Global X SuperIncome Preferred ETF (SPFF) Exchange: NYSE ARCA

Data as of May 2, 2025

$8.43 ($-0.02) -0.21%

Global X SuperIncome Preferred ETF - Daily Information
Click for more stock information on Global X SuperIncome Preferred ETF.
Daily Information Data
Date May 2, 2025
Open $8.38
Previous Close $8.43
High $8.46
Low $8.31
Adjusted Open $8.38
Previous Adjusted Close $8.43
Adjusted High $8.46
Adjusted Low $8.31

About Global X SuperIncome Preferred ETF (SPFF)

The Fund will invest at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. Moreover, at least 80% of the Fund's total assets will be invested in preferred securities. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index tracks the performance of the highest-yielding preferred securities in the United States and Canada, as determined by Standard & Poor's Financial Services, LLC, a subsidiary of the McGraw-Hill Companies ("S&P"), the provider of the Underlying Index ("Index Provider"). The Underlying Index is comprised of preferred stocks that meet certain criteria relating to size, liquidity, issuer concentration and rating, maturity and other requirements, as determined by the Index Provider. The Underlying Index does not seek to directly reflect the performance of the companies issuing the preferred stock. As of December 31, 2019, the Underlying Index had 46 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval. In general, preferred stock is a class of equity security that pays a specified dividend that must be paid before any dividends can be paid to common stockholders, and which takes precedence over common stock in the event of the company's liquidation. Although preferred stocks represent a partial ownership interest in a company, preferred stocks generally do not carry voting rights and have economic characteristics similar to fixed-income securities. Preferred stocks generally are issued with a fixed par value and pay dividends based on a percentage of that par value at a fixed or variable rate. Additionally, preferred stocks often have a liquidation value that generally equals the original purchase price of the preferred stock at the date of issuance. The Underlying Index may include many different categories of preferred stock, such as floating and fixed rate preferreds, perpetual preferred stock, trust preferred securities, cumulative and non-cumulative preferreds or preferred stocks with a callable or conversion feature. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation.  The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.

Historical Stock Data for Global X SuperIncome Preferred ETF (SPFF)

Date Open High Low Close Adj.Close Volume
2025-04-11 $8.38 $8.46 $8.31 $8.43 $8.43 24,584
2025-04-10 $8.55 $8.59 $8.39 $8.45 $8.45 32,563
2025-04-09 $8.25 $8.70 $8.25 $8.64 $8.64 59,674
2025-04-08 $8.56 $8.56 $8.34 $8.34 $8.34 54,197
2025-04-07 $8.41 $8.54 $8.25 $8.43 $8.43 80,652
2025-04-04 $8.70 $8.70 $8.41 $8.46 $8.46 103,007
2025-04-03 $8.90 $8.90 $8.71 $8.71 $8.71 44,279
2025-04-02 $8.90 $8.98 $8.89 $8.96 $8.96 23,451
2025-04-01 $8.93 $8.93 $8.87 $8.90 $8.90 34,969
2025-03-31 $8.91 $8.99 $8.91 $8.97 $8.97 34,121
2025-03-28 $9.05 $9.07 $8.99 $9.00 $9.00 35,973
2025-03-27 $9.09 $9.09 $9.04 $9.05 $9.05 50,184
2025-03-26 $9.15 $9.18 $9.10 $9.11 $9.11 34,904
2025-03-25 $9.15 $9.20 $9.15 $9.17 $9.17 37,004
2025-03-24 $9.16 $9.20 $9.14 $9.16 $9.16 78,204
2025-03-21 $9.10 $9.18 $9.10 $9.13 $9.13 13,263
2025-03-20 $9.14 $9.18 $9.14 $9.15 $9.15 6,430
2025-03-19 $9.13 $9.18 $9.12 $9.15 $9.15 20,973
2025-03-18 $9.12 $9.14 $9.10 $9.13 $9.13 15,106
2025-03-17 $9.06 $9.16 $9.06 $9.15 $9.15 29,889
2025-03-14 $8.98 $9.08 $8.98 $9.06 $9.06 49,154
2025-03-13 $8.99 $9.03 $8.98 $8.99 $8.99 35,361
2025-03-12 $8.98 $9.04 $8.97 $9.01 $9.01 60,185
2025-03-11 $8.96 $9.05 $8.96 $8.97 $8.97 48,061
2025-03-10 $9.07 $9.10 $8.99 $8.99 $8.99 57,670
2025-03-07 $9.08 $9.16 $9.08 $9.08 $9.08 25,078
2025-03-06 $9.15 $9.20 $9.11 $9.12 $9.12 30,532
2025-03-05 $9.13 $9.19 $9.11 $9.16 $9.16 80,106
2025-03-04 $9.18 $9.24 $9.10 $9.18 $9.18 59,791
2025-03-03 $9.22 $9.28 $9.19 $9.20 $9.20 30,306
2025-02-28 $9.40 $9.40 $9.29 $9.33 $9.33 35,086
2025-02-27 $9.33 $9.34 $9.31 $9.31 $9.31 6,793
2025-02-26 $9.29 $9.35 $9.29 $9.32 $9.32 37,298
2025-02-25 $9.31 $9.35 $9.29 $9.33 $9.33 35,116
2025-02-24 $9.26 $9.30 $9.26 $9.30 $9.30 30,528
2025-02-21 $9.31 $9.33 $9.27 $9.28 $9.28 58,491
2025-02-20 $9.35 $9.36 $9.26 $9.30 $9.30 37,261
2025-02-19 $9.31 $9.35 $9.28 $9.33 $9.33 64,272
2025-02-18 $9.32 $9.36 $9.32 $9.34 $9.34 48,230
2025-02-14 $9.34 $9.37 $9.33 $9.34 $9.34 17,616
2025-02-13 $9.25 $9.32 $9.25 $9.29 $9.29 10,722
2025-02-12 $9.20 $9.23 $9.16 $9.22 $9.22 15,744
2025-02-11 $9.20 $9.28 $9.20 $9.24 $9.24 34,147
2025-02-10 $9.27 $9.31 $9.27 $9.28 $9.28 28,906
2025-02-07 $9.32 $9.33 $9.26 $9.30 $9.30 24,118
2025-02-06 $9.36 $9.38 $9.28 $9.29 $9.29 23,135
2025-02-05 $9.31 $9.34 $9.28 $9.33 $9.33 8,984
2025-02-04 $9.23 $9.29 $9.23 $9.28 $9.28 47,667
2025-02-03 $9.32 $9.32 $9.24 $9.25 $9.25 46,951
2025-01-31 $9.54 $9.54 $9.38 $9.41 $9.36 31,128
2025-01-30 $9.45 $9.49 $9.44 $9.45 $9.41 20,440
2025-01-29 $9.44 $9.48 $9.38 $9.41 $9.36 33,905
2025-01-28 $9.48 $9.49 $9.44 $9.46 $9.42 17,420
2025-01-27 $9.46 $9.49 $9.44 $9.48 $9.43 45,678
2025-01-24 $9.43 $9.48 $9.43 $9.46 $9.41 28,227
2025-01-23 $9.37 $9.46 $9.37 $9.44 $9.39 37,337
2025-01-22 $9.45 $9.49 $9.44 $9.45 $9.41 38,418
2025-01-21 $9.38 $9.52 $9.38 $9.49 $9.44 25,126
2025-01-17 $9.40 $9.43 $9.39 $9.40 $9.40 28,460
2025-01-16 $9.33 $9.43 $9.33 $9.40 $9.40 16,401
2025-01-15 $9.23 $9.40 $9.23 $9.39 $9.39 31,886
2025-01-14 $9.09 $9.19 $9.09 $9.19 $9.19 25,420
2025-01-13 $9.09 $9.12 $9.07 $9.09 $9.09 30,700
2025-01-10 $9.23 $9.23 $9.13 $9.14 $9.14 33,283
2025-01-08 $9.33 $9.33 $9.27 $9.28 $9.28 23,437
2025-01-07 $9.51 $9.51 $9.34 $9.34 $9.34 44,882
2025-01-06 $9.45 $9.51 $9.45 $9.50 $9.50 38,933
2025-01-03 $9.44 $9.50 $9.44 $9.49 $9.49 25,872
2025-01-02 $9.30 $9.39 $9.30 $9.38 $9.38 29,971
2024-12-31 $9.26 $9.32 $9.25 $9.26 $9.26 41,163
2024-12-30 $9.20 $9.28 $9.20 $9.27 $9.27 43,584
2024-12-27 $9.35 $9.36 $9.30 $9.31 $9.22 37,365
2024-12-26 $9.36 $9.37 $9.34 $9.36 $9.27 41,884
2024-12-24 $9.36 $9.38 $9.35 $9.37 $9.28 15,444
2024-12-23 $9.37 $9.44 $9.37 $9.39 $9.30 55,499
2024-12-20 $9.37 $9.45 $9.37 $9.39 $9.39 65,241
2024-12-19 $9.42 $9.42 $9.36 $9.37 $9.37 90,721
2024-12-18 $9.56 $9.59 $9.41 $9.41 $9.41 69,728
2024-12-17 $9.59 $9.59 $9.52 $9.56 $9.56 48,453
2024-12-16 $9.54 $9.59 $9.54 $9.57 $9.57 81,551
2024-12-13 $9.63 $9.63 $9.55 $9.58 $9.58 48,386
2024-12-12 $9.62 $9.68 $9.62 $9.62 $9.62 27,181
2024-12-11 $9.74 $9.74 $9.67 $9.69 $9.69 39,037
2024-12-10 $9.72 $9.72 $9.65 $9.70 $9.70 18,211
2024-12-09 $9.69 $9.81 $9.67 $9.68 $9.68 71,211
2024-12-06 $9.71 $9.73 $9.69 $9.70 $9.70 23,787
2024-12-05 $9.70 $9.72 $9.68 $9.70 $9.70 46,402
2024-12-04 $9.68 $9.72 $9.68 $9.69 $9.69 18,498
2024-12-03 $9.78 $9.78 $9.73 $9.75 $9.70 30,316
2024-12-02 $9.84 $9.85 $9.78 $9.78 $9.73 50,764
2024-11-29 $9.78 $9.82 $9.77 $9.82 $9.82 49,626
2024-11-27 $9.75 $9.78 $9.75 $9.78 $9.78 30,403
2024-11-26 $9.77 $9.77 $9.71 $9.75 $9.75 19,231
2024-11-25 $9.72 $9.82 $9.72 $9.77 $9.77 42,023
2024-11-22 $9.68 $9.73 $9.68 $9.69 $9.69 45,649
2024-11-21 $9.61 $9.69 $9.61 $9.67 $9.67 42,156
2024-11-20 $9.64 $9.64 $9.60 $9.62 $9.62 23,730
2024-11-19 $9.69 $9.69 $9.64 $9.66 $9.66 15,371
2024-11-18 $9.66 $9.69 $9.65 $9.65 $9.65 30,340
2024-11-15 $9.65 $9.68 $9.64 $9.67 $9.67 30,866
2024-11-14 $9.68 $9.74 $9.68 $9.68 $9.68 24,431
2024-11-13 $9.76 $9.76 $9.70 $9.70 $9.70 42,603
2024-11-12 $9.79 $9.79 $9.69 $9.71 $9.71 46,339
2024-11-11 $9.79 $9.85 $9.79 $9.80 $9.80 32,254
2024-11-08 $9.74 $9.83 $9.74 $9.82 $9.82 79,263
2024-11-07 $9.72 $9.74 $9.67 $9.74 $9.74 44,292
2024-11-06 $9.63 $9.72 $9.63 $9.67 $9.67 25,844
2024-11-05 $9.58 $9.71 $9.58 $9.71 $9.71 56,574
2024-11-04 $9.55 $9.67 $9.55 $9.66 $9.61 34,160
2024-11-01 $9.59 $9.59 $9.55 $9.55 $9.50 16,399
2024-10-31 $9.56 $9.63 $9.56 $9.58 $9.53 108,813
2024-10-30 $9.61 $9.68 $9.60 $9.62 $9.58 67,435
2024-10-29 $9.59 $9.63 $9.55 $9.61 $9.56 76,991
2024-10-28 $9.59 $9.67 $9.59 $9.62 $9.58 23,824
2024-10-25 $9.70 $9.70 $9.64 $9.64 $9.59 7,374
2024-10-24 $9.62 $9.69 $9.62 $9.67 $9.63 15,719
2024-10-23 $9.67 $9.70 $9.63 $9.67 $9.63 45,105
2024-10-22 $9.64 $9.74 $9.64 $9.73 $9.68 22,136
2024-10-21 $9.78 $9.78 $9.68 $9.70 $9.65 26,645
2024-10-18 $9.82 $9.83 $9.79 $9.79 $9.79 24,753
2024-10-17 $9.80 $9.83 $9.78 $9.80 $9.80 27,561
2024-10-16 $9.82 $9.86 $9.82 $9.83 $9.83 21,709
2024-10-15 $9.78 $9.83 $9.78 $9.82 $9.82 28,970
2024-10-14 $9.77 $9.81 $9.74 $9.78 $9.78 41,074
2024-10-11 $9.72 $9.77 $9.71 $9.77 $9.77 22,378
2024-10-10 $9.76 $9.77 $9.71 $9.73 $9.73 72,526
2024-10-09 $9.78 $9.78 $9.72 $9.74 $9.74 31,704
2024-10-08 $9.73 $9.75 $9.67 $9.75 $9.75 21,736
2024-10-07 $9.72 $9.72 $9.68 $9.68 $9.68 35,598
2024-10-04 $9.76 $9.77 $9.72 $9.75 $9.75 38,218
2024-10-03 $9.78 $9.78 $9.74 $9.76 $9.76 35,197
2024-10-02 $9.76 $9.82 $9.75 $9.82 $9.77 31,192
2024-10-01 $9.83 $9.83 $9.72 $9.79 $9.74 72,813
2024-09-30 $9.85 $9.85 $9.75 $9.75 $9.70 26,117
2024-09-27 $9.84 $9.88 $9.84 $9.84 $9.84 14,396
2024-09-26 $9.86 $9.86 $9.82 $9.85 $9.85 42,855
2024-09-25 $9.79 $9.84 $9.79 $9.82 $9.82 27,199
2024-09-24 $9.80 $9.84 $9.79 $9.83 $9.83 23,650
2024-09-23 $9.81 $9.83 $9.80 $9.82 $9.82 36,229
2024-09-20 $9.73 $9.83 $9.73 $9.81 $9.81 48,714
2024-09-19 $9.77 $9.81 $9.76 $9.76 $9.76 50,132
2024-09-18 $9.74 $9.80 $9.71 $9.75 $9.75 49,167
2024-09-17 $9.69 $9.75 $9.69 $9.72 $9.72 35,322
2024-09-16 $9.66 $9.70 $9.64 $9.70 $9.70 42,333
2024-09-13 $9.57 $9.63 $9.57 $9.62 $9.62 40,341
2024-09-12 $9.58 $9.58 $9.53 $9.57 $9.57 42,018
2024-09-11 $9.46 $9.55 $9.46 $9.55 $9.55 41,120
2024-09-10 $9.50 $9.53 $9.46 $9.50 $9.50 20,226
2024-09-09 $9.48 $9.51 $9.46 $9.50 $9.50 17,780
2024-09-06 $9.44 $9.51 $9.39 $9.43 $9.43 29,918
2024-09-05 $9.40 $9.48 $9.40 $9.46 $9.46 35,374
2024-09-04 $9.41 $9.49 $9.41 $9.48 $9.43 66,915
2024-09-03 $9.43 $9.47 $9.42 $9.43 $9.39 36,766
2024-08-30 $9.48 $9.50 $9.44 $9.45 $9.40 6,270
2024-08-29 $9.47 $9.49 $9.47 $9.48 $9.48 31,562
2024-08-28 $9.43 $9.48 $9.43 $9.45 $9.45 19,769
2024-08-27 $9.39 $9.46 $9.39 $9.45 $9.45 22,483
2024-08-26 $9.45 $9.48 $9.43 $9.47 $9.47 28,491
2024-08-23 $9.35 $9.43 $9.35 $9.42 $9.42 50,858
2024-08-22 $9.34 $9.40 $9.34 $9.38 $9.38 56,581
2024-08-21 $9.39 $9.40 $9.37 $9.39 $9.39 58,303
2024-08-20 $9.37 $9.37 $9.35 $9.37 $9.37 29,620
2024-08-19 $9.39 $9.39 $9.35 $9.35 $9.35 34,342
2024-08-16 $9.23 $9.33 $9.23 $9.32 $9.32 34,325
2024-08-15 $9.21 $9.29 $9.21 $9.25 $9.25 45,139
2024-08-14 $9.20 $9.26 $9.20 $9.26 $9.26 24,941
2024-08-13 $9.14 $9.21 $9.14 $9.21 $9.21 20,341
2024-08-12 $9.19 $9.21 $9.13 $9.13 $9.13 47,148
2024-08-09 $9.17 $9.22 $9.13 $9.19 $9.19 38,483
2024-08-08 $9.20 $9.20 $9.13 $9.15 $9.15 29,525
2024-08-07 $9.18 $9.18 $9.11 $9.14 $9.14 42,285
2024-08-06 $9.02 $9.14 $9.02 $9.09 $9.09 34,304
2024-08-05 $9.11 $9.11 $8.97 $9.01 $9.01 86,000
2024-08-02 $9.26 $9.26 $9.17 $9.22 $9.17 38,971
2024-08-01 $9.26 $9.28 $9.25 $9.28 $9.23 37,297
2024-07-31 $9.27 $9.30 $9.26 $9.26 $9.21 29,715
2024-07-30 $9.26 $9.29 $9.25 $9.27 $9.22 40,338
2024-07-29 $9.27 $9.29 $9.25 $9.26 $9.21 46,476
2024-07-26 $9.26 $9.29 $9.26 $9.27 $9.27 17,706
2024-07-25 $9.24 $9.27 $9.23 $9.23 $9.23 25,180
2024-07-24 $9.31 $9.31 $9.21 $9.21 $9.21 31,964
2024-07-23 $9.35 $9.36 $9.32 $9.32 $9.32 21,439
2024-07-22 $9.38 $9.40 $9.35 $9.36 $9.36 49,766
2024-07-19 $9.33 $9.34 $9.33 $9.34 $9.34 11,674
2024-07-18 $9.36 $9.39 $9.32 $9.35 $9.35 38,316
2024-07-17 $9.36 $9.40 $9.35 $9.37 $9.37 41,035
2024-07-16 $9.40 $9.42 $9.37 $9.39 $9.39 104,880
2024-07-15 $9.38 $9.38 $9.33 $9.36 $9.36 73,642
2024-07-12 $9.33 $9.37 $9.32 $9.35 $9.35 50,757
2024-07-11 $9.24 $9.33 $9.23 $9.33 $9.33 39,596
2024-07-10 $9.19 $9.22 $9.16 $9.22 $9.22 19,806
2024-07-09 $9.22 $9.22 $9.17 $9.17 $9.17 38,272
2024-07-08 $9.24 $9.26 $9.21 $9.21 $9.21 66,793
2024-07-05 $9.26 $9.26 $9.23 $9.25 $9.25 9,798
2024-07-03 $9.19 $9.26 $9.19 $9.26 $9.26 31,430
2024-07-02 $9.18 $9.22 $9.18 $9.22 $9.22 62,170
2024-07-01 $9.19 $9.24 $9.15 $9.19 $9.19 74,807
2024-06-28 $9.24 $9.27 $9.21 $9.21 $9.21 49,450
2024-06-27 $9.25 $9.27 $9.23 $9.24 $9.24 33,919
2024-06-26 $9.23 $9.26 $9.22 $9.25 $9.25 21,187
2024-06-25 $9.24 $9.26 $9.22 $9.26 $9.26 18,362
2024-06-24 $9.20 $9.25 $9.20 $9.24 $9.24 37,329
2024-06-21 $9.19 $9.23 $9.17 $9.20 $9.20 48,136
2024-06-20 $9.20 $9.20 $9.17 $9.19 $9.19 17,403
2024-06-18 $9.16 $9.20 $9.15 $9.20 $9.20 42,571
2024-06-17 $9.15 $9.16 $9.12 $9.16 $9.16 34,249
2024-06-14 $9.18 $9.19 $9.14 $9.15 $9.15 115,471
2024-06-13 $9.20 $9.20 $9.15 $9.17 $9.17 36,614
2024-06-12 $9.20 $9.26 $9.18 $9.19 $9.19 68,512
2024-06-11 $9.17 $9.22 $9.12 $9.16 $9.16 23,079
2024-06-10 $9.19 $9.19 $9.16 $9.17 $9.17 23,988
2024-06-07 $9.20 $9.20 $9.17 $9.20 $9.20 13,836
2024-06-06 $9.22 $9.22 $9.20 $9.22 $9.22 40,460
2024-06-05 $9.24 $9.24 $9.17 $9.21 $9.21 28,125
2024-06-04 $9.27 $9.30 $9.24 $9.24 $9.19 22,339
2024-06-03 $9.24 $9.28 $9.24 $9.26 $9.21 14,497
2024-05-31 $9.18 $9.23 $9.15 $9.22 $9.17 24,162
2024-05-30 $9.08 $9.16 $9.08 $9.14 $9.09 22,859
2024-05-29 $9.11 $9.11 $9.05 $9.06 $9.01 59,727
2024-05-28 $9.19 $9.19 $9.13 $9.15 $9.10 36,327
2024-05-24 $9.13 $9.18 $9.10 $9.16 $9.16 34,919
2024-05-23 $9.16 $9.16 $9.07 $9.08 $9.08 20,205
2024-05-22 $9.15 $9.19 $9.15 $9.15 $9.15 27,877
2024-05-21 $9.18 $9.20 $9.16 $9.17 $9.17 29,085
2024-05-20 $9.16 $9.18 $9.15 $9.18 $9.18 51,033
2024-05-17 $9.16 $9.18 $9.15 $9.18 $9.18 21,610
2024-05-16 $9.22 $9.24 $9.18 $9.19 $9.19 33,117
2024-05-15 $9.21 $9.22 $9.16 $9.20 $9.20 43,864
2024-05-14 $9.15 $9.17 $9.11 $9.12 $9.12 76,332
2024-05-13 $9.16 $9.17 $9.13 $9.14 $9.14 34,636
2024-05-10 $9.12 $9.12 $9.08 $9.11 $9.11 30,652
2024-05-09 $9.13 $9.16 $9.09 $9.12 $9.12 37,253
2024-05-08 $9.13 $9.16 $9.07 $9.11 $9.11 60,803
2024-05-07 $9.25 $9.25 $9.19 $9.19 $9.19 13,617
2024-05-06 $9.19 $9.23 $9.13 $9.22 $9.22 85,160
2024-05-03 $9.16 $9.19 $9.15 $9.17 $9.17 31,073
2024-05-02 $9.09 $9.17 $9.08 $9.13 $9.08 18,976
2024-05-01 $9.02 $9.11 $9.01 $9.08 $9.08 35,281
2024-04-30 $9.11 $9.11 $9.00 $9.01 $9.01 45,157
2024-04-29 $9.10 $9.12 $9.07 $9.11 $9.11 283,672
2024-04-26 $9.09 $9.13 $9.06 $9.06 $9.06 54,079
