15.63 $14.54 458,771
2021-06-18 $15.56 $15.57 $15.21 $15.21 $14.15 598,266
2021-06-17 $15.69 $15.71 $15.36 $15.60 $14.51 641,652
2021-06-16 $16.06 $16.14 $15.64 $15.71 $14.61 479,363
2021-06-15 $16.13 $16.16 $16.01 $16.05 $14.93 448,385
2021-06-14 $16.17 $16.21 $16.14 $16.21 $15.00 395,788
2021-06-11 $16.25 $16.25 $16.14 $16.18 $14.98 325,690
2021-06-10 $16.18 $16.24 $16.03 $16.21 $15.00 427,058
2021-06-09 $16.25 $16.25 $16.08 $16.09 $14.89 742,252
2021-06-08 $16.15 $16.21 $16.07 $16.19 $14.98 383,545
2021-06-07 $15.93 $16.14 $15.92 $16.02 $14.83 518,586
2021-06-04 $15.83 $15.94 $15.82 $15.93 $14.74 346,314
2021-06-03 $15.82 $15.87 $15.68 $15.83 $14.65 411,544
2021-06-02 $15.65 $15.83 $15.57 $15.79 $14.61 455,555
2021-06-01 $15.50 $15.59 $15.45 $15.57 $14.41 357,472
2021-05-28 $15.40 $15.46 $15.31 $15.43 $14.28 335,461
2021-05-27 $15.43 $15.43 $15.24 $15.28 $14.14 310,383
2021-05-26 $15.29 $15.35 $15.26 $15.34 $14.20 360,411
2021-05-25 $15.28 $15.30 $15.18 $15.23 $14.10 325,988
2021-05-24 $15.07 $15.27 $15.07 $15.17 $14.04 374,297
2021-05-21 $15.20 $15.20 $15.06 $15.06 $13.94 226,434
2021-05-20 $14.85 $15.14 $14.81 $15.10 $13.98 319,974
2021-05-19 $14.84 $14.90 $14.69 $14.88 $13.77 389,894
2021-05-18 $14.95 $15.05 $14.82 $14.99 $13.87 432,105
2021-05-17 $14.92 $14.97 $14.81 $14.97 $13.86 275,814
2021-05-14 $14.68 $14.91 $14.68 $14.85 $13.74 329,362
2021-05-13 $14.28 $14.65 $14.24 $14.64 $13.55 568,959
2021-05-12 $14.70 $14.79 $13.94 $14.16 $13.11 1,002,456
2021-05-11 $14.85 $14.86 $14.66 $14.74 $13.64 384,297
2021-05-10 $15.03 $15.24 $14.96 $15.10 $13.90 423,713
2021-05-07 $14.96 $15.03 $14.85 $14.96 $13.77 435,924
2021-05-06 $14.70 $14.83 $14.64 $14.79 $13.61 479,402
2021-05-05 $15.30 $15.30 $14.60 $14.68 $13.51 871,100
2021-05-04 $15.35 $15.35 $15.16 $15.20 $13.99 430,872
2021-05-03 $15.25 $15.44 $15.19 $15.34 $14.12 566,426
2021-04-30 $15.16 $15.20 $15.10 $15.20 $13.99 404,078
2021-04-29 $15.03 $15.16 $15.00 $15.13 $13.93 351,009
2021-04-28 $15.04 $15.10 $14.90 $14.91 $13.73 416,604
2021-04-27 $15.06 $15.06 $14.96 $14.98 $13.79 297,742
2021-04-26 $14.93 $15.13 $14.92 $14.95 $13.76 558,262
2021-04-23 $14.75 $14.97 $14.74 $14.96 $13.77 356,975
2021-04-22 $14.76 $14.85 $14.66 $14.77 $13.60 353,372
2021-04-21 $14.61 $14.83 $14.55 $14.72 $13.55 438,797
2021-04-20 $14.51 $14.63 $14.48 $14.57 $13.41 344,627
2021-04-19 $14.48 $14.52 $14.41 $14.48 $13.33 390,015
2021-04-16 $14.40 $14.49 $14.36 $14.47 $13.32 372,284
2021-04-15 $14.32 $14.44 $14.29 $14.37 $13.23 364,031
2021-04-14 $14.40 $14.49 $14.22 $14.23 $13.10 416,928
2021-04-13 $14.35 $14.44 $14.26 $14.43 $13.28 350,683
2021-04-12 $14.45 $14.46 $14.32 $14.46 $13.24 455,186
2021-04-09 $14.38 $14.40 $14.30 $14.40 $13.18 344,282
2021-04-08 $14.29 $14.37 $14.23 $14.29 $13.08 519,937
2021-04-07 $14.12 $14.25 $14.12 $14.17 $12.97 371,788
2021-04-06 $14.05 $14.14 $14.03 $14.10 $12.91 401,838
2021-04-05 $14.21 $14.25 $14.02 $14.06 $12.87 811,975
2021-04-01 $13.99 $14.18 $13.95 $14.08 $12.89 751,747
2021-03-31 $13.92 $14.00 $13.85 $13.92 $12.74 395,521
2021-03-30 $13.81 $13.94 $13.75 $13.92 $12.74 363,072
2021-03-29 $13.80 $14.00 $13.66 $13.93 $12.75 457,500
2021-03-26 $13.72 $13.82 $13.60 $13.77 $12.61 349,691
2021-03-25 $13.45 $13.70 $13.35 $13.67 $12.51 369,695
2021-03-24 $13.54 $13.62 $13.51 $13.52 $12.38 286,740
2021-03-23 $13.51 $13.63 $13.50 $13.53 $12.39 259,015
2021-03-22 $13.45 $13.57 $13.38 $13.52 $12.38 258,119
2021-03-19 $13.54 $13.61 $13.42 $13.42 $12.29 300,892
2021-03-18 $13.60 $13.64 $13.51 $13.52 $12.38 305,054
2021-03-17 $13.61 $13.66 $13.52 $13.63 $12.48 275,434
2021-03-16 $13.70 $13.73 $13.61 $13.66 $12.51 364,007
2021-03-15 $13.52 $13.80 $13.50 $13.73 $12.50 450,689
2021-03-12 $13.34 $13.51 $13.26 $13.47 $12.26 480,480
2021-03-11 $13.25 $13.37 $13.25 $13.26 $12.07 449,046
2021-03-10 $13.09 $13.33 $13.07 $13.23 $12.04 339,480
2021-03-09 $13.03 $13.19 $13.00 $13.04 $11.87 313,410
2021-03-08 $12.90 $13.08 $12.83 $12.95 $11.79 414,704
2021-03-05 $12.83 $12.93 $12.55 $12.88 $11.72 540,194
2021-03-04 $13.02 $13.08 $12.67 $12.74 $11.60 713,670
2021-03-03 $13.11 $13.16 $13.02 $13.05 $11.88 499,093
2021-03-02 $13.25 $13.27 $13.04 $13.15 $11.97 668,374
2021-03-01 $13.03 $13.31 $13.03 $13.10 $11.92 429,805
2021-02-26 $13.21 $13.22 $13.00 $13.01 $11.84 396,956
2021-02-25 $13.35 $13.42 $12.99 $13.10 $11.92 459,608
2021-02-24 $13.18 $13.40 $13.11 $13.38 $12.18 640,201
2021-02-23 $13.01 $13.16 $12.91 $13.16 $11.98 554,070
2021-02-22 $12.95 $13.10 $12.93 $13.02 $11.85 448,724
2021-02-19 $12.95 $13.06 $12.90 $13.02 $11.85 371,057
2021-02-18 $12.80 $12.98 $12.80 $12.89 $11.73 310,586
2021-02-17 $12.82 $12.92 $12.77 $12.92 $11.76 330,535
2021-02-16 $13.00 $13.04 $12.81 $12.86 $11.70 350,758
2021-02-12 $12.96 $13.08 $12.93 $13.00 $11.83 333,939
2021-02-11 $13.08 $13.10 $12.98 $13.00 $11.83 254,450
2021-02-10 $13.02 $13.15 $12.99 $13.00 $11.83 350,125
2021-02-09 $12.81 $13.03 $12.80 $13.03 $11.86 363,503
2021-02-08 $12.95 $13.03 $12.86 $12.94 $11.71 445,244
2021-02-05 $12.92 $13.02 $12.90 $12.91 $11.68 420,769
2021-02-04 $12.75 $12.91 $12.66 $12.89 $11.66 391,152
2021-02-03 $12.64 $12.76 $12.55 $12.75 $11.53 409,280
2021-02-02 $12.70 $12.75 $12.52 $12.66 $11.45 429,513
2021-02-01 $12.44 $12.63 $12.37 $12.63 $11.42 583,424
2021-01-29 $12.44 $12.56 $12.23 $12.37 $11.19 559,913
2021-01-28 $12.32 $12.50 $12.30 $12.43 $11.24 440,605
2021-01-27 $12.37 $12.54 $12.26 $12.30 $11.13 407,008
2021-01-26 $12.44 $12.58 $12.41 $12.55 $11.35 342,507
2021-01-25 $12.35 $12.44 $12.31 $12.42 $11.23 392,804
2021-01-22 $12.33 $12.36 $12.25 $12.34 $11.16 266,325
2021-01-21 $12.25 $12.32 $12.11 $12.32 $11.14 427,241
2021-01-20 $12.15 $12.35 $12.15 $12.27 $11.10 483,858
2021-01-19 $12.30 $12.30 $12.12 $12.15 $10.99 478,139
2021-01-15 $12.15 $12.28 $12.12 $12.23 $11.06 300,192
2021-01-14 $12.30 $12.31 $12.17 $12.19 $11.03 448,079
2021-01-13 $12.12 $12.24 $12.06 $12.23 $11.06 483,998
2021-01-12 $12.05 $12.14 $11.96 $12.14 $10.98 487,327
2021-01-11 $12.16 $12.20 $12.09 $12.17 $10.94 575,161
2021-01-08 $12.19 $12.28 $12.11 $12.21 $10.97 573,424
2021-01-07 $12.17 $12.17 $12.05 $12.13 $10.90 575,980
2021-01-06 $12.13 $12.17 $12.01 $12.14 $10.91 751,586
2021-01-05 $12.09 $12.18 $12.07 $12.09 $10.86 678,928
2021-01-04 $12.54 $12.64 $12.03 $12.14 $10.91 1,157,154
2020-12-31 $12.24 $12.43 $12.11 $12.40 $11.14 692,236
2020-12-30 $12.05 $12.20 $12.05 $12.20 $10.96 372,670
2020-12-29 $12.07 $12.18 $12.00 $12.00 $10.78 500,159
2020-12-28 $12.05 $12.22 $12.03 $12.08 $10.86 558,727
2020-12-24 $11.93 $12.01 $11.90 $11.95 $10.74 145,990
2020-12-23 $11.90 $12.11 $11.90 $11.92 $10.71 322,423
2020-12-22 $11.96 $12.06 $11.90 $11.92 $10.71 414,231
2020-12-21 $12.02 $12.08 $11.85 $11.93 $10.72 662,763
2020-12-18 $12.38 $12.39 $12.15 $12.15 $10.92 387,065
2020-12-17 $12.45 $12.49 $12.37 $12.38 $11.13 382,388
2020-12-16 $12.40 $12.48 $12.31 $12.45 $11.19 343,745
2020-12-15 $12.30 $12.39 $12.22 $12.34 $11.09 420,280
2020-12-14 $12.42 $12.59 $12.27 $12.32 $11.00 439,130
2020-12-11 $12.40 $12.43 $12.27 $12.39 $11.06 295,964
2020-12-10 $12.35 $12.52 $12.33 $12.43 $11.10 391,353
2020-12-09 $12.60 $12.63 $12.35 $12.46 $11.13 421,591
2020-12-08 $12.42 $12.53 $12.40 $12.50 $11.16 430,468
2020-12-07 $12.33 $12.45 $12.30 $12.42 $11.09 463,393
2020-12-04 $12.32 $12.45 $12.26 $12.37 $11.04 437,846
2020-12-03 $12.20 $12.23 $12.14 $12.18 $10.88 471,985
2020-12-02 $12.22 $12.33 $12.12 $12.20 $10.89 437,106
2020-12-01 $12.39 $12.45 $12.20 $12.21 $10.90 627,089
2020-11-30 $12.50 $12.52 $12.23 $12.25 $10.94 639,722
2020-11-27 $12.42 $12.48 $12.37 $12.46 $11.13 358,532
2020-11-25 $12.40 $12.54 $12.34 $12.41 $11.08 522,418
2020-11-24 $12.38 $12.50 $12.32 $12.39 $11.06 602,038
2020-11-23 $12.20 $12.24 $12.12 $12.18 $10.88 818,196
2020-11-20 $11.91 $12.09 $11.80 $12.00 $10.71 599,896
2020-11-19 $11.85 $11.94 $11.68 $11.80 $10.54 484,901
2020-11-18 $12.12 $12.18 $11.87 $11.88 $10.61 438,671
2020-11-17 $12.06 $12.09 $11.88 $12.02 $10.73 529,851
2020-11-16 $11.93 $12.21 $11.82 $12.19 $10.81 809,451
2020-11-13 $11.51 $11.74 $11.50 $11.72 $10.40 288,563
2020-11-12 $11.68 $11.71 $11.46 $11.49 $10.19 411,902
2020-11-11 $11.70 $11.87 $11.65 $11.70 $10.38 441,755
2020-11-10 $11.39 $11.69 $11.35 $11.66 $10.34 365,619
2020-11-09 $11.43 $11.99 $11.38 $11.39 $10.10 942,111
2020-11-06 $11.21 $11.21 $10.93 $11.03 $9.78 328,196
2020-11-05 $11.03 $11.25 $11.01 $11.18 $9.92 470,604
2020-11-04 $10.99 $11.10 $10.94 $10.94 $9.70 279,193
2020-11-03 $10.66 $10.97 $10.66 $10.92 $9.69 313,888
2020-11-02 $10.45 $10.67 $10.41 $10.64 $9.44 471,567
2020-10-30 $10.37 $10.47 $10.28 $10.31 $9.14 541,740
2020-10-29 $10.25 $10.46 $10.20 $10.39 $9.22 432,892
2020-10-28 $10.57 $10.57 $10.21 $10.26 $9.10 699,727
2020-10-27 $10.74 $10.82 $10.65 $10.65 $9.45 293,611
2020-10-26 $10.85 $10.90 $10.70 $10.78 $9.56 600,048
2020-10-23 $11.03 $11.13 $10.94 $10.95 $9.71 241,324
2020-10-22 $10.94 $11.07 $10.89 $11.02 $9.77 297,662
2020-10-21 $10.93 $10.99 $10.89 $10.92 $9.69 267,959
2020-10-20 $10.86 $10.99 $10.86 $10.93 $9.69 279,858
2020-10-19 $11.10 $11.13 $10.82 $10.83 $9.61 398,492
2020-10-16 $11.14 $11.18 $11.10 $11.13 $9.87 373,538
2020-10-15 $11.10 $11.28 $11.10 $11.16 $9.90 371,310
2020-10-14 $11.24 $11.30 $11.10 $11.10 $9.85 384,535
2020-10-13 $11.56 $11.61 $11.26 $11.31 $10.03 406,372
2020-10-12 $11.68 $11.70 $11.61 $11.65 $10.26 346,372
2020-10-09 $11.67 $11.74 $11.64 $11.68 $10.29 256,120
2020-10-08 $11.41 $11.64 $11.38 $11.64 $10.25 278,844
2020-10-07 $11.41 $11.50 $11.34 $11.37 $10.01 565,633
2020-10-06 $11.47 $11.50 $11.34 $11.40 $10.04 323,615
2020-10-05 $11.51 $11.54 $11.32 $11.43 $10.07 353,630