2024-04-25 $9.10 $9.11 $9.01 $9.07 $9.07 66,095
2024-04-24 $9.15 $9.16 $9.09 $9.16 $9.16 33,277
2024-04-23 $9.05 $9.16 $9.05 $9.15 $9.15 54,835
2024-04-22 $9.00 $9.06 $8.99 $9.05 $9.05 24,073
2024-04-19 $8.96 $9.00 $8.96 $8.99 $8.99 32,843
2024-04-18 $8.98 $8.98 $8.91 $8.95 $8.95 68,233
2024-04-17 $8.99 $9.01 $8.95 $8.96 $8.96 34,796
2024-04-16 $8.95 $8.98 $8.92 $8.95 $8.95 30,251
2024-04-15 $9.11 $9.11 $8.95 $8.96 $8.96 92,828
2024-04-12 $9.15 $9.18 $9.11 $9.12 $9.12 37,120
2024-04-11 $9.24 $9.27 $9.11 $9.16 $9.16 84,711
2024-04-10 $9.28 $9.28 $9.16 $9.21 $9.21 68,376
2024-04-09 $9.37 $9.38 $9.34 $9.34 $9.34 21,442
2024-04-08 $9.36 $9.37 $9.34 $9.35 $9.35 31,561
2024-04-05 $9.33 $9.39 $9.33 $9.36 $9.36 33,877
2024-04-04 $9.37 $9.40 $9.36 $9.37 $9.37 15,260
2024-04-03 $9.30 $9.34 $9.27 $9.33 $9.33 59,556
2024-04-02 $9.40 $9.40 $9.34 $9.36 $9.31 30,934
2024-04-01 $9.45 $9.47 $9.37 $9.44 $9.39 74,357
2024-03-28 $9.55 $9.57 $9.46 $9.46 $9.46 17,732
2024-03-27 $9.49 $9.53 $9.46 $9.53 $9.53 35,454
2024-03-26 $9.48 $9.50 $9.45 $9.46 $9.46 37,532
2024-03-25 $9.51 $9.52 $9.45 $9.47 $9.47 44,032
2024-03-22 $9.55 $9.55 $9.50 $9.51 $9.51 63,634
2024-03-21 $9.51 $9.57 $9.51 $9.52 $9.52 53,217
2024-03-20 $9.49 $9.50 $9.45 $9.50 $9.50 34,899
2024-03-19 $9.42 $9.47 $9.42 $9.46 $9.46 27,247
2024-03-18 $9.43 $9.43 $9.38 $9.42 $9.42 22,754
2024-03-15 $9.44 $9.44 $9.37 $9.39 $9.39 52,019
2024-03-14 $9.45 $9.46 $9.39 $9.39 $9.39 40,849
2024-03-13 $9.46 $9.49 $9.44 $9.44 $9.44 70,633
2024-03-12 $9.40 $9.46 $9.40 $9.44 $9.44 36,651
2024-03-11 $9.47 $9.47 $9.42 $9.42 $9.42 109,797
2024-03-08 $9.45 $9.48 $9.45 $9.47 $9.47 26,077
2024-03-07 $9.42 $9.44 $9.41 $9.44 $9.44 53,740
2024-03-06 $9.39 $9.39 $9.35 $9.39 $9.39 31,842
2024-03-05 $9.35 $9.35 $9.34 $9.35 $9.35 37,986
2024-03-04 $9.42 $9.42 $9.38 $9.39 $9.34 44,345
2024-03-01 $9.44 $9.49 $9.41 $9.41 $9.36 44,264
2024-02-29 $9.40 $9.46 $9.39 $9.43 $9.38 66,501
2024-02-28 $9.40 $9.45 $9.39 $9.40 $9.36 31,022
2024-02-27 $9.45 $9.45 $9.40 $9.40 $9.36 30,065
2024-02-26 $9.49 $9.50 $9.44 $9.44 $9.39 38,685
2024-02-23 $9.43 $9.49 $9.43 $9.49 $9.44 53,383
2024-02-22 $9.42 $9.43 $9.40 $9.40 $9.35 61,353
2024-02-21 $9.42 $9.44 $9.37 $9.41 $9.36 34,327
2024-02-20 $9.38 $9.42 $9.37 $9.39 $9.35 83,711
2024-02-16 $9.38 $9.40 $9.36 $9.36 $9.36 22,482
2024-02-15 $9.41 $9.45 $9.39 $9.45 $9.45 99,117
2024-02-14 $9.36 $9.42 $9.36 $9.39 $9.39 57,767
2024-02-13 $9.40 $9.45 $9.33 $9.37 $9.37 57,684
2024-02-12 $9.46 $9.48 $9.45 $9.47 $9.47 22,621
2024-02-09 $9.38 $9.48 $9.37 $9.48 $9.48 32,008
2024-02-08 $9.35 $9.40 $9.32 $9.40 $9.40 45,710
2024-02-07 $9.34 $9.36 $9.30 $9.32 $9.32 76,239
2024-02-06 $9.35 $9.37 $9.30 $9.33 $9.33 35,621
2024-02-05 $9.41 $9.43 $9.33 $9.33 $9.33 103,710
2024-02-02 $9.50 $9.52 $9.46 $9.50 $9.45 41,473
2024-02-01 $9.49 $9.52 $9.43 $9.50 $9.45 48,280
2024-01-31 $9.49 $9.50 $9.47 $9.47 $9.42 39,789
2024-01-30 $9.47 $9.51 $9.46 $9.51 $9.46 33,240
2024-01-29 $9.44 $9.47 $9.41 $9.46 $9.41 71,333
2024-01-26 $9.40 $9.44 $9.40 $9.41 $9.41 55,964
2024-01-25 $9.35 $9.41 $9.34 $9.41 $9.41 54,646
2024-01-24 $9.30 $9.31 $9.29 $9.31 $9.31 56,686
2024-01-23 $9.29 $9.31 $9.28 $9.29 $9.29 35,018
2024-01-22 $9.25 $9.30 $9.25 $9.30 $9.30 35,569
2024-01-19 $9.15 $9.23 $9.12 $9.22 $9.22 40,454
2024-01-18 $9.21 $9.21 $9.10 $9.14 $9.14 226,283
2024-01-17 $9.21 $9.21 $9.19 $9.21 $9.21 52,441
2024-01-16 $9.24 $9.25 $9.21 $9.23 $9.23 24,077
2024-01-12 $9.25 $9.26 $9.23 $9.25 $9.25 33,212
2024-01-11 $9.22 $9.25 $9.21 $9.23 $9.23 164,130
2024-01-10 $9.23 $9.25 $9.19 $9.21 $9.21 32,449
2024-01-09 $9.18 $9.22 $9.15 $9.21 $9.21 405,410
2024-01-08 $9.14 $9.19 $9.11 $9.18 $9.18 96,603
2024-01-05 $9.12 $9.17 $9.09 $9.09 $9.09 79,573
2024-01-04 $9.08 $9.15 $9.08 $9.15 $9.15 91,546
2024-01-03 $9.09 $9.13 $9.02 $9.13 $9.13 59,050
2024-01-02 $9.07 $9.11 $9.07 $9.09 $9.09 47,686
2023-12-29 $9.14 $9.17 $9.08 $9.08 $9.08 132,051
2023-12-28 $9.21 $9.25 $9.17 $9.20 $9.20 46,799
2023-12-27 $9.25 $9.27 $9.23 $9.26 $9.20 57,613
2023-12-26 $9.21 $9.26 $9.21 $9.25 $9.19 52,486
2023-12-22 $9.23 $9.25 $9.19 $9.21 $9.15 80,488
2023-12-21 $9.19 $9.26 $9.18 $9.20 $9.14 73,956
2023-12-20 $9.18 $9.25 $9.18 $9.18 $9.12 145,981
2023-12-19 $9.12 $9.19 $9.12 $9.18 $9.12 137,423
2023-12-18 $9.16 $9.20 $9.03 $9.13 $9.07 142,819
2023-12-15 $9.15 $9.21 $9.15 $9.18 $9.18 90,410
2023-12-14 $9.05 $9.20 $9.05 $9.18 $9.18 133,536
2023-12-13 $8.91 $9.03 $8.89 $9.00 $9.00 98,319
2023-12-12 $8.86 $8.92 $8.85 $8.88 $8.88 99,618
2023-12-11 $8.90 $8.92 $8.84 $8.88 $8.88 62,515
2023-12-08 $8.96 $8.96 $8.89 $8.93 $8.93 100,978
2023-12-07 $8.91 $8.98 $8.90 $8.96 $8.96 77,787
2023-12-06 $8.92 $8.95 $8.85 $8.94 $8.94 41,445
2023-12-05 $8.91 $8.96 $8.89 $8.92 $8.92 58,267
2023-12-04 $9.01 $9.02 $8.93 $8.98 $8.93 45,286
2023-12-01 $8.85 $9.01 $8.85 $9.01 $9.01 49,564
2023-11-30 $8.91 $8.95 $8.89 $8.92 $8.92 33,913
2023-11-29 $8.83 $8.90 $8.83 $8.89 $8.89 34,298
2023-11-28 $8.77 $8.82 $8.77 $8.81 $8.81 32,400
2023-11-27 $8.72 $8.79 $8.70 $8.78 $8.78 33,558
2023-11-24 $8.68 $8.73 $8.68 $8.71 $8.71 16,354
2023-11-22 $8.77 $8.77 $8.67 $8.70 $8.70 65,123
2023-11-21 $8.78 $8.79 $8.73 $8.73 $8.73 44,483
2023-11-20 $8.78 $8.80 $8.77 $8.79 $8.79 46,180
2023-11-17 $8.80 $8.81 $8.77 $8.77 $8.77 50,189
2023-11-16 $8.74 $8.77 $8.73 $8.77 $8.77 49,114
2023-11-15 $8.75 $8.77 $8.71 $8.74 $8.74 51,855
2023-11-14 $8.69 $8.80 $8.69 $8.75 $8.75 77,957
2023-11-13 $8.55 $8.61 $8.50 $8.58 $8.58 86,962
2023-11-10 $8.55 $8.56 $8.51 $8.54 $8.54 48,619
2023-11-09 $8.64 $8.64 $8.50 $8.50 $8.50 39,565
2023-11-08 $8.61 $8.65 $8.60 $8.65 $8.65 46,170
2023-11-07 $8.60 $8.67 $8.59 $8.60 $8.60 82,156
2023-11-06 $8.64 $8.66 $8.61 $8.63 $8.63 52,083
2023-11-03 $8.62 $8.68 $8.62 $8.68 $8.68 201,979
2023-11-02 $8.41 $8.58 $8.41 $8.55 $8.50 51,577
2023-11-01 $8.22 $8.37 $8.22 $8.33 $8.29 67,220
2023-10-31 $8.18 $8.23 $8.18 $8.21 $8.21 28,880
2023-10-30 $8.17 $8.23 $8.15 $8.16 $8.16 40,192
2023-10-27 $8.25 $8.25 $8.15 $8.18 $8.18 559,980
2023-10-26 $8.21 $8.28 $8.21 $8.21 $8.21 137,795
2023-10-25 $8.31 $8.31 $8.23 $8.23 $8.23 36,676
2023-10-24 $8.24 $8.32 $8.24 $8.32 $8.32 39,202
2023-10-23 $8.16 $8.23 $8.15 $8.22 $8.22 52,310
2023-10-20 $8.18 $8.21 $8.11 $8.19 $8.19 32,866
2023-10-19 $8.25 $8.28 $8.15 $8.15 $8.15 65,040
2023-10-18 $8.29 $8.29 $8.22 $8.24 $8.24 30,956
2023-10-17 $8.30 $8.34 $8.28 $8.33 $8.33 54,130
2023-10-16 $8.35 $8.37 $8.27 $8.32 $8.32 90,730
2023-10-13 $8.43 $8.48 $8.31 $8.32 $8.32 59,213
2023-10-12 $8.43 $8.47 $8.38 $8.39 $8.39 21,356
2023-10-11 $8.50 $8.52 $8.44 $8.46 $8.46 138,336
2023-10-10 $8.38 $8.47 $8.38 $8.45 $8.45 36,756
2023-10-09 $8.36 $8.43 $8.33 $8.40 $8.40 47,199
2023-10-06 $8.34 $8.41 $8.31 $8.35 $8.35 57,147
2023-10-05 $8.40 $8.45 $8.40 $8.41 $8.41 39,267
2023-10-04 $8.47 $8.49 $8.41 $8.41 $8.41 61,587
2023-10-03 $8.64 $8.64 $8.43 $8.45 $8.40 83,787
2023-10-02 $8.74 $8.74 $8.65 $8.66 $8.61 38,510
2023-09-29 $8.81 $8.84 $8.78 $8.78 $8.73 35,689
2023-09-28 $8.72 $8.78 $8.70 $8.78 $8.73 103,456
2023-09-27 $8.78 $8.80 $8.70 $8.74 $8.69 91,982
2023-09-26 $8.77 $8.82 $8.72 $8.76 $8.71 66,665
2023-09-25 $8.83 $8.83 $8.78 $8.81 $8.76 54,265
2023-09-22 $8.79 $8.85 $8.74 $8.84 $8.84 143,343
2023-09-21 $8.88 $8.88 $8.80 $8.80 $8.80 71,412
2023-09-20 $8.96 $8.98 $8.94 $8.94 $8.94 76,130
2023-09-19 $8.94 $8.97 $8.91 $8.96 $8.96 32,772
2023-09-18 $8.90 $8.95 $8.87 $8.95 $8.95 44,910
2023-09-15 $8.92 $8.92 $8.89 $8.90 $8.90 25,828
2023-09-14 $8.90 $8.92 $8.88 $8.92 $8.92 122,352
2023-09-13 $8.86 $8.91 $8.84 $8.89 $8.89 39,415
2023-09-12 $8.88 $8.88 $8.83 $8.86 $8.86 59,495
2023-09-11 $8.90 $8.90 $8.81 $8.89 $8.89 86,483
2023-09-08 $8.87 $8.89 $8.86 $8.88 $8.88 198,927
2023-09-07 $8.87 $8.88 $8.84 $8.84 $8.84 35,809
2023-09-06 $8.92 $8.92 $8.86 $8.87 $8.87 30,491
2023-09-05 $8.96 $8.99 $8.92 $8.93 $8.88 29,808
2023-09-01 $9.03 $9.03 $8.96 $8.98 $8.93 56,430
2023-08-31 $8.91 $8.98 $8.91 $8.96 $8.91 38,707
2023-08-30 $8.85 $8.90 $8.85 $8.89 $8.84 81,903
2023-08-29 $8.78 $8.88 $8.78 $8.87 $8.87 63,300
2023-08-28 $8.83 $8.84 $8.80 $8.81 $8.81 76,528
2023-08-25 $8.80 $8.81 $8.74 $8.80 $8.80 32,554
2023-08-24 $8.78 $8.83 $8.75 $8.75 $8.75 44,769
2023-08-23 $8.74 $8.80 $8.74 $8.79 $8.79 98,647
2023-08-22 $8.72 $8.72 $8.67 $8.69 $8.69 38,868
2023-08-21 $8.75 $8.75 $8.65 $8.67 $8.67 67,342
2023-08-18 $8.74 $8.76 $8.71 $8.73 $8.73 43,342
2023-08-17 $8.81 $8.81 $8.73 $8.77 $8.77 131,224
2023-08-16 $8.89 $8.89 $8.80 $8.84 $8.84 110,847
2023-08-15 $8.92 $8.92 $8.88 $8.89 $8.89 53,647
2023-08-14 $8.90 $8.94 $8.89 $8.94 $8.94 113,768
2023-08-11 $8.90 $8.95 $8.82 $8.92 $8.92 219,548
2023-08-10 $8.94 $8.97 $8.92 $8.93 $8.93 32,795
2023-08-09 $8.92 $8.97 $8.92 $8.92 $8.92 101,854
2023-08-08 $8.94 $8.96 $8.90 $8.94 $8.94 40,064
2023-08-07 $8.98 $8.99 $8.95 $8.97 $8.97 51,498
2023-08-04 $8.92 $9.00 $8.91 $8.95 $8.95 38,148
2023-08-03 $8.93 $8.93 $8.89 $8.91 $8.91 60,300
2023-08-02 $9.01 $9.03 $8.96 $9.02 $8.97 90,862
2023-08-01 $9.06 $9.10 $9.04 $9.07 $9.02 59,736
2023-07-31 $9.02 $9.11 $9.02 $9.11 $9.06 59,988
2023-07-28 $9.03 $9.07 $9.01 $9.01 $8.96 42,083
2023-07-27 $9.09 $9.10 $9.01 $9.02 $8.97 59,669
2023-07-26 $9.01 $9.09 $9.01 $9.09 $9.04 36,587
2023-07-25 $8.99 $9.00 $8.97 $8.99 $8.94 26,605
2023-07-24 $9.01 $9.03 $8.97 $8.99 $8.94 82,420
2023-07-21 $8.98 $9.01 $8.96 $8.97 $8.92 32,460
2023-07-20 $8.97 $9.00 $8.94 $8.96 $8.91 48,253
2023-07-19 $8.99 $9.03 $8.98 $9.01 $8.96 49,695
2023-07-18 $8.89 $8.96 $8.89 $8.95 $8.90 82,595
2023-07-17 $9.02 $9.06 $8.87 $8.89 $8.84 57,158
2023-07-14 $9.10 $9.14 $9.01 $9.02 $9.02 78,054
2023-07-13 $9.07 $9.11 $9.05 $9.05 $9.05 36,998
2023-07-12 $9.08 $9.08 $9.05 $9.06 $9.06 74,215
2023-07-11 $8.98 $9.04 $8.98 $9.02 $9.02 62,733
2023-07-10 $8.94 $9.04 $8.94 $8.98 $8.98 111,471
2023-07-07 $8.86 $8.96 $8.86 $8.95 $8.95 108,313
2023-07-06 $8.97 $9.00 $8.82 $8.87 $8.87 46,414
2023-07-05 $9.07 $9.13 $9.06 $9.06 $9.06 97,778
2023-07-03 $9.00 $9.10 $9.00 $9.10 $9.10 67,903
2023-06-30 $8.98 $9.04 $8.98 $9.04 $9.04 66,219
2023-06-29 $9.00 $9.02 $8.94 $8.97 $8.97 34,643
2023-06-28 $8.99 $9.02 $8.98 $8.99 $8.99 63,723
2023-06-27 $8.97 $9.01 $8.97 $8.99 $8.99 56,120
2023-06-26 $8.98 $9.03 $8.97 $8.99 $8.99 85,056
2023-06-23 $8.93 $8.97 $8.90 $8.95 $8.95 68,336
2023-06-22 $8.96 $8.96 $8.90 $8.93 $8.93 80,984
2023-06-21 $8.93 $8.99 $8.89 $8.95 $8.95 123,387
2023-06-20 $8.97 $8.99 $8.92 $8.94 $8.94 61,076
2023-06-16 $8.96 $9.00 $8.95 $8.96 $8.96 75,858
2023-06-15 $8.93 $8.97 $8.93 $8.96 $8.96 69,157
2023-06-14 $9.01 $9.03 $8.92 $8.93 $8.93 67,573
2023-06-13 $9.03 $9.05 $8.99 $9.02 $9.02 66,223
2023-06-12 $9.08 $9.08 $8.96 $9.00 $9.00 83,675
2023-06-09 $9.06 $9.11 $9.02 $9.03 $9.03 58,127
2023-06-08 $9.05 $9.07 $9.01 $9.04 $9.04 62,829
2023-06-07 $9.09 $9.12 $9.06 $9.07 $9.07 49,732
2023-06-06 $9.05 $9.10 $9.04 $9.08 $9.08 60,492
2023-06-05 $9.11 $9.12 $9.02 $9.07 $9.07 33,100
2023-06-02 $9.04 $9.15 $9.02 $9.15 $9.15 97,757
2023-06-01 $8.94 $9.02 $8.94 $9.02 $9.02 57,039
2023-05-31 $8.96 $8.97 $8.91 $8.95 $8.95 61,136
2023-05-30 $8.93 $8.98 $8.86 $8.97 $8.97 130,993
2023-05-26 $8.81 $8.87 $8.71 $8.85 $8.85 56,144
2023-05-25 $8.83 $8.85 $8.75 $8.79 $8.79 59,510
2023-05-24 $8.82 $8.85 $8.80 $8.85 $8.85 87,456
2023-05-23 $8.79 $8.87 $8.78 $8.85 $8.85 45,404
2023-05-22 $8.77 $8.83 $8.75 $8.83 $8.83 36,501
2023-05-19 $8.80 $8.80 $8.70 $8.78 $8.78 45,064
2023-05-18 $8.73 $8.80 $8.72 $8.77 $8.77 36,586
2023-05-17 $8.60 $8.77 $8.55 $8.77 $8.77 62,226
2023-05-16 $8.64 $8.66 $8.56 $8.56 $8.56 71,714
2023-05-15 $8.65 $8.70 $8.60 $8.66 $8.66 117,124
2023-05-12 $8.65 $8.69 $8.60 $8.63 $8.63 119,283
2023-05-11 $8.70 $8.72 $8.63 $8.67 $8.67 51,740
2023-05-10 $8.68 $8.72 $8.66 $8.70 $8.70 44,278
2023-05-09 $8.67 $8.69 $8.58 $8.62 $8.62 54,043
2023-05-08 $8.72 $8.75 $8.67 $8.67 $8.67 62,877
2023-05-05 $8.74 $8.77 $8.68 $8.69 $8.69 94,678
2023-05-04 $8.78 $8.78 $8.53 $8.54 $8.54 142,985
2023-05-03 $9.00 $9.00 $8.80 $8.80 $8.80 193,416
2023-05-02 $9.14 $9.15 $8.96 $9.02 $8.97 128,773
2023-05-01 $9.24 $9.26 $9.15 $9.15 $9.15 67,549
2023-04-28 $9.23 $9.30 $9.23 $9.28 $9.28 105,429
2023-04-27 $9.17 $9.27 $9.17 $9.26 $9.26 98,646
2023-04-26 $9.20 $9.24 $9.14 $9.14 $9.14 82,016
2023-04-25 $9.35 $9.35 $9.22 $9.24 $9.24 244,207
2023-04-24 $9.35 $9.38 $9.32 $9.38 $9.38 51,836
2023-04-21 $9.26 $9.34 $9.25 $9.32 $9.32 42,274
2023-04-20 $9.23 $9.32 $9.23 $9.31 $9.31 690,276
2023-04-19 $9.24 $9.29 $9.24 $9.29 $9.29 66,951
2023-04-18 $9.30 $9.30 $9.24 $9.29 $9.29 67,455
2023-04-17 $9.27 $9.32 $9.22 $9.28 $9.28 54,003
2023-04-14 $9.28 $9.32 $9.24 $9.29 $9.29 91,357
2023-04-13 $9.21 $9.28 $9.21 $9.26 $9.26 77,592
2023-04-12 $9.27 $9.30 $9.19 $9.25 $9.25 88,474
2023-04-11 $9.15 $9.24 $9.12 $9.24 $9.24 52,474
2023-04-10 $9.13 $9.20 $9.12 $9.18 $9.18 136,435
2023-04-06 $9.11 $9.20 $9.11 $9.20 $9.20 136,829
2023-04-05 $9.20 $9.20 $9.14 $9.16 $9.16 175,773
2023-04-04 $9.29 $9.30 $9.22 $9.23 $9.17 105,755
2023-04-03 $9.38 $9.38 $9.23 $9.30 $9.24 104,759
2023-03-31 $9.34 $9.41 $9.34 $9.38 $9.32 232,054
2023-03-30 $9.35 $9.35 $9.27 $9.35 $9.29 51,429
2023-03-29 $9.25 $9.33 $9.23 $9.31 $9.25 57,921
2023-03-28 $9.22 $9.31 $9.16 $9.23 $9.17 89,384
2023-03-27 $9.19 $9.27 $9.15 $9.16 $9.11 89,179
2023-03-24 $9.07 $9.12 $9.03 $9.07 $9.02 85,338
2023-03-23 $9.23 $9.33 $9.08 $9.08 $9.03 115,024
2023-03-22 $9.27 $9.33 $9.22 $9.22 $9.16 103,943
2023-03-21 $9.22 $9.29 $9.20 $9.29 $9.23 90,955
2023-03-20 $9.08 $9.18 $9.03 $9.07 $9.02 267,024
2023-03-17 $9.27 $9.27 $9.05 $9.05 $9.05 74,945
2023-03-16 $9.11 $9.36 $9.09 $9.32 $9.32 531,080
2023-03-15 $9.23 $9.25 $9.07 $9.15 $9.15 74,634
2023-03-14 $9.24 $9.48 $9.24 $9.38 $9.38 428,847
2023-03-13 $9.41 $9.48 $9.00 $9.10 $9.10 285,536
2023-03-10 $9.84 $9.84 $9.58 $9.63 $9.63 187,083
2023-03-09 $10.09 $10.09 $9.86 $9.86 $9.86 162,021
2023-03-08 $10.06 $10.09 $10.05 $10.08 $10.08 73,163
2023-03-07 $10.13 $10.13 $10.04 $10.05 $10.05 31,083
2023-03-06 $10.15 $10.16 $10.11 $10.12 $10.12 104,479
2023-03-03 $10.11 $10.14 $10.10 $10.14 $10.14 27,855
2023-03-02 $10.15 $10.15 $10.05 $10.14 $10.09 96,185
2023-03-01 $10.20 $10.20 $10.13 $10.15 $10.10 37,920
2023-02-28 $10.15 $10.21 $10.11 $10.21 $10.15 89,947
2023-02-27 $10.18 $10.19 $10.14 $10.17 $10.11 52,840
2023-02-24 $10.15 $10.17 $10.11 $10.17 $10.12 162,956
2023-02-23 $10.15 $10.21 $10.12 $10.20 $10.14 76,922
2023-02-22 $10.05 $10.13 $10.05 $10.12 $10.07 66,715