2020-10-02 $11.15 $11.50 $11.05 $11.42 $10.06 375,307
2020-10-01 $11.11 $11.35 $11.11 $11.34 $9.99 341,201
2020-09-30 $11.14 $11.26 $11.01 $11.11 $9.79 318,221
2020-09-29 $11.16 $11.16 $10.97 $11.09 $9.77 335,143
2020-09-28 $11.05 $11.21 $11.02 $11.15 $9.82 416,024
2020-09-25 $10.75 $10.94 $10.72 $10.93 $9.63 337,778
2020-09-24 $10.72 $10.90 $10.62 $10.79 $9.50 352,233
2020-09-23 $11.03 $11.08 $10.69 $10.72 $9.44 429,327
2020-09-22 $11.00 $11.12 $11.00 $11.01 $9.70 353,943
2020-09-21 $11.15 $11.16 $10.80 $10.98 $9.67 711,248
2020-09-18 $11.42 $11.42 $11.16 $11.25 $9.91 383,646
2020-09-17 $11.40 $11.48 $11.27 $11.40 $10.04 303,551
2020-09-16 $11.48 $11.64 $11.46 $11.53 $10.15 321,736
2020-09-15 $11.40 $11.59 $11.40 $11.47 $10.10 317,824
2020-09-14 $11.28 $11.49 $11.28 $11.48 $10.04 374,927
2020-09-11 $11.26 $11.30 $11.17 $11.24 $9.83 291,173
2020-09-10 $11.30 $11.33 $11.24 $11.26 $9.85 429,241
2020-09-09 $11.24 $11.40 $11.16 $11.30 $9.88 339,165
2020-09-08 $11.10 $11.23 $11.10 $11.13 $9.73 495,115
2020-09-04 $11.42 $11.48 $11.03 $11.26 $9.85 513,636
2020-09-03 $11.63 $11.71 $11.32 $11.50 $10.06 578,475
2020-09-02 $11.50 $11.65 $11.34 $11.64 $10.18 492,943
2020-09-01 $11.44 $11.53 $11.37 $11.51 $10.07 397,069
2020-08-31 $11.47 $11.51 $11.42 $11.47 $10.03 553,925
2020-08-28 $11.40 $11.42 $11.25 $11.41 $9.98 394,438
2020-08-27 $11.12 $11.38 $11.10 $11.35 $9.93 650,055
2020-08-26 $11.28 $11.28 $11.05 $11.12 $9.73 439,198
2020-08-25 $11.25 $11.30 $11.13 $11.22 $9.81 528,853
2020-08-24 $10.99 $11.23 $10.92 $11.23 $9.82 737,037
2020-08-21 $11.08 $11.16 $10.87 $10.92 $9.55 766,975
2020-08-20 $11.10 $11.25 $11.10 $11.12 $9.73 396,978
2020-08-19 $11.42 $11.42 $11.17 $11.20 $9.80 408,549
2020-08-18 $11.42 $11.50 $11.32 $11.35 $9.93 405,176
2020-08-17 $11.58 $11.58 $11.43 $11.51 $10.00 606,776
2020-08-14 $11.16 $11.48 $11.16 $11.40 $9.90 604,409
2020-08-13 $11.22 $11.37 $11.19 $11.19 $9.72 322,796
2020-08-12 $11.18 $11.34 $11.18 $11.26 $9.78 482,374
2020-08-11 $11.52 $11.55 $11.14 $11.16 $9.69 624,795
2020-08-10 $11.33 $11.48 $11.28 $11.45 $9.94 705,161
2020-08-07 $11.11 $11.31 $11.11 $11.27 $9.79 337,320
2020-08-06 $11.07 $11.17 $11.02 $11.16 $9.69 461,602
2020-08-05 $11.11 $11.15 $11.00 $11.04 $9.59 378,869
2020-08-04 $10.89 $11.10 $10.87 $11.05 $9.60 376,656
2020-08-03 $11.14 $11.14 $10.93 $10.95 $9.51 549,105
2020-07-31 $11.20 $11.20 $10.96 $11.05 $9.60 484,855
2020-07-30 $11.05 $11.16 $10.92 $11.14 $9.68 370,643
2020-07-29 $10.96 $11.14 $10.95 $11.13 $9.67 453,798
2020-07-28 $10.65 $10.95 $10.64 $10.91 $9.48 341,249
2020-07-27 $10.63 $10.65 $10.52 $10.64 $9.24 519,507
2020-07-24 $10.56 $10.67 $10.55 $10.60 $9.21 379,519
2020-07-23 $10.68 $10.76 $10.52 $10.62 $9.22 457,059
2020-07-22 $10.59 $10.75 $10.49 $10.72 $9.31 330,707
2020-07-21 $10.55 $10.67 $10.52 $10.52 $9.14 441,645
2020-07-20 $10.60 $10.70 $10.40 $10.52 $9.14 711,433
2020-07-17 $10.50 $10.71 $10.49 $10.62 $9.22 278,470
2020-07-16 $10.56 $10.66 $10.45 $10.53 $9.15 380,115
2020-07-15 $10.62 $10.74 $10.55 $10.68 $9.28 563,403
2020-07-14 $10.54 $10.57 $10.38 $10.50 $9.12 580,699
2020-07-13 $10.76 $10.86 $10.55 $10.58 $9.12 476,654
2020-07-10 $10.60 $10.84 $10.59 $10.76 $9.27 354,282
2020-07-09 $10.90 $10.97 $10.58 $10.69 $9.21 375,909
2020-07-08 $10.77 $10.95 $10.73 $10.89 $9.39 367,869
2020-07-07 $11.10 $11.11 $10.73 $10.81 $9.32 501,319
2020-07-06 $11.45 $11.45 $11.07 $11.13 $9.59 484,862
2020-07-02 $11.37 $11.48 $11.20 $11.23 $9.68 492,763
2020-07-01 $10.93 $11.29 $10.93 $11.10 $9.57 626,553
2020-06-30 $10.83 $11.01 $10.75 $10.93 $9.42 646,850
2020-06-29 $10.52 $10.79 $10.40 $10.69 $9.21 750,272
2020-06-26 $10.57 $10.59 $10.35 $10.35 $8.92 389,743
2020-06-25 $10.47 $10.60 $10.34 $10.58 $9.12 456,057
2020-06-24 $10.93 $10.93 $10.38 $10.52 $9.07 662,641
2020-06-23 $11.05 $11.07 $10.90 $11.01 $9.49 377,750
2020-06-22 $10.95 $10.95 $10.68 $10.93 $9.42 560,222
2020-06-19 $11.26 $11.26 $10.81 $10.88 $9.38 493,693
2020-06-18 $11.17 $11.17 $10.94 $11.00 $9.48 364,031
2020-06-17 $11.35 $11.42 $11.14 $11.14 $9.60 478,386
2020-06-16 $11.52 $11.62 $11.18 $11.35 $9.78 447,430
2020-06-15 $10.84 $11.28 $10.50 $11.21 $9.59 512,096
2020-06-12 $10.90 $11.15 $10.76 $11.12 $9.52 579,176
2020-06-11 $10.68 $10.92 $10.50 $10.59 $9.06 1,147,134
2020-06-10 $11.82 $11.93 $11.14 $11.35 $9.71 1,361,017
2020-06-09 $12.35 $12.35 $11.87 $11.90 $10.19 800,257
2020-06-08 $12.25 $12.47 $12.20 $12.43 $10.64 811,602
2020-06-05 $11.90 $12.20 $11.90 $11.98 $10.25 894,160
2020-06-04 $11.89 $11.89 $11.38 $11.49 $9.83 1,161,376
2020-06-03 $11.34 $11.84 $11.34 $11.81 $10.11 1,032,716
2020-06-02 $11.42 $11.43 $11.18 $11.25 $9.63 1,147,959
2020-06-01 $10.80 $11.22 $10.74 $11.14 $9.53 1,115,572
2020-05-29 $10.84 $10.85 $10.65 $10.74 $9.19 989,611
2020-05-28 $10.99 $10.99 $10.57 $10.76 $9.21 1,729,529
2020-05-27 $10.16 $10.52 $10.04 $10.50 $8.99 2,300,656
2020-05-26 $9.82 $10.01 $9.80 $9.93 $8.50 816,675
2020-05-22 $9.20 $9.44 $9.16 $9.44 $8.08 521,736
2020-05-21 $9.48 $9.64 $9.20 $9.23 $7.90 918,966
2020-05-20 $9.44 $9.69 $9.44 $9.61 $8.23 675,645
2020-05-19 $9.18 $9.42 $9.03 $9.38 $8.03 823,302
2020-05-18 $8.89 $9.18 $8.89 $9.12 $7.81 883,264
2020-05-15 $8.67 $8.72 $8.53 $8.66 $7.41 523,821
2020-05-14 $8.62 $8.83 $8.31 $8.80 $7.53 1,317,010
2020-05-13 $9.35 $9.42 $8.80 $8.89 $7.61 959,347
2020-05-12 $9.88 $9.88 $9.40 $9.40 $8.05 938,169
2020-05-11 $9.90 $10.03 $9.77 $9.89 $8.39 720,263
2020-05-08 $9.66 $9.99 $9.66 $9.87 $8.38 438,746
2020-05-07 $9.50 $9.68 $9.47 $9.57 $8.12 423,874
2020-05-06 $9.66 $9.73 $9.41 $9.44 $8.01 439,471
2020-05-05 $9.52 $9.71 $9.52 $9.63 $8.17 416,005
2020-05-04 $9.63 $9.66 $9.35 $9.42 $7.99 753,450
2020-05-01 $9.85 $9.85 $9.64 $9.74 $8.27 567,757
2020-04-30 $10.21 $10.25 $9.86 $10.00 $8.49 557,493
2020-04-29 $9.90 $10.19 $9.90 $10.13 $8.60 672,118
2020-04-28 $9.98 $9.98 $9.54 $9.71 $8.24 943,026
2020-04-27 $9.64 $9.82 $9.60 $9.69 $8.22 669,105
2020-04-24 $9.76 $9.83 $9.39 $9.46 $8.03 936,578
2020-04-23 $9.70 $9.91 $9.64 $9.71 $8.24 977,878
2020-04-22 $9.39 $9.72 $9.39 $9.63 $8.17 889,556
2020-04-21 $9.37 $9.42 $9.00 $9.31 $7.90 731,027
2020-04-20 $9.81 $9.93 $9.55 $9.57 $8.12 584,607
2020-04-17 $9.92 $10.07 $9.76 $9.88 $8.39 781,763
2020-04-16 $9.75 $9.86 $9.40 $9.52 $8.08 611,420
2020-04-15 $9.66 $9.90 $9.43 $9.74 $8.27 736,047
2020-04-14 $10.22 $10.68 $10.13 $10.16 $8.62 885,232
2020-04-13 $10.57 $10.57 $9.93 $10.10 $8.50 1,045,475
2020-04-09 $9.98 $10.86 $9.89 $10.41 $8.77 1,197,239
2020-04-08 $9.20 $9.81 $9.12 $9.65 $8.13 907,671
2020-04-07 $8.99 $9.42 $8.79 $9.07 $7.64 1,140,990
2020-04-06 $8.24 $8.70 $8.07 $8.57 $7.22 1,233,895
2020-04-03 $7.99 $8.15 $7.80 $7.99 $6.73 683,392
2020-04-02 $8.00 $8.40 $7.89 $8.11 $6.83 815,700
2020-04-01 $8.58 $8.69 $8.02 $8.12 $6.84 1,060,516
2020-03-31 $9.35 $9.43 $8.81 $9.04 $7.61 978,144
2020-03-30 $8.86 $9.16 $8.54 $9.15 $7.70 1,011,465
2020-03-27 $8.86 $9.20 $8.54 $8.91 $7.50 938,182
2020-03-26 $8.20 $9.19 $8.19 $9.04 $7.61 1,430,003
2020-03-25 $7.16 $8.65 $7.16 $8.04 $6.77 1,513,337
2020-03-24 $6.92 $7.48 $6.92 $7.16 $6.03 1,241,584
2020-03-23 $7.53 $7.53 $6.26 $6.57 $5.53 1,503,513
2020-03-20 $7.21 $7.99 $7.21 $7.43 $6.26 1,748,685
2020-03-19 $6.30 $8.00 $6.00 $7.15 $6.02 1,957,319
2020-03-18 $7.74 $7.99 $5.80 $6.30 $5.31 3,024,894
2020-03-17 $9.18 $9.21 $8.27 $8.58 $7.22 2,290,419
2020-03-16 $9.67 $10.02 $9.08 $9.14 $7.63 1,576,394
2020-03-13 $10.80 $10.99 $10.00 $10.96 $9.14 1,641,009
2020-03-12 $10.87 $11.00 $10.01 $10.09 $8.42 2,213,575
2020-03-11 $12.46 $12.50 $11.65 $11.71 $9.77 1,395,235
2020-03-10 $12.45 $12.71 $12.04 $12.71 $10.60 1,149,464
2020-03-09 $12.58 $12.78 $12.10 $12.12 $10.11 1,359,145
2020-03-06 $13.22 $13.38 $12.93 $13.33 $11.12 2,228,733
2020-03-05 $13.56 $13.57 $13.22 $13.39 $11.17 691,926
2020-03-04 $13.48 $13.74 $13.31 $13.71 $11.44 1,042,275
2020-03-03 $13.59 $13.64 $13.04 $13.15 $10.97 1,514,801
2020-03-02 $13.10 $13.46 $12.82 $13.46 $11.23 1,753,243
2020-02-28 $12.70 $12.93 $12.06 $12.73 $10.62 2,356,638
2020-02-27 $13.39 $13.41 $12.85 $12.89 $10.75 1,939,068
2020-02-26 $13.58 $13.80 $13.52 $13.59 $11.34 1,080,567
2020-02-25 $14.07 $14.10 $13.47 $13.57 $11.32 1,309,438
2020-02-24 $14.14 $14.22 $14.02 $14.04 $11.71 877,953
2020-02-21 $14.39 $14.39 $14.26 $14.30 $11.93 986,139
2020-02-20 $14.60 $14.64 $14.37 $14.42 $12.03 1,313,493
2020-02-19 $14.80 $14.82 $14.50 $14.50 $12.10 954,680
2020-02-18 $14.45 $14.75 $14.44 $14.74 $12.30 1,569,669
2020-02-14 $14.30 $14.39 $14.30 $14.39 $12.01 951,263
2020-02-13 $14.25 $14.36 $14.22 $14.30 $11.93 766,213
2020-02-12 $14.30 $14.43 $14.26 $14.27 $11.91 980,417
2020-02-11 $13.92 $14.28 $13.92 $14.25 $11.89 1,853,272
2020-02-10 $13.96 $14.01 $13.93 $13.99 $11.67 757,842
2020-02-07 $13.98 $14.04 $13.95 $13.96 $11.65 471,767
2020-02-06 $13.96 $14.04 $13.95 $13.98 $11.66 518,086
2020-02-05 $14.00 $14.04 $13.91 $13.99 $11.67 670,090
2020-02-04 $13.90 $14.06 $13.90 $13.98 $11.66 581,620
2020-02-03 $13.90 $13.97 $13.85 $13.90 $11.60 620,737
2020-01-31 $14.03 $14.06 $13.87 $13.90 $11.60 415,506
2020-01-30 $13.81 $14.00 $13.81 $13.98 $11.66 617,843
2020-01-29 $13.98 $13.98 $13.81 $13.90 $11.60 922,150
2020-01-28 $13.92 $14.01 $13.92 $13.94 $11.63 823,516
2020-01-27 $14.10 $14.15 $14.01 $14.11 $11.77 429,288
2020-01-24 $14.18 $14.34 $14.15 $14.20 $11.85 424,738
2020-01-23 $14.39 $14.47 $14.22 $14.25 $11.89 360,355
2020-01-22 $14.35 $14.97 $14.34 $14.39 $11.94 977,527
2020-01-21 $14.23 $14.32 $14.19 $14.32 $11.88 465,051
2020-01-17 $14.05 $14.27 $14.03 $14.18 $11.76 406,833
2020-01-16 $13.98 $14.10 $13.92 $14.10 $11.70 1,141,734
2020-01-15 $14.38 $14.46 $14.01 $14.09 $11.69 731,854