2023-02-21 $10.17 $10.17 $10.02 $10.03 $9.98 52,593
2023-02-17 $10.20 $10.20 $10.10 $10.17 $10.12 287,787
2023-02-16 $10.22 $10.22 $10.16 $10.18 $10.13 141,555
2023-02-15 $10.25 $10.27 $10.21 $10.27 $10.21 205,038
2023-02-14 $10.21 $10.26 $10.16 $10.24 $10.18 104,272
2023-02-13 $10.16 $10.24 $10.16 $10.20 $10.14 69,686
2023-02-10 $10.12 $10.20 $10.12 $10.19 $10.19 116,831
2023-02-09 $10.32 $10.32 $10.14 $10.14 $10.14 46,979
2023-02-08 $10.22 $10.25 $10.16 $10.25 $10.25 184,039
2023-02-07 $10.19 $10.23 $10.13 $10.19 $10.19 108,251
2023-02-06 $10.25 $10.25 $10.17 $10.21 $10.21 93,891
2023-02-03 $10.40 $10.40 $10.24 $10.24 $10.24 87,414
2023-02-02 $10.48 $10.48 $10.44 $10.46 $10.40 83,072
2023-02-01 $10.36 $10.42 $10.33 $10.39 $10.33 72,799
2023-01-31 $10.31 $10.36 $10.29 $10.34 $10.28 494,249
2023-01-30 $10.30 $10.34 $10.26 $10.32 $10.26 136,128
2023-01-27 $10.27 $10.30 $10.25 $10.29 $10.24 68,101
2023-01-26 $10.27 $10.28 $10.19 $10.26 $10.21 58,265
2023-01-25 $10.19 $10.23 $10.14 $10.23 $10.18 149,362
2023-01-24 $10.24 $10.24 $10.16 $10.19 $10.14 57,493
2023-01-23 $10.14 $10.23 $10.14 $10.22 $10.17 59,999
2023-01-20 $10.12 $10.15 $10.06 $10.15 $10.10 80,499
2023-01-19 $10.06 $10.14 $10.05 $10.13 $10.07 55,957
2023-01-18 $10.20 $10.24 $10.07 $10.13 $10.08 101,541
2023-01-17 $10.09 $10.16 $10.04 $10.16 $10.11 75,159
2023-01-13 $10.02 $10.07 $10.01 $10.06 $10.00 44,575
2023-01-12 $10.00 $10.06 $9.96 $10.04 $9.99 179,277
2023-01-11 $9.99 $9.99 $9.91 $9.98 $9.93 47,914
2023-01-10 $9.89 $9.95 $9.85 $9.95 $9.90 99,574
2023-01-09 $9.91 $9.99 $9.85 $9.92 $9.87 114,893
2023-01-06 $9.78 $9.89 $9.78 $9.87 $9.82 114,383
2023-01-05 $9.63 $9.80 $9.63 $9.78 $9.73 153,294
2023-01-04 $9.51 $9.72 $9.51 $9.72 $9.67 869,077
2023-01-03 $9.52 $9.52 $9.44 $9.51 $9.45 54,370
2022-12-30 $9.45 $9.45 $9.36 $9.42 $9.42 128,508
2022-12-29 $9.40 $9.46 $9.40 $9.45 $9.45 75,518
2022-12-28 $9.51 $9.53 $9.44 $9.44 $9.39 72,861
2022-12-27 $9.63 $9.63 $9.49 $9.55 $9.49 136,495
2022-12-23 $9.65 $9.66 $9.59 $9.62 $9.62 65,434
2022-12-22 $9.70 $9.70 $9.58 $9.66 $9.66 102,343
2022-12-21 $9.74 $9.79 $9.65 $9.75 $9.75 141,920
2022-12-20 $9.65 $9.74 $9.65 $9.73 $9.73 231,540
2022-12-19 $9.79 $9.79 $9.70 $9.73 $9.73 73,296
2022-12-16 $9.70 $9.76 $9.65 $9.76 $9.76 103,551
2022-12-15 $9.78 $9.81 $9.74 $9.75 $9.75 52,782
2022-12-14 $9.86 $9.86 $9.75 $9.81 $9.81 133,998
2022-12-13 $9.94 $9.94 $9.77 $9.80 $9.80 74,840
2022-12-12 $9.71 $9.72 $9.65 $9.72 $9.72 66,918
2022-12-09 $9.74 $9.77 $9.70 $9.70 $9.70 66,955
2022-12-08 $9.83 $9.84 $9.76 $9.76 $9.76 43,199
2022-12-07 $9.80 $9.86 $9.70 $9.84 $9.84 89,716
2022-12-06 $9.92 $9.92 $9.76 $9.81 $9.81 96,946
2022-12-05 $10.05 $10.05 $9.86 $9.88 $9.88 72,560
2022-12-02 $10.03 $10.09 $10.01 $10.09 $10.09 72,814
2022-12-01 $9.99 $10.08 $9.98 $10.05 $10.05 88,579
2022-11-30 $9.91 $9.96 $9.80 $9.95 $9.95 66,923
2022-11-29 $9.97 $9.97 $9.83 $9.85 $9.85 60,692
2022-11-28 $9.97 $9.97 $9.90 $9.94 $9.94 76,782
2022-11-25 $9.89 $9.96 $9.87 $9.96 $9.96 62,024
2022-11-23 $9.90 $9.93 $9.85 $9.92 $9.92 33,210
2022-11-22 $9.84 $9.87 $9.81 $9.83 $9.83 59,136
2022-11-21 $9.83 $9.89 $9.82 $9.84 $9.84 22,983
2022-11-18 $9.87 $9.87 $9.76 $9.78 $9.78 37,170
2022-11-17 $9.85 $9.85 $9.80 $9.82 $9.82 39,343
2022-11-16 $9.92 $9.93 $9.84 $9.89 $9.89 48,545
2022-11-15 $9.91 $9.97 $9.86 $9.90 $9.90 141,513
2022-11-14 $9.94 $9.95 $9.78 $9.78 $9.78 43,995
2022-11-11 $9.87 $9.95 $9.83 $9.92 $9.92 58,399
2022-11-10 $9.62 $9.89 $9.62 $9.87 $9.87 48,929
2022-11-09 $9.57 $9.59 $9.47 $9.53 $9.53 38,050
2022-11-08 $9.47 $9.59 $9.43 $9.58 $9.58 89,634
2022-11-07 $9.44 $9.50 $9.38 $9.49 $9.49 90,742
2022-11-04 $9.48 $9.49 $9.39 $9.40 $9.40 62,722
2022-11-03 $9.55 $9.55 $9.46 $9.49 $9.49 38,678
2022-11-02 $9.66 $9.69 $9.58 $9.58 $9.52 115,895
2022-11-01 $9.71 $9.72 $9.60 $9.60 $9.54 71,452
2022-10-31 $9.68 $9.71 $9.64 $9.65 $9.60 119,545
2022-10-28 $9.61 $9.70 $9.61 $9.70 $9.70 28,862
2022-10-27 $9.63 $9.68 $9.61 $9.62 $9.62 83,929
2022-10-26 $9.58 $9.67 $9.58 $9.63 $9.63 76,055
2022-10-25 $9.47 $9.58 $9.47 $9.56 $9.56 92,222
2022-10-24 $9.44 $9.48 $9.42 $9.46 $9.46 78,212
2022-10-21 $9.40 $9.48 $9.39 $9.47 $9.47 175,607
2022-10-20 $9.56 $9.57 $9.43 $9.45 $9.45 135,764
2022-10-19 $9.60 $9.62 $9.52 $9.56 $9.56 67,651
2022-10-18 $9.64 $9.66 $9.59 $9.60 $9.60 94,218
2022-10-17 $9.62 $9.68 $9.58 $9.58 $9.58 24,823
2022-10-14 $9.65 $9.70 $9.58 $9.59 $9.59 55,928
2022-10-13 $9.54 $9.65 $9.52 $9.65 $9.65 56,947
2022-10-12 $9.65 $9.69 $9.60 $9.64 $9.64 37,575
2022-10-11 $9.69 $9.71 $9.62 $9.63 $9.63 54,244
2022-10-10 $9.76 $9.77 $9.65 $9.70 $9.70 36,645
2022-10-07 $9.82 $9.85 $9.73 $9.73 $9.73 49,466
2022-10-06 $9.92 $9.94 $9.82 $9.86 $9.86 73,875
2022-10-05 $9.95 $9.95 $9.88 $9.88 $9.88 74,892
2022-10-04 $10.01 $10.08 $10.01 $10.04 $9.98 57,094
2022-10-03 $9.94 $10.02 $9.93 $9.99 $9.93 63,450
2022-09-30 $9.84 $9.90 $9.81 $9.90 $9.84 26,691
2022-09-29 $9.92 $9.92 $9.77 $9.83 $9.78 93,979
2022-09-28 $9.87 $9.95 $9.86 $9.93 $9.87 62,715
2022-09-27 $9.89 $9.89 $9.81 $9.83 $9.77 50,867
2022-09-26 $9.85 $9.90 $9.81 $9.83 $9.77 1,011,006
2022-09-23 $9.98 $9.98 $9.82 $9.87 $9.81 135,623
2022-09-22 $10.07 $10.07 $9.98 $9.98 $9.93 116,004
2022-09-21 $10.09 $10.20 $10.05 $10.11 $10.05 162,223
2022-09-20 $10.11 $10.11 $10.05 $10.07 $10.01 70,791
2022-09-19 $10.18 $10.18 $10.11 $10.13 $10.07 66,908
2022-09-16 $10.19 $10.19 $10.14 $10.19 $10.13 39,131
2022-09-15 $10.26 $10.28 $10.22 $10.22 $10.16 81,843
2022-09-14 $10.28 $10.29 $10.21 $10.25 $10.19 85,313
2022-09-13 $10.28 $10.28 $10.23 $10.26 $10.20 34,172
2022-09-12 $10.31 $10.37 $10.30 $10.33 $10.27 83,745
2022-09-09 $10.25 $10.31 $10.19 $10.29 $10.29 41,516
2022-09-08 $10.21 $10.26 $10.20 $10.20 $10.20 58,460
2022-09-07 $10.18 $10.25 $10.18 $10.23 $10.23 27,092
2022-09-06 $10.24 $10.26 $10.17 $10.18 $10.18 183,525
2022-09-02 $10.42 $10.42 $10.27 $10.28 $10.22 32,390
2022-09-01 $10.27 $10.31 $10.22 $10.29 $10.23 64,327
2022-08-31 $10.42 $10.42 $10.28 $10.31 $10.25 117,708
2022-08-30 $10.41 $10.42 $10.33 $10.37 $10.31 64,965
2022-08-29 $10.42 $10.44 $10.35 $10.42 $10.36 107,015
2022-08-26 $10.54 $10.54 $10.39 $10.42 $10.36 99,890
2022-08-25 $10.40 $10.49 $10.39 $10.49 $10.43 51,111
2022-08-24 $10.34 $10.42 $10.32 $10.39 $10.33 91,819
2022-08-23 $10.45 $10.46 $10.23 $10.36 $10.30 106,545
2022-08-22 $10.48 $10.50 $10.41 $10.42 $10.36 156,059
2022-08-19 $10.51 $10.58 $10.50 $10.52 $10.46 68,428
2022-08-18 $10.63 $10.63 $10.50 $10.56 $10.50 84,915
2022-08-17 $10.65 $10.65 $10.57 $10.57 $10.51 70,852
2022-08-16 $10.68 $10.68 $10.63 $10.67 $10.61 61,766
2022-08-15 $10.63 $10.71 $10.63 $10.70 $10.64 65,791
2022-08-12 $10.69 $10.69 $10.59 $10.59 $10.53 114,381
2022-08-11 $10.66 $10.74 $10.61 $10.62 $10.56 152,387
2022-08-10 $10.59 $10.68 $10.59 $10.65 $10.59 57,778
2022-08-09 $10.68 $10.70 $10.54 $10.56 $10.50 76,005
2022-08-08 $10.73 $10.73 $10.68 $10.71 $10.65 68,496
2022-08-05 $10.69 $10.72 $10.62 $10.63 $10.57 57,180
2022-08-04 $10.78 $10.78 $10.68 $10.75 $10.69 70,781
2022-08-03 $10.78 $10.78 $10.67 $10.72 $10.66 150,888
2022-08-02 $10.69 $10.78 $10.63 $10.78 $10.66 140,316
2022-08-01 $10.60 $10.69 $10.58 $10.67 $10.56 122,193
2022-07-29 $10.55 $10.62 $10.42 $10.61 $10.50 125,767
2022-07-28 $10.49 $10.54 $10.44 $10.54 $10.43 66,187
2022-07-27 $10.41 $10.48 $10.40 $10.45 $10.34 134,990
2022-07-26 $10.49 $10.49 $10.42 $10.44 $10.33 63,518
2022-07-25 $10.50 $10.50 $10.38 $10.46 $10.35 120,276
2022-07-22 $10.49 $10.49 $10.39 $10.48 $10.37 101,279
2022-07-21 $10.36 $10.42 $10.32 $10.42 $10.31 117,107
2022-07-20 $10.35 $10.41 $10.28 $10.40 $10.29 119,041
2022-07-19 $10.33 $10.35 $10.29 $10.35 $10.24 79,109
2022-07-18 $10.31 $10.36 $10.29 $10.31 $10.20 178,964
2022-07-15 $10.28 $10.32 $10.25 $10.32 $10.21 85,657
2022-07-14 $10.29 $10.31 $10.21 $10.27 $10.16 90,222
2022-07-13 $10.30 $10.33 $10.24 $10.33 $10.22 107,617
2022-07-12 $10.33 $10.36 $10.32 $10.32 $10.21 69,186
2022-07-11 $10.34 $10.35 $10.31 $10.33 $10.22 70,325
2022-07-08 $10.33 $10.34 $10.26 $10.29 $10.18 83,572
2022-07-07 $10.25 $10.32 $10.25 $10.32 $10.21 54,057
2022-07-06 $10.33 $10.33 $10.23 $10.24 $10.13 42,803
2022-07-05 $10.38 $10.38 $10.29 $10.30 $10.13 33,684
2022-07-01 $10.25 $10.37 $10.25 $10.34 $10.17 39,898
2022-06-30 $10.31 $10.33 $10.24 $10.28 $10.12 37,539
2022-06-29 $10.35 $10.35 $10.24 $10.32 $10.15 62,672
2022-06-28 $10.28 $10.34 $10.26 $10.27 $10.10 37,724
2022-06-27 $10.23 $10.40 $10.23 $10.26 $10.09 59,072
2022-06-24 $10.20 $10.27 $10.20 $10.25 $10.25 41,260
2022-06-23 $10.21 $10.25 $10.15 $10.21 $10.21 53,321
2022-06-22 $10.06 $10.18 $10.06 $10.13 $10.13 28,632
2022-06-21 $10.12 $10.16 $10.03 $10.10 $10.10 90,342
2022-06-17 $10.08 $10.11 $10.03 $10.08 $10.08 32,421
2022-06-16 $10.10 $10.20 $10.01 $10.04 $10.04 90,317
2022-06-15 $10.11 $10.26 $10.11 $10.26 $10.26 153,491
2022-06-14 $10.13 $10.16 $10.01 $10.11 $10.11 113,246
2022-06-13 $10.28 $10.28 $10.06 $10.10 $10.10 62,644
2022-06-10 $10.52 $10.52 $10.32 $10.37 $10.37 42,435
2022-06-09 $10.60 $10.60 $10.50 $10.53 $10.53 40,317
2022-06-08 $10.60 $10.66 $10.58 $10.58 $10.58 36,728
2022-06-07 $10.59 $10.65 $10.57 $10.64 $10.64 24,725
2022-06-06 $10.60 $10.66 $10.58 $10.58 $10.58 28,364
2022-06-03 $10.53 $10.62 $10.53 $10.60 $10.60 48,942
2022-06-02 $10.68 $10.71 $10.63 $10.70 $10.65 70,551
2022-06-01 $10.69 $10.79 $10.68 $10.71 $10.65 74,156
2022-05-31 $10.79 $10.79 $10.64 $10.71 $10.65 41,985
2022-05-27 $10.75 $10.85 $10.61 $10.80 $10.74 76,006
2022-05-26 $10.57 $10.67 $10.56 $10.61 $10.55 46,786
2022-05-25 $10.39 $10.58 $10.32 $10.56 $10.50 180,070
2022-05-24 $10.30 $10.40 $10.30 $10.38 $10.32 49,960
2022-05-23 $10.34 $10.36 $10.29 $10.33 $10.28 135,872
2022-05-20 $10.45 $10.45 $10.28 $10.31 $10.25 30,760
2022-05-19 $10.27 $10.36 $10.24 $10.33 $10.28 67,266
2022-05-18 $10.34 $10.34 $10.28 $10.29 $10.24 35,914
2022-05-17 $10.37 $10.41 $10.31 $10.34 $10.29 44,045
2022-05-16 $10.34 $10.37 $10.27 $10.33 $10.28 94,871
2022-05-13 $10.30 $10.35 $10.21 $10.30 $10.25 48,728
2022-05-12 $10.25 $10.34 $10.17 $10.25 $10.20 121,067
2022-05-11 $10.31 $10.39 $10.26 $10.28 $10.23 78,002
2022-05-10 $10.34 $10.39 $10.26 $10.34 $10.29 192,331
2022-05-09 $10.30 $10.35 $10.25 $10.27 $10.22 69,247
2022-05-06 $10.50 $10.50 $10.38 $10.38 $10.32 46,288
2022-05-05 $10.55 $10.63 $10.49 $10.52 $10.46 117,129
2022-05-04 $10.49 $10.68 $10.47 $10.65 $10.60 137,232
2022-05-03 $10.64 $10.64 $10.54 $10.57 $10.46 242,989
2022-05-02 $10.71 $10.71 $10.52 $10.55 $10.44 76,650
2022-04-29 $10.73 $10.73 $10.68 $10.71 $10.60 26,086
2022-04-28 $10.67 $10.77 $10.61 $10.76 $10.64 34,835
2022-04-27 $10.73 $10.75 $10.60 $10.67 $10.56 74,050
2022-04-26 $10.73 $10.78 $10.71 $10.72 $10.61 71,691
2022-04-25 $10.73 $10.78 $10.63 $10.75 $10.64 75,235
2022-04-22 $10.75 $10.78 $10.71 $10.76 $10.65 51,507
2022-04-21 $10.85 $10.89 $10.77 $10.79 $10.68 106,696
2022-04-20 $10.82 $10.87 $10.81 $10.84 $10.73 49,164
2022-04-19 $10.84 $10.86 $10.69 $10.82 $10.71 95,442
2022-04-18 $10.83 $10.86 $10.79 $10.80 $10.69 74,305
2022-04-14 $10.94 $10.94 $10.85 $10.85 $10.74 59,573
2022-04-13 $10.89 $10.97 $10.86 $10.93 $10.81 60,716
2022-04-12 $10.88 $10.91 $10.85 $10.87 $10.76 53,974
2022-04-11 $10.85 $10.90 $10.83 $10.83 $10.72 76,836
2022-04-08 $10.95 $10.95 $10.88 $10.89 $10.78 70,948
2022-04-07 $10.90 $10.97 $10.83 $10.93 $10.81 81,139
2022-04-06 $10.94 $10.94 $10.88 $10.92 $10.80 46,887
2022-04-05 $11.02 $11.06 $10.95 $10.95 $10.83 66,234
2022-04-04 $11.11 $11.14 $11.10 $11.12 $10.95 29,533
2022-04-01 $11.17 $11.17 $11.09 $11.12 $10.95 68,471
2022-03-31 $11.18 $11.18 $11.14 $11.15 $10.98 57,710
2022-03-30 $11.16 $11.20 $11.12 $11.14 $10.97 53,164
2022-03-29 $10.99 $11.12 $10.99 $11.12 $10.95 67,603
2022-03-28 $10.96 $11.02 $10.95 $10.99 $10.82 32,978
2022-03-25 $11.02 $11.05 $10.95 $10.95 $10.78 44,845
2022-03-24 $11.03 $11.05 $11.00 $11.03 $10.86 44,572
2022-03-23 $11.00 $11.04 $11.00 $11.01 $10.84 30,073
2022-03-22 $11.04 $11.06 $11.00 $11.04 $10.87 52,840
2022-03-21 $11.09 $11.14 $11.00 $11.00 $10.83 50,335
2022-03-18 $10.97 $11.12 $10.97 $11.10 $10.93 21,992
2022-03-17 $10.86 $11.05 $10.86 $11.04 $10.87 40,542
2022-03-16 $10.86 $10.96 $10.83 $10.93 $10.76 48,388
2022-03-15 $10.87 $10.87 $10.78 $10.83 $10.66 82,436
2022-03-14 $10.90 $10.90 $10.77 $10.79 $10.62 67,357
2022-03-11 $11.02 $11.06 $10.87 $10.89 $10.72 69,667
2022-03-10 $10.91 $11.04 $10.90 $10.94 $10.77 35,863
2022-03-09 $10.86 $10.97 $10.86 $10.95 $10.78 65,045
2022-03-08 $10.88 $10.91 $10.76 $10.84 $10.67 61,708
2022-03-07 $11.00 $11.02 $10.90 $10.91 $10.74 82,824
2022-03-04 $11.05 $11.08 $11.02 $11.02 $10.85 83,852
2022-03-03 $11.18 $11.18 $11.11 $11.11 $10.94 19,028
2022-03-02 $11.13 $11.19 $11.12 $11.17 $10.94 104,238
2022-03-01 $11.17 $11.29 $11.14 $11.14 $10.91 22,836
2022-02-28 $11.12 $11.18 $11.10 $11.17 $10.93 48,392
2022-02-25 $11.04 $11.15 $11.04 $11.11 $10.88 95,532
2022-02-24 $11.02 $11.09 $10.98 $11.06 $10.83 146,774
2022-02-23 $11.10 $11.20 $11.06 $11.06 $10.83 41,865
2022-02-22 $11.12 $11.13 $11.05 $11.07 $10.84 49,482
2022-02-18 $11.19 $11.19 $11.12 $11.13 $10.90 26,946
2022-02-17 $11.17 $11.20 $11.12 $11.13 $10.90 74,778
2022-02-16 $11.14 $11.16 $11.09 $11.16 $10.93 29,598
2022-02-15 $11.10 $11.15 $11.08 $11.12 $10.89 50,809
2022-02-14 $11.12 $11.12 $11.04 $11.08 $10.86 52,093
2022-02-11 $11.20 $11.22 $11.11 $11.13 $10.90 100,846
2022-02-10 $11.27 $11.28 $11.16 $11.19 $10.96 98,857
2022-02-09 $11.31 $11.32 $11.26 $11.30 $11.07 56,425
2022-02-08 $11.23 $11.27 $11.19 $11.23 $11.00 81,494
2022-02-07 $11.21 $11.26 $11.20 $11.24 $11.01 50,068
2022-02-04 $11.23 $11.25 $11.17 $11.22 $10.99 117,197
2022-02-03 $11.32 $11.35 $11.19 $11.25 $11.02 88,687
2022-02-02 $11.47 $11.49 $11.39 $11.39 $11.10 66,933
2022-02-01 $11.44 $11.46 $11.40 $11.45 $11.16 64,333
2022-01-31 $11.42 $11.42 $11.32 $11.41 $11.12 98,820
2022-01-28 $11.29 $11.35 $11.25 $11.32 $11.03 86,518
2022-01-27 $11.46 $11.46 $11.31 $11.31 $11.02 78,370
2022-01-26 $11.51 $11.57 $11.36 $11.40 $11.11 76,025
2022-01-25 $11.50 $11.53 $11.46 $11.48 $11.19 66,064
2022-01-24 $11.52 $11.56 $11.40 $11.55 $11.25 128,723
2022-01-21 $11.60 $11.61 $11.56 $11.57 $11.27 27,313
2022-01-20 $11.61 $11.64 $11.59 $11.60 $11.30 71,808
2022-01-19 $11.66 $11.66 $11.59 $11.62 $11.32 101,398