2020-01-14 $14.27 $14.37 $14.26 $14.36 $11.91 1,008,991
2020-01-13 $14.17 $14.34 $14.16 $14.26 $11.83 627,641
2020-01-10 $14.04 $14.19 $14.01 $14.18 $11.76 384,364
2020-01-09 $13.95 $14.10 $13.92 $14.02 $11.63 811,459
2020-01-08 $14.33 $14.40 $13.97 $13.98 $11.53 1,059,454
2020-01-07 $14.64 $14.66 $14.33 $14.35 $11.84 763,817
2020-01-06 $14.69 $14.81 $14.65 $14.72 $12.14 410,030
2020-01-03 $14.61 $14.77 $14.60 $14.75 $12.17 244,390
2020-01-02 $14.90 $14.92 $14.70 $14.73 $12.15 318,342
2019-12-31 $14.78 $14.88 $14.75 $14.88 $12.27 215,441
2019-12-30 $14.79 $14.79 $14.66 $14.72 $12.14 265,089
2019-12-27 $14.91 $14.91 $14.76 $14.83 $12.23 236,591
2019-12-26 $14.75 $14.89 $14.74 $14.87 $12.23 300,880
2019-12-24 $14.74 $14.84 $14.70 $14.77 $12.14 222,299
2019-12-23 $14.69 $14.79 $14.61 $14.74 $12.12 339,177
2019-12-20 $14.54 $14.67 $14.52 $14.65 $12.04 333,708
2019-12-19 $14.63 $14.67 $14.53 $14.58 $11.99 448,841
2019-12-18 $14.55 $14.63 $14.38 $14.58 $11.99 486,787
2019-12-17 $14.72 $14.73 $14.47 $14.55 $11.96 431,928
2019-12-16 $14.83 $14.92 $14.62 $14.79 $12.09 358,896
2019-12-13 $14.75 $14.90 $14.62 $14.88 $12.17 243,295
2019-12-12 $15.01 $15.09 $14.72 $14.75 $12.06 343,541
2019-12-11 $15.07 $15.09 $14.96 $15.09 $12.34 201,414
2019-12-10 $15.00 $15.09 $14.86 $15.07 $12.32 240,067
2019-12-09 $14.99 $15.08 $14.96 $15.04 $12.30 247,356
2019-12-06 $14.99 $15.07 $14.97 $15.00 $12.26 228,825
2019-12-05 $14.82 $15.00 $14.73 $15.00 $12.26 506,460
2019-12-04 $14.80 $14.92 $14.71 $14.72 $12.04 306,433
2019-12-03 $14.53 $14.89 $14.53 $14.83 $12.13 529,074
2019-12-02 $14.65 $14.69 $14.50 $14.58 $11.92 478,026
2019-11-29 $14.51 $14.69 $14.51 $14.67 $11.99 176,755
2019-11-27 $14.47 $14.58 $14.40 $14.51 $11.86 227,293
2019-11-26 $14.17 $14.48 $14.17 $14.45 $11.82 239,705
2019-11-25 $14.43 $14.47 $14.14 $14.21 $11.62 392,212
2019-11-22 $14.53 $14.56 $14.32 $14.38 $11.76 302,798
2019-11-21 $14.66 $14.68 $14.50 $14.54 $11.89 266,571
2019-11-20 $14.63 $14.73 $14.61 $14.71 $12.03 174,226
2019-11-19 $14.54 $14.64 $14.37 $14.61 $11.95 263,024
2019-11-18 $14.55 $14.80 $14.51 $14.51 $11.86 345,685
2019-11-15 $14.52 $14.64 $14.52 $14.53 $11.88 246,512
2019-11-14 $14.27 $14.50 $14.23 $14.49 $11.85 439,636
2019-11-13 $14.24 $14.34 $14.12 $14.21 $11.62 555,785
2019-11-12 $14.49 $14.58 $14.25 $14.26 $11.66 316,608
2019-11-11 $14.47 $14.60 $14.47 $14.55 $11.83 257,162
2019-11-08 $14.44 $14.61 $14.42 $14.55 $11.83 252,968
2019-11-07 $14.84 $14.86 $14.37 $14.48 $11.77 740,544
2019-11-06 $14.80 $14.93 $14.80 $14.83 $12.06 489,038
2019-11-05 $15.10 $15.10 $14.72 $14.83 $12.06 711,247
2019-11-04 $15.16 $15.19 $15.08 $15.11 $12.29 283,464
2019-11-01 $15.29 $15.33 $15.09 $15.14 $12.31 351,155
2019-10-31 $15.41 $15.41 $15.25 $15.32 $12.46 369,031
2019-10-30 $15.07 $15.35 $15.00 $15.33 $12.46 317,762
2019-10-29 $15.04 $15.19 $14.96 $15.03 $12.22 506,101
2019-10-28 $15.30 $15.30 $15.01 $15.04 $12.23 834,547
2019-10-25 $15.55 $15.57 $15.36 $15.37 $12.50 390,732
2019-10-24 $15.41 $15.75 $15.35 $15.61 $12.69 1,044,482
2019-10-23 $15.81 $15.96 $15.70 $15.81 $12.85 246,279
2019-10-22 $15.97 $16.05 $15.82 $15.82 $12.86 270,055
2019-10-21 $15.74 $15.99 $15.71 $15.95 $12.97 348,350
2019-10-18 $15.66 $15.78 $15.63 $15.71 $12.77 185,234
2019-10-17 $15.54 $15.77 $15.48 $15.70 $12.77 213,976
2019-10-16 $15.49 $15.52 $15.32 $15.52 $12.62 298,521
2019-10-15 $15.60 $15.74 $15.42 $15.52 $12.62 277,406
2019-10-14 $15.74 $15.74 $15.62 $15.68 $12.68 253,538
2019-10-11 $15.74 $15.77 $15.53 $15.70 $12.70 275,445
2019-10-10 $15.45 $15.70 $15.42 $15.62 $12.64 241,001
2019-10-09 $15.60 $15.81 $15.33 $15.42 $12.47 292,981
2019-10-08 $15.67 $15.67 $15.44 $15.52 $12.55 241,856
2019-10-07 $15.69 $15.74 $15.58 $15.68 $12.68 255,679
2019-10-04 $15.73 $15.80 $15.56 $15.69 $12.69 288,497
2019-10-03 $15.00 $15.69 $15.00 $15.62 $12.64 447,300
2019-10-02 $15.46 $15.46 $14.76 $15.10 $12.21 892,036
2019-10-01 $15.81 $15.85 $15.50 $15.50 $12.54 428,070
2019-09-30 $15.92 $15.92 $15.78 $15.85 $12.82 456,053
2019-09-27 $15.89 $15.94 $15.78 $15.92 $12.88 257,414
2019-09-26 $15.79 $15.88 $15.72 $15.86 $12.83 323,782
2019-09-25 $15.82 $15.87 $15.72 $15.78 $12.76 312,677
2019-09-24 $15.82 $15.88 $15.71 $15.76 $12.75 289,878
2019-09-23 $15.72 $15.84 $15.71 $15.74 $12.73 268,830
2019-09-20 $15.64 $15.82 $15.59 $15.73 $12.72 328,640
2019-09-19 $15.64 $15.75 $15.54 $15.55 $12.58 351,090
2019-09-18 $15.51 $15.62 $15.46 $15.58 $12.60 255,047
2019-09-17 $15.49 $15.65 $15.48 $15.59 $12.61 299,310
2019-09-16 $15.50 $15.58 $15.40 $15.56 $12.52 385,992
2019-09-13 $15.64 $15.71 $15.22 $15.40 $12.39 616,113
2019-09-12 $15.41 $15.65 $15.37 $15.60 $12.55 550,147
2019-09-11 $15.10 $15.23 $15.08 $15.23 $12.26 425,782
2019-09-10 $15.25 $15.27 $14.94 $15.07 $12.13 396,486
2019-09-09 $15.43 $15.43 $15.21 $15.29 $12.31 314,440
2019-09-06 $15.40 $15.56 $15.37 $15.37 $12.37 420,497
2019-09-05 $15.76 $15.76 $15.37 $15.47 $12.45 500,704
2019-09-04 $15.42 $15.66 $15.42 $15.64 $12.59 408,362
2019-09-03 $15.21 $15.42 $15.15 $15.40 $12.39 509,248
2019-08-30 $15.04 $15.17 $14.99 $15.14 $12.18 318,867
2019-08-29 $14.95 $15.05 $14.87 $15.03 $12.10 269,856
2019-08-28 $14.78 $14.91 $14.75 $14.91 $12.00 259,700
2019-08-27 $14.94 $14.94 $14.76 $14.78 $11.89 327,328
2019-08-26 $14.80 $14.90 $14.76 $14.90 $11.99 293,008
2019-08-23 $14.90 $14.94 $14.75 $14.76 $11.88 242,925
2019-08-22 $14.81 $14.93 $14.72 $14.92 $12.01 243,162
2019-08-21 $14.82 $14.92 $14.76 $14.86 $11.96 203,851
2019-08-20 $14.90 $14.90 $14.71 $14.83 $11.94 404,372
2019-08-19 $14.75 $14.99 $14.41 $14.95 $11.97 430,914
2019-08-16 $14.57 $14.85 $14.57 $14.70 $11.77 309,712
2019-08-15 $14.45 $14.57 $14.41 $14.56 $11.65 213,498
2019-08-14 $14.58 $14.63 $14.38 $14.45 $11.57 397,112
2019-08-13 $14.60 $14.71 $14.57 $14.67 $11.74 257,480
2019-08-12 $14.62 $14.72 $14.51 $14.63 $11.71 545,124
2019-08-09 $14.46 $14.60 $14.42 $14.56 $11.65 286,535
2019-08-08 $14.29 $14.50 $14.23 $14.49 $11.60 376,051
2019-08-07 $14.10 $14.28 $13.93 $14.27 $11.42 349,922
2019-08-06 $14.00 $14.13 $13.88 $14.12 $11.30 308,271
2019-08-05 $14.12 $14.12 $13.82 $13.94 $11.16 409,174
2019-08-02 $14.18 $14.26 $14.16 $14.21 $11.37 213,118
2019-08-01 $14.10 $14.28 $14.09 $14.21 $11.37 307,983
2019-07-31 $14.20 $14.25 $14.09 $14.12 $11.30 279,556
2019-07-30 $14.08 $14.24 $14.06 $14.13 $11.31 321,982
2019-07-29 $14.07 $14.15 $14.03 $14.13 $11.31 317,795
2019-07-26 $13.92 $14.03 $13.86 $14.03 $11.23 212,610
2019-07-25 $13.95 $13.96 $13.80 $13.88 $11.11 310,019
2019-07-24 $13.95 $13.99 $13.88 $13.88 $11.11 361,525
2019-07-23 $13.73 $13.93 $13.62 $13.93 $11.15 392,721
2019-07-22 $13.60 $13.67 $13.52 $13.65 $10.93 418,354
2019-07-19 $13.83 $13.84 $13.60 $13.60 $10.89 199,586
2019-07-18 $13.83 $13.88 $13.72 $13.83 $11.07 191,469
2019-07-17 $13.91 $13.96 $13.80 $13.88 $11.11 224,253
2019-07-16 $13.99 $14.04 $13.89 $13.94 $11.16 253,427
2019-07-15 $14.05 $14.16 $14.00 $14.10 $11.22 294,093
2019-07-12 $14.11 $14.11 $14.01 $14.07 $11.20 243,502
2019-07-11 $14.20 $14.22 $14.00 $14.10 $11.22 266,488
2019-07-10 $14.09 $14.20 $14.05 $14.15 $11.26 258,976
2019-07-09 $13.95 $14.07 $13.94 $14.05 $11.18 221,255
2019-07-08 $13.91 $14.00 $13.91 $13.94 $11.09 237,271
2019-07-05 $13.90 $13.97 $13.69 $13.93 $11.09 266,668
2019-07-03 $13.92 $13.99 $13.91 $13.98 $11.13 102,576
2019-07-02 $13.78 $13.97 $13.74 $13.87 $11.04 269,539
2019-07-01 $13.79 $13.85 $13.61 $13.77 $10.96 281,742
2019-06-28 $13.58 $13.72 $13.55 $13.68 $10.89 286,763
2019-06-27 $13.25 $13.52 $13.25 $13.51 $10.75 292,083
2019-06-26 $13.74 $13.74 $13.21 $13.25 $10.55 983,799
2019-06-25 $13.98 $13.99 $13.75 $13.75 $10.94 410,685
2019-06-24 $14.06 $14.06 $13.94 $13.99 $11.13 342,427
2019-06-21 $14.21 $14.23 $14.02 $14.04 $11.17 305,470
2019-06-20 $14.28 $14.28 $14.21 $14.25 $11.34 307,629
2019-06-19 $14.12 $14.22 $13.98 $14.20 $11.30 476,809
2019-06-18 $14.28 $14.36 $14.09 $14.12 $11.24 421,299
2019-06-17 $14.24 $14.36 $14.20 $14.31 $11.33 462,749
2019-06-14 $14.05 $14.20 $14.02 $14.19 $11.23 265,146
2019-06-13 $14.11 $14.11 $14.01 $14.05 $11.12 300,758
2019-06-12 $13.97 $14.00 $13.93 $14.00 $11.08 279,483
2019-06-11 $13.94 $13.95 $13.83 $13.93 $11.02 330,505
2019-06-10 $13.93 $13.94 $13.77 $13.89 $10.99 382,224
2019-06-07 $13.75 $13.91 $13.75 $13.90 $11.00 333,644
2019-06-06 $13.75 $13.77 $13.64 $13.74 $10.87 402,394
2019-06-05 $13.69 $13.77 $13.66 $13.73 $10.87 459,731
2019-06-04 $13.46 $13.65 $13.44 $13.65 $10.80 648,721
2019-06-03 $13.40 $13.47 $13.30 $13.47 $10.66 415,630
2019-05-31 $13.20 $13.43 $13.12 $13.39 $10.60 427,266
2019-05-30 $13.17 $13.29 $13.16 $13.24 $10.48 325,830
2019-05-29 $13.43 $13.43 $13.16 $13.16 $10.42 433,881
2019-05-28 $13.54 $13.54 $13.43 $13.45 $10.64 585,610
2019-05-24 $13.39 $13.48 $13.38 $13.45 $10.64 261,685
2019-05-23 $13.31 $13.35 $13.27 $13.34 $10.56 274,944
2019-05-22 $13.31 $13.35 $13.28 $13.32 $10.54 216,911
2019-05-21 $13.24 $13.33 $13.22 $13.29 $10.52 290,388
2019-05-20 $13.30 $13.33 $13.18 $13.21 $10.45 338,753
2019-05-17 $13.23 $13.23 $13.15 $13.19 $10.44 255,283
2019-05-16 $13.22 $13.32 $13.19 $13.22 $10.46 451,358
2019-05-15 $13.11 $13.30 $13.11 $13.22 $10.46 380,881
2019-05-14 $13.00 $13.13 $13.00 $13.10 $10.37 209,511
2019-05-13 $13.00 $13.09 $13.00 $13.02 $10.24 299,786
2019-05-10 $12.93 $13.10 $12.93 $13.08 $10.29 187,968
2019-05-09 $12.96 $13.02 $12.85 $12.94 $10.18 294,811
2019-05-08 $12.99 $13.06 $12.96 $12.99 $10.22 235,228
2019-05-07 $13.14 $13.21 $12.91 $12.98 $10.21 476,487
2019-05-06 $13.20 $13.23 $13.14 $13.18 $10.37 312,227
2019-05-03 $13.25 $13.35 $13.16 $13.26 $10.43 301,919
2019-05-02 $13.28 $13.37 $13.16 $13.19 $10.38 323,188
2019-05-01 $13.24 $13.34 $13.19 $13.24 $10.41 430,098
2019-04-30 $13.03 $13.17 $12.94 $13.16 $10.35 380,878
2019-04-29 $12.99 $13.04 $12.96 $12.96 $10.19 278,498
2019-04-26 $13.02 $13.09 $12.94 $12.98 $10.21 352,823
2019-04-25 $13.00 $13.03 $12.93 $12.99 $10.22 234,538
2019-04-24 $12.98 $13.04 $12.93 $12.99 $10.22 393,316
2019-04-23 $12.62 $12.93 $12.58 $12.93 $10.17 472,751
2019-04-22 $12.66 $12.70 $12.49 $12.57 $9.89 365,154
2019-04-18 $12.55 $12.72 $12.51 $12.65 $9.95 253,116
2019-04-17 $12.77 $12.83 $12.47 $12.57 $9.89 440,405
2019-04-16 $12.88 $12.95 $12.63 $12.68 $9.97 415,154
2019-04-15 $12.96 $13.01 $12.94 $12.99 $10.15 344,430
2019-04-12 $12.98 $12.98 $12.88 $12.96 $10.13 202,402
2019-04-11 $12.97 $12.99 $12.91 $12.95 $10.12 222,276
2019-04-10 $12.85 $12.94 $12.83 $12.93 $10.11 207,387
2019-04-09 $12.94 $12.97 $12.81 $12.83 $10.03 316,185
2019-04-08 $12.91 $12.94 $12.86 $12.91 $10.09 316,056
2019-04-05 $12.87 $12.93 $12.81 $12.87 $10.06 223,381
2019-04-04 $12.83 $12.87 $12.75 $12.81 $10.01 205,855
2019-04-03 $12.89 $12.89 $12.83 $12.86 $10.05 257,202
2019-04-02 $12.80 $12.89 $12.75 $12.89 $10.08 332,999
2019-04-01 $12.81 $12.85 $12.75 $12.80 $10.01 339,794
2019-03-29 $12.75 $12.80 $12.72 $12.80 $10.01 316,560
2019-03-28 $12.63 $12.74 $12.61 $12.72 $9.94 238,316
2019-03-27 $12.55 $12.63 $12.51 $12.59 $9.84 273,598
2019-03-26 $12.55 $12.60 $12.49 $12.55 $9.81 242,738
2019-03-25 $12.61 $12.65 $12.43 $12.51 $9.78 298,796
2019-03-22 $12.54 $12.70 $12.54 $12.65 $9.89 399,885
2019-03-21 $12.37 $12.55 $12.33 $12.54 $9.80 295,890
2019-03-20 $12.26 $12.42 $12.25 $12.37 $9.67 259,827
2019-03-19 $12.33 $12.36 $12.26 $12.31 $9.62 328,498
2019-03-18 $12.46 $12.50 $12.40 $12.41 $9.64 214,357
2019-03-15 $12.50 $12.52 $12.43 $12.49 $9.70 234,358
2019-03-14 $12.49 $12.52 $12.45 $12.52 $9.72 168,299
2019-03-13 $12.46 $12.49 $12.43 $12.49 $9.70 188,071
2019-03-12 $12.42 $12.48 $12.39 $12.44 $9.66 224,085
2019-03-11 $12.28 $12.44 $12.28 $12.42 $9.65 169,160
2019-03-08 $12.26 $12.34 $12.25 $12.27 $9.53 201,196
2019-03-07 $12.31 $12.36 $12.22 $12.33 $9.58 256,761
2019-03-06 $12.31 $12.33 $12.26 $12.30 $9.55 177,582
2019-03-05 $12.24 $12.34 $12.24 $12.31 $9.56 181,325
2019-03-04 $12.22 $12.30 $12.17 $12.30 $9.55 344,409
2019-03-01 $12.24 $12.24 $12.12 $12.18 $9.46 211,330
2019-02-28 $12.23 $12.35 $12.17 $12.22 $9.49 269,928
2019-02-27 $12.25 $12.25 $12.06 $12.20 $9.48 291,527
2019-02-26 $12.25 $12.36 $12.22 $12.23 $9.50 349,087
2019-02-25 $12.44 $12.44 $12.28 $12.30 $9.55 259,768
2019-02-22 $12.28 $12.44 $12.28 $12.41 $9.64 195,436
2019-02-21 $12.30 $12.34 $12.22 $12.28 $9.54 258,700
2019-02-20 $12.45 $12.45 $12.26 $12.34 $9.58 268,678
2019-02-19 $12.35 $12.48 $12.33 $12.47 $9.68 344,148
2019-02-15 $12.33 $12.38 $12.30 $12.35 $9.59 358,661
2019-02-14 $12.33 $12.41 $12.30 $12.36 $9.60 323,295
2019-02-13 $12.28 $12.34 $12.22 $12.32 $9.57 301,614
2019-02-12 $12.40 $12.43 $12.24 $12.26 $9.52 376,800
2019-02-11 $12.20 $12.44 $12.17 $12.42 $9.58 531,173
2019-02-08 $12.14 $12.19 $12.05 $12.11 $9.34 291,146
2019-02-07 $12.14 $12.23 $12.07 $12.17 $9.39 293,056
2019-02-06 $12.06 $12.17 $12.04 $12.14 $9.37 280,526
2019-02-05 $12.23 $12.23 $12.00 $12.08 $9.32 566,062
2019-02-04 $12.22 $12.24 $12.11 $12.15 $9.38 407,722
2019-02-01 $12.14 $12.21 $11.95 $12.20 $9.41 688,434
2019-01-31 $12.02 $12.14 $11.91 $12.12 $9.35 478,117
2019-01-30 $11.75 $11.99 $11.73 $11.95 $9.22 485,562
2019-01-29 $11.68 $11.75 $11.63 $11.71 $9.04 357,929
2019-01-28 $11.35 $11.60 $11.31 $11.56 $8.92 317,406
2019-01-25 $11.42 $11.43 $11.37 $11.40 $8.80 416,238
2019-01-24 $11.44 $11.44 $11.31 $11.40 $8.80 246,591
2019-01-23 $11.38 $11.42 $11.34 $11.38 $8.78 351,980
2019-01-22 $11.37 $11.44 $11.30 $11.36 $8.77 402,363
2019-01-18 $11.36 $11.40 $11.33 $11.37 $8.77 328,861
2019-01-17 $11.22 $11.39 $11.21 $11.34 $8.75 285,934
2019-01-16 $11.21 $11.25 $11.17 $11.25 $8.68 286,062
2019-01-15 $11.11 $11.24 $11.11 $11.20 $8.64 358,314
2019-01-14 $11.12 $11.23 $11.08 $11.15 $8.54 238,585
2019-01-11 $11.09 $11.16 $11.08 $11.12 $8.52 457,790
2019-01-10 $10.98 $11.18 $10.97 $11.06 $8.47 385,326
2019-01-09 $11.02 $11.08 $10.93 $10.99 $8.42 404,368
2019-01-08 $10.90 $11.06 $10.86 $10.99 $8.42 742,440
2019-01-07 $10.63 $11.30 $10.59 $10.79 $8.27 791,755
2019-01-04 $10.38 $10.55 $10.35 $10.46 $8.01 1,520,194
2019-01-03 $10.23 $10.42 $10.17 $10.26 $7.86 1,645,654
2019-01-02 $10.36 $10.36 $10.06 $10.26 $7.86 1,851,527
2018-12-31 $10.30 $10.45 $10.20 $10.36 $7.94 1,580,313
2018-12-28 $10.14 $10.29 $10.10 $10.22 $7.83 1,418,581
2018-12-27 $10.25 $10.25 $9.84 $10.15 $7.78 1,005,464
2018-12-26 $9.98 $10.25 $9.86 $10.25 $7.85 840,174
2018-12-24 $10.00 $10.03 $9.89 $9.93 $7.61 474,153
2018-12-21 $10.26 $10.48 $10.05 $10.06 $7.71 895,672
2018-12-20 $10.75 $10.79 $10.17 $10.22 $7.83 1,221,631
2018-12-19 $10.81 $10.91 $10.73 $10.75 $8.24 611,355
2018-12-18 $10.90 $10.99 $10.80 $10.85 $8.31 679,849
2018-12-17 $11.54 $11.55 $10.89 $10.93 $8.31 570,090
2018-12-14 $11.67 $11.67 $11.50 $11.50 $8.75 288,111
2018-12-13 $11.52 $11.74 $11.51 $11.69 $8.89 397,240
2018-12-12 $11.70 $11.73 $11.50 $11.50 $8.75 329,351
2018-12-11 $11.75 $11.81 $11.67 $11.67 $8.88 238,944
2018-12-10 $11.71 $11.73 $11.58 $11.70 $8.90 250,210
2018-12-07 $11.87 $11.88 $11.71 $11.73 $8.92 347,558
2018-12-06 $11.65 $11.89 $11.46 $11.84 $9.00 756,981
2018-12-04 $11.92 $11.99 $11.69 $11.70 $8.90 308,709
2018-12-03 $11.98 $12.00 $11.83 $11.95 $9.09 253,240
2018-11-30 $11.83 $11.88 $11.75 $11.85 $9.01 249,104
2018-11-29 $11.72 $11.76 $11.60 $11.76 $8.94 181,016
2018-11-28 $11.48 $11.72 $11.48 $11.70 $8.90 401,323
2018-11-27 $11.43 $11.51 $11.42 $11.47 $8.72 199,929
2018-11-26 $11.50 $11.54 $11.41 $11.51 $8.75 313,389
2018-11-23 $11.49 $11.49 $11.35 $11.40 $8.67 91,322
2018-11-21 $11.52 $11.54 $11.41 $11.48 $8.73 205,539
2018-11-20 $11.48 $11.54 $11.40 $11.41 $8.68 245,949
2018-11-19 $11.50 $11.65 $11.46 $11.53 $8.77 164,813
2018-11-16 $11.50 $11.53 $11.42 $11.53 $8.77 184,083
2018-11-15 $11.67 $11.67 $11.45 $11.47 $8.72 239,689
2018-11-14 $11.74 $11.76 $11.65 $11.72 $8.91 135,772
2018-11-13 $11.88 $11.88 $11.69 $11.73 $8.92 177,238
2018-11-12 $11.76 $11.89 $11.76 $11.88 $8.97 171,696
2018-11-09 $11.70 $11.81 $11.68 $11.80 $8.91 143,428
2018-11-08 $11.77 $11.78 $11.67 $11.69 $8.83 155,206
2018-11-07 $11.53 $11.78 $11.53 $11.77 $8.89 204,565
2018-11-06 $11.47 $11.57 $11.45 $11.50 $8.69 184,949
2018-11-05 $11.35 $11.49 $11.35 $11.43 $8.63 168,766
2018-11-02 $11.38 $11.44 $11.26 $11.37 $8.59 231,011
2018-11-01 $11.27 $11.44 $11.25 $11.40 $8.61 365,018
2018-10-31 $11.54 $11.57 $11.25 $11.27 $8.51 498,974
2018-10-30 $11.34 $11.52 $11.33 $11.43 $8.63 348,265
2018-10-29 $11.36 $11.50 $11.29 $11.32 $8.55 230,735
2018-10-26 $11.54 $11.54 $11.23 $11.30 $8.54 230,280
2018-10-25 $11.40 $11.66 $11.40 $11.60 $8.76 213,247
2018-10-24 $11.37 $11.52 $11.33 $11.37 $8.59 382,104
2018-10-23 $11.15 $11.37 $11.11 $11.34 $8.57 334,396
2018-10-22 $11.70 $11.70 $11.34 $11.34 $8.57 360,953
2018-10-19 $11.56 $11.68 $11.56 $11.67 $8.82 172,136
2018-10-18 $11.51 $11.64 $11.48 $11.56 $8.73 342,164
2018-10-17 $11.61 $11.68 $11.54 $11.59 $8.75 290,683
2018-10-16 $11.37 $11.67 $11.35 $11.65 $8.80 300,527
2018-10-15 $11.28 $11.46 $11.24 $11.44 $8.58 329,984
2018-10-12 $11.32 $11.36 $11.15 $11.23 $8.42 465,206
2018-10-11 $11.56 $11.61 $11.07 $11.08 $8.31 832,205
2018-10-10 $11.89 $11.93 $11.63 $11.63 $8.73 267,823
2018-10-09 $11.85 $11.91 $11.78 $11.88 $8.91 279,754
2018-10-08 $11.66 $11.84 $11.62 $11.69 $8.77 357,111
2018-10-05 $11.77 $11.82 $11.68 $11.68 $8.76 341,481
2018-10-04 $12.10 $12.11 $11.78 $11.78 $8.84 559,325
2018-10-03 $12.31 $12.38 $12.13 $12.13 $9.10 345,257
2018-10-02 $12.33 $12.42 $12.23 $12.37 $9.28 635,958
2018-10-01 $12.25 $12.43 $12.24 $12.33 $9.25 305,881
2018-09-28 $12.16 $12.33 $12.14 $12.25 $9.19 272,585
2018-09-27 $12.08 $12.18 $12.02 $12.16 $9.12 176,257
2018-09-26 $12.09 $12.13 $11.99 $12.10 $9.08 567,956
2018-09-25 $12.13 $12.18 $12.07 $12.08 $9.06 208,767
2018-09-24 $12.35 $12.35 $12.08 $12.14 $9.11 282,420
2018-09-21 $12.39 $12.42 $12.34 $12.38 $9.29 182,903
2018-09-20 $12.35 $12.36 $12.29 $12.33 $9.25 142,797
2018-09-19 $12.49 $12.51 $12.32 $12.33 $9.25 254,037
2018-09-18 $12.43 $12.54 $12.43 $12.48 $9.36 371,642
2018-09-17 $12.50 $12.61 $12.49 $12.53 $9.34 285,131
2018-09-14 $12.54 $12.54 $12.43 $12.53 $9.34 332,714
2018-09-13 $12.52 $12.60 $12.50 $12.59 $9.39 290,298
2018-09-12 $12.44 $12.54 $12.42 $12.49 $9.31 275,644
2018-09-11 $12.49 $12.58 $12.39 $12.39 $9.24 649,388
2018-09-10 $12.45 $12.52 $12.42 $12.50 $9.32 460,126
2018-09-07 $12.50 $12.52 $12.26 $12.26 $9.14 309,306
2018-09-06 $12.58 $12.60 $12.53 $12.53 $9.34 210,267
2018-09-05 $12.51 $12.59 $12.49 $12.57 $9.37 176,828
2018-09-04 $12.57 $12.59 $12.48 $12.53 $9.34 244,253
2018-08-31 $12.58 $12.63 $12.54 $12.57 $9.37 209,709
2018-08-30 $12.60 $12.60 $12.48 $12.54 $9.35 200,429
2018-08-29 $12.56 $12.60 $12.52 $12.60 $9.39 266,919
2018-08-28 $12.46 $12.54 $12.45 $12.54 $9.35 178,298
2018-08-27 $12.48 $12.49 $12.41 $12.48 $9.30 183,742
2018-08-24 $12.36 $12.46 $12.35 $12.46 $9.29 190,493
2018-08-23 $12.48 $12.48 $12.38 $12.38 $9.23 209,972
2018-08-22 $12.50 $12.53 $12.39 $12.45 $9.28 291,421
2018-08-21 $12.53 $12.57 $12.44 $12.55 $9.36 304,491
2018-08-20 $12.58 $12.64 $12.55 $12.61 $9.34 237,044
2018-08-17 $12.44 $12.58 $12.44 $12.54 $9.29 282,496
2018-08-16 $12.35 $12.45 $12.35 $12.44 $9.21 216,135
2018-08-15 $12.19 $12.36 $12.15 $12.35 $9.15 292,448
2018-08-14 $12.12 $12.18 $12.10 $12.18 $9.02 140,753
2018-08-13 $12.17 $12.21 $12.10 $12.10 $8.96 153,313
2018-08-10 $12.16 $12.24 $12.16 $12.19 $9.03 166,998