2022-01-18 $11.64 $11.68 $11.60 $11.60 $11.30 97,391
2022-01-14 $11.68 $11.70 $11.65 $11.66 $11.36 61,119
2022-01-13 $11.70 $11.73 $11.68 $11.68 $11.38 98,326
2022-01-12 $11.71 $11.72 $11.70 $11.70 $11.41 92,287
2022-01-11 $11.62 $11.72 $11.61 $11.71 $11.41 73,531
2022-01-10 $11.68 $11.69 $11.60 $11.63 $11.33 71,382
2022-01-07 $11.70 $11.71 $11.64 $11.68 $11.38 78,484
2022-01-06 $11.60 $11.70 $11.58 $11.68 $11.38 53,225
2022-01-05 $11.66 $11.70 $11.60 $11.60 $11.30 57,625
2022-01-04 $11.70 $11.72 $11.66 $11.68 $11.38 91,161
2022-01-03 $11.73 $11.74 $11.70 $11.73 $11.43 38,747
2021-12-31 $11.71 $11.75 $11.71 $11.72 $11.42 68,493
2021-12-30 $11.70 $11.73 $11.68 $11.72 $11.42 72,951
2021-12-29 $11.67 $11.73 $11.65 $11.72 $11.37 51,401
2021-12-28 $11.72 $11.73 $11.68 $11.72 $11.37 84,830
2021-12-27 $11.73 $11.74 $11.69 $11.74 $11.39 58,239
2021-12-23 $11.70 $11.72 $11.67 $11.71 $11.36 293,238
2021-12-22 $11.66 $11.70 $11.65 $11.69 $11.34 53,357
2021-12-21 $11.57 $11.66 $11.57 $11.66 $11.31 75,624
2021-12-20 $11.61 $11.69 $11.57 $11.59 $11.24 106,431
2021-12-17 $11.67 $11.69 $11.62 $11.62 $11.27 78,129
2021-12-16 $11.63 $11.72 $11.63 $11.67 $11.32 43,759
2021-12-15 $11.63 $11.63 $11.60 $11.61 $11.26 48,025
2021-12-14 $11.60 $11.65 $11.58 $11.60 $11.25 64,968
2021-12-13 $11.64 $11.68 $11.61 $11.65 $11.30 64,716
2021-12-10 $11.64 $11.66 $11.60 $11.60 $11.25 54,360
2021-12-09 $11.68 $11.68 $11.63 $11.63 $11.28 52,585
2021-12-08 $11.69 $11.69 $11.65 $11.65 $11.30 115,333
2021-12-07 $11.62 $11.70 $11.62 $11.69 $11.34 59,875
2021-12-06 $11.64 $11.65 $11.59 $11.61 $11.26 119,308
2021-12-03 $11.65 $11.66 $11.56 $11.60 $11.25 101,587
2021-12-02 $11.62 $11.69 $11.60 $11.68 $11.27 53,562
2021-12-01 $11.66 $11.69 $11.60 $11.61 $11.21 68,678
2021-11-30 $11.64 $11.69 $11.60 $11.62 $11.21 72,818
2021-11-29 $11.62 $11.70 $11.62 $11.67 $11.26 34,802
2021-11-26 $11.66 $11.68 $11.58 $11.68 $11.27 55,327
2021-11-24 $11.65 $11.71 $11.64 $11.71 $11.30 73,312
2021-11-23 $11.69 $11.69 $11.61 $11.68 $11.27 88,511
2021-11-22 $11.75 $11.76 $11.70 $11.71 $11.30 98,610
2021-11-19 $11.76 $11.78 $11.73 $11.73 $11.32 132,659
2021-11-18 $11.76 $11.81 $11.75 $11.76 $11.35 62,833
2021-11-17 $11.79 $11.80 $11.75 $11.80 $11.39 54,989
2021-11-16 $11.77 $11.82 $11.77 $11.79 $11.38 53,705
2021-11-15 $11.80 $11.83 $11.76 $11.77 $11.36 67,118
2021-11-12 $11.83 $11.87 $11.80 $11.80 $11.39 72,570
2021-11-11 $11.86 $11.86 $11.80 $11.80 $11.39 67,129
2021-11-10 $11.90 $11.92 $11.82 $11.84 $11.43 162,623
2021-11-09 $11.95 $11.96 $11.93 $11.93 $11.51 152,517
2021-11-08 $11.95 $11.95 $11.93 $11.93 $11.51 59,739
2021-11-05 $11.98 $11.98 $11.91 $11.93 $11.51 89,977
2021-11-04 $11.90 $11.95 $11.90 $11.95 $11.53 44,170
2021-11-03 $11.89 $11.92 $11.89 $11.90 $11.48 43,768
2021-11-02 $11.98 $11.98 $11.95 $11.96 $11.49 36,245
2021-11-01 $11.94 $11.97 $11.94 $11.97 $11.50 42,225
2021-10-29 $11.92 $11.96 $11.90 $11.96 $11.49 49,673
2021-10-28 $11.94 $11.95 $11.89 $11.93 $11.45 86,071
2021-10-27 $11.92 $11.93 $11.90 $11.92 $11.45 47,032
2021-10-26 $11.92 $11.94 $11.90 $11.93 $11.46 44,428
2021-10-25 $11.92 $11.93 $11.88 $11.93 $11.46 113,472
2021-10-22 $11.87 $11.94 $11.87 $11.87 $11.40 36,001
2021-10-21 $11.93 $11.94 $11.90 $11.90 $11.43 42,368
2021-10-20 $11.87 $11.92 $11.85 $11.92 $11.45 64,127
2021-10-19 $11.88 $11.90 $11.86 $11.88 $11.41 80,732
2021-10-18 $11.89 $11.89 $11.85 $11.89 $11.42 63,185
2021-10-15 $11.94 $11.96 $11.89 $11.90 $11.43 101,649
2021-10-14 $11.96 $11.96 $11.92 $11.94 $11.47 79,655
2021-10-13 $11.87 $11.90 $11.85 $11.89 $11.42 57,201
2021-10-12 $11.84 $11.85 $11.82 $11.85 $11.38 38,672
2021-10-11 $11.82 $11.85 $11.82 $11.84 $11.37 36,300
2021-10-08 $11.85 $11.86 $11.80 $11.83 $11.36 77,156
2021-10-07 $11.86 $11.86 $11.80 $11.84 $11.37 59,163
2021-10-06 $11.82 $11.83 $11.78 $11.81 $11.34 90,890
2021-10-05 $11.85 $11.85 $11.80 $11.81 $11.34 98,626
2021-10-04 $11.93 $11.94 $11.87 $11.88 $11.36 60,798
2021-10-01 $11.97 $11.98 $11.93 $11.96 $11.43 77,507
2021-09-30 $11.97 $11.99 $11.92 $11.96 $11.43 29,181
2021-09-29 $11.95 $11.99 $11.93 $11.99 $11.46 94,124
2021-09-28 $11.95 $11.95 $11.85 $11.91 $11.39 99,213
2021-09-27 $12.01 $12.01 $11.95 $11.97 $11.44 97,787
2021-09-24 $12.02 $12.02 $11.98 $11.99 $11.46 60,285
2021-09-23 $12.06 $12.08 $11.98 $12.01 $11.48 137,627
2021-09-22 $12.02 $12.05 $11.99 $12.04 $11.51 97,955
2021-09-21 $11.96 $12.00 $11.96 $12.00 $11.47 108,680
2021-09-20 $11.99 $12.02 $11.95 $11.96 $11.43 74,065
2021-09-17 $12.01 $12.05 $12.01 $12.01 $11.48 46,930
2021-09-16 $12.00 $12.04 $12.00 $12.02 $11.49 56,704
2021-09-15 $12.02 $12.04 $12.00 $12.03 $11.50 54,566
2021-09-14 $12.06 $12.06 $12.02 $12.03 $11.50 44,479
2021-09-13 $12.06 $12.06 $12.02 $12.03 $11.50 60,335
2021-09-10 $12.06 $12.06 $12.01 $12.01 $11.48 22,354
2021-09-09 $12.01 $12.04 $12.01 $12.03 $11.50 41,446
2021-09-08 $12.00 $12.02 $11.99 $12.01 $11.48 48,127
2021-09-07 $12.07 $12.07 $12.00 $12.01 $11.48 73,614
2021-09-03 $12.05 $12.12 $12.01 $12.04 $11.51 80,532
2021-09-02 $12.10 $12.10 $12.05 $12.09 $11.50 65,920
2021-09-01 $12.02 $12.07 $12.02 $12.06 $11.48 76,440
2021-08-31 $12.05 $12.05 $12.02 $12.02 $11.44 63,154
2021-08-30 $12.01 $12.07 $12.01 $12.05 $11.47 75,545
2021-08-27 $12.00 $12.06 $12.00 $12.03 $11.45 62,808
2021-08-26 $12.00 $12.02 $11.98 $11.99 $11.41 68,794
2021-08-25 $12.05 $12.05 $12.01 $12.01 $11.43 56,683
2021-08-24 $12.01 $12.04 $12.00 $12.03 $11.45 58,853
2021-08-23 $12.00 $12.03 $12.00 $12.03 $11.45 33,596
2021-08-20 $11.98 $12.02 $11.98 $12.01 $11.43 61,807
2021-08-19 $11.97 $11.99 $11.92 $11.96 $11.38 48,221
2021-08-18 $12.05 $12.05 $11.98 $11.99 $11.41 73,272
2021-08-17 $12.05 $12.05 $12.00 $12.03 $11.45 54,485
2021-08-16 $12.01 $12.05 $12.01 $12.03 $11.45 57,843
2021-08-13 $12.00 $12.04 $12.00 $12.03 $11.45 65,552
2021-08-12 $12.00 $12.00 $11.97 $11.99 $11.41 102,525
2021-08-11 $11.96 $11.99 $11.96 $11.98 $11.39 64,603
2021-08-10 $12.02 $12.02 $11.90 $11.95 $11.37 162,126
2021-08-09 $12.08 $12.08 $12.00 $12.00 $11.42 105,888
2021-08-06 $12.05 $12.10 $12.05 $12.06 $11.47 81,895
2021-08-05 $12.05 $12.07 $12.04 $12.05 $11.47 75,041
2021-08-04 $12.04 $12.06 $12.03 $12.06 $11.47 21,364
2021-08-03 $12.15 $12.15 $12.10 $12.11 $11.47 164,339
2021-08-02 $12.07 $12.13 $12.07 $12.11 $11.47 50,305
2021-07-30 $12.04 $12.07 $12.03 $12.07 $11.43 30,027
2021-07-29 $11.98 $12.03 $11.98 $12.02 $11.38 62,058
2021-07-28 $11.97 $12.00 $11.97 $12.00 $11.37 59,632
2021-07-27 $11.98 $12.02 $11.96 $11.98 $11.35 137,049
2021-07-26 $12.04 $12.04 $11.98 $12.00 $11.37 95,898
2021-07-23 $11.99 $12.04 $11.99 $12.04 $11.40 36,261
2021-07-22 $11.98 $12.02 $11.98 $12.00 $11.36 104,497
2021-07-21 $12.02 $12.02 $11.98 $12.00 $11.37 68,864
2021-07-20 $11.94 $12.00 $11.94 $11.99 $11.36 73,829
2021-07-19 $11.98 $11.99 $11.92 $11.95 $11.32 110,189
2021-07-16 $12.02 $12.03 $11.99 $12.00 $11.37 79,564
2021-07-15 $12.02 $12.03 $12.00 $12.02 $11.38 52,016
2021-07-14 $12.07 $12.07 $12.00 $12.03 $11.39 127,860
2021-07-13 $12.09 $12.09 $12.00 $12.02 $11.38 65,203
2021-07-12 $12.07 $12.09 $12.06 $12.07 $11.43 67,788
2021-07-09 $12.06 $12.08 $12.04 $12.07 $11.43 49,062
2021-07-08 $12.03 $12.06 $12.01 $12.05 $11.41 84,898
2021-07-07 $12.05 $12.08 $12.03 $12.08 $11.44 84,298
2021-07-06 $12.07 $12.07 $12.01 $12.06 $11.42 69,599
2021-07-02 $12.07 $12.11 $12.05 $12.10 $11.41 144,336
2021-07-01 $12.09 $12.09 $12.07 $12.07 $11.38 69,483
2021-06-30 $12.05 $12.08 $12.03 $12.07 $11.38 92,063
2021-06-29 $12.05 $12.05 $12.00 $12.03 $11.34 65,883
2021-06-28 $12.05 $12.05 $12.01 $12.03 $11.34 112,138
2021-06-25 $12.05 $12.05 $12.00 $12.02 $11.33 80,701
2021-06-24 $12.02 $12.05 $12.02 $12.02 $11.33 66,295
2021-06-23 $12.02 $12.05 $12.01 $12.04 $11.35 99,955
2021-06-22 $12.01 $12.04 $12.01 $12.04 $11.35 45,273
2021-06-21 $12.00 $12.03 $11.98 $12.03 $11.34 49,272
2021-06-18 $12.04 $12.04 $11.99 $12.00 $11.31 77,499
2021-06-17 $12.02 $12.04 $12.00 $12.03 $11.34 51,866
2021-06-16 $12.05 $12.05 $11.99 $11.99 $11.30 74,783
2021-06-15 $12.05 $12.05 $12.02 $12.04 $11.35 78,806
2021-06-14 $12.05 $12.05 $12.03 $12.05 $11.36 71,858
2021-06-11 $12.01 $12.05 $12.01 $12.04 $11.35 52,450
2021-06-10 $11.99 $12.03 $11.99 $12.03 $11.34 101,730
2021-06-09 $12.04 $12.04 $11.99 $12.02 $11.33 82,681
2021-06-08 $11.99 $12.00 $11.98 $11.99 $11.30 89,966
2021-06-07 $12.01 $12.01 $11.96 $11.99 $11.30 128,228
2021-06-04 $11.98 $12.02 $11.97 $12.00 $11.31 56,304
2021-06-03 $11.95 $11.99 $11.94 $11.99 $11.30 107,749
2021-06-02 $12.00 $12.05 $11.99 $12.05 $11.30 123,783
2021-06-01 $12.00 $12.02 $12.00 $12.02 $11.27 70,263
2021-05-28 $11.94 $11.99 $11.94 $11.99 $11.25 53,281
2021-05-27 $11.93 $11.99 $11.93 $11.95 $11.21 64,505
2021-05-26 $11.98 $11.98 $11.92 $11.94 $11.20 44,425
2021-05-25 $11.96 $11.96 $11.93 $11.94 $11.20 80,044
2021-05-24 $11.96 $11.98 $11.95 $11.96 $11.22 38,965
2021-05-21 $11.94 $11.96 $11.91 $11.92 $11.18 74,681
2021-05-20 $11.92 $11.94 $11.88 $11.94 $11.20 121,282
2021-05-19 $11.80 $11.88 $11.80 $11.86 $11.13 70,997
2021-05-18 $11.85 $11.92 $11.85 $11.87 $11.14 132,522
2021-05-17 $11.87 $11.87 $11.81 $11.85 $11.12 68,404
2021-05-14 $11.85 $11.87 $11.81 $11.84 $11.11 68,030
2021-05-13 $11.77 $11.82 $11.76 $11.79 $11.06 78,152
2021-05-12 $11.73 $11.78 $11.72 $11.73 $11.01 144,256
2021-05-11 $11.85 $11.85 $11.71 $11.81 $11.09 115,683
2021-05-10 $11.89 $11.91 $11.86 $11.87 $11.14 50,762
2021-05-07 $11.83 $11.91 $11.83 $11.91 $11.17 55,425
2021-05-06 $11.84 $11.86 $11.80 $11.84 $11.11 133,127
2021-05-05 $11.86 $11.89 $11.05 $11.86 $11.13 75,943
2021-05-04 $11.90 $11.96 $11.90 $11.90 $11.11 133,961
2021-05-03 $11.97 $11.97 $11.91 $11.91 $11.12 178,753
2021-04-30 $12.00 $12.00 $11.92 $11.92 $11.13 88,882
2021-04-29 $11.99 $12.00 $11.94 $11.98 $11.19 68,188
2021-04-28 $11.95 $11.99 $11.95 $11.99 $11.19 133,339
2021-04-27 $11.98 $11.99 $11.95 $11.98 $11.18 88,795
2021-04-26 $11.99 $12.00 $11.96 $11.98 $11.19 68,257
2021-04-23 $11.97 $11.97 $11.94 $11.96 $11.17 59,600
2021-04-22 $11.97 $11.97 $11.93 $11.94 $11.15 90,406
2021-04-21 $11.88 $11.95 $11.85 $11.94 $11.15 65,504
2021-04-20 $11.95 $11.95 $11.89 $11.89 $11.10 61,590
2021-04-19 $12.00 $12.00 $11.91 $11.93 $11.14 103,343
2021-04-16 $11.99 $12.01 $11.98 $12.00 $11.21 83,237
2021-04-15 $11.99 $11.99 $11.97 $11.99 $11.20 47,070
2021-04-14 $11.94 $11.98 $11.94 $11.96 $11.17 84,467
2021-04-13 $11.94 $11.97 $11.94 $11.95 $11.16 79,444
2021-04-12 $11.97 $11.97 $11.93 $11.93 $11.14 78,262
2021-04-09 $11.96 $11.96 $11.93 $11.95 $11.16 81,077
2021-04-08 $11.96 $11.96 $11.93 $11.94 $11.14 67,468
2021-04-07 $11.91 $11.96 $11.91 $11.93 $11.14 72,450
2021-04-06 $11.93 $11.96 $11.85 $11.95 $11.16 368,796
2021-04-05 $11.94 $11.94 $11.86 $11.94 $11.15 105,827
2021-04-01 $11.91 $11.94 $11.91 $11.93 $11.09 88,523
2021-03-31 $11.87 $11.90 $11.86 $11.89 $11.05 100,868
2021-03-30 $11.88 $11.92 $11.82 $11.83 $10.99 73,919
2021-03-29 $11.91 $11.91 $11.85 $11.86 $11.02 130,512
2021-03-26 $11.85 $11.90 $11.83 $11.90 $11.06 60,542
2021-03-25 $11.87 $11.87 $11.80 $11.84 $11.00 67,055
2021-03-24 $11.83 $11.88 $11.83 $11.84 $11.00 82,069
2021-03-23 $11.87 $11.87 $11.78 $11.81 $10.98 87,563
2021-03-22 $11.79 $11.85 $11.79 $11.83 $10.99 46,524
2021-03-19 $11.79 $11.82 $11.73 $11.82 $10.99 53,273
2021-03-18 $11.85 $11.88 $11.75 $11.77 $10.94 70,313
2021-03-17 $11.88 $11.92 $11.85 $11.89 $11.05 56,485
2021-03-16 $11.88 $11.91 $11.84 $11.90 $11.06 94,237
2021-03-15 $11.83 $11.88 $11.81 $11.88 $11.04 106,056
2021-03-12 $11.83 $11.83 $11.77 $11.81 $10.97 70,701
2021-03-11 $11.81 $11.84 $11.76 $11.81 $10.98 136,384
2021-03-10 $11.75 $11.78 $11.75 $11.77 $10.94 36,183
2021-03-09 $11.74 $11.77 $11.68 $11.77 $10.94 82,354
2021-03-08 $11.68 $11.72 $11.67 $11.70 $10.87 98,014
2021-03-05 $11.71 $11.71 $11.58 $11.70 $10.88 131,160
2021-03-04 $11.68 $11.73 $11.61 $11.63 $10.81 66,125
2021-03-03 $11.67 $11.73 $11.65 $11.69 $10.86 112,930
2021-03-02 $11.72 $11.78 $11.71 $11.75 $10.87 125,948
2021-03-01 $11.71 $11.73 $11.67 $11.70 $10.82 114,193
2021-02-26 $11.64 $11.67 $11.56 $11.67 $10.79 70,749
2021-02-25 $11.70 $11.70 $11.53 $11.58 $10.71 242,057
2021-02-24 $11.66 $11.70 $11.61 $11.68 $10.80 88,475
2021-02-23 $11.72 $11.72 $11.64 $11.68 $10.80 73,778
2021-02-22 $11.74 $11.74 $11.69 $11.69 $10.81 96,825
2021-02-19 $11.68 $11.76 $11.68 $11.74 $10.86 98,641
2021-02-18 $11.73 $11.73 $11.66 $11.71 $10.83 61,678
2021-02-17 $11.70 $11.73 $11.70 $11.71 $10.83 59,779
2021-02-16 $11.70 $11.74 $11.70 $11.70 $10.82 91,203
2021-02-12 $11.78 $11.78 $11.72 $11.74 $10.86 103,275
2021-02-11 $11.77 $11.82 $11.77 $11.78 $10.90 85,416
2021-02-10 $11.81 $11.85 $11.76 $11.80 $10.91 95,876
2021-02-09 $11.77 $11.84 $11.74 $11.81 $10.92 94,839
2021-02-08 $11.79 $11.82 $11.77 $11.80 $10.91 59,236
2021-02-05 $11.82 $11.84 $11.79 $11.80 $10.91 115,703
2021-02-04 $11.72 $11.81 $11.71 $11.80 $10.91 88,635
2021-02-03 $11.82 $11.82 $11.71 $11.75 $10.87 239,042
2021-02-02 $11.82 $11.88 $11.82 $11.84 $10.90 104,747
2021-02-01 $11.75 $11.82 $11.74 $11.77 $10.83 90,745
2021-01-29 $11.75 $11.81 $11.70 $11.73 $10.80 115,141
2021-01-28 $11.76 $11.80 $11.74 $11.78 $10.85 49,722
2021-01-27 $11.85 $11.85 $11.69 $11.70 $10.77 86,306
2021-01-26 $11.90 $11.91 $11.84 $11.84 $10.90 66,840
2021-01-25 $11.87 $11.91 $11.86 $11.86 $10.92 128,583
2021-01-22 $11.89 $11.91 $11.88 $11.88 $10.94 100,399
2021-01-21 $11.93 $11.94 $11.88 $11.89 $10.94 113,443
2021-01-20 $11.88 $11.91 $11.88 $11.91 $10.96 47,315
2021-01-19 $11.80 $11.88 $11.80 $11.85 $10.91 108,181
2021-01-15 $11.81 $11.83 $11.78 $11.79 $10.85 87,989
2021-01-14 $11.76 $11.84 $11.76 $11.80 $10.86 84,064
2021-01-13 $11.62 $11.78 $11.62 $11.78 $10.84 68,170
2021-01-12 $11.64 $11.67 $11.60 $11.62 $10.70 114,173
2021-01-11 $11.68 $11.74 $11.65 $11.65 $10.72 79,292
2021-01-08 $11.72 $11.74 $11.69 $11.73 $10.80 122,090
2021-01-07 $11.70 $11.75 $11.62 $11.68 $10.75 76,068
2021-01-06 $11.73 $11.78 $11.64 $11.66 $10.73 74,420
2021-01-05 $11.69 $11.80 $11.69 $11.78 $10.84 63,738
2021-01-04 $11.84 $11.84 $11.68 $11.70 $10.77 74,536
2020-12-31 $11.73 $11.82 $11.73 $11.80 $10.86 107,087
2020-12-30 $11.74 $11.76 $11.74 $11.75 $10.82 63,572
2020-12-29 $11.78 $11.81 $11.74 $11.74 $10.75 124,788
2020-12-28 $11.83 $11.83 $11.78 $11.78 $10.79 132,142
2020-12-24 $11.76 $11.79 $11.75 $11.78 $10.79 35,601
2020-12-23 $11.72 $11.78 $11.69 $11.76 $10.77 49,742