2018-08-09 $12.21 $12.25 $12.18 $12.19 $9.03 124,012
2018-08-08 $12.20 $12.23 $12.18 $12.21 $9.04 117,320
2018-08-07 $12.25 $12.25 $12.17 $12.24 $9.07 157,560
2018-08-06 $12.24 $12.28 $12.21 $12.28 $9.10 249,351
2018-08-03 $12.17 $12.25 $12.11 $12.24 $9.07 174,877
2018-08-02 $12.09 $12.18 $12.06 $12.15 $9.00 224,057
2018-08-01 $12.09 $12.15 $12.00 $12.15 $9.00 211,447
2018-07-31 $11.98 $12.16 $11.93 $12.12 $8.98 302,261
2018-07-30 $11.91 $11.92 $11.81 $11.91 $8.82 241,589
2018-07-27 $12.09 $12.10 $11.91 $11.94 $8.84 156,699
2018-07-26 $12.02 $12.08 $11.98 $12.04 $8.92 151,332
2018-07-25 $11.90 $12.00 $11.89 $12.00 $8.89 188,916
2018-07-24 $12.03 $12.03 $11.85 $11.95 $8.85 281,615
2018-07-23 $11.93 $11.96 $11.87 $11.96 $8.86 224,121
2018-07-20 $11.95 $12.01 $11.90 $11.94 $8.84 133,549
2018-07-19 $11.88 $12.07 $11.88 $11.98 $8.87 181,063
2018-07-18 $11.93 $11.95 $11.83 $11.93 $8.84 231,819
2018-07-17 $12.02 $12.04 $11.88 $11.88 $8.80 260,593
2018-07-16 $12.17 $12.17 $12.05 $12.14 $8.93 209,341
2018-07-13 $12.21 $12.23 $12.15 $12.18 $8.96 238,472
2018-07-12 $12.18 $12.21 $12.12 $12.21 $8.98 180,669
2018-07-11 $12.14 $12.20 $12.10 $12.11 $8.91 241,363
2018-07-10 $12.16 $12.21 $12.11 $12.21 $8.98 182,323
2018-07-09 $12.22 $12.24 $12.08 $12.15 $8.94 251,800
2018-07-06 $12.18 $12.25 $12.18 $12.24 $9.01 250,235
2018-07-05 $12.13 $12.20 $12.08 $12.19 $8.97 348,134
2018-07-03 $11.99 $12.11 $11.99 $12.07 $8.88 153,550
2018-07-02 $12.02 $12.09 $11.87 $12.02 $8.84 205,377
2018-06-29 $12.00 $12.14 $11.93 $12.02 $8.84 400,302
2018-06-28 $11.92 $12.00 $11.88 $11.97 $8.81 226,264
2018-06-27 $11.90 $11.97 $11.88 $11.88 $8.74 278,859
2018-06-26 $11.83 $11.93 $11.83 $11.88 $8.74 284,169
2018-06-25 $11.87 $11.89 $11.79 $11.84 $8.71 208,764
2018-06-22 $11.82 $11.91 $11.78 $11.89 $8.75 139,428
2018-06-21 $11.81 $11.82 $11.73 $11.81 $8.69 213,759
2018-06-20 $11.64 $11.79 $11.64 $11.77 $8.66 281,041
2018-06-19 $11.65 $11.72 $11.64 $11.65 $8.57 191,890
2018-06-18 $11.77 $11.81 $11.72 $11.75 $8.59 178,303
2018-06-15 $11.68 $11.87 $11.68 $11.81 $8.63 211,311
2018-06-14 $11.69 $11.83 $11.69 $11.78 $8.61 222,986
2018-06-13 $11.93 $11.97 $11.65 $11.67 $8.53 266,682
2018-06-12 $11.86 $11.97 $11.84 $11.92 $8.71 187,662
2018-06-11 $11.96 $11.96 $11.87 $11.90 $8.70 206,293
2018-06-08 $11.80 $11.95 $11.80 $11.95 $8.73 475,780
2018-06-07 $11.80 $11.85 $11.73 $11.79 $8.62 220,395
2018-06-06 $11.83 $11.84 $11.76 $11.83 $8.64 175,479
2018-06-05 $11.82 $11.88 $11.79 $11.82 $8.64 198,101
2018-06-04 $11.74 $11.83 $11.74 $11.78 $8.61 210,235
2018-06-01 $11.63 $11.77 $11.62 $11.76 $8.59 257,215
2018-05-31 $11.70 $11.71 $11.62 $11.62 $8.49 331,162
2018-05-30 $11.53 $11.70 $11.48 $11.66 $8.52 246,797
2018-05-29 $11.47 $11.58 $11.43 $11.57 $8.45 218,581
2018-05-25 $11.37 $11.50 $11.37 $11.48 $8.39 163,967
2018-05-24 $11.41 $11.45 $11.33 $11.37 $8.31 181,287
2018-05-23 $11.32 $11.44 $11.32 $11.41 $8.34 258,692
2018-05-22 $11.34 $11.35 $11.26 $11.33 $8.28 175,544
2018-05-21 $11.18 $11.32 $11.13 $11.29 $8.25 307,104
2018-05-18 $11.21 $11.27 $11.11 $11.15 $8.15 367,341
2018-05-17 $11.29 $11.33 $11.20 $11.20 $8.18 218,606
2018-05-16 $11.31 $11.35 $11.25 $11.29 $8.25 324,976
2018-05-15 $11.57 $11.57 $11.26 $11.28 $8.24 608,505
2018-05-14 $11.80 $11.80 $11.63 $11.69 $8.48 256,972
2018-05-11 $11.74 $11.79 $11.70 $11.75 $8.53 214,139
2018-05-10 $11.70 $11.75 $11.70 $11.73 $8.51 231,046
2018-05-09 $11.55 $11.67 $11.52 $11.65 $8.45 242,188
2018-05-08 $11.65 $11.65 $11.54 $11.60 $8.42 231,373
2018-05-07 $11.50 $11.63 $11.49 $11.63 $8.44 251,414
2018-05-04 $11.42 $11.51 $11.39 $11.49 $8.34 275,995
2018-05-03 $11.51 $11.51 $11.39 $11.43 $8.29 367,479
2018-05-02 $11.59 $11.60 $11.46 $11.54 $8.37 201,404
2018-05-01 $11.52 $11.60 $11.47 $11.58 $8.40 225,000
2018-04-30 $11.57 $11.61 $11.48 $11.53 $8.37 276,114
2018-04-27 $11.39 $11.57 $11.32 $11.50 $8.34 277,154
2018-04-26 $11.21 $11.44 $11.21 $11.31 $8.21 281,199
2018-04-25 $11.24 $11.33 $11.17 $11.18 $8.11 329,887
2018-04-24 $11.22 $11.36 $11.22 $11.31 $8.21 284,945
2018-04-23 $11.40 $11.45 $11.22 $11.26 $8.17 573,078
2018-04-20 $11.48 $11.55 $11.38 $11.43 $8.29 266,056
2018-04-19 $11.76 $11.76 $11.46 $11.49 $8.34 411,804
2018-04-18 $11.76 $11.86 $11.71 $11.86 $8.61 591,262
2018-04-17 $11.55 $11.75 $11.54 $11.74 $8.52 364,538
2018-04-16 $11.63 $11.70 $11.58 $11.59 $8.35 676,160
2018-04-13 $11.56 $11.66 $11.56 $11.63 $8.38 287,887
2018-04-12 $11.79 $11.81 $11.59 $11.60 $8.36 422,207
2018-04-11 $11.91 $11.99 $11.80 $11.81 $8.51 319,211
2018-04-10 $12.07 $12.10 $11.88 $11.91 $8.58 257,751
2018-04-09 $11.88 $12.12 $11.82 $11.95 $8.61 369,543
2018-04-06 $11.92 $12.04 $11.85 $11.92 $8.59 183,547
2018-04-05 $12.06 $12.06 $11.87 $11.93 $8.60 287,967
2018-04-04 $11.85 $12.05 $11.80 $12.01 $8.66 290,203
2018-04-03 $11.86 $11.94 $11.73 $11.90 $8.58 260,606
2018-04-02 $11.88 $11.95 $11.77 $11.83 $8.53 388,600
2018-03-29 $11.80 $11.93 $11.79 $11.85 $8.54 298,101
2018-03-28 $11.50 $11.80 $11.50 $11.79 $8.50 220,571
2018-03-27 $11.47 $11.64 $11.40 $11.50 $8.29 259,400
2018-03-26 $11.50 $11.50 $11.36 $11.46 $8.26 242,919
2018-03-23 $11.62 $11.72 $11.38 $11.39 $8.21 491,348
2018-03-22 $11.69 $11.80 $11.59 $11.59 $8.35 409,812
2018-03-21 $11.88 $11.88 $11.66 $11.68 $8.42 341,304
2018-03-20 $11.91 $12.00 $11.81 $11.82 $8.52 284,078
2018-03-19 $12.14 $12.19 $11.91 $12.01 $8.60 406,067
2018-03-16 $11.99 $12.20 $11.94 $12.20 $8.73 372,059
2018-03-15 $11.80 $12.00 $11.80 $11.97 $8.57 448,793
2018-03-14 $11.80 $11.87 $11.77 $11.83 $8.47 295,640
2018-03-13 $11.78 $11.86 $11.74 $11.81 $8.45 318,700
2018-03-12 $11.66 $11.80 $11.64 $11.76 $8.42 284,104
2018-03-09 $11.65 $11.65 $11.58 $11.64 $8.33 315,094
2018-03-08 $11.60 $11.65 $11.51 $11.63 $8.33 273,152
2018-03-07 $11.44 $11.56 $11.36 $11.54 $8.26 363,829
2018-03-06 $11.40 $11.49 $11.36 $11.44 $8.19 284,382
2018-03-05 $11.27 $11.50 $11.27 $11.40 $8.16 318,399
2018-03-02 $11.35 $11.35 $11.24 $11.31 $8.10 406,500
2018-03-01 $11.37 $11.48 $11.27 $11.36 $8.13 514,605
2018-02-28 $11.44 $11.49 $11.31 $11.31 $8.10 639,760
2018-02-27 $11.55 $11.57 $11.28 $11.39 $8.15 508,413
2018-02-26 $11.43 $11.54 $11.41 $11.54 $8.26 586,360
2018-02-23 $11.11 $11.40 $11.07 $11.39 $8.15 744,761
2018-02-22 $11.17 $11.22 $11.03 $11.04 $7.90 782,762
2018-02-21 $11.24 $11.28 $11.12 $11.14 $7.97 1,298,904
2018-02-20 $11.09 $11.27 $11.02 $11.20 $8.02 1,803,837
2018-02-16 $10.82 $10.94 $10.82 $10.91 $7.81 366,525
2018-02-15 $10.69 $10.82 $10.67 $10.80 $7.73 319,052
2018-02-14 $10.70 $10.71 $10.58 $10.67 $7.64 451,897
2018-02-13 $10.66 $10.79 $10.64 $10.76 $7.70 582,392
2018-02-12 $10.87 $10.87 $10.58 $10.80 $7.67 571,572
2018-02-09 $10.70 $10.83 $10.55 $10.77 $7.65 681,265
2018-02-08 $10.90 $10.99 $10.66 $10.67 $7.58 437,586
2018-02-07 $10.95 $11.16 $10.94 $10.94 $7.77 647,578
2018-02-06 $10.57 $11.05 $10.56 $11.04 $7.84 1,175,799
2018-02-05 $11.08 $11.18 $10.67 $10.68 $7.59 971,368
2018-02-02 $11.31 $11.36 $11.11 $11.15 $7.92 1,473,591
2018-02-01 $11.66 $11.75 $11.45 $11.45 $8.14 463,359
2018-01-31 $11.59 $11.78 $11.56 $11.63 $8.26 645,763
2018-01-30 $11.69 $11.71 $11.57 $11.58 $8.23 577,129
2018-01-29 $11.84 $11.85 $11.74 $11.77 $8.36 508,980
2018-01-26 $11.90 $11.95 $11.84 $11.86 $8.43 369,479
2018-01-25 $12.02 $12.02 $11.85 $11.91 $8.46 368,457
2018-01-24 $12.05 $12.09 $11.89 $11.96 $8.50 670,710
2018-01-23 $11.93 $12.09 $11.89 $12.08 $8.58 384,688
2018-01-22 $11.69 $11.87 $11.69 $11.83 $8.41 490,671
2018-01-19 $11.76 $11.84 $11.63 $11.70 $8.31 760,562
2018-01-18 $11.89 $11.92 $11.79 $11.79 $8.38 447,644
2018-01-17 $11.84 $11.97 $11.81 $11.94 $8.48 497,565
2018-01-16 $11.91 $11.99 $11.85 $11.85 $8.42 700,787
2018-01-12 $12.06 $12.06 $11.88 $11.90 $8.40 783,678
2018-01-11 $12.08 $12.15 $12.00 $12.09 $8.53 482,532
2018-01-10 $12.23 $12.26 $12.01 $12.03 $8.49 653,892
2018-01-09 $12.44 $12.44 $12.26 $12.26 $8.65 593,842
2018-01-08 $12.44 $12.49 $12.41 $12.45 $8.79 326,474
2018-01-05 $12.53 $12.53 $12.36 $12.43 $8.77 494,047
2018-01-04 $12.56 $12.56 $12.48 $12.50 $8.82 463,718
2018-01-03 $12.60 $12.68 $12.52 $12.52 $8.84 496,851
2018-01-02 $12.64 $12.67 $12.52 $12.58 $8.88 564,594
2017-12-29 $12.62 $12.72 $12.55 $12.65 $8.93 394,198
2017-12-28 $12.55 $12.56 $12.50 $12.53 $8.84 317,112
2017-12-27 $12.60 $12.60 $12.52 $12.55 $8.86 286,772
2017-12-26 $12.41 $12.56 $12.41 $12.55 $8.86 400,109
2017-12-22 $12.30 $12.40 $12.26 $12.37 $8.73 317,630
2017-12-21 $12.37 $12.39 $12.23 $12.25 $8.65 574,315
2017-12-20 $12.50 $12.55 $12.36 $12.37 $8.73 484,902
2017-12-19 $12.65 $12.65 $12.47 $12.50 $8.82 534,449
2017-12-18 $12.60 $12.79 $12.60 $12.70 $8.91 630,845
2017-12-15 $12.52 $12.60 $12.51 $12.55 $8.80 241,459
2017-12-14 $12.50 $12.54 $12.47 $12.52 $8.78 173,055
2017-12-13 $12.47 $12.54 $12.47 $12.50 $8.77 240,702
2017-12-12 $12.44 $12.52 $12.43 $12.46 $8.74 276,206
2017-12-11 $12.45 $12.49 $12.40 $12.43 $8.72 200,451
2017-12-08 $12.39 $12.48 $12.39 $12.46 $8.74 219,492
2017-12-07 $12.33 $12.42 $12.33 $12.39 $8.69 204,907
2017-12-06 $12.46 $12.48 $12.33 $12.37 $8.68 207,093
2017-12-05 $12.50 $12.54 $12.43 $12.43 $8.72 267,438
2017-12-04 $12.58 $12.62 $12.52 $12.53 $8.79 176,130
2017-12-01 $12.52 $12.60 $12.46 $12.53 $8.79 265,242
2017-11-30 $12.50 $12.55 $12.47 $12.48 $8.75 469,456
2017-11-29 $12.44 $12.51 $12.44 $12.50 $8.77 180,505
2017-11-28 $12.61 $12.61 $12.46 $12.50 $8.77 279,325
2017-11-27 $12.65 $12.69 $12.57 $12.59 $8.83 182,702
2017-11-24 $12.62 $12.69 $12.61 $12.68 $8.89 58,192
2017-11-22 $12.59 $12.63 $12.56 $12.60 $8.84 154,008
2017-11-21 $12.54 $12.58 $12.53 $12.54 $8.79 211,086
2017-11-20 $12.52 $12.55 $12.50 $12.50 $8.77 189,570
2017-11-17 $12.54 $12.56 $12.50 $12.54 $8.79 209,948
2017-11-16 $12.45 $12.53 $12.44 $12.51 $8.77 166,023
2017-11-15 $12.61 $12.61 $12.39 $12.42 $8.71 435,089
2017-11-14 $12.63 $12.69 $12.58 $12.61 $8.84 203,490
2017-11-13 $12.74 $12.83 $12.74 $12.75 $8.89 265,556
2017-11-10 $12.80 $12.87 $12.75 $12.78 $8.91 299,140
2017-11-09 $12.77 $12.90 $12.77 $12.89 $8.98 201,484
2017-11-08 $12.74 $12.87 $12.74 $12.85 $8.96 237,296
2017-11-07 $12.69 $12.80 $12.69 $12.77 $8.90 164,938
2017-11-06 $12.55 $12.76 $12.55 $12.72 $8.86 214,248
2017-11-03 $12.60 $12.62 $12.54 $12.55 $8.75 290,671
2017-11-02 $12.56 $12.66 $12.56 $12.63 $8.80 179,133
2017-11-01 $12.52 $12.58 $12.51 $12.55 $8.75 220,873
2017-10-31 $12.62 $12.62 $12.50 $12.50 $8.71 433,422
2017-10-30 $12.42 $12.59 $12.40 $12.56 $8.75 248,999
2017-10-27 $12.38 $12.47 $12.33 $12.42 $8.66 175,410
2017-10-26 $12.48 $12.50 $12.35 $12.36 $8.61 245,777
2017-10-25 $12.51 $12.53 $12.40 $12.44 $8.67 292,977
2017-10-24 $12.56 $12.64 $12.52 $12.54 $8.74 218,113
2017-10-23 $12.66 $12.69 $12.56 $12.56 $8.75 220,589
2017-10-20 $12.72 $12.74 $12.65 $12.69 $8.84 142,493
2017-10-19 $12.78 $12.80 $12.70 $12.75 $8.89 150,983
2017-10-18 $12.75 $12.81 $12.73 $12.74 $8.88 191,128
2017-10-17 $12.80 $12.82 $12.73 $12.79 $8.91 119,967
2017-10-16 $12.89 $12.93 $12.85 $12.88 $8.92 138,380
2017-10-13 $12.86 $12.93 $12.85 $12.89 $8.93 158,024
2017-10-12 $12.71 $12.90 $12.71 $12.85 $8.90 171,843
2017-10-11 $12.73 $12.78 $12.73 $12.74 $8.82 116,939
2017-10-10 $12.71 $12.78 $12.70 $12.70 $8.80 151,735
2017-10-09 $12.64 $12.76 $12.64 $12.71 $8.80 168,650
2017-10-06 $12.65 $12.70 $12.53 $12.64 $8.75 216,068
2017-10-05 $12.57 $12.70 $12.57 $12.66 $8.77 193,129
2017-10-04 $12.54 $12.62 $12.53 $12.58 $8.71 144,406
2017-10-03 $12.54 $12.61 $12.54 $12.55 $8.69 203,612
2017-10-02 $12.56 $12.61 $12.54 $12.55 $8.69 216,513
2017-09-29 $12.55 $12.59 $12.47 $12.56 $8.70 228,501
2017-09-28 $12.45 $12.53 $12.41 $12.51 $8.66 304,557
2017-09-27 $12.56 $12.60 $12.44 $12.51 $8.66 231,265
2017-09-26 $12.55 $12.63 $12.53 $12.60 $8.73 135,902
2017-09-25 $12.49 $12.60 $12.49 $12.52 $8.67 146,981
2017-09-22 $12.56 $12.63 $12.51 $12.52 $8.67 154,275
2017-09-21 $12.59 $12.64 $12.55 $12.56 $8.70 188,865
2017-09-20 $12.63 $12.71 $12.55 $12.62 $8.74 127,935
2017-09-19 $12.68 $12.74 $12.61 $12.66 $8.71 204,863
2017-09-18 $12.79 $12.84 $12.73 $12.78 $8.74 158,358
2017-09-15 $12.81 $12.84 $12.72 $12.78 $8.74 148,931
2017-09-14 $12.67 $12.85 $12.65 $12.83 $8.77 326,106
2017-09-13 $12.72 $12.77 $12.69 $12.72 $8.70 164,513
2017-09-12 $12.87 $12.90 $12.73 $12.73 $8.71 166,525
2017-09-11 $12.84 $12.89 $12.76 $12.87 $8.80 169,647
2017-09-08 $12.80 $12.82 $12.75 $12.76 $8.73 140,520
2017-09-07 $12.77 $12.82 $12.72 $12.77 $8.73 173,265
2017-09-06 $12.72 $12.80 $12.66 $12.75 $8.72 152,036
2017-09-05 $12.78 $12.86 $12.65 $12.70 $8.69 177,656
2017-09-01 $12.71 $12.89 $12.71 $12.84 $8.78 142,106
2017-08-31 $12.68 $12.75 $12.67 $12.70 $8.69 278,340
2017-08-30 $12.53 $12.63 $12.49 $12.61 $8.62 185,504
2017-08-29 $12.50 $12.59 $12.50 $12.53 $8.57 161,261
2017-08-28 $12.70 $12.72 $12.58 $12.59 $8.61 214,755
2017-08-25 $12.73 $12.73 $12.62 $12.69 $8.68 248,274
2017-08-24 $12.70 $12.80 $12.67 $12.67 $8.66 197,218
2017-08-23 $12.52 $12.69 $12.52 $12.67 $8.66 149,668
2017-08-22 $12.61 $12.63 $12.54 $12.59 $8.61 130,524
2017-08-21 $12.47 $12.57 $12.43 $12.54 $8.58 227,279
2017-08-18 $12.57 $12.57 $12.45 $12.46 $8.52 176,308
2017-08-17 $12.63 $12.67 $12.55 $12.56 $8.59 205,804
2017-08-16 $12.59 $12.72 $12.59 $12.68 $8.67 137,280
2017-08-15 $12.60 $12.64 $12.49 $12.62 $8.63 171,064
2017-08-14 $12.55 $12.74 $12.55 $12.73 $8.65 222,796
2017-08-11 $12.34 $12.57 $12.34 $12.53 $8.51 284,756
2017-08-10 $12.78 $12.92 $12.44 $12.46 $8.47 297,965
2017-08-09 $12.87 $12.90 $12.79 $12.81 $8.71 225,396
2017-08-08 $13.08 $13.08 $12.88 $12.93 $8.79 183,581
2017-08-07 $13.04 $13.10 $13.02 $13.06 $8.88 142,399
2017-08-04 $13.01 $13.10 $12.98 $13.09 $8.90 160,025
2017-08-03 $13.05 $13.14 $12.99 $13.04 $8.86 152,880
2017-08-02 $13.15 $13.19 $13.04 $13.06 $8.88 183,036
2017-08-01 $13.18 $13.19 $13.07 $13.13 $8.92 420,762
2017-07-31 $13.07 $13.18 $13.07 $13.13 $8.92 248,611
2017-07-28 $12.95 $13.12 $12.95 $13.12 $8.92 168,671
2017-07-27 $13.16 $13.16 $12.99 $13.00 $8.83 220,387
2017-07-26 $13.11 $13.16 $13.03 $13.12 $8.92 169,797
2017-07-25 $13.06 $13.12 $12.93 $13.11 $8.91 294,163
2017-07-24 $12.97 $13.10 $12.95 $13.06 $8.88 236,122
2017-07-21 $13.13 $13.13 $12.99 $12.99 $8.83 98,966
2017-07-20 $12.99 $13.15 $12.95 $13.04 $8.86 214,841
2017-07-19 $12.90 $13.00 $12.87 $12.99 $8.83 230,161
2017-07-18 $12.85 $12.98 $12.79 $12.90 $8.77 168,764
2017-07-17 $12.91 $13.00 $12.88 $12.98 $8.77 221,426
2017-07-14 $12.84 $12.94 $12.76 $12.94 $8.74 224,682
2017-07-13 $12.73 $12.84 $12.73 $12.83 $8.67 208,202
2017-07-12 $12.65 $12.78 $12.65 $12.77 $8.62 253,543
2017-07-11 $12.61 $12.66 $12.50 $12.62 $8.52 302,310
2017-07-10 $12.63 $12.67 $12.58 $12.64 $8.54 221,388
2017-07-07 $12.59 $12.70 $12.51 $12.66 $8.55 224,009
2017-07-06 $12.76 $12.76 $12.58 $12.59 $8.50 296,690
2017-07-05 $12.83 $12.85 $12.72 $12.84 $8.67 241,362
2017-07-03 $12.64 $12.83 $12.64 $12.82 $8.66 136,781
2017-06-30 $12.65 $12.70 $12.59 $12.59 $8.50 259,260
2017-06-29 $12.71 $12.71 $12.54 $12.59 $8.50 300,418
2017-06-28 $12.87 $12.91 $12.67 $12.69 $8.57 358,311
2017-06-27 $12.95 $13.01 $12.81 $12.84 $8.67 277,135
2017-06-26 $12.95 $13.03 $12.93 $12.98 $8.77 213,393
2017-06-23 $12.84 $13.00 $12.84 $12.91 $8.72 274,707
2017-06-22 $12.89 $13.00 $12.79 $12.87 $8.69 289,375
2017-06-21 $12.88 $12.89 $12.78 $12.88 $8.70 196,188
2017-06-20 $12.85 $12.90 $12.76 $12.88 $8.70 293,920
2017-06-19 $12.90 $12.95 $12.82 $12.88 $8.65 352,108
2017-06-16 $12.84 $12.89 $12.80 $12.86 $8.63 263,288
2017-06-15 $12.67 $12.88 $12.67 $12.85 $8.63 191,486
2017-06-14 $12.79 $12.85 $12.76 $12.79 $8.58 257,788
2017-06-13 $12.72 $12.78 $12.66 $12.77 $8.57 192,503
2017-06-12 $12.65 $12.75 $12.64 $12.71 $8.53 202,420
2017-06-09 $12.54 $12.66 $12.52 $12.62 $8.47 200,321
2017-06-08 $12.54 $12.57 $12.41 $12.55 $8.42 225,226
2017-06-07 $12.51 $12.55 $12.48 $12.52 $8.40 171,147
2017-06-06 $12.47 $12.54 $12.46 $12.53 $8.41 269,621
2017-06-05 $12.54 $12.57 $12.42 $12.52 $8.40 287,812
2017-06-02 $12.55 $12.64 $12.45 $12.54 $8.42 437,215
2017-06-01 $12.32 $12.51 $12.32 $12.50 $8.39 270,809
2017-05-31 $12.44 $12.49 $12.31 $12.38 $8.31 308,287
2017-05-30 $12.43 $12.52 $12.36 $12.41 $8.33 265,778
2017-05-26 $12.53 $12.60 $12.42 $12.46 $8.36 284,132
2017-05-25 $12.58 $12.62 $12.40 $12.56 $8.43 196,543
2017-05-24 $12.44 $12.58 $12.44 $12.57 $8.43 194,409
2017-05-23 $12.44 $12.52 $12.41 $12.44 $8.35 263,399
2017-05-22 $12.30 $12.44 $12.30 $12.41 $8.33 240,388
2017-05-19 $12.30 $12.41 $12.21 $12.27 $8.24 742,583
2017-05-18 $12.18 $12.31 $12.14 $12.24 $8.22 371,056
2017-05-17 $12.25 $12.33 $12.21 $12.22 $8.20 321,765
2017-05-16 $12.41 $12.42 $12.26 $12.28 $8.24 266,670
2017-05-15 $12.40 $12.49 $12.36 $12.49 $8.33 219,869
2017-05-12 $12.56 $12.65 $12.35 $12.41 $8.28 422,017
2017-05-11 $12.59 $12.64 $12.46 $12.59 $8.40 223,927
2017-05-10 $12.61 $12.73 $12.54 $12.56 $8.38 264,320
2017-05-09 $12.72 $12.72 $12.61 $12.63 $8.42 240,686
2017-05-08 $12.78 $12.81 $12.65 $12.74 $8.50 151,014
2017-05-05 $12.57 $12.78 $12.57 $12.76 $8.51 223,148
2017-05-04 $12.77 $12.79 $12.55 $12.59 $8.40 364,053
2017-05-03 $12.92 $12.92 $12.78 $12.83 $8.56 182,695
2017-05-02 $12.85 $12.97 $12.81 $12.92 $8.62 222,306
2017-05-01 $12.87 $12.91 $12.81 $12.87 $8.58 272,302
2017-04-28 $12.91 $12.91 $12.77 $12.91 $8.61 314,268
2017-04-27 $12.88 $12.93 $12.77 $12.91 $8.61 266,899
2017-04-26 $12.82 $12.87 $12.73 $12.83 $8.56 210,531
2017-04-25 $12.72 $12.88 $12.71 $12.81 $8.54 229,484
2017-04-24 $12.83 $12.85 $12.67 $12.74 $8.50 246,253
2017-04-21 $12.89 $12.90 $12.75 $12.82 $8.55 215,475
2017-04-20 $12.99 $13.04 $12.83 $12.84 $8.56 289,139
2017-04-19 $12.95 $13.06 $12.92 $13.01 $8.68 313,930
2017-04-18 $12.82 $12.92 $12.78 $12.90 $8.60 184,895
2017-04-17 $12.83 $12.92 $12.81 $12.90 $8.55 382,183
2017-04-13 $12.84 $12.89 $12.74 $12.82 $8.50 355,528
2017-04-12 $12.86 $12.92 $12.84 $12.88 $8.54 327,661
2017-04-11 $12.89 $12.92 $12.83 $12.90 $8.55 232,721
2017-04-10 $12.81 $12.89 $12.70 $12.89 $8.54 307,912
2017-04-07 $12.63 $12.84 $12.59 $12.80 $8.48 338,991
2017-04-06 $12.64 $12.64 $12.54 $12.63 $8.37 353,014
2017-04-05 $12.61 $12.68 $12.50 $12.61 $8.36 364,968
2017-04-04 $12.55 $12.60 $12.46 $12.59 $8.34 501,761
2017-04-03 $12.37 $12.52 $12.37 $12.48 $8.27 775,463
2017-03-31 $12.31 $12.41 $12.28 $12.29 $8.15 381,834
2017-03-30 $12.16 $12.30 $12.09 $12.27 $8.13 296,701
2017-03-29 $12.16 $12.22 $12.09 $12.17 $8.07 365,461
2017-03-28 $12.18 $12.22 $12.07 $12.15 $8.05 371,676
2017-03-27 $12.22 $12.27 $12.12 $12.17 $8.07 221,007
2017-03-24 $12.34 $12.40 $12.20 $12.22 $8.10 215,127
2017-03-23 $12.16 $12.39 $12.16 $12.31 $8.16 176,193
2017-03-22 $12.24 $12.28 $12.12 $12.18 $8.07 354,013
2017-03-21 $12.31 $12.31 $12.17 $12.28 $8.14 173,051
2017-03-20 $12.31 $12.50 $12.28 $12.33 $8.12 223,182
2017-03-17 $12.28 $12.35 $12.23 $12.31 $8.11 203,065
2017-03-16 $12.31 $12.39 $12.21 $12.22 $8.05 288,014
2017-03-15 $12.02 $12.32 $11.98 $12.31 $8.11 352,379
2017-03-14 $12.04 $12.07 $11.98 $12.00 $7.90 221,221
2017-03-13 $12.10 $12.17 $12.01 $12.07 $7.95 353,760
2017-03-10 $12.12 $12.24 $11.95 $12.06 $7.94 449,745
2017-03-09 $12.51 $12.59 $12.05 $12.05 $7.93 506,063
2017-03-08 $12.72 $12.74 $12.54 $12.56 $8.27 303,883
2017-03-07 $12.96 $12.97 $12.78 $12.80 $8.43 268,636
2017-03-06 $12.95 $13.02 $12.90 $13.01 $8.57 180,321