2020-12-22 $11.72 $11.79 $11.69 $11.72 $10.74 47,149
2020-12-21 $11.74 $11.77 $11.71 $11.76 $10.77 63,255
2020-12-18 $11.80 $11.80 $11.74 $11.76 $10.77 66,148
2020-12-17 $11.80 $11.80 $11.74 $11.76 $10.77 50,923
2020-12-16 $11.72 $11.75 $11.71 $11.73 $10.74 75,287
2020-12-15 $11.70 $11.73 $11.66 $11.73 $10.75 57,468
2020-12-14 $11.69 $11.72 $11.63 $11.66 $10.68 99,669
2020-12-11 $11.70 $11.70 $11.64 $11.67 $10.69 34,753
2020-12-10 $11.73 $11.73 $11.66 $11.68 $10.70 41,523
2020-12-09 $11.71 $11.75 $11.69 $11.71 $10.73 78,774
2020-12-08 $11.64 $11.73 $11.64 $11.72 $10.74 61,462
2020-12-07 $11.69 $11.70 $11.65 $11.68 $10.70 96,976
2020-12-04 $11.69 $11.69 $11.65 $11.66 $10.68 37,244
2020-12-03 $11.62 $11.66 $11.58 $11.65 $10.67 97,610
2020-12-02 $11.65 $11.68 $11.57 $11.68 $10.65 173,572
2020-12-01 $11.67 $11.68 $11.60 $11.62 $10.59 127,044
2020-11-30 $11.62 $11.75 $11.59 $11.69 $10.66 121,030
2020-11-27 $11.70 $11.70 $11.64 $11.65 $10.62 71,815
2020-11-25 $11.62 $11.67 $11.62 $11.64 $10.61 57,300
2020-11-24 $11.63 $11.67 $11.62 $11.63 $10.60 50,660
2020-11-23 $11.58 $11.60 $11.56 $11.58 $10.56 56,345
2020-11-20 $11.46 $11.56 $11.46 $11.52 $10.50 49,291
2020-11-19 $11.47 $11.53 $11.46 $11.50 $10.48 50,827
2020-11-18 $11.56 $11.58 $11.50 $11.51 $10.49 38,437
2020-11-17 $11.55 $11.59 $11.52 $11.55 $10.53 88,986
2020-11-16 $11.41 $11.56 $11.41 $11.54 $10.52 86,113
2020-11-13 $11.40 $11.46 $11.40 $11.42 $10.41 94,310
2020-11-12 $11.46 $11.50 $11.39 $11.40 $10.39 275,769
2020-11-11 $11.45 $11.45 $11.39 $11.44 $10.43 75,694
2020-11-10 $11.37 $11.42 $11.32 $11.39 $10.38 165,101
2020-11-09 $11.35 $11.41 $11.30 $11.38 $10.38 109,730
2020-11-06 $11.27 $11.27 $11.22 $11.22 $10.23 29,032
2020-11-05 $11.19 $11.28 $11.19 $11.23 $10.24 44,166
2020-11-04 $11.12 $11.21 $11.12 $11.16 $10.17 41,629
2020-11-03 $11.10 $11.21 $11.10 $11.16 $10.12 27,640
2020-11-02 $11.11 $11.17 $11.11 $11.11 $10.08 37,319
2020-10-30 $11.05 $11.08 $11.04 $11.07 $10.04 30,022
2020-10-29 $11.06 $11.12 $11.05 $11.06 $10.03 13,483
2020-10-28 $11.18 $11.18 $11.00 $11.05 $10.02 110,728
2020-10-27 $11.18 $11.23 $11.17 $11.21 $10.17 30,946
2020-10-26 $11.26 $11.26 $11.18 $11.20 $10.16 81,388
2020-10-23 $11.24 $11.29 $11.22 $11.28 $10.23 23,357
2020-10-22 $11.20 $11.25 $11.16 $11.25 $10.20 38,734
2020-10-21 $11.23 $11.26 $11.18 $11.18 $10.14 34,062
2020-10-20 $11.20 $11.28 $11.19 $11.26 $10.21 105,055
2020-10-19 $11.28 $11.30 $11.20 $11.21 $10.17 48,130
2020-10-16 $11.30 $11.30 $11.24 $11.24 $10.20 42,317
2020-10-15 $11.21 $11.28 $11.21 $11.27 $10.22 9,285
2020-10-14 $11.30 $11.34 $11.24 $11.25 $10.20 28,405
2020-10-13 $11.31 $11.35 $11.31 $11.32 $10.27 39,622
2020-10-12 $11.33 $11.34 $11.29 $11.30 $10.25 79,911
2020-10-09 $11.28 $11.32 $11.27 $11.30 $10.25 44,007
2020-10-08 $11.22 $11.31 $11.20 $11.30 $10.25 60,142
2020-10-07 $11.16 $11.25 $11.16 $11.23 $10.19 57,424
2020-10-06 $11.15 $11.23 $11.13 $11.15 $10.11 231,697
2020-10-05 $11.13 $11.19 $11.13 $11.14 $10.10 24,149
2020-10-02 $11.10 $11.18 $11.10 $11.16 $10.07 42,217
2020-10-01 $11.08 $11.16 $11.08 $11.16 $10.07 50,163
2020-09-30 $11.09 $11.15 $11.08 $11.08 $10.00 112,043
2020-09-29 $11.13 $11.14 $11.08 $11.12 $10.04 65,368
2020-09-28 $11.14 $11.15 $11.10 $11.12 $10.04 45,121
2020-09-25 $10.97 $11.07 $10.97 $11.06 $9.98 42,703
2020-09-24 $10.96 $10.98 $10.89 $10.96 $9.89 50,777
2020-09-23 $11.13 $11.17 $10.95 $10.95 $9.89 49,757
2020-09-22 $11.14 $11.16 $11.11 $11.11 $10.03 39,470
2020-09-21 $11.10 $11.12 $11.03 $11.11 $10.03 71,213
2020-09-18 $11.15 $11.19 $11.10 $11.16 $10.07 45,757
2020-09-17 $11.24 $11.24 $11.14 $11.18 $10.09 79,346
2020-09-16 $11.20 $11.26 $11.17 $11.25 $10.15 56,927
2020-09-15 $11.14 $11.22 $11.13 $11.14 $10.05 126,365
2020-09-14 $11.13 $11.19 $11.07 $11.14 $10.05 50,252
2020-09-11 $11.14 $11.14 $11.05 $11.05 $9.97 29,941
2020-09-10 $11.14 $11.18 $11.05 $11.08 $10.00 128,202
2020-09-09 $11.06 $11.12 $11.01 $11.10 $10.02 78,320
2020-09-08 $11.05 $11.06 $10.98 $11.00 $9.92 129,688
2020-09-04 $11.12 $11.22 $11.02 $11.08 $10.00 109,477
2020-09-03 $11.25 $11.26 $11.11 $11.13 $10.04 59,435
2020-09-02 $11.25 $11.31 $11.25 $11.29 $10.14 60,952
2020-09-01 $11.28 $11.28 $11.24 $11.26 $10.11 34,533
2020-08-31 $11.27 $11.28 $11.24 $11.25 $10.10 32,209
2020-08-28 $11.31 $11.32 $11.24 $11.24 $10.09 94,215
2020-08-27 $11.25 $11.29 $11.20 $11.27 $10.12 67,601
2020-08-26 $11.23 $11.28 $11.23 $11.28 $10.13 58,526
2020-08-25 $11.22 $11.25 $11.20 $11.24 $10.09 79,322
2020-08-24 $11.25 $11.25 $11.23 $11.25 $10.10 41,807
2020-08-21 $11.24 $11.25 $11.20 $11.23 $10.08 52,177
2020-08-20 $11.20 $11.23 $11.18 $11.23 $10.08 148,448
2020-08-19 $11.13 $11.20 $11.13 $11.18 $10.04 36,397
2020-08-18 $11.12 $11.16 $11.12 $11.15 $10.01 36,104
2020-08-17 $11.09 $11.14 $11.09 $11.14 $10.00 29,901
2020-08-14 $11.10 $11.10 $11.08 $11.10 $9.96 59,955
2020-08-13 $11.10 $11.12 $11.07 $11.10 $9.97 45,673
2020-08-12 $11.04 $11.08 $11.02 $11.07 $9.94 102,437
2020-08-11 $11.05 $11.10 $11.01 $11.02 $9.89 67,154
2020-08-10 $11.01 $11.05 $10.98 $11.04 $9.91 83,042
2020-08-07 $11.03 $11.03 $10.92 $10.96 $9.84 40,039
2020-08-06 $11.04 $11.05 $10.98 $11.00 $9.88 59,142
2020-08-05 $11.04 $11.04 $10.90 $11.02 $9.89 60,535
2020-08-04 $11.04 $11.08 $10.99 $11.03 $9.85 60,684
2020-08-03 $11.03 $11.08 $10.97 $11.05 $9.87 56,199
2020-07-31 $11.01 $11.03 $10.94 $11.03 $9.85 73,663
2020-07-30 $10.95 $11.00 $10.94 $10.98 $9.81 97,841
2020-07-29 $10.83 $10.93 $10.83 $10.93 $9.76 46,623
2020-07-28 $10.73 $10.87 $10.73 $10.85 $9.69 54,450
2020-07-27 $10.75 $10.85 $10.75 $10.84 $9.68 26,337
2020-07-24 $10.73 $10.81 $10.73 $10.80 $9.64 22,404
2020-07-23 $10.83 $10.83 $10.76 $10.81 $9.65 50,689
2020-07-22 $10.79 $10.80 $10.75 $10.80 $9.65 37,812
2020-07-21 $10.73 $10.82 $10.73 $10.79 $9.64 41,843
2020-07-20 $10.76 $10.77 $10.70 $10.74 $9.59 34,910
2020-07-17 $10.70 $10.75 $10.67 $10.73 $9.59 54,475
2020-07-16 $10.70 $10.70 $10.60 $10.68 $9.54 63,613
2020-07-15 $10.64 $10.65 $10.53 $10.62 $9.49 54,700
2020-07-14 $10.58 $10.58 $10.49 $10.54 $9.42 63,600
2020-07-13 $10.62 $10.67 $10.51 $10.52 $9.40 53,831
2020-07-10 $10.60 $10.63 $10.55 $10.62 $9.49 25,100
2020-07-09 $10.64 $10.64 $10.52 $10.57 $9.44 26,500
2020-07-08 $10.57 $10.60 $10.55 $10.56 $9.43 26,921
2020-07-07 $10.57 $10.59 $10.53 $10.58 $9.45 42,340
2020-07-06 $10.55 $10.61 $10.53 $10.54 $9.42 81,500
2020-07-02 $10.55 $10.68 $10.55 $10.61 $9.43 64,800
2020-07-01 $10.51 $10.59 $10.51 $10.55 $9.37 24,356
2020-06-30 $10.56 $10.59 $10.50 $10.52 $9.35 73,597
2020-06-29 $10.52 $10.53 $10.47 $10.52 $9.35 17,100
2020-06-26 $10.53 $10.55 $10.47 $10.51 $9.34 49,078
2020-06-25 $10.57 $10.57 $10.52 $10.56 $9.38 48,432
2020-06-24 $10.64 $10.64 $10.48 $10.56 $9.38 76,290
2020-06-23 $10.71 $10.71 $10.57 $10.62 $9.44 42,098
2020-06-22 $10.70 $10.70 $10.59 $10.60 $9.42 94,968
2020-06-19 $10.65 $10.76 $10.64 $10.66 $9.47 25,932
2020-06-18 $10.74 $10.74 $10.66 $10.68 $9.49 25,169
2020-06-17 $10.72 $10.77 $10.68 $10.71 $9.52 47,574
2020-06-16 $10.73 $10.78 $10.65 $10.71 $9.52 45,043
2020-06-15 $10.41 $10.58 $10.41 $10.56 $9.38 54,328
2020-06-12 $10.68 $10.71 $10.46 $10.50 $9.33 131,725
2020-06-11 $10.79 $10.79 $10.50 $10.50 $9.33 208,344
2020-06-10 $10.89 $10.89 $10.81 $10.84 $9.63 35,009
2020-06-09 $10.89 $10.92 $10.89 $10.89 $9.68 34,705
2020-06-08 $10.84 $10.94 $10.84 $10.94 $9.72 65,029
2020-06-05 $10.86 $10.92 $10.82 $10.86 $9.65 52,319
2020-06-04 $10.82 $10.84 $10.78 $10.81 $9.61 35,385
2020-06-03 $10.85 $10.85 $10.78 $10.85 $9.64 63,900
2020-06-02 $10.84 $10.84 $10.78 $10.82 $9.56 42,895
2020-06-01 $10.72 $10.80 $10.69 $10.79 $9.54 51,157
2020-05-29 $10.73 $10.77 $10.64 $10.76 $9.51 48,309
2020-05-28 $10.68 $10.78 $10.68 $10.70 $9.46 47,087
2020-05-27 $10.78 $10.78 $10.67 $10.68 $9.44 55,106
2020-05-26 $10.61 $10.73 $10.61 $10.68 $9.44 38,587
2020-05-22 $10.48 $10.62 $10.47 $10.56 $9.34 60,374
2020-05-21 $10.50 $10.50 $10.46 $10.50 $9.28 47,619
2020-05-20 $10.45 $10.49 $10.43 $10.48 $9.26 40,413
2020-05-19 $10.33 $10.45 $10.33 $10.44 $9.23 24,005
2020-05-18 $10.34 $10.47 $10.34 $10.43 $9.22 24,317
2020-05-15 $10.32 $10.32 $10.24 $10.25 $9.06 10,858
2020-05-14 $10.29 $10.32 $10.11 $10.32 $9.12 61,070
2020-05-13 $10.47 $10.49 $10.31 $10.31 $9.11 63,318
2020-05-12 $10.55 $10.58 $10.44 $10.45 $9.24 66,531
2020-05-11 $10.49 $10.51 $10.44 $10.49 $9.27 72,190
2020-05-08 $10.54 $10.54 $10.45 $10.49 $9.27 56,702
2020-05-07 $10.47 $10.54 $10.43 $10.44 $9.23 42,703
2020-05-06 $10.47 $10.47 $10.37 $10.38 $9.18 42,486
2020-05-05 $10.42 $10.49 $10.42 $10.44 $9.23 38,233
2020-05-04 $10.50 $10.50 $10.44 $10.45 $9.19 115,820
2020-05-01 $10.60 $10.60 $10.41 $10.48 $9.21 87,385
2020-04-30 $10.57 $10.68 $10.55 $10.64 $9.36 117,367
2020-04-29 $10.37 $10.58 $10.34 $10.58 $9.30 87,319
2020-04-28 $10.35 $10.43 $10.35 $10.36 $9.11 19,881
2020-04-27 $10.30 $10.35 $10.26 $10.34 $9.09 59,944
2020-04-24 $10.35 $10.37 $10.17 $10.25 $9.01 37,162
2020-04-23 $10.22 $10.31 $10.17 $10.28 $9.04 31,841
2020-04-22 $10.10 $10.25 $10.10 $10.15 $8.92 37,000
2020-04-21 $10.15 $10.19 $9.95 $10.10 $8.88 55,372
2020-04-20 $10.39 $10.39 $10.15 $10.21 $8.98 313,146
2020-04-17 $10.37 $10.49 $10.30 $10.45 $9.19 554,265
2020-04-16 $10.31 $10.31 $10.12 $10.25 $9.01 35,429
2020-04-15 $10.37 $10.40 $10.16 $10.25 $9.01 88,728
2020-04-14 $10.41 $10.60 $10.25 $10.39 $9.14 46,503
2020-04-13 $10.36 $10.39 $10.02 $10.22 $8.99 86,818
2020-04-09 $10.10 $10.47 $10.10 $10.40 $9.14 164,910
2020-04-08 $9.78 $10.04 $9.70 $9.96 $8.76 62,684
2020-04-07 $9.53 $9.77 $9.52 $9.68 $8.51 93,019
2020-04-06 $9.13 $9.60 $9.08 $9.49 $8.34 93,902
2020-04-03 $9.41 $9.42 $9.01 $9.08 $7.98 43,921
2020-04-02 $9.40 $9.47 $9.15 $9.29 $8.12 67,624
2020-04-01 $9.41 $9.46 $9.09 $9.29 $8.12 111,135
2020-03-31 $9.59 $9.98 $9.59 $9.63 $8.41 108,874
2020-03-30 $9.84 $10.12 $9.40 $9.66 $8.44 85,125
2020-03-27 $9.67 $9.83 $9.56 $9.65 $8.43 90,902
2020-03-26 $9.47 $10.04 $9.35 $9.99 $8.73 391,306
2020-03-25 $8.89 $9.49 $8.76 $9.34 $8.16 156,020
2020-03-24 $8.23 $8.93 $8.23 $8.68 $7.58 91,882
2020-03-23 $8.18 $8.61 $7.67 $8.01 $7.00 339,242
2020-03-20 $8.56 $9.12 $8.49 $8.84 $7.72 141,064
2020-03-19 $7.10 $8.71 $7.00 $8.55 $7.47 275,923
2020-03-18 $8.91 $8.98 $6.82 $7.62 $6.66 307,053
2020-03-17 $9.22 $9.44 $9.00 $9.31 $8.14 202,035
2020-03-16 $9.41 $9.54 $9.23 $9.23 $8.07 162,552
2020-03-13 $9.90 $10.24 $9.42 $10.24 $8.95 330,210
2020-03-12 $10.18 $10.56 $9.47 $9.90 $8.65 378,782
2020-03-11 $10.66 $10.81 $10.52 $10.59 $9.25 121,085
2020-03-10 $10.95 $10.99 $10.70 $10.85 $9.48 157,604
2020-03-09 $10.95 $11.14 $10.44 $10.77 $9.41 259,969
2020-03-06 $11.43 $11.44 $11.23 $11.29 $9.87 127,064
2020-03-05 $11.46 $11.55 $11.46 $11.46 $10.01 80,064
2020-03-04 $11.50 $11.57 $11.45 $11.57 $10.11 115,115
2020-03-03 $11.48 $11.66 $11.42 $11.45 $9.96 130,050
2020-03-02 $11.25 $11.48 $11.25 $11.42 $9.93 286,165
2020-02-28 $11.39 $11.41 $11.22 $11.28 $9.81 312,226
2020-02-27 $11.54 $11.57 $11.43 $11.50 $10.00 213,705
2020-02-26 $11.64 $11.69 $11.52 $11.60 $10.09 119,249
2020-02-25 $11.75 $11.87 $11.58 $11.58 $10.07 134,945
2020-02-24 $11.87 $11.87 $11.74 $11.75 $10.22 177,221
2020-02-21 $11.90 $11.94 $11.89 $11.89 $10.34 149,001
2020-02-20 $11.90 $11.93 $11.90 $11.92 $10.37 59,701
2020-02-19 $11.93 $11.94 $11.91 $11.92 $10.37 58,535
2020-02-18 $11.93 $11.94 $11.92 $11.93 $10.37 47,159
2020-02-14 $11.91 $11.99 $11.91 $11.92 $10.37 31,325
2020-02-13 $11.93 $11.96 $11.91 $11.94 $10.38 33,473
2020-02-12 $11.90 $11.95 $11.90 $11.95 $10.39 78,969
2020-02-11 $11.92 $11.92 $11.91 $11.92 $10.37 50,470
2020-02-10 $11.91 $11.94 $11.90 $11.91 $10.36 58,186
2020-02-07 $11.91 $11.97 $11.89 $11.92 $10.37 52,149
2020-02-06 $11.93 $11.99 $11.90 $11.91 $10.36 92,374
2020-02-05 $11.93 $11.98 $11.90 $11.91 $10.35 78,293
2020-02-04 $11.97 $11.97 $11.94 $11.97 $10.36 80,405
2020-02-03 $11.94 $11.95 $11.91 $11.94 $10.33 98,645
2020-01-31 $11.89 $11.95 $11.89 $11.93 $10.32 50,229
2020-01-30 $11.93 $11.93 $11.89 $11.92 $10.31 49,268
2020-01-29 $11.90 $11.90 $11.83 $11.90 $10.30 47,231
2020-01-28 $11.81 $11.87 $11.81 $11.85 $10.26 121,129
2020-01-27 $11.82 $11.86 $11.81 $11.83 $10.24 58,343
2020-01-24 $11.91 $11.91 $11.87 $11.89 $10.29 34,551
2020-01-23 $11.91 $11.94 $11.89 $11.91 $10.31 99,334
2020-01-22 $11.93 $11.94 $11.92 $11.93 $10.32 134,885
2020-01-21 $11.90 $11.93 $11.89 $11.92 $10.32 71,558
2020-01-17 $11.87 $11.90 $11.86 $11.89 $10.29 71,727
2020-01-16 $11.83 $11.89 $11.83 $11.88 $10.28 40,305
2020-01-15 $11.88 $11.88 $11.85 $11.88 $10.28 40,296
2020-01-14 $11.85 $11.87 $11.84 $11.84 $10.25 69,496
2020-01-13 $11.84 $11.85 $11.82 $11.85 $10.26 61,584
2020-01-10 $11.80 $11.86 $11.77 $11.82 $10.23 175,985
2020-01-09 $11.84 $11.85 $11.78 $11.80 $10.21 82,750
2020-01-08 $11.81 $11.84 $11.80 $11.84 $10.25 71,728
2020-01-07 $11.81 $11.82 $11.78 $11.81 $10.22 48,942
2020-01-06 $11.79 $11.82 $11.77 $11.78 $10.19 63,329
2020-01-03 $11.85 $11.85 $11.80 $11.81 $10.22 134,251
2020-01-02 $11.73 $11.82 $11.71 $11.82 $10.23 194,352
2019-12-31 $11.68 $11.75 $11.68 $11.74 $10.16 69,991
2019-12-30 $11.71 $11.79 $11.68 $11.79 $10.20 100,612
2019-12-27 $11.76 $11.79 $11.72 $11.72 $10.09 108,203
2019-12-26 $11.77 $11.78 $11.75 $11.77 $10.14 68,450
2019-12-24 $11.76 $11.78 $11.75 $11.77 $10.14 37,642
2019-12-23 $11.75 $11.76 $11.73 $11.76 $10.13 63,432
2019-12-20 $11.73 $11.76 $11.71 $11.76 $10.13 44,042
2019-12-19 $11.75 $11.77 $11.71 $11.72 $10.09 76,722
2019-12-18 $11.72 $11.75 $11.71 $11.75 $10.12 54,603
2019-12-17 $11.71 $11.75 $11.69 $11.71 $10.09 149,300
2019-12-16 $11.63 $11.70 $11.63 $11.69 $10.07 117,410
2019-12-13 $11.60 $11.64 $11.60 $11.64 $10.03 75,632
2019-12-12 $11.63 $11.63 $11.59 $11.60 $9.99 77,411
2019-12-11 $11.60 $11.63 $11.59 $11.61 $10.00 67,978
2019-12-10 $11.59 $11.63 $11.57 $11.63 $10.02 98,763
2019-12-09 $11.57 $11.61 $11.57 $11.57 $9.97 84,785
2019-12-06 $11.58 $11.61 $11.55 $11.59 $9.98 50,306
2019-12-05 $11.56 $11.59 $11.55 $11.56 $9.96 61,698
2019-12-04 $11.53 $11.59 $11.53 $11.57 $9.97 44,072
2019-12-03 $11.64 $11.64 $11.53 $11.57 $9.92 93,069
2019-12-02 $11.65 $11.69 $11.60 $11.63 $9.97 115,964
2019-11-29 $11.73 $11.73 $11.63 $11.63 $9.97 155,347
2019-11-27 $11.71 $11.71 $11.68 $11.70 $10.03 89,359
2019-11-26 $11.70 $11.74 $11.67 $11.70 $10.03 85,526