2017-03-03 $13.01 $13.01 $12.85 $12.96 $8.53 198,885
2017-03-02 $13.19 $13.19 $13.00 $13.01 $8.57 246,731
2017-03-01 $13.14 $13.25 $13.12 $13.17 $8.67 357,935
2017-02-28 $13.21 $13.27 $13.13 $13.17 $8.67 343,536
2017-02-27 $13.07 $13.27 $13.01 $13.26 $8.73 343,646
2017-02-24 $12.90 $13.08 $12.86 $13.08 $8.61 195,984
2017-02-23 $12.82 $12.95 $12.81 $12.93 $8.51 322,057
2017-02-22 $12.72 $12.79 $12.66 $12.78 $8.42 197,541
2017-02-21 $12.56 $12.78 $12.51 $12.72 $8.38 255,567
2017-02-17 $12.61 $12.63 $12.49 $12.56 $8.27 246,476
2017-02-16 $12.49 $12.68 $12.49 $12.65 $8.33 301,160
2017-02-15 $12.55 $12.61 $12.48 $12.53 $8.25 349,360
2017-02-14 $12.71 $12.74 $12.59 $12.68 $8.35 223,359
2017-02-13 $12.84 $12.90 $12.80 $12.82 $8.39 217,452
2017-02-10 $12.75 $12.90 $12.75 $12.84 $8.40 238,413
2017-02-09 $12.76 $12.83 $12.75 $12.77 $8.36 193,581
2017-02-08 $12.67 $12.79 $12.67 $12.76 $8.35 138,554
2017-02-07 $12.77 $12.82 $12.66 $12.68 $8.30 225,096
2017-02-06 $12.72 $12.81 $12.65 $12.81 $8.38 191,902
2017-02-03 $12.76 $12.82 $12.64 $12.72 $8.32 296,117
2017-02-02 $12.78 $12.78 $12.57 $12.74 $8.34 369,373
2017-02-01 $12.87 $12.87 $12.67 $12.74 $8.34 321,674
2017-01-31 $12.78 $12.89 $12.63 $12.89 $8.43 393,311
2017-01-30 $12.68 $12.75 $12.53 $12.72 $8.32 233,164
2017-01-27 $12.80 $12.89 $12.70 $12.70 $8.31 208,645
2017-01-26 $12.81 $12.93 $12.77 $12.82 $8.39 280,055
2017-01-25 $12.80 $12.88 $12.73 $12.84 $8.40 292,621
2017-01-24 $12.66 $12.80 $12.63 $12.77 $8.36 360,170
2017-01-23 $12.68 $12.70 $12.61 $12.67 $8.29 264,256
2017-01-20 $12.45 $12.69 $12.42 $12.64 $8.27 446,510
2017-01-19 $12.65 $12.65 $12.42 $12.48 $8.17 317,412
2017-01-18 $12.62 $12.67 $12.54 $12.67 $8.29 404,118
2017-01-17 $12.74 $12.78 $12.58 $12.58 $8.23 582,410
2017-01-13 $12.65 $12.80 $12.65 $12.77 $8.30 274,534
2017-01-12 $12.76 $12.76 $12.62 $12.65 $8.23 360,074
2017-01-11 $12.63 $12.76 $12.60 $12.73 $8.28 375,825
2017-01-10 $12.66 $12.67 $12.56 $12.63 $8.21 299,493
2017-01-09 $12.70 $12.70 $12.56 $12.63 $8.21 305,879
2017-01-06 $12.69 $12.76 $12.67 $12.70 $8.26 377,972
2017-01-05 $12.70 $12.89 $12.60 $12.76 $8.30 1,218,514
2017-01-04 $12.48 $12.81 $12.48 $12.79 $8.32 1,156,475
2017-01-03 $12.25 $12.48 $12.22 $12.48 $8.11 1,116,716
2016-12-30 $12.07 $12.25 $12.01 $12.21 $7.94 447,478
2016-12-29 $11.92 $11.98 $11.79 $11.97 $7.78 330,667
2016-12-28 $11.75 $11.85 $11.68 $11.84 $7.70 462,716
2016-12-27 $11.94 $11.94 $11.74 $11.75 $7.64 360,268
2016-12-23 $11.92 $11.92 $11.81 $11.88 $7.72 230,943
2016-12-22 $11.78 $11.90 $11.70 $11.86 $7.71 415,023
2016-12-21 $11.82 $11.94 $11.77 $11.81 $7.68 368,729
2016-12-20 $11.79 $11.87 $11.79 $11.83 $7.69 396,249
2016-12-19 $11.70 $11.84 $11.69 $11.75 $7.64 323,692
2016-12-16 $11.55 $11.67 $11.53 $11.67 $7.59 344,636
2016-12-15 $11.53 $11.63 $11.42 $11.45 $7.44 365,353
2016-12-14 $11.72 $11.74 $11.33 $11.57 $7.52 334,405
2016-12-13 $11.86 $11.86 $11.65 $11.74 $7.63 432,645
2016-12-12 $11.78 $11.84 $11.70 $11.77 $7.65 384,251
2016-12-09 $11.80 $11.90 $11.74 $11.79 $7.66 266,262
2016-12-08 $11.73 $11.90 $11.66 $11.88 $7.67 444,669
2016-12-07 $11.54 $11.79 $11.53 $11.78 $7.61 575,631
2016-12-06 $11.45 $11.54 $11.43 $11.54 $7.45 249,342
2016-12-05 $11.40 $11.43 $11.32 $11.39 $7.36 396,113
2016-12-02 $11.30 $11.48 $11.30 $11.40 $7.36 320,470
2016-12-01 $11.42 $11.45 $11.26 $11.31 $7.30 604,609
2016-11-30 $11.51 $11.55 $11.38 $11.49 $7.42 503,672
2016-11-29 $11.43 $11.61 $11.43 $11.54 $7.45 357,658
2016-11-28 $11.49 $11.52 $11.40 $11.42 $7.38 367,771
2016-11-25 $11.34 $11.51 $11.33 $11.44 $7.39 153,963
2016-11-23 $11.25 $11.35 $11.23 $11.33 $7.32 558,068
2016-11-22 $11.17 $11.35 $11.13 $11.33 $7.32 822,639
2016-11-21 $11.32 $11.35 $11.11 $11.16 $7.21 844,129
2016-11-18 $11.35 $11.44 $11.18 $11.20 $7.23 493,883
2016-11-17 $11.30 $11.39 $11.29 $11.33 $7.32 411,372
2016-11-16 $11.52 $11.69 $11.23 $11.27 $7.28 1,511,736
2016-11-15 $11.80 $11.88 $11.68 $11.72 $7.52 330,512
2016-11-14 $11.63 $11.72 $11.50 $11.68 $7.49 276,752
2016-11-11 $11.60 $11.80 $11.59 $11.64 $7.46 377,763
2016-11-10 $11.76 $11.80 $11.45 $11.70 $7.50 452,619
2016-11-09 $11.70 $11.89 $11.53 $11.76 $7.54 467,205
2016-11-08 $11.82 $11.99 $11.75 $11.96 $7.67 297,784
2016-11-07 $11.56 $11.85 $11.56 $11.81 $7.57 474,521
2016-11-04 $11.30 $11.52 $11.30 $11.49 $7.37 345,389
2016-11-03 $11.52 $11.52 $11.28 $11.37 $7.29 453,348
2016-11-02 $11.74 $11.78 $11.52 $11.52 $7.39 359,498
2016-11-01 $12.06 $12.10 $11.78 $11.80 $7.57 468,206
2016-10-31 $11.98 $12.10 $11.92 $12.06 $7.73 315,068
2016-10-28 $11.94 $12.06 $11.90 $11.99 $7.69 353,849
2016-10-27 $12.18 $12.18 $11.88 $12.03 $7.71 493,243
2016-10-26 $12.29 $12.42 $12.16 $12.19 $7.82 298,078
2016-10-25 $12.36 $12.43 $12.30 $12.41 $7.96 217,049
2016-10-24 $12.56 $12.65 $12.36 $12.36 $7.93 224,745
2016-10-21 $12.41 $12.58 $12.29 $12.56 $8.05 134,331
2016-10-20 $12.50 $12.50 $12.32 $12.44 $7.98 187,321
2016-10-19 $12.36 $12.50 $12.27 $12.49 $8.01 217,868
2016-10-18 $12.25 $12.37 $12.19 $12.30 $7.89 192,215
2016-10-17 $12.54 $12.55 $12.18 $12.26 $7.81 448,854
2016-10-14 $12.51 $12.58 $12.46 $12.50 $7.96 141,765
2016-10-13 $12.42 $12.48 $12.38 $12.47 $7.94 194,744
2016-10-12 $12.27 $12.46 $12.26 $12.42 $7.91 185,577
2016-10-11 $12.47 $12.50 $12.26 $12.33 $7.86 224,871
2016-10-10 $12.42 $12.54 $12.42 $12.47 $7.94 213,742
2016-10-07 $12.53 $12.66 $12.23 $12.42 $7.91 342,641
2016-10-06 $12.50 $12.60 $12.42 $12.48 $7.95 380,041
2016-10-05 $13.00 $13.07 $12.52 $12.54 $7.99 461,131
2016-10-04 $13.25 $13.25 $12.91 $12.97 $8.26 258,832
2016-10-03 $13.30 $13.31 $13.12 $13.26 $8.45 361,174
2016-09-30 $13.25 $13.41 $13.20 $13.33 $8.49 372,105
2016-09-29 $13.23 $13.33 $13.14 $13.26 $8.45 282,091
2016-09-28 $13.23 $13.34 $13.18 $13.26 $8.45 222,450
2016-09-27 $13.40 $13.41 $13.21 $13.23 $8.43 210,011
2016-09-26 $13.19 $13.36 $13.14 $13.31 $8.48 281,265
2016-09-23 $13.26 $13.30 $13.13 $13.22 $8.42 233,268
2016-09-22 $13.15 $13.30 $13.11 $13.25 $8.44 203,518
2016-09-21 $13.04 $13.09 $12.82 $13.06 $8.32 287,563
2016-09-20 $13.14 $13.14 $13.00 $13.04 $8.31 214,413
2016-09-19 $13.13 $13.27 $13.13 $13.27 $8.30 248,314
2016-09-16 $12.99 $13.11 $12.90 $13.11 $8.20 232,429
2016-09-15 $12.98 $13.06 $12.90 $12.94 $8.10 266,507
2016-09-14 $13.01 $13.06 $12.91 $13.03 $8.15 253,053
2016-09-13 $13.15 $13.15 $12.91 $12.95 $8.10 280,658
2016-09-12 $13.27 $13.29 $13.11 $13.18 $8.25 378,804
2016-09-09 $13.62 $13.62 $13.25 $13.37 $8.36 351,707
2016-09-08 $13.84 $13.84 $13.65 $13.81 $8.64 252,049
2016-09-07 $13.65 $13.87 $13.58 $13.84 $8.66 330,000
2016-09-06 $13.63 $13.69 $13.50 $13.66 $8.55 269,544
2016-09-02 $13.55 $13.72 $13.50 $13.56 $8.48 184,585
2016-09-01 $13.46 $13.49 $13.37 $13.48 $8.43 164,199
2016-08-31 $13.52 $13.52 $13.42 $13.50 $8.45 263,302
2016-08-30 $13.39 $13.48 $13.27 $13.48 $8.43 299,800
2016-08-29 $13.27 $13.39 $13.24 $13.33 $8.34 331,413
2016-08-26 $13.50 $13.56 $13.13 $13.16 $8.23 719,103
2016-08-25 $13.43 $13.55 $13.35 $13.43 $8.40 539,069
2016-08-24 $13.82 $13.82 $13.44 $13.50 $8.45 419,820
2016-08-23 $13.75 $13.81 $13.70 $13.75 $8.60 238,299
2016-08-22 $13.58 $13.69 $13.58 $13.65 $8.54 213,123
2016-08-19 $13.63 $13.64 $13.54 $13.59 $8.50 225,307
2016-08-18 $13.74 $13.79 $13.56 $13.64 $8.53 247,934
2016-08-17 $13.66 $13.75 $13.53 $13.72 $8.58 185,150
2016-08-16 $13.62 $13.67 $13.53 $13.66 $8.55 311,366
2016-08-15 $13.54 $13.74 $13.54 $13.67 $8.55 287,900
2016-08-12 $13.75 $13.82 $13.52 $13.52 $8.46 555,745
2016-08-11 $13.97 $13.99 $13.65 $13.72 $8.58 391,986
2016-08-10 $14.14 $14.14 $13.82 $13.88 $8.68 400,661
2016-08-09 $13.93 $14.11 $13.85 $14.09 $8.81 219,700
2016-08-08 $13.98 $14.01 $13.88 $13.93 $8.71 218,804
2016-08-05 $13.89 $13.98 $13.87 $13.92 $8.71 179,948
2016-08-04 $14.15 $14.18 $13.85 $13.88 $8.68 429,688
2016-08-03 $14.09 $14.17 $13.91 $14.17 $8.86 181,376
2016-08-02 $14.40 $14.48 $13.97 $14.08 $8.81 752,128
2016-08-01 $14.65 $14.71 $14.52 $14.56 $9.11 425,545
2016-07-29 $14.44 $14.73 $14.39 $14.73 $9.22 371,917
2016-07-28 $14.25 $14.41 $14.14 $14.41 $9.02 168,805
2016-07-27 $14.13 $14.25 $14.01 $14.23 $8.90 275,595
2016-07-26 $14.28 $14.30 $14.15 $14.19 $8.88 349,165
2016-07-25 $14.11 $14.19 $14.01 $14.17 $8.86 196,163
2016-07-22 $14.11 $14.20 $14.05 $14.11 $8.83 248,322
2016-07-21 $14.12 $14.19 $14.01 $14.08 $8.81 220,787
2016-07-20 $14.05 $14.19 $14.00 $14.15 $8.85 276,146
2016-07-19 $13.70 $14.01 $13.70 $13.99 $8.75 225,388
2016-07-18 $13.66 $13.77 $13.63 $13.68 $8.56 290,251
2016-07-15 $13.70 $13.78 $13.63 $13.63 $8.53 265,496
2016-07-14 $13.94 $13.94 $13.74 $13.74 $8.60 361,621
2016-07-13 $13.78 $13.94 $13.72 $13.86 $8.67 444,990
2016-07-12 $14.07 $14.14 $13.83 $13.84 $8.66 383,516
2016-07-11 $14.03 $14.12 $13.99 $13.99 $8.75 319,036
2016-07-08 $14.06 $14.13 $13.93 $14.00 $8.76 341,787
2016-07-07 $14.00 $14.10 $13.89 $14.04 $8.78 490,012
2016-07-06 $13.73 $14.17 $13.72 $14.01 $8.76 473,230
2016-07-05 $13.53 $13.85 $13.53 $13.76 $8.61 361,819
2016-07-01 $13.71 $13.93 $13.57 $13.57 $8.49 389,639
2016-06-30 $13.98 $14.00 $13.63 $13.72 $8.58 689,706
2016-06-29 $13.50 $13.85 $13.44 $13.85 $8.66 490,503
2016-06-28 $13.15 $13.43 $13.10 $13.43 $8.40 479,924
2016-06-27 $12.97 $13.04 $12.85 $13.00 $8.13 430,856
2016-06-24 $12.73 $13.00 $12.60 $12.93 $8.09 319,667
2016-06-23 $13.04 $13.13 $12.93 $12.94 $8.10 252,543
2016-06-22 $13.13 $13.15 $13.02 $13.04 $8.16 225,015
2016-06-21 $13.03 $13.06 $12.99 $13.05 $8.16 229,699
2016-06-20 $13.11 $13.19 $13.02 $13.03 $8.15 240,025
2016-06-17 $13.36 $13.36 $13.18 $13.27 $8.15 226,235
2016-06-16 $12.99 $13.33 $12.95 $13.31 $8.18 343,877
2016-06-15 $12.89 $13.05 $12.88 $13.01 $7.99 232,188
2016-06-14 $12.86 $12.90 $12.79 $12.88 $7.91 279,817
2016-06-13 $12.99 $13.09 $12.85 $12.89 $7.92 318,025
2016-06-10 $13.06 $13.12 $13.00 $13.03 $8.00 326,896
2016-06-09 $13.00 $13.10 $12.99 $13.09 $8.04 273,079
2016-06-08 $12.78 $13.06 $12.75 $13.00 $7.99 293,955
2016-06-07 $12.54 $12.79 $12.54 $12.77 $7.84 198,761
2016-06-06 $12.68 $12.74 $12.51 $12.58 $7.73 305,223
2016-06-03 $12.80 $12.80 $12.66 $12.68 $7.79 202,990
2016-06-02 $12.72 $12.80 $12.66 $12.78 $7.85 243,340
2016-06-01 $12.62 $12.78 $12.58 $12.76 $7.84 203,792
2016-05-31 $12.61 $12.69 $12.57 $12.64 $7.76 200,749
2016-05-27 $12.47 $12.60 $12.43 $12.55 $7.71 147,392
2016-05-26 $12.50 $12.55 $12.45 $12.48 $7.67 160,670
2016-05-25 $12.45 $12.56 $12.42 $12.55 $7.71 216,462
2016-05-24 $12.29 $12.44 $12.29 $12.43 $7.64 236,225
2016-05-23 $12.07 $12.22 $12.07 $12.18 $7.48 205,966
2016-05-20 $11.92 $12.07 $11.92 $12.01 $7.38 176,854
2016-05-19 $12.05 $12.09 $11.90 $11.90 $7.31 361,627
2016-05-18 $12.35 $12.36 $12.11 $12.17 $7.48 272,510
2016-05-17 $12.53 $12.56 $12.36 $12.37 $7.60 389,962
2016-05-16 $12.58 $12.68 $12.51 $12.55 $7.71 308,025
2016-05-13 $12.79 $12.81 $12.59 $12.59 $7.73 240,175
2016-05-12 $12.73 $12.87 $12.62 $12.85 $7.89 264,451
2016-05-11 $12.77 $12.80 $12.63 $12.67 $7.78 240,348
2016-05-10 $12.83 $12.87 $12.75 $12.82 $7.88 191,053
2016-05-09 $12.69 $12.82 $12.68 $12.81 $7.87 326,316
2016-05-06 $12.57 $12.68 $12.56 $12.67 $7.78 206,365
2016-05-05 $12.46 $12.62 $12.43 $12.62 $7.75 306,323
2016-05-04 $12.21 $12.44 $12.18 $12.43 $7.64 220,379
2016-05-03 $12.14 $12.24 $12.12 $12.21 $7.50 321,615
2016-05-02 $12.38 $12.42 $12.21 $12.22 $7.51 367,488
2016-04-29 $12.26 $12.35 $12.21 $12.32 $7.57 251,650
2016-04-28 $12.23 $12.37 $12.23 $12.29 $7.55 222,681
2016-04-27 $12.33 $12.38 $12.21 $12.27 $7.54 289,180
2016-04-26 $12.25 $12.43 $12.25 $12.37 $7.60 179,953
2016-04-25 $12.19 $12.25 $12.18 $12.23 $7.51 185,959
2016-04-22 $12.19 $12.30 $12.15 $12.20 $7.49 243,288
2016-04-21 $12.26 $12.31 $12.12 $12.16 $7.47 252,285
2016-04-20 $12.38 $12.46 $12.20 $12.25 $7.53 474,474
2016-04-19 $12.33 $12.42 $12.32 $12.40 $7.62 343,063
2016-04-18 $12.16 $12.33 $12.16 $12.30 $7.56 283,837
2016-04-15 $12.17 $12.25 $12.09 $12.21 $7.50 240,394
2016-04-14 $12.20 $12.20 $12.06 $12.15 $7.46 184,703
2016-04-13 $12.27 $12.32 $12.12 $12.19 $7.49 228,657
2016-04-12 $12.18 $12.27 $12.14 $12.27 $7.54 194,544
2016-04-11 $12.27 $12.30 $12.15 $12.18 $7.48 256,622
2016-04-08 $12.36 $12.36 $12.17 $12.23 $7.51 284,608
2016-04-07 $12.31 $12.33 $12.21 $12.26 $7.53 207,115
2016-04-06 $12.32 $12.40 $12.23 $12.40 $7.62 216,468
2016-04-05 $12.48 $12.53 $12.30 $12.33 $7.57 227,122
2016-04-04 $12.52 $12.60 $12.46 $12.57 $7.72 437,363
2016-04-01 $12.31 $12.59 $12.30 $12.58 $7.73 373,539
2016-03-31 $12.30 $12.55 $12.20 $12.41 $7.62 464,469
2016-03-30 $12.19 $12.29 $12.15 $12.29 $7.55 255,681
2016-03-29 $11.95 $12.19 $11.94 $12.16 $7.47 272,516
2016-03-28 $11.87 $11.97 $11.81 $11.94 $7.33 356,209
2016-03-24 $11.69 $11.71 $11.60 $11.69 $7.18 128,038
2016-03-23 $11.72 $11.86 $11.60 $11.71 $7.19 192,392
2016-03-22 $11.73 $11.84 $11.67 $11.75 $7.22 187,043
2016-03-21 $11.87 $11.89 $11.74 $11.79 $7.24 208,230
2016-03-18 $11.91 $11.99 $11.85 $11.86 $7.29 215,135
2016-03-17 $11.97 $12.22 $11.88 $12.14 $7.31 270,203
2016-03-16 $11.85 $11.98 $11.79 $11.93 $7.18 298,596
2016-03-15 $11.81 $11.88 $11.77 $11.85 $7.13 146,450
2016-03-14 $11.82 $11.90 $11.78 $11.84 $7.13 139,451
2016-03-11 $11.66 $11.89 $11.62 $11.87 $7.15 205,842
2016-03-10 $11.61 $11.71 $11.42 $11.54 $6.95 221,180
2016-03-09 $11.50 $11.63 $11.48 $11.57 $6.97 177,674
2016-03-08 $11.57 $11.58 $11.46 $11.47 $6.91 194,343
2016-03-07 $11.67 $11.69 $11.54 $11.62 $7.00 228,936
2016-03-04 $11.64 $11.74 $11.52 $11.71 $7.05 266,420
2016-03-03 $11.57 $11.62 $11.48 $11.62 $7.00 295,751
2016-03-02 $11.44 $11.56 $11.39 $11.56 $6.96 231,967
2016-03-01 $11.23 $11.48 $11.16 $11.46 $6.90 187,620
2016-02-29 $11.26 $11.26 $11.08 $11.20 $6.74 269,801
2016-02-26 $11.25 $11.26 $11.16 $11.23 $6.76 208,156
2016-02-25 $11.03 $11.19 $11.03 $11.19 $6.74 214,291
2016-02-24 $11.02 $11.03 $10.79 $11.01 $6.63 281,680
2016-02-23 $11.00 $11.10 $10.94 $11.10 $6.68 168,369
2016-02-22 $11.03 $11.07 $10.91 $11.01 $6.63 186,822
2016-02-19 $10.65 $10.90 $10.64 $10.89 $6.56 139,482
2016-02-18 $10.58 $10.82 $10.57 $10.71 $6.45 306,655
2016-02-17 $10.57 $10.73 $10.57 $10.58 $6.37 474,803
2016-02-16 $10.59 $10.75 $10.44 $10.54 $6.35 269,530
2016-02-12 $10.39 $10.56 $10.25 $10.56 $6.36 200,640
2016-02-11 $10.22 $10.28 $10.12 $10.26 $6.18 218,322
2016-02-10 $10.31 $10.50 $10.31 $10.36 $6.24 235,305
2016-02-09 $10.50 $10.53 $10.23 $10.29 $6.20 330,148
2016-02-08 $10.84 $10.90 $10.46 $10.63 $6.40 269,048
2016-02-05 $11.42 $11.42 $10.96 $11.01 $6.63 241,144
2016-02-04 $11.41 $11.50 $11.31 $11.42 $6.88 247,254
2016-02-03 $11.26 $11.47 $11.17 $11.46 $6.90 330,917
2016-02-02 $11.21 $11.29 $11.10 $11.26 $6.78 234,405
2016-02-01 $11.28 $11.42 $11.22 $11.34 $6.83 199,905
2016-01-29 $11.12 $11.40 $11.06 $11.39 $6.86 255,837
2016-01-28 $11.02 $11.20 $11.01 $11.09 $6.68 257,299
2016-01-27 $11.08 $11.14 $10.91 $10.97 $6.61 232,983
2016-01-26 $10.88 $11.18 $10.88 $11.15 $6.71 226,652
2016-01-25 $11.03 $11.08 $10.87 $10.87 $6.54 195,373
2016-01-22 $10.75 $11.10 $10.67 $11.09 $6.68 320,072
2016-01-21 $10.52 $10.71 $10.46 $10.58 $6.37 356,654
2016-01-20 $10.73 $10.73 $10.13 $10.45 $6.29 532,063
2016-01-19 $10.94 $11.02 $10.76 $10.82 $6.51 349,159
2016-01-15 $11.00 $11.03 $10.76 $10.91 $6.57 374,178
2016-01-14 $11.32 $11.33 $11.11 $11.13 $6.70 409,027
2016-01-13 $11.44 $11.45 $11.26 $11.36 $6.84 363,564
2016-01-12 $11.61 $11.65 $11.33 $11.46 $6.90 235,125
2016-01-11 $11.64 $11.64 $11.42 $11.59 $6.98 302,982
2016-01-08 $11.90 $11.90 $11.60 $11.64 $7.01 212,852
2016-01-07 $11.91 $11.91 $11.74 $11.81 $7.11 243,331
2016-01-06 $12.03 $12.11 $11.97 $12.03 $7.24 307,663
2016-01-05 $12.09 $12.19 $12.05 $12.19 $7.34 313,781
2016-01-04 $12.05 $12.13 $11.95 $12.12 $7.30 424,595
2015-12-31 $12.03 $12.25 $12.02 $12.22 $7.36 456,850
2015-12-30 $11.90 $12.05 $11.88 $12.00 $7.23 208,512
2015-12-29 $11.94 $12.02 $11.84 $11.90 $7.17 252,837
2015-12-28 $11.73 $11.94 $11.69 $11.92 $7.18 302,382
2015-12-24 $11.63 $11.74 $11.61 $11.73 $7.06 88,602
2015-12-23 $11.51 $11.68 $11.50 $11.62 $7.00 290,083
2015-12-22 $11.42 $11.61 $11.42 $11.60 $6.98 248,710
2015-12-21 $11.43 $11.53 $11.37 $11.43 $6.88 193,337
2015-12-18 $11.51 $11.62 $11.41 $11.41 $6.87 270,980
2015-12-17 $11.69 $11.69 $11.55 $11.56 $6.96 245,008
2015-12-16 $11.58 $11.89 $11.53 $11.88 $7.01 252,141
2015-12-15 $11.31 $11.58 $11.29 $11.56 $6.82 453,955
2015-12-14 $11.19 $11.25 $11.13 $11.21 $6.61 226,152
2015-12-11 $11.30 $11.32 $11.18 $11.22 $6.62 191,505
2015-12-10 $11.38 $11.47 $11.33 $11.35 $6.69 167,700
2015-12-09 $11.37 $11.52 $11.32 $11.40 $6.72 209,152
2015-12-08 $11.37 $11.47 $11.33 $11.46 $6.76 174,282
2015-12-07 $11.53 $11.55 $11.40 $11.41 $6.73 200,118
2015-12-04 $11.34 $11.56 $11.34 $11.56 $6.82 180,290
2015-12-03 $11.44 $11.46 $11.28 $11.34 $6.69 189,891
2015-12-02 $11.69 $11.69 $11.44 $11.46 $6.76 203,390
2015-12-01 $11.56 $11.68 $11.51 $11.68 $6.89 169,335
2015-11-30 $11.69 $11.74 $11.46 $11.48 $6.77 281,126
2015-11-27 $11.55 $11.68 $11.54 $11.67 $6.88 34,044
2015-11-25 $11.49 $11.60 $11.48 $11.57 $6.82 129,016
2015-11-24 $11.54 $11.55 $11.38 $11.52 $6.80 157,346
2015-11-23 $11.44 $11.59 $11.42 $11.57 $6.82 276,445
2015-11-20 $11.36 $11.46 $11.36 $11.39 $6.72 152,685
2015-11-19 $11.28 $11.36 $11.24 $11.31 $6.67 123,968
2015-11-18 $11.21 $11.32 $11.18 $11.28 $6.65 245,990
2015-11-17 $11.14 $11.25 $11.10 $11.13 $6.57 209,036
2015-11-16 $11.07 $11.14 $11.02 $11.14 $6.57 167,688
2015-11-13 $11.16 $11.23 $11.01 $11.01 $6.49 149,424
2015-11-12 $11.25 $11.30 $11.03 $11.17 $6.59 245,772
2015-11-11 $11.26 $11.37 $11.22 $11.31 $6.67 179,679
2015-11-10 $11.12 $11.31 $11.12 $11.26 $6.64 205,247
2015-11-09 $11.36 $11.38 $11.09 $11.12 $6.56 297,271
2015-11-06 $11.78 $11.78 $11.39 $11.40 $6.72 300,926
2015-11-05 $11.82 $11.92 $11.76 $11.91 $7.03 156,470
2015-11-04 $11.89 $11.94 $11.79 $11.81 $6.96 155,411
2015-11-03 $11.99 $12.00 $11.85 $11.89 $7.01 364,119
2015-11-02 $11.90 $12.07 $11.85 $12.05 $7.11 159,836
2015-10-30 $11.93 $11.93 $11.81 $11.85 $6.99 162,309
2015-10-29 $11.93 $11.94 $11.87 $11.88 $7.01 160,768
2015-10-28 $11.79 $11.99 $11.77 $11.94 $7.04 189,043
2015-10-27 $11.88 $11.93 $11.77 $11.78 $6.95 160,916
2015-10-26 $11.91 $11.95 $11.85 $11.91 $7.03 193,859
2015-10-23 $12.02 $12.06 $11.88 $11.91 $7.03 212,260
2015-10-22 $11.99 $12.06 $11.92 $11.95 $7.05 302,903
2015-10-21 $11.80 $11.99 $11.80 $11.99 $7.07 710,607
2015-10-20 $11.88 $11.99 $11.77 $11.80 $6.96 449,071
2015-10-19 $11.69 $11.92 $11.69 $11.88 $7.01 250,244
2015-10-16 $11.63 $11.77 $11.63 $11.70 $6.90 250,801
2015-10-15 $11.59 $11.63 $11.52 $11.60 $6.84 227,338
2015-10-14 $11.63 $11.69 $11.50 $11.50 $6.78 254,977
2015-10-13 $11.62 $11.78 $11.61 $11.61 $6.85 293,406
2015-10-12 $11.60 $11.79 $11.60 $11.61 $6.85 222,702
2015-10-09 $11.58 $11.75 $11.55 $11.60 $6.84 274,181
2015-10-08 $11.47 $11.67 $11.43 $11.55 $6.81 230,290
2015-10-07 $11.43 $11.53 $11.39 $11.45 $6.75 270,386
2015-10-06 $11.24 $11.49 $11.21 $11.34 $6.69 361,258
2015-10-05 $11.18 $11.37 $11.18 $11.21 $6.61 422,143
2015-10-02 $11.10 $11.30 $11.06 $11.15 $6.58 322,961
2015-10-01 $11.26 $11.30 $11.16 $11.19 $6.60 444,633
2015-09-30 $11.19 $11.30 $11.12 $11.30 $6.67 437,325
2015-09-29 $10.99 $11.08 $10.92 $11.04 $6.51 325,854
2015-09-28 $11.19 $11.21 $10.84 $10.96 $6.46 238,134
2015-09-25 $11.07 $11.25 $11.03 $11.25 $6.64 292,493
2015-09-24 $11.07 $11.17 $10.95 $11.05 $6.52 287,176