2019-11-25 $11.68 $11.71 $11.67 $11.71 $10.04 100,413
2019-11-22 $11.63 $11.70 $11.63 $11.70 $10.03 41,204
2019-11-21 $11.63 $11.65 $11.62 $11.64 $9.98 75,809
2019-11-20 $11.66 $11.66 $11.63 $11.65 $9.99 47,731
2019-11-19 $11.68 $11.73 $11.64 $11.66 $9.99 209,990
2019-11-18 $11.71 $11.80 $11.69 $11.70 $10.03 144,126
2019-11-15 $11.73 $11.73 $11.68 $11.69 $10.02 50,213
2019-11-14 $11.72 $11.74 $11.71 $11.71 $10.04 37,423
2019-11-13 $11.69 $11.73 $11.67 $11.73 $10.05 129,536
2019-11-12 $11.70 $11.70 $11.66 $11.67 $10.00 42,790
2019-11-11 $11.66 $11.70 $11.66 $11.67 $10.00 30,487
2019-11-08 $11.68 $11.73 $11.65 $11.67 $10.00 36,979
2019-11-07 $11.72 $11.72 $11.66 $11.66 $9.99 111,496
2019-11-06 $11.70 $11.72 $11.70 $11.72 $10.05 42,805
2019-11-05 $11.75 $11.75 $11.69 $11.70 $10.03 80,340
2019-11-04 $11.76 $11.79 $11.76 $11.79 $10.06 105,189
2019-11-01 $11.77 $11.78 $11.73 $11.78 $10.05 172,234
2019-10-31 $11.77 $11.77 $11.75 $11.76 $10.03 33,233
2019-10-30 $11.72 $11.75 $11.72 $11.75 $10.02 53,086
2019-10-29 $11.76 $11.77 $11.73 $11.74 $10.01 47,266
2019-10-28 $11.75 $11.78 $11.73 $11.76 $10.03 56,919
2019-10-25 $11.78 $11.78 $11.76 $11.77 $10.04 51,691
2019-10-24 $11.75 $11.80 $11.75 $11.78 $10.05 59,732
2019-10-23 $11.73 $11.78 $11.73 $11.76 $10.03 58,307
2019-10-22 $11.73 $11.75 $11.72 $11.75 $10.02 79,649
2019-10-21 $11.78 $11.78 $11.73 $11.73 $10.01 219,339
2019-10-18 $11.80 $11.80 $11.74 $11.76 $10.03 77,851
2019-10-17 $11.78 $11.78 $11.76 $11.77 $10.04 47,148
2019-10-16 $11.78 $11.79 $11.74 $11.79 $10.06 150,604
2019-10-15 $11.79 $11.79 $11.73 $11.77 $10.04 62,768
2019-10-14 $11.75 $11.79 $11.69 $11.79 $10.06 48,665
2019-10-11 $11.71 $11.73 $11.66 $11.68 $9.96 148,497
2019-10-10 $11.70 $11.74 $11.68 $11.69 $9.97 31,952
2019-10-09 $11.68 $11.74 $11.68 $11.72 $10.00 61,824
2019-10-08 $11.72 $11.72 $11.65 $11.68 $9.96 59,054
2019-10-07 $11.70 $11.72 $11.70 $11.71 $9.99 91,928
2019-10-04 $11.68 $11.73 $11.68 $11.71 $9.99 36,577
2019-10-03 $11.73 $11.73 $11.68 $11.70 $9.98 72,025
2019-10-02 $11.78 $11.80 $11.70 $11.75 $9.97 98,184
2019-10-01 $11.75 $11.80 $11.75 $11.78 $10.00 159,505
2019-09-30 $11.79 $11.79 $11.73 $11.74 $9.97 56,148
2019-09-27 $11.78 $11.79 $11.75 $11.75 $9.97 99,519
2019-09-26 $11.78 $11.78 $11.76 $11.78 $10.00 64,029
2019-09-25 $11.77 $11.77 $11.72 $11.77 $9.99 29,985
2019-09-24 $11.75 $11.77 $11.74 $11.77 $9.99 41,220
2019-09-23 $11.71 $11.78 $11.71 $11.76 $9.98 82,635
2019-09-20 $11.73 $11.75 $11.72 $11.75 $9.97 28,965
2019-09-19 $11.71 $11.74 $11.70 $11.73 $9.96 58,448
2019-09-18 $11.71 $11.74 $11.69 $11.72 $9.95 38,311
2019-09-17 $11.69 $11.71 $11.67 $11.71 $9.94 37,048
2019-09-16 $11.62 $11.69 $11.62 $11.69 $9.92 36,972
2019-09-13 $11.74 $11.75 $11.60 $11.64 $9.88 135,138
2019-09-12 $11.75 $11.75 $11.70 $11.73 $9.96 80,813
2019-09-11 $11.69 $11.74 $11.69 $11.73 $9.96 58,516
2019-09-10 $11.69 $11.74 $11.68 $11.71 $9.94 58,534
2019-09-09 $11.74 $11.75 $11.70 $11.70 $9.93 58,755
2019-09-06 $11.72 $11.74 $11.72 $11.74 $9.97 65,135
2019-09-05 $11.76 $11.77 $11.69 $11.71 $9.94 77,935
2019-09-04 $11.75 $11.77 $11.73 $11.75 $9.92 73,894
2019-09-03 $11.70 $11.75 $11.70 $11.74 $9.92 173,302
2019-08-30 $11.71 $11.76 $11.69 $11.70 $9.88 111,511
2019-08-29 $11.73 $11.76 $11.71 $11.72 $9.90 94,059
2019-08-28 $11.72 $11.74 $11.72 $11.74 $9.92 47,610
2019-08-27 $11.72 $11.74 $11.70 $11.72 $9.90 24,717
2019-08-26 $11.74 $11.77 $11.70 $11.70 $9.88 63,183
2019-08-23 $11.75 $11.78 $11.70 $11.74 $9.92 59,274
2019-08-22 $11.73 $11.76 $11.73 $11.76 $9.93 26,321
2019-08-21 $11.70 $11.76 $11.70 $11.76 $9.93 55,143
2019-08-20 $11.70 $11.74 $11.70 $11.72 $9.90 47,724
2019-08-19 $11.70 $11.73 $11.70 $11.72 $9.90 39,771
2019-08-16 $11.71 $11.75 $11.70 $11.73 $9.91 51,309
2019-08-15 $11.68 $11.74 $11.67 $11.71 $9.89 69,816
2019-08-14 $11.64 $11.70 $11.64 $11.68 $9.87 45,040
2019-08-13 $11.65 $11.70 $11.64 $11.69 $9.87 45,159
2019-08-12 $11.67 $11.67 $11.65 $11.66 $9.85 36,377
2019-08-09 $11.62 $11.66 $11.62 $11.66 $9.85 26,957
2019-08-08 $11.63 $11.66 $11.62 $11.62 $9.81 60,704
2019-08-07 $11.67 $11.67 $11.62 $11.62 $9.81 38,155
2019-08-06 $11.64 $11.67 $11.63 $11.67 $9.86 58,423
2019-08-05 $11.74 $11.74 $11.62 $11.63 $9.82 154,197
2019-08-02 $11.75 $11.80 $11.72 $11.80 $9.92 108,973
2019-08-01 $11.77 $11.78 $11.71 $11.73 $9.86 106,284
2019-07-31 $11.72 $11.75 $11.70 $11.73 $9.86 46,872
2019-07-30 $11.75 $11.76 $11.71 $11.72 $9.85 47,399
2019-07-29 $11.72 $11.76 $11.72 $11.75 $9.88 48,915
2019-07-26 $11.70 $11.73 $11.70 $11.72 $9.85 42,693
2019-07-25 $11.72 $11.74 $11.71 $11.72 $9.85 41,663
2019-07-24 $11.69 $11.73 $11.69 $11.73 $9.86 98,955
2019-07-23 $11.69 $11.72 $11.69 $11.71 $9.84 50,046
2019-07-22 $11.70 $11.72 $11.69 $11.71 $9.84 48,310
2019-07-19 $11.70 $11.70 $11.68 $11.70 $9.83 38,526
2019-07-18 $11.67 $11.69 $11.67 $11.67 $9.81 28,866
2019-07-17 $11.66 $11.68 $11.63 $11.68 $9.82 93,231
2019-07-16 $11.67 $11.67 $11.64 $11.66 $9.80 68,153
2019-07-15 $11.65 $11.67 $11.65 $11.67 $9.81 58,684
2019-07-12 $11.66 $11.66 $11.62 $11.65 $9.79 76,608
2019-07-11 $11.67 $11.67 $11.61 $11.64 $9.78 33,183
2019-07-10 $11.62 $11.65 $11.60 $11.62 $9.77 66,527
2019-07-09 $11.62 $11.62 $11.60 $11.62 $9.77 15,761
2019-07-08 $11.64 $11.64 $11.60 $11.62 $9.77 91,302
2019-07-05 $11.64 $11.67 $11.58 $11.62 $9.77 152,752
2019-07-03 $11.65 $11.67 $11.62 $11.65 $9.79 37,548
2019-07-02 $11.62 $11.69 $11.62 $11.69 $9.78 70,529
2019-07-01 $11.67 $11.67 $11.62 $11.62 $9.72 120,806
2019-06-28 $11.61 $11.63 $11.60 $11.62 $9.72 37,578
2019-06-27 $11.67 $11.67 $11.61 $11.62 $9.72 25,343
2019-06-26 $11.67 $11.67 $11.63 $11.64 $9.73 36,941
2019-06-25 $11.65 $11.66 $11.65 $11.66 $9.75 19,685
2019-06-24 $11.68 $11.69 $11.65 $11.65 $9.74 56,456
2019-06-21 $11.69 $11.70 $11.67 $11.68 $9.77 34,194
2019-06-20 $11.69 $11.70 $11.68 $11.68 $9.77 41,289
2019-06-19 $11.68 $11.69 $11.66 $11.69 $9.78 35,807
2019-06-18 $11.65 $11.68 $11.65 $11.67 $9.76 46,445
2019-06-17 $11.63 $11.65 $11.62 $11.64 $9.73 38,061
2019-06-14 $11.59 $11.63 $11.58 $11.63 $9.73 73,935
2019-06-13 $11.58 $11.60 $11.56 $11.58 $9.68 41,730
2019-06-12 $11.60 $11.60 $11.56 $11.57 $9.68 37,897
2019-06-11 $11.58 $11.59 $11.56 $11.57 $9.68 28,789
2019-06-10 $11.54 $11.58 $11.54 $11.57 $9.67 55,424
2019-06-07 $11.56 $11.57 $11.54 $11.54 $9.65 65,066
2019-06-06 $11.52 $11.57 $11.51 $11.53 $9.64 25,878
2019-06-05 $11.49 $11.55 $11.48 $11.54 $9.65 118,477
2019-06-04 $11.53 $11.60 $11.53 $11.57 $9.63 57,347
2019-06-03 $11.51 $11.55 $11.51 $11.54 $9.60 116,464
2019-05-31 $11.56 $11.58 $11.52 $11.52 $9.58 48,767
2019-05-30 $11.60 $11.60 $11.55 $11.57 $9.63 19,381
2019-05-29 $11.56 $11.59 $11.56 $11.56 $9.62 41,877
2019-05-28 $11.60 $11.60 $11.55 $11.56 $9.62 62,381
2019-05-24 $11.57 $11.62 $11.54 $11.58 $9.63 37,340
2019-05-23 $11.60 $11.64 $11.56 $11.56 $9.62 45,428
2019-05-22 $11.58 $11.62 $11.56 $11.57 $9.63 93,379
2019-05-21 $11.56 $11.58 $11.55 $11.57 $9.63 52,268
2019-05-20 $11.57 $11.58 $11.53 $11.53 $9.59 55,404
2019-05-17 $11.59 $11.62 $11.57 $11.58 $9.63 135,632
2019-05-16 $11.55 $11.62 $11.55 $11.61 $9.66 100,356
2019-05-15 $11.53 $11.60 $11.53 $11.60 $9.65 42,431
2019-05-14 $11.54 $11.55 $11.50 $11.55 $9.61 99,658
2019-05-13 $11.51 $11.54 $11.50 $11.52 $9.58 46,178
2019-05-10 $11.57 $11.57 $11.52 $11.55 $9.61 36,857
2019-05-09 $11.53 $11.56 $11.51 $11.54 $9.60 68,813
2019-05-08 $11.53 $11.57 $11.53 $11.57 $9.63 27,762
2019-05-07 $11.52 $11.59 $11.52 $11.55 $9.61 49,512
2019-05-06 $11.60 $11.60 $11.56 $11.58 $9.63 54,665
2019-05-03 $11.54 $11.61 $11.54 $11.60 $9.65 113,480
2019-05-02 $11.64 $11.65 $11.58 $11.60 $9.60 289,167
2019-05-01 $11.54 $11.64 $11.53 $11.62 $9.62 180,942
2019-04-30 $11.60 $11.63 $11.55 $11.56 $9.57 279,941
2019-04-29 $11.61 $11.61 $11.58 $11.60 $9.60 56,038
2019-04-26 $11.61 $11.64 $11.57 $11.58 $9.59 94,446
2019-04-25 $11.67 $11.67 $11.61 $11.61 $9.61 56,990
2019-04-24 $11.67 $11.69 $11.62 $11.62 $9.62 137,365
2019-04-23 $11.66 $11.67 $11.64 $11.66 $9.65 71,068
2019-04-22 $11.61 $11.65 $11.61 $11.65 $9.64 233,484
2019-04-18 $11.69 $11.69 $11.62 $11.65 $9.64 139,704
2019-04-17 $11.69 $11.72 $11.67 $11.68 $9.67 57,259
2019-04-16 $11.67 $11.72 $11.67 $11.67 $9.66 57,892
2019-04-15 $11.68 $11.71 $11.66 $11.70 $9.68 69,802
2019-04-12 $11.71 $11.72 $11.66 $11.67 $9.66 103,214
2019-04-11 $11.67 $11.70 $11.67 $11.69 $9.68 58,911
2019-04-10 $11.66 $11.70 $11.66 $11.67 $9.66 173,179
2019-04-09 $11.73 $11.73 $11.65 $11.66 $9.65 50,655
2019-04-08 $11.70 $11.72 $11.64 $11.70 $9.68 42,231
2019-04-05 $11.66 $11.74 $11.65 $11.73 $9.71 161,801
2019-04-04 $11.65 $11.70 $11.65 $11.70 $9.68 63,525
2019-04-03 $11.70 $11.70 $11.61 $11.68 $9.67 195,694
2019-04-02 $11.69 $11.73 $11.63 $11.73 $9.66 101,589
2019-04-01 $11.61 $11.69 $11.61 $11.65 $9.59 173,176
2019-03-29 $11.58 $11.62 $11.56 $11.61 $9.56 137,906
2019-03-28 $11.61 $11.61 $11.57 $11.60 $9.55 24,144
2019-03-27 $11.57 $11.61 $11.55 $11.58 $9.54 52,283
2019-03-26 $11.59 $11.59 $11.57 $11.57 $9.53 47,559
2019-03-25 $11.60 $11.62 $11.56 $11.56 $9.52 161,690
2019-03-22 $11.62 $11.63 $11.58 $11.60 $9.55 95,952
2019-03-21 $11.65 $11.65 $11.61 $11.65 $9.59 85,603
2019-03-20 $11.60 $11.62 $11.56 $11.61 $9.56 81,036
2019-03-19 $11.65 $11.68 $11.62 $11.63 $9.58 73,736
2019-03-18 $11.61 $11.66 $11.61 $11.65 $9.59 46,071
2019-03-15 $11.56 $11.63 $11.56 $11.62 $9.57 103,295
2019-03-14 $11.60 $11.63 $11.60 $11.61 $9.56 19,129
2019-03-13 $11.64 $11.67 $11.59 $11.63 $9.58 275,089
2019-03-12 $11.59 $11.64 $11.57 $11.60 $9.55 205,941
2019-03-11 $11.58 $11.60 $11.55 $11.60 $9.55 119,734
2019-03-08 $11.57 $11.61 $11.56 $11.59 $9.55 95,826
2019-03-07 $11.62 $11.62 $11.58 $11.60 $9.55 75,309
2019-03-06 $11.75 $11.75 $11.60 $11.62 $9.57 56,287
2019-03-05 $11.67 $11.67 $11.59 $11.60 $9.55 98,352
2019-03-04 $11.67 $11.68 $11.62 $11.67 $9.56 97,463
2019-03-01 $11.56 $11.68 $11.55 $11.63 $9.53 723,545
2019-02-28 $11.56 $11.59 $11.55 $11.56 $9.47 82,887
2019-02-27 $11.58 $11.59 $11.56 $11.59 $9.50 50,750
2019-02-26 $11.59 $11.59 $11.56 $11.58 $9.49 57,077
2019-02-25 $11.50 $11.63 $11.50 $11.59 $9.50 88,072
2019-02-22 $11.60 $11.60 $11.57 $11.59 $9.50 35,585
2019-02-21 $11.61 $11.61 $11.55 $11.58 $9.49 42,783
2019-02-20 $11.57 $11.62 $11.57 $11.59 $9.50 255,290
2019-02-19 $11.52 $11.59 $11.52 $11.57 $9.48 105,537
2019-02-15 $11.46 $11.58 $11.46 $11.55 $9.46 124,754
2019-02-14 $11.46 $11.49 $11.45 $11.49 $9.41 27,974
2019-02-13 $11.45 $11.49 $11.45 $11.49 $9.41 44,262
2019-02-12 $11.50 $11.50 $11.43 $11.47 $9.40 40,439
2019-02-11 $11.39 $11.45 $11.39 $11.42 $9.36 42,757
2019-02-08 $11.41 $11.43 $11.39 $11.40 $9.34 52,827
2019-02-07 $11.42 $11.44 $11.40 $11.41 $9.35 38,875
2019-02-06 $11.46 $11.49 $11.44 $11.48 $9.41 90,874
2019-02-05 $11.46 $11.50 $11.44 $11.50 $9.42 53,285
2019-02-04 $11.47 $11.51 $11.47 $11.49 $9.36 42,314
2019-02-01 $11.51 $11.56 $11.49 $11.49 $9.36 133,355
2019-01-31 $11.54 $11.58 $11.53 $11.54 $9.41 89,226
2019-01-30 $11.49 $11.55 $11.48 $11.51 $9.38 40,366
2019-01-29 $11.41 $11.49 $11.41 $11.46 $9.34 74,886
2019-01-28 $11.50 $11.50 $11.41 $11.45 $9.33 141,342
2019-01-25 $11.40 $11.47 $11.40 $11.47 $9.35 47,757
2019-01-24 $11.34 $11.42 $11.34 $11.41 $9.30 31,970
2019-01-23 $11.37 $11.38 $11.35 $11.37 $9.27 39,224
2019-01-22 $11.39 $11.40 $11.34 $11.37 $9.27 65,972
2019-01-18 $11.39 $11.40 $11.34 $11.37 $9.27 36,974
2019-01-17 $11.28 $11.34 $11.28 $11.34 $9.24 62,509
2019-01-16 $11.35 $11.37 $11.31 $11.34 $9.24 33,436
2019-01-15 $11.30 $11.34 $11.30 $11.32 $9.23 25,717
2019-01-14 $11.32 $11.32 $11.30 $11.31 $9.22 67,363
2019-01-11 $11.29 $11.34 $11.28 $11.34 $9.24 75,889
2019-01-10 $11.27 $11.28 $11.25 $11.28 $9.19 27,235
2019-01-09 $11.28 $11.30 $11.26 $11.27 $9.19 256,702
2019-01-08 $11.28 $11.38 $11.24 $11.27 $9.19 42,750
2019-01-07 $11.23 $11.28 $11.17 $11.26 $9.18 157,789
2019-01-04 $11.13 $11.22 $11.13 $11.22 $9.14 26,535
2019-01-03 $11.13 $11.17 $11.08 $11.12 $9.06 45,426
2019-01-02 $10.94 $11.15 $10.94 $11.15 $9.09 50,896
2018-12-31 $11.04 $11.06 $10.99 $11.03 $8.99 105,090
2018-12-28 $10.98 $10.99 $10.83 $10.99 $8.96 190,403
2018-12-27 $10.99 $10.99 $10.88 $10.96 $8.87 154,397
2018-12-26 $10.90 $10.99 $10.90 $10.99 $8.89 128,563
2018-12-24 $10.94 $10.97 $10.90 $10.92 $8.84 53,634
2018-12-21 $10.95 $11.03 $10.95 $10.97 $8.88 106,455
2018-12-20 $11.03 $11.07 $10.95 $11.00 $8.90 223,250
2018-12-19 $11.06 $11.10 $11.04 $11.04 $8.93 113,454
2018-12-18 $11.07 $11.10 $11.06 $11.07 $8.96 67,080
2018-12-17 $11.11 $11.13 $11.07 $11.07 $8.96 145,474
2018-12-14 $11.14 $11.15 $11.11 $11.12 $9.00 103,419
2018-12-13 $11.20 $11.20 $11.13 $11.13 $9.01 79,492
2018-12-12 $11.18 $11.20 $11.16 $11.16 $9.03 76,836
2018-12-11 $11.13 $11.20 $11.13 $11.17 $9.04 53,771
2018-12-10 $11.13 $11.15 $11.12 $11.13 $9.01 81,183
2018-12-07 $11.17 $11.18 $11.13 $11.15 $9.02 80,944
2018-12-06 $11.15 $11.21 $11.08 $11.15 $9.02 64,301
2018-12-04 $11.32 $11.32 $11.21 $11.22 $9.03 65,459
2018-12-03 $11.31 $11.32 $11.29 $11.30 $9.09 70,351
2018-11-30 $11.31 $11.34 $11.28 $11.28 $9.07 80,437
2018-11-29 $11.33 $11.33 $11.30 $11.31 $9.10 64,668
2018-11-28 $11.33 $11.34 $11.30 $11.30 $9.09 61,251
2018-11-27 $11.31 $11.36 $11.31 $11.32 $9.11 106,114
2018-11-26 $11.34 $11.34 $11.30 $11.32 $9.11 309,033
2018-11-23 $11.34 $11.35 $11.31 $11.32 $9.11 9,765
2018-11-21 $11.30 $11.36 $11.28 $11.28 $9.07 92,796
2018-11-20 $11.29 $11.34 $11.28 $11.30 $9.09 54,433
2018-11-19 $11.39 $11.45 $11.34 $11.34 $9.12 52,593
2018-11-16 $11.35 $11.42 $11.35 $11.42 $9.19 32,990
2018-11-15 $11.38 $11.40 $11.35 $11.36 $9.14 97,661
2018-11-14 $11.47 $11.47 $11.40 $11.41 $9.18 56,878
2018-11-13 $11.48 $11.48 $11.43 $11.45 $9.21 44,462
2018-11-12 $11.48 $11.48 $11.41 $11.42 $9.19 47,659
2018-11-09 $11.43 $11.46 $11.42 $11.44 $9.20 36,705
2018-11-08 $11.45 $11.47 $11.42 $11.43 $9.20 32,699
2018-11-07 $11.42 $11.48 $11.42 $11.48 $9.24 47,546
2018-11-06 $11.43 $11.45 $11.41 $11.44 $9.20 60,879
2018-11-05 $11.41 $11.41 $11.35 $11.41 $9.18 121,176
2018-11-02 $11.51 $11.51 $11.45 $11.45 $9.16 47,076
2018-11-01 $11.55 $11.55 $11.46 $11.48 $9.18 46,449
2018-10-31 $11.43 $11.51 $11.39 $11.51 $9.21 84,384
2018-10-30 $11.45 $11.48 $11.45 $11.47 $9.17 61,787
2018-10-29 $11.49 $11.51 $11.45 $11.50 $9.20 93,208
2018-10-26 $11.46 $11.52 $11.45 $11.45 $9.16 63,003
2018-10-25 $11.51 $11.52 $11.49 $11.49 $9.19 39,123
2018-10-24 $11.52 $11.55 $11.51 $11.52 $9.21 99,387
2018-10-23 $11.53 $11.58 $11.51 $11.53 $9.22 48,588
2018-10-22 $11.61 $11.62 $11.53 $11.54 $9.23 38,997
2018-10-19 $11.59 $11.60 $11.56 $11.60 $9.28 31,390
2018-10-18 $11.52 $11.59 $11.52 $11.58 $9.26 49,149
2018-10-17 $11.57 $11.58 $11.55 $11.56 $9.25 63,640
2018-10-16 $11.55 $11.58 $11.55 $11.57 $9.25 37,116
2018-10-15 $11.55 $11.57 $11.53 $11.57 $9.25 311,102
2018-10-12 $11.55 $11.59 $11.51 $11.54 $9.23 121,442
2018-10-11 $11.53 $11.62 $11.52 $11.52 $9.21 128,521
2018-10-10 $11.65 $11.69 $11.60 $11.60 $9.28 50,484
2018-10-09 $11.64 $11.71 $11.64 $11.70 $9.36 49,334
2018-10-08 $11.64 $11.67 $11.63 $11.67 $9.33 140,511
2018-10-05 $11.66 $11.70 $11.62 $11.64 $9.31 247,411
2018-10-04 $11.71 $11.72 $11.66 $11.66 $9.33 105,437
2018-10-03 $11.77 $11.83 $11.71 $11.71 $9.37 92,753
2018-10-02 $11.86 $11.90 $11.83 $11.83 $9.41 76,766
2018-10-01 $11.91 $11.91 $11.86 $11.86 $9.43 60,780
2018-09-28 $11.87 $11.91 $11.87 $11.91 $9.47 39,296
2018-09-27 $11.87 $11.91 $11.87 $11.88 $9.45 27,347
2018-09-26 $11.89 $11.91 $11.87 $11.90 $9.46 36,129
2018-09-25 $11.90 $11.93 $11.89 $11.91 $9.47 47,165
2018-09-24 $11.91 $11.94 $11.90 $11.92 $9.48 66,836
2018-09-21 $11.95 $11.95 $11.90 $11.95 $9.50 95,811
2018-09-20 $11.91 $11.95 $11.90 $11.94 $9.50 77,628
2018-09-19 $11.96 $11.96 $11.93 $11.94 $9.50 20,827
2018-09-18 $11.93 $11.95 $11.90 $11.95 $9.50 50,542
2018-09-17 $11.91 $11.95 $11.91 $11.92 $9.48 61,652
2018-09-14 $11.90 $11.91 $11.87 $11.91 $9.47 38,171
2018-09-13 $11.91 $11.91 $11.87 $11.87 $9.44 33,534
2018-09-12 $11.92 $11.93 $11.89 $11.90 $9.46 53,272
2018-09-11 $11.87 $11.90 $11.87 $11.90 $9.46 53,842
2018-09-10 $11.84 $11.88 $11.84 $11.87 $9.44 57,073
2018-09-07 $11.90 $11.91 $11.85 $11.85 $9.42 57,654
2018-09-06 $11.93 $11.95 $11.88 $11.90 $9.46 53,082
2018-09-05 $11.99 $12.02 $11.96 $11.96 $9.46 66,269
2018-09-04 $12.07 $12.09 $12.00 $12.00 $9.49 121,271
2018-08-31 $12.10 $12.10 $12.07 $12.07 $9.55 22,854
2018-08-30 $12.09 $12.09 $12.05 $12.05 $9.53 68,660
2018-08-29 $12.01 $12.08 $12.01 $12.05 $9.53 93,134
2018-08-28 $12.01 $12.05 $12.01 $12.03 $9.51 59,574
2018-08-27 $12.00 $12.04 $12.00 $12.02 $9.51 63,002
2018-08-24 $12.01 $12.04 $12.00 $12.02 $9.51 30,467
2018-08-23 $11.95 $12.01 $11.95 $12.00 $9.49 73,542
2018-08-22 $11.96 $12.00 $11.94 $11.97 $9.47 62,351
2018-08-21 $11.99 $11.99 $11.96 $11.98 $9.47 46,953
2018-08-20 $11.91 $11.98 $11.91 $11.96 $9.46 47,514
2018-08-17 $11.91 $11.94 $11.90 $11.93 $9.43 41,903
2018-08-16 $11.90 $11.91 $11.88 $11.91 $9.42 24,246
2018-08-15 $11.87 $11.89 $11.86 $11.88 $9.40 38,716
2018-08-14 $11.89 $11.89 $11.86 $11.88 $9.40 62,028
2018-08-13 $11.90 $11.90 $11.87 $11.87 $9.39 25,638
2018-08-10 $11.91 $11.94 $11.87 $11.87 $9.39 49,350
2018-08-09 $11.94 $11.94 $11.91 $11.91 $9.42 41,888
2018-08-08 $11.92 $11.93 $11.91 $11.91 $9.42 30,579
2018-08-07 $11.90 $11.92 $11.90 $11.92 $9.43 24,813
2018-08-06 $11.90 $11.94 $11.90 $11.92 $9.43 41,590
2018-08-03 $11.95 $11.95 $11.89 $11.90 $9.41 72,996
2018-08-02 $11.92 $11.99 $11.92 $11.98 $9.42 66,910
2018-08-01 $11.95 $11.95 $11.94 $11.95 $9.40 41,207
2018-07-31 $11.90 $11.96 $11.90 $11.93 $9.38 159,248
2018-07-30 $11.92 $11.97 $11.92 $11.97 $9.41 66,333
2018-07-27 $11.96 $11.98 $11.92 $11.92 $9.37 37,103
2018-07-26 $11.98 $12.00 $11.96 $11.96 $9.41 72,299
2018-07-25 $11.97 $12.00 $11.96 $11.96 $9.41 38,392
2018-07-24 $12.00 $12.03 $11.98 $11.98 $9.42 35,941
2018-07-23 $12.00 $12.02 $11.98 $12.02 $9.45 27,195
2018-07-20 $11.97 $11.99 $11.97 $11.98 $9.42 48,796
2018-07-19 $11.95 $11.97 $11.95 $11.97 $9.41 38,020
2018-07-18 $11.94 $11.97 $11.94 $11.95 $9.40 53,508
2018-07-17 $12.00 $12.00 $11.95 $11.96 $9.41 61,509
2018-07-16 $11.96 $12.03 $11.96 $11.97 $9.41 51,622
2018-07-13 $12.00 $12.04 $11.97 $11.98 $9.42 149,050
2018-07-12 $12.03 $12.04 $12.01 $12.02 $9.45 30,653
2018-07-11 $12.07 $12.08 $12.03 $12.04 $9.47 38,705
2018-07-10 $12.03 $12.05 $12.01 $12.02 $9.45 101,016
2018-07-09 $12.04 $12.05 $12.01 $12.05 $9.48 52,301
2018-07-06 $12.01 $12.05 $12.01 $12.03 $9.46 45,789
2018-07-05 $11.98 $12.04 $11.96 $12.01 $9.44 155,181
2018-07-03 $11.97 $12.05 $11.96 $12.05 $9.42 72,448
2018-07-02 $11.91 $11.97 $11.90 $11.96 $9.35 67,379
2018-06-29 $11.88 $11.95 $11.88 $11.93 $9.33 97,124
2018-06-28 $11.92 $11.92 $11.88 $11.91 $9.31 47,719
2018-06-27 $11.91 $11.92 $11.87 $11.87 $9.28 58,349
2018-06-26 $11.90 $11.92 $11.87 $11.89 $9.30 105,688
2018-06-25 $11.86 $11.88 $11.86 $11.88 $9.29 60,313
2018-06-22 $11.89 $11.89 $11.88 $11.88 $9.29 39,865
2018-06-21 $11.85 $11.89 $11.85 $11.85 $9.27 40,003
2018-06-20 $11.90 $11.90 $11.86 $11.87 $9.28 36,646
2018-06-19 $11.84 $11.87 $11.84 $11.87 $9.28 44,709
2018-06-18 $11.87 $11.88 $11.85 $11.85 $9.27 26,485
2018-06-15 $11.81 $11.91 $11.81 $11.88 $9.29 98,934
2018-06-14 $11.81 $11.85 $11.81 $11.84 $9.26 99,995
2018-06-13 $11.89 $11.89 $11.81 $11.81 $9.24 44,302
2018-06-12 $11.85 $11.88 $11.85 $11.85 $9.27 63,804
2018-06-11 $11.86 $11.90 $11.84 $11.87 $9.28 54,909
2018-06-08 $11.90 $11.90 $11.86 $11.87 $9.28 33,237
2018-06-07 $11.80 $11.87 $11.80 $11.87 $9.28 66,960
2018-06-06 $11.85 $11.86 $11.81 $11.83 $9.25 63,933
2018-06-05 $11.80 $11.84 $11.80 $11.83 $9.25 71,885
2018-06-04 $11.90 $11.90 $11.88 $11.88 $9.24 38,211
2018-06-01 $11.81 $11.89 $11.81 $11.89 $9.24 64,805
2018-05-31 $11.85 $11.87 $11.83 $11.87 $9.23 61,615
2018-05-30 $11.78 $11.84 $11.78 $11.84 $9.20 54,904
2018-05-29 $11.78 $11.81 $11.77 $11.80 $9.17 65,348
2018-05-25 $11.77 $11.82 $11.77 $11.81 $9.18 59,493
2018-05-24 $11.75 $11.79 $11.75 $11.79 $9.17 47,758
2018-05-23 $11.75 $11.79 $11.75 $11.76 $9.14 79,603
2018-05-22 $11.80 $11.80 $11.76 $11.76 $9.14 46,101
2018-05-21 $11.79 $11.81 $11.76 $11.79 $9.17 42,299
2018-05-18 $11.75 $11.78 $11.75 $11.77 $9.15 43,784
2018-05-17 $11.79 $11.79 $11.75 $11.76 $9.14 45,315
2018-05-16 $11.79 $11.80 $11.75 $11.76 $9.14 89,358
2018-05-15 $11.78 $11.80 $11.75 $11.76 $9.14 34,971
2018-05-14 $11.78 $11.80 $11.77 $11.80 $9.17 46,774
2018-05-11 $11.79 $11.79 $11.74 $11.76 $9.14 73,248
2018-05-10 $11.71 $11.79 $11.71 $11.74 $9.13 37,016
2018-05-09 $11.70 $11.81 $11.70 $11.73 $9.12 58,404
2018-05-08 $11.76 $11.76 $11.70 $11.73 $9.12 50,201
2018-05-07 $11.70 $11.79 $11.70 $11.72 $9.11 41,136
2018-05-04 $11.70 $11.73 $11.69 $11.71 $9.10 45,672
2018-05-03 $11.75 $11.76 $11.65 $11.69 $9.09 87,919
2018-05-02 $11.80 $11.84 $11.78 $11.79 $9.11 71,441
2018-05-01 $11.80 $11.85 $11.80 $11.81 $9.13 60,825
2018-04-30 $11.81 $11.87 $11.81 $11.86 $9.17 71,553
2018-04-27 $11.82 $11.85 $11.81 $11.83 $9.14 37,618
2018-04-26 $11.83 $11.88 $11.83 $11.83 $9.14 30,736
2018-04-25 $11.91 $11.91 $11.83 $11.87 $9.17 56,064
2018-04-24 $11.86 $11.91 $11.82 $11.85 $9.16 96,295
2018-04-23 $11.90 $11.90 $11.84 $11.87 $9.17 48,969
2018-04-20 $11.88 $11.90 $11.83 $11.85 $9.16 43,191
2018-04-19 $11.96 $11.96 $11.86 $11.88 $9.18 48,430
2018-04-18 $11.92 $11.93 $11.88 $11.92 $9.21 68,972
2018-04-17 $11.90 $11.90 $11.85 $11.86 $9.17 30,092
2018-04-16 $11.82 $11.88 $11.80 $11.87 $9.17 71,404
2018-04-13 $11.85 $11.87 $11.81 $11.82 $9.14 58,694
2018-04-12 $11.90 $11.93 $11.81 $11.81 $9.13 52,739
2018-04-11 $11.85 $11.88 $11.83 $11.88 $9.18 43,548
2018-04-10 $11.82 $11.88 $11.82 $11.83 $9.14 40,232
2018-04-09 $11.76 $11.83 $11.76 $11.82 $9.14 73,829
2018-04-06 $11.78 $11.84 $11.76 $11.76 $9.09 284,243
2018-04-05 $11.79 $11.84 $11.79 $11.82 $9.14 164,832
2018-04-04 $11.78 $11.85 $11.76 $11.84 $9.15 89,226
2018-04-03 $11.90 $11.90 $11.83 $11.84 $9.09 87,056
2018-04-02 $11.86 $11.92 $11.86 $11.87 $9.12 71,363
2018-03-29 $11.87 $11.94 $11.87 $11.89 $9.13 44,880
2018-03-28 $11.88 $11.92 $11.86 $11.91 $9.15 52,382
2018-03-27 $11.86 $11.95 $11.86 $11.92 $9.16 55,150
2018-03-26 $11.94 $11.96 $11.86 $11.88 $9.12 33,945
2018-03-23 $11.91 $11.96 $11.91 $11.92 $9.16 260,285
2018-03-22 $11.95 $11.98 $11.91 $11.92 $9.16 49,358
2018-03-21 $11.94 $12.00 $11.91 $11.98 $9.20 26,237
2018-03-20 $11.96 $11.99 $11.93 $11.96 $9.19 67,768
2018-03-19 $11.97 $12.00 $11.92 $11.96 $9.19 50,044
2018-03-16 $11.97 $12.01 $11.97 $12.01 $9.22 47,005
2018-03-15 $11.99 $12.04 $11.97 $11.98 $9.20 63,536
2018-03-14 $11.95 $12.00 $11.95 $11.99 $9.21 47,822
2018-03-13 $11.99 $12.00 $11.93 $11.93 $9.16 92,813
2018-03-12 $12.01 $12.01 $11.94 $11.94 $9.17 151,464
2018-03-09 $11.93 $12.00 $11.93 $11.99 $9.21 53,447
2018-03-08 $11.96 $11.99 $11.91 $11.95 $9.18 83,445
2018-03-07 $11.88 $11.97 $11.88 $11.95 $9.18 69,305
2018-03-06 $11.97 $11.98 $11.92 $11.94 $9.17 46,613
2018-03-05 $11.91 $11.96 $11.86 $11.96 $9.19 85,298
2018-03-02 $11.90 $11.99 $11.88 $11.98 $9.15 90,990
2018-03-01 $11.97 $11.99 $11.94 $11.98 $9.15 66,228
2018-02-28 $12.05 $12.05 $12.00 $12.01 $9.17 73,020
2018-02-27 $12.03 $12.04 $11.99 $12.01 $9.17 67,741
2018-02-26 $11.94 $12.04 $11.94 $11.98 $9.15 112,832
2018-02-23 $11.94 $11.96 $11.91 $11.95 $9.12 29,598
2018-02-22 $11.95 $11.97 $11.88 $11.90 $9.08 58,334
2018-02-21 $11.95 $11.98 $11.93 $11.94 $9.11 99,422
2018-02-20 $11.85 $11.94 $11.83 $11.92 $9.10 81,367
2018-02-16 $11.88 $11.94 $11.86 $11.91 $9.09 136,114
2018-02-15 $11.92 $11.92 $11.85 $11.86 $9.05 76,020
2018-02-14 $11.91 $11.93 $11.83 $11.89 $9.08 55,294
2018-02-13 $11.88 $11.95 $11.85 $11.85 $9.05 50,992
2018-02-12 $11.88 $11.91 $11.82 $11.90 $9.08 90,257
2018-02-09 $11.77 $11.86 $11.70 $11.82 $9.02 117,302
2018-02-08 $11.90 $11.92 $11.75 $11.75 $8.97 78,041
2018-02-07 $11.87 $11.99 $11.87 $11.91 $9.09 84,703
2018-02-06 $11.78 $11.90 $11.72 $11.85 $9.05 220,458
2018-02-05 $11.84 $11.95 $11.82 $11.83 $9.03 126,648
2018-02-02 $12.04 $12.11 $11.96 $12.02 $9.12 218,555
2018-02-01 $12.12 $12.16 $12.05 $12.09 $9.17 100,404
2018-01-31 $12.09 $12.17 $12.09 $12.17 $9.23 88,658
2018-01-30 $12.17 $12.18 $12.09 $12.09 $9.17 154,207
2018-01-29 $12.20 $12.22 $12.16 $12.18 $9.24 94,371
2018-01-26 $12.28 $12.32 $12.21 $12.22 $9.27 91,158
2018-01-25 $12.33 $12.33 $12.27 $12.28 $9.32 166,605
2018-01-24 $12.30 $12.33 $12.25 $12.31 $9.34 128,384
2018-01-23 $12.22 $12.33 $12.22 $12.33 $9.35 205,321
2018-01-22 $12.19 $12.26 $12.19 $12.23 $9.28 123,002
2018-01-19 $12.19 $12.25 $12.16 $12.20 $9.26 129,752
2018-01-18 $12.20 $12.23 $12.16 $12.17 $9.23 215,983
2018-01-17 $12.25 $12.27 $12.19 $12.19 $9.25 183,092
2018-01-16 $12.26 $12.26 $12.22 $12.22 $9.27 125,380
2018-01-12 $12.24 $12.29 $12.23 $12.24 $9.29 71,845
2018-01-11 $12.25 $12.27 $12.21 $12.26 $9.30 77,421
2018-01-10 $12.25 $12.25 $12.21 $12.21 $9.26 120,352
2018-01-09 $12.21 $12.25 $12.21 $12.24 $9.29 71,676
2018-01-08 $12.19 $12.24 $12.17 $12.21 $9.26 104,268
2018-01-05 $12.19 $12.23 $12.18 $12.22 $9.27 94,599
2018-01-04 $12.19 $12.23 $12.18 $12.19 $9.25 72,746
2018-01-03 $12.20 $12.22 $12.16 $12.21 $9.26 152,694
2018-01-02 $12.16 $12.22 $12.15 $12.18 $9.24 160,362
2017-12-29 $12.16 $12.19 $12.15 $12.16 $9.23 284,431
2017-12-28 $12.20 $12.22 $12.16 $12.16 $9.23 148,464
2017-12-27 $12.23 $12.26 $12.21 $12.25 $9.24 126,187
2017-12-26 $12.21 $12.25 $12.21 $12.22 $9.22 111,590
2017-12-22 $12.21 $12.24 $12.21 $12.21 $9.21 94,256
2017-12-21 $12.21 $12.25 $12.20 $12.23 $9.22 145,922
2017-12-20 $12.24 $12.26 $12.21 $12.21 $9.21 125,317
2017-12-19 $12.30 $12.30 $12.24 $12.25 $9.24 229,082
2017-12-18 $12.25 $12.29 $12.24 $12.28 $9.26 145,546
2017-12-15 $12.25 $12.30 $12.25 $12.25 $9.24 153,485
2017-12-14 $12.27 $12.29 $12.23 $12.26 $9.25 451,967
2017-12-13 $12.32 $12.46 $12.23 $12.23 $9.22 288,525
2017-12-12 $12.33 $12.33 $12.28 $12.29 $9.27 120,865
2017-12-11 $12.29 $12.33 $12.27 $12.30 $9.28 68,151
2017-12-08 $12.29 $12.32 $12.25 $12.28 $9.26 118,501
2017-12-07 $12.27 $12.29 $12.23 $12.28 $9.26 317,662
2017-12-06 $12.27 $12.29 $12.22 $12.25 $9.24 159,503
2017-12-05 $12.30 $12.32 $12.24 $12.27 $9.25 229,960
2017-12-04 $12.27 $12.33 $12.27 $12.33 $9.30 64,416
2017-12-01 $12.27 $12.28 $12.22 $12.27 $9.25 97,800
2017-11-30 $12.30 $12.37 $12.30 $12.32 $9.24 233,795
2017-11-29 $12.34 $12.36 $12.30 $12.33 $9.24 154,803
2017-11-28 $12.34 $12.36 $12.31 $12.32 $9.24 203,058
2017-11-27 $12.30 $12.36 $12.30 $12.30 $9.22 170,077
2017-11-24 $12.39 $12.39 $12.30 $12.32 $9.24 158,922
2017-11-22 $12.27 $12.38 $12.27 $12.36 $9.27 160,681
2017-11-21 $12.26 $12.30 $12.26 $12.28 $9.21 109,135
2017-11-20 $12.27 $12.29 $12.25 $12.27 $9.20 74,612
2017-11-17 $12.25 $12.29 $12.22 $12.27 $9.20 79,504
2017-11-16 $12.21 $12.28 $12.21 $12.22 $9.16 227,335
2017-11-15 $12.26 $12.30 $12.20 $12.23 $9.17 168,224
2017-11-14 $12.27 $12.30 $12.25 $12.25 $9.18 104,800
2017-11-13 $12.30 $12.33 $12.29 $12.29 $9.21 159,113
2017-11-10 $12.34 $12.34 $12.29 $12.33 $9.24 102,144
2017-11-09 $12.30 $12.34 $12.29 $12.33 $9.24 93,550
2017-11-08 $12.33 $12.35 $12.30 $12.30 $9.22 87,531
2017-11-07 $12.35 $12.37 $12.32 $12.33 $9.24 117,693
2017-11-06 $12.28 $12.36 $12.28 $12.33 $9.24 92,041
2017-11-03 $12.32 $12.34 $12.29 $12.29 $9.21 162,645
2017-11-02 $12.35 $12.38 $12.30 $12.33 $9.24 122,349
2017-11-01 $12.37 $12.40 $12.35 $12.36 $9.27 96,526
2017-10-31 $12.43 $12.46 $12.41 $12.41 $9.25 59,832
2017-10-30 $12.36 $12.46 $12.36 $12.39 $9.23 94,818
2017-10-27 $12.39 $12.41 $12.35 $12.36 $9.21 100,750
2017-10-26 $12.38 $12.44 $12.36 $12.37 $9.22 100,388
2017-10-25 $12.46 $12.47 $12.38 $12.42 $9.26 84,944
2017-10-24 $12.50 $12.51 $12.43 $12.44 $9.27 114,481
2017-10-23 $12.50 $12.53 $12.47 $12.53 $9.34 80,736
2017-10-20 $12.48 $12.49 $12.43 $12.48 $9.30 94,268
2017-10-19 $12.47 $12.48 $12.43 $12.45 $9.28 149,877
2017-10-18 $12.52 $12.53 $12.46 $12.46 $9.29 168,802
2017-10-17 $12.50 $12.56 $12.48 $12.51 $9.32 68,972
2017-10-16 $12.54 $12.58 $12.48 $12.51 $9.32 148,537
2017-10-13 $12.55 $12.57 $12.54 $12.56 $9.36 81,721
2017-10-12 $12.53 $12.55 $12.50 $12.53 $9.34 89,903
2017-10-11 $12.50 $12.54 $12.49 $12.53 $9.34 99,667
2017-10-10 $12.46 $12.51 $12.46 $12.49 $9.31 221,633
2017-10-09 $12.50 $12.53 $12.46 $12.46 $9.29 289,226
2017-10-06 $12.56 $12.58 $12.50 $12.52 $9.33 137,719
2017-10-05 $12.58 $12.61 $12.54 $12.56 $9.36 191,243
2017-10-04 $12.62 $12.62 $12.57 $12.60 $9.39 111,065
2017-10-03 $12.63 $12.65 $12.58 $12.59 $9.38 120,588
2017-10-02 $12.70 $12.70 $12.58 $12.62 $9.40 93,907
2017-09-29 $12.69 $12.70 $12.65 $12.68 $9.39 125,508
2017-09-28 $12.69 $12.71 $12.65 $12.68 $9.39 114,147
2017-09-27 $12.68 $12.72 $12.67 $12.69 $9.40 244,929
2017-09-26 $12.74 $12.75 $12.69 $12.69 $9.40 97,232
2017-09-25 $12.69 $12.71 $12.67 $12.71 $9.42 52,245
2017-09-22 $12.66 $12.69 $12.65 $12.68 $9.39 41,588
2017-09-21 $12.68 $12.70 $12.66 $12.67 $9.39 68,262
2017-09-20 $12.71 $12.71 $12.63 $12.68 $9.39 62,693
2017-09-19 $12.68 $12.72 $12.65 $12.70 $9.41 57,809
2017-09-18 $12.68 $12.74 $12.67 $12.68 $9.39 66,219
2017-09-15 $12.65 $12.70 $12.65 $12.68 $9.39 49,577
2017-09-14 $12.72 $12.74 $12.67 $12.69 $9.40 71,909
2017-09-13 $12.63 $12.72 $12.63 $12.69 $9.40 78,617
2017-09-12 $12.65 $12.74 $12.65 $12.69 $9.40 41,017
2017-09-11 $12.65 $12.72 $12.62 $12.67 $9.39 82,845
2017-09-08 $12.66 $12.67 $12.62 $12.64 $9.36 60,662
2017-09-07 $12.65 $12.68 $12.63 $12.67 $9.39 63,775
2017-09-06 $12.67 $12.68 $12.63 $12.64 $9.36 74,062
2017-09-05 $12.68 $12.72 $12.62 $12.64 $9.36 105,075
2017-09-01 $12.70 $12.70 $12.67 $12.67 $9.39 86,478
2017-08-31 $12.68 $12.75 $12.68 $12.74 $9.38 106,364
2017-08-30 $12.65 $12.69 $12.65 $12.67 $9.33 86,356
2017-08-29 $12.68 $12.70 $12.65 $12.67 $9.33 66,999
2017-08-28 $12.68 $12.69 $12.66 $12.69 $9.35 73,810
2017-08-25 $12.66 $12.70 $12.65 $12.68 $9.34 40,053
2017-08-24 $12.65 $12.68 $12.64 $12.67 $9.33 60,025
2017-08-23 $12.66 $12.67 $12.63 $12.65 $9.32 69,864
2017-08-22 $12.63 $12.70 $12.62 $12.65 $9.32 83,735
2017-08-21 $12.68 $12.68 $12.62 $12.65 $9.32 56,086
2017-08-18 $12.63 $12.67 $12.62 $12.65 $9.32 52,164
2017-08-17 $12.68 $12.70 $12.63 $12.63 $9.30 81,061
2017-08-16 $12.68 $12.73 $12.68 $12.69 $9.35 81,187
2017-08-15 $12.69 $12.70 $12.65 $12.69 $9.35 84,202
2017-08-14 $12.72 $12.72 $12.67 $12.69 $9.35 89,994
2017-08-11 $12.68 $12.68 $12.62 $12.64 $9.31 90,728
2017-08-10 $12.76 $12.80 $12.62 $12.65 $9.32 378,151
2017-08-09 $12.81 $12.88 $12.75 $12.76 $9.40 188,667
2017-08-08 $12.80 $12.85 $12.80 $12.80 $9.43 213,638
2017-08-07 $12.83 $12.86 $12.79 $12.82 $9.44 72,635
2017-08-04 $12.85 $12.85 $12.80 $12.80 $9.43 95,000
2017-08-03 $12.82 $12.84 $12.82 $12.82 $9.44 41,100
2017-08-02 $12.83 $12.87 $12.82 $12.82 $9.44 87,122
2017-08-01 $12.87 $12.87 $12.82 $12.86 $9.47 64,138
2017-07-31 $12.92 $12.96 $12.92 $12.92 $9.46 152,389
2017-07-28 $12.92 $12.93 $12.91 $12.93 $9.47 50,838
2017-07-27 $12.88 $12.93 $12.88 $12.91 $9.46 88,708
2017-07-26 $12.91 $12.93 $12.89 $12.90 $9.45 44,703
2017-07-25 $12.90 $12.92 $12.89 $12.90 $9.45 46,719
2017-07-24 $12.94 $12.94 $12.88 $12.91 $9.46 117,753
2017-07-21 $12.85 $12.93 $12.81 $12.92 $9.46 67,553
2017-07-20 $12.85 $12.86 $12.83 $12.84 $9.40 59,754
2017-07-19 $12.80 $12.85 $12.80 $12.85 $9.41 65,046
2017-07-18 $12.78 $12.82 $12.78 $12.80 $9.38 88,810
2017-07-17 $12.80 $12.83 $12.76 $12.78 $9.36 158,662
2017-07-14 $12.78 $12.82 $12.74 $12.82 $9.39 82,927
2017-07-13 $12.75 $12.80 $12.74 $12.74 $9.33 122,952
2017-07-12 $12.76 $12.80 $12.75 $12.76 $9.35 68,518
2017-07-11 $12.76 $12.79 $12.75 $12.75 $9.34 70,370
2017-07-10 $12.76 $12.79 $12.76 $12.77 $9.35 74,460
2017-07-07 $12.77 $12.77 $12.75 $12.76 $9.35 41,826
2017-07-06 $12.75 $12.78 $12.75 $12.75 $9.34 61,216
2017-07-05 $12.79 $12.80 $12.76 $12.77 $9.35 97,280
2017-07-03 $12.77 $12.80 $12.77 $12.80 $9.38 63,542
2017-06-30 $12.85 $12.85 $12.80 $12.84 $9.35 56,258
2017-06-29 $12.81 $12.84 $12.78 $12.81 $9.33 80,104
2017-06-28 $12.80 $12.87 $12.80 $12.83 $9.34 83,771
2017-06-27 $12.85 $12.87 $12.78 $12.79 $9.31 175,924
2017-06-26 $12.85 $12.88 $12.83 $12.86 $9.37 56,626
2017-06-23 $12.81 $12.85 $12.80 $12.85 $9.36 38,132
2017-06-22 $12.79 $12.85 $12.79 $12.80 $9.32 67,488
2017-06-21 $12.82 $12.86 $12.79 $12.80 $9.32 98,126
2017-06-20 $12.84 $12.86 $12.82 $12.82 $9.34 103,740
2017-06-19 $12.81 $12.86 $12.81 $12.85 $9.36 74,986
2017-06-16 $12.83 $12.86 $12.79 $12.84 $9.35 63,000
2017-06-15 $12.80 $12.83 $12.75 $12.82 $9.34 88,011
2017-06-14 $12.85 $12.85 $12.80 $12.82 $9.34 55,185
2017-06-13 $12.76 $12.83 $12.75 $12.83 $9.34 102,101
2017-06-12 $12.75 $12.77 $12.74 $12.75 $9.29 76,738
2017-06-09 $12.75 $12.77 $12.73 $12.74 $9.28 63,981
2017-06-08 $12.76 $12.76 $12.73 $12.73 $9.27 51,898
2017-06-07 $12.75 $12.78 $12.74 $12.74 $9.28 113,208
2017-06-06 $12.75 $12.78 $12.72 $12.75 $9.29 123,372
2017-06-05 $12.76 $12.79 $12.76 $12.77 $9.30 79,375
2017-06-02 $12.76 $12.80 $12.76 $12.78 $9.31 89,580
2017-06-01 $12.72 $12.80 $12.71 $12.76 $9.29 745,829
2017-05-31 $12.83 $12.87 $12.77 $12.79 $9.26 80,387
2017-05-30 $12.84 $12.86 $12.83 $12.83 $9.29 87,093
2017-05-26 $12.85 $12.87 $12.85 $12.86 $9.31 135,322
2017-05-25 $12.90 $12.90 $12.85 $12.85 $9.30 128,480
2017-05-24 $12.86 $12.87 $12.84 $12.86 $9.31 83,717
2017-05-23 $12.85 $12.87 $12.83 $12.86 $9.31 133,431
2017-05-22 $12.80 $12.86 $12.80 $12.85 $9.31 68,050
2017-05-19 $12.80 $12.84 $12.79 $12.81 $9.28 58,468
2017-05-18 $12.79 $12.81 $12.76 $12.79 $9.26 72,607
2017-05-17 $12.84 $12.85 $12.76 $12.80 $9.27 205,155
2017-05-16 $12.86 $12.86 $12.82 $12.86 $9.31 141,794
2017-05-15 $12.82 $12.86 $12.82 $12.83 $9.29 82,701
2017-05-12 $12.83 $12.87 $12.82 $12.82 $9.28 96,735
2017-05-11 $12.85 $12.87 $12.83 $12.83 $9.29 131,706
2017-05-10 $12.87 $12.90 $12.84 $12.86 $9.31 66,037
2017-05-09 $12.88 $12.89 $12.84 $12.84 $9.30 127,343
2017-05-08 $12.88 $12.92 $12.85 $12.89 $9.33 173,322
2017-05-05 $12.90 $12.93 $12.84 $12.90 $9.34 72,572
2017-05-04 $12.92 $12.96 $12.85 $12.85 $9.30 220,199
2017-05-03 $12.95 $12.98 $12.91 $12.93 $9.36 88,168
2017-05-02 $12.94 $12.98 $12.92 $12.93 $9.36 129,302
2017-05-01 $12.98 $13.00 $12.94 $12.95 $9.38 123,514
2017-04-28 $13.02 $13.05 $13.01 $13.01 $9.37 72,549
2017-04-27 $13.04 $13.04 $13.01 $13.02 $9.37 66,025
2017-04-26 $12.99 $13.03 $12.98 $13.03 $9.38 92,943
2017-04-25 $13.01 $13.01 $12.99 $13.00 $9.36 71,282
2017-04-24 $12.97 $13.00 $12.96 $12.99 $9.35 70,689
2017-04-21 $12.97 $12.98 $12.94 $12.96 $9.33 98,452
2017-04-20 $13.01 $13.01 $12.96 $12.98 $9.35 94,275
2017-04-19 $13.01 $13.01 $12.97 $12.98 $9.35 77,120
2017-04-18 $13.00 $13.04 $12.95 $12.95 $9.32 128,768
2017-04-17 $13.01 $13.03 $12.98 $13.00 $9.36 119,077
2017-04-13 $13.00 $13.06 $12.97 $13.00 $9.36 120,425
2017-04-12 $12.97 $13.05 $12.97 $12.99 $9.35 78,562
2017-04-11 $13.04 $13.07 $12.98 $12.98 $9.35 122,162
2017-04-10 $13.01 $13.06 $13.01 $13.04 $9.39 58,301
2017-04-07 $13.07 $13.08 $13.01 $13.03 $9.38 145,968
2017-04-06 $13.03 $13.04 $13.01 $13.03 $9.38 58,543
2017-04-05 $13.08 $13.09 $12.97 $13.02 $9.37 121,913
2017-04-04 $13.03 $13.07 $13.02 $13.07 $9.41 75,062
2017-04-03 $13.02 $13.07 $12.93 $13.01 $9.37 137,092
2017-03-31 $13.11 $13.11 $13.00 $13.08 $9.36 79,711
2017-03-30 $13.03 $13.07 $13.00 $13.07 $9.36 79,920
2017-03-29 $12.97 $13.03 $12.93 $12.98 $9.29 87,894
2017-03-28 $12.97 $13.00 $12.94 $12.99 $9.30 78,601
2017-03-27 $12.94 $12.99 $12.93 $12.93 $9.26 84,268
2017-03-24 $13.00 $13.00 $12.93 $12.99 $9.30 129,310
2017-03-23 $12.90 $12.97 $12.90 $12.91 $9.24 77,285
2017-03-22 $12.93 $12.96 $12.90 $12.91 $9.24 153,683
2017-03-21 $13.04 $13.08 $12.95 $12.96 $9.28 222,959
2017-03-20 $13.07 $13.08 $13.01 $13.03 $9.33 96,920
2017-03-17 $12.98 $13.07 $12.98 $13.06 $9.35 87,606
2017-03-16 $12.99 $13.06 $12.98 $13.01 $9.31 99,663
2017-03-15 $12.89 $13.01 $12.89 $12.99 $9.30 187,082
2017-03-14 $12.90 $12.93 $12.87 $12.92 $9.25 118,822
2017-03-13 $12.89 $12.98 $12.87 $12.90 $9.24 123,369
2017-03-10 $12.89 $12.96 $12.83 $12.86 $9.21 83,142
2017-03-09 $12.92 $12.94 $12.83 $12.86 $9.21 145,166
2017-03-08 $13.00 $13.07 $12.89 $12.94 $9.26 195,222
2017-03-07 $13.07 $13.07 $12.97 $13.00 $9.31 120,068
2017-03-06 $13.05 $13.07 $12.97 $13.07 $9.36 130,607
2017-03-03 $13.10 $13.10 $12.98 $13.01 $9.31 284,180
2017-03-02 $13.06 $13.10 $13.05 $13.07 $9.36 52,105
2017-03-01 $13.09 $13.11 $13.03 $13.06 $9.35 175,465
2017-02-28 $13.24 $13.24 $13.12 $13.16 $9.37 321,212
2017-02-27 $13.23 $13.27 $13.19 $13.24 $9.43 590,306
2017-02-24 $13.25 $13.25 $13.21 $13.24 $9.43 128,736
2017-02-23 $13.26 $13.27 $13.20 $13.26 $9.44 73,225
2017-02-22 $13.22 $13.27 $13.22 $13.27 $9.45 110,537
2017-02-21 $13.25 $13.26 $13.20 $13.22 $9.41 113,387
2017-02-17 $13.22 $13.24 $13.18 $13.21 $9.41 113,015
2017-02-16 $13.24 $13.27 $13.20 $13.21 $9.41 119,202
2017-02-15 $13.20 $13.25 $13.19 $13.23 $9.42 160,675
2017-02-14 $13.24 $13.24 $13.19 $13.22 $9.41 165,997
2017-02-13 $13.25 $13.25 $13.19 $13.24 $9.43 139,017
2017-02-10 $13.19 $13.24 $13.17 $13.23 $9.42 304,997
2017-02-09 $13.18 $13.19 $13.16 $13.18 $9.38 88,239
2017-02-08 $13.12 $13.17 $13.12 $13.17 $9.38 66,967
2017-02-07 $13.13 $13.14 $13.10 $13.12 $9.34 86,392
2017-02-06 $13.10 $13.14 $13.08 $13.10 $9.33 119,520
2017-02-03 $13.10 $13.13 $13.04 $13.11 $9.33 235,475
2017-02-02 $12.98 $13.07 $12.98 $13.06 $9.30 143,879
2017-02-01 $12.98 $13.04 $12.96 $13.00 $9.26 81,849
2017-01-31 $12.98 $13.04 $12.98 $13.03 $9.23 49,059
2017-01-30 $13.01 $13.03 $12.98 $13.00 $9.20 76,460
2017-01-27 $13.06 $13.06 $13.02 $13.02 $9.22 100,603
2017-01-26 $12.98 $13.05 $12.98 $13.05 $9.24 54,025
2017-01-25 $13.00 $13.02 $12.98 $12.98 $9.19 99,129
2017-01-24 $12.98 $13.02 $12.97 $13.02 $9.22 56,303
2017-01-23 $12.96 $13.00 $12.90 $12.95 $9.17 100,931
2017-01-20 $12.90 $12.98 $12.88 $12.92 $9.15 110,904
2017-01-19 $12.97 $13.00 $12.88 $12.94 $9.16 144,937
2017-01-18 $13.02 $13.03 $12.98 $13.02 $9.22 136,305
2017-01-17 $12.99 $13.04 $12.97 $13.00 $9.20 121,876
2017-01-13 $13.02 $13.06 $12.98 $13.00 $9.20 91,498
2017-01-12 $13.05 $13.07 $12.96 $13.01 $9.21 128,236
2017-01-11 $13.03 $13.05 $12.98 $13.03 $9.23 176,462
2017-01-10 $12.99 $13.04 $12.94 $13.01 $9.21 154,755
2017-01-09 $13.03 $13.04 $12.95 $12.95 $9.17 149,055
2017-01-06 $13.00 $13.04 $12.96 $12.99 $9.20 134,240
2017-01-05 $12.95 $13.00 $12.90 $12.99 $9.20 179,965
2017-01-04 $12.85 $12.99 $12.83 $12.95 $9.17 99,900
2017-01-03 $12.80 $12.88 $12.80 $12.84 $9.09 333,379
2016-12-30 $12.81 $12.81 $12.76 $12.80 $9.06 86,122
2016-12-29 $12.76 $12.84 $12.75 $12.76 $9.03 83,236
2016-12-28 $12.81 $12.89 $12.75 $12.76 $9.03 172,078
2016-12-27 $12.92 $12.94 $12.87 $12.90 $9.07 75,544
2016-12-23 $12.88 $12.95 $12.88 $12.95 $9.11 98,913
2016-12-22 $12.87 $12.92 $12.85 $12.91 $9.08 71,350
2016-12-21 $12.89 $12.93 $12.84 $12.90 $9.07 96,166
2016-12-20 $12.82 $12.89 $12.82 $12.87 $9.05 156,976
2016-12-19 $12.86 $12.86 $12.80 $12.85 $9.04 170,903
2016-12-16 $12.80 $12.85 $12.77 $12.83 $9.02 82,477
2016-12-15 $12.80 $12.84 $12.75 $12.80 $9.00 138,013
2016-12-14 $12.84 $12.85 $12.77 $12.79 $8.99 119,739
2016-12-13 $12.80 $12.85 $12.78 $12.83 $9.02 144,732
2016-12-12 $12.82 $12.85 $12.72 $12.79 $8.99 141,545
2016-12-09 $12.84 $12.88 $12.83 $12.84 $9.03 120,448
2016-12-08 $12.80 $12.86 $12.80 $12.83 $9.02 72,448
2016-12-07 $12.80 $12.82 $12.79 $12.80 $9.00 212,249
2016-12-06 $12.82 $12.82 $12.74 $12.77 $8.98 99,414
2016-12-05 $12.75 $12.82 $12.74 $12.81 $9.01 50,669
2016-12-02 $12.77 $12.89 $12.72 $12.76 $8.97 76,855
2016-12-01 $12.80 $12.86 $12.71 $12.82 $9.01 113,344
2016-11-30 $12.91 $13.01 $12.85 $12.87 $9.00 75,304
2016-11-29 $12.88 $12.95 $12.88 $12.90 $9.02 53,457
2016-11-28 $12.91 $12.93 $12.84 $12.92 $9.03 157,866
2016-11-25 $12.88 $12.94 $12.82 $12.89 $9.01 56,838
2016-11-23 $12.84 $12.91 $12.79 $12.86 $8.99 70,168
2016-11-22 $12.88 $12.90 $12.80 $12.85 $8.98 101,893
2016-11-21 $12.75 $12.88 $12.75 $12.84 $8.98 102,064
2016-11-18 $12.80 $12.88 $12.75 $12.76 $8.92 88,768
2016-11-17 $12.94 $12.95 $12.77 $12.80 $8.95 87,036
2016-11-16 $12.82 $12.92 $12.80 $12.91 $9.03 105,446
2016-11-15 $12.62 $12.85 $12.58 $12.83 $8.97 123,366
2016-11-14 $12.66 $12.75 $12.51 $12.61 $8.82 338,733
2016-11-11 $12.70 $12.78 $12.62 $12.73 $8.90 125,457
2016-11-10 $12.84 $12.97 $12.70 $12.72 $8.89 155,226
2016-11-09 $12.75 $12.96 $12.75 $12.81 $8.96 215,134
2016-11-08 $12.82 $12.87 $12.80 $12.82 $8.96 60,882
2016-11-07 $12.89 $12.97 $12.80 $12.83 $8.97 104,148
2016-11-04 $12.73 $12.85 $12.73 $12.83 $8.97 101,073
2016-11-03 $12.90 $12.99 $12.72 $12.78 $8.94 278,045
2016-11-02 $13.06 $13.06 $12.82 $12.83 $8.97 163,101
2016-11-01 $13.13 $13.14 $13.00 $13.05 $9.12 133,638
2016-10-31 $13.21 $13.23 $13.18 $13.18 $9.16 35,926
2016-10-28 $13.28 $13.30 $13.21 $13.24 $9.20 47,245
2016-10-27 $13.31 $13.31 $13.24 $13.26 $9.22 111,403
2016-10-26 $13.31 $13.33 $13.26 $13.26 $9.22 76,079
2016-10-25 $13.32 $13.34 $13.27 $13.31 $9.26 89,637
2016-10-24 $13.30 $13.35 $13.30 $13.30 $9.25 34,823
2016-10-21 $13.30 $13.30 $13.25 $13.28 $9.23 39,502
2016-10-20 $13.24 $13.30 $13.24 $13.27 $9.23 54,008
2016-10-19 $13.24 $13.31 $13.23 $13.25 $9.21 85,119
2016-10-18 $13.15 $13.25 $13.14 $13.22 $9.19 89,814
2016-10-17 $13.14 $13.18 $13.12 $13.13 $9.13 93,682
2016-10-14 $13.16 $13.21 $13.14 $13.17 $9.16 57,826
2016-10-13 $13.11 $13.19 $13.06 $13.15 $9.14 179,741
2016-10-12 $13.19 $13.24 $13.05 $13.15 $9.14 144,024
2016-10-11 $13.41 $13.41 $13.21 $13.22 $9.19 127,143
2016-10-10 $13.34 $13.48 $13.34 $13.40 $9.32 49,680
2016-10-07 $13.43 $13.44 $13.34 $13.37 $9.30 130,940
2016-10-06 $13.40 $13.41 $13.37 $13.40 $9.32 160,769
2016-10-05 $13.36 $13.42 $13.34 $13.39 $9.31 40,867
2016-10-04 $13.40 $13.40 $13.32 $13.34 $9.28 101,786
2016-10-03 $13.40 $13.43 $13.34 $13.38 $9.30 69,493
2016-09-30 $13.39 $13.50 $13.39 $13.46 $9.31 142,364
2016-09-29 $13.50 $13.54 $13.39 $13.39 $9.26 164,591
2016-09-28 $13.50 $13.51 $13.46 $13.49 $9.33 29,346
2016-09-27 $13.50 $13.51 $13.42 $13.46 $9.31 100,272
2016-09-26 $13.53 $13.55 $13.53 $13.55 $9.37 41,247
2016-09-23 $13.53 $13.57 $13.52 $13.57 $9.39 44,981
2016-09-22 $13.50 $13.58 $13.50 $13.55 $9.37 171,582
2016-09-21 $13.48 $13.55 $13.46 $13.51 $9.34 39,205
2016-09-20 $13.41 $13.45 $13.38 $13.45 $9.30 41,590
2016-09-19 $13.40 $13.48 $13.37 $13.38 $9.25 124,506
2016-09-16 $13.52 $13.52 $13.41 $13.43 $9.29 57,383
2016-09-15 $13.50 $13.53 $13.46 $13.48 $9.32 100,580
2016-09-14 $13.50 $13.60 $13.48 $13.49 $9.33 51,754
2016-09-13 $13.57 $13.60 $13.42 $13.46 $9.31 109,671
2016-09-12 $13.46 $13.58 $13.46 $13.54 $9.36 236,394
2016-09-09 $13.65 $13.68 $13.52 $13.54 $9.36 241,098
2016-09-08 $13.70 $13.71 $13.67 $13.68 $9.46 68,482
2016-09-07 $13.64 $13.70 $13.64 $13.68 $9.46 51,076
2016-09-06 $13.63 $13.67 $13.63 $13.66 $9.44 77,649
2016-09-02 $13.67 $13.70 $13.62 $13.62 $9.42 74,878
2016-09-01 $13.63 $13.66 $13.62 $13.64 $9.43 40,944
2016-08-31 $13.75 $13.75 $13.72 $13.73 $9.44 84,246
2016-08-30 $13.73 $13.76 $13.70 $13.74 $9.45 28,419
2016-08-29 $13.72 $13.75 $13.69 $13.73 $9.45 70,050
2016-08-26 $13.66 $13.71 $13.66 $13.69 $9.42 38,116
2016-08-25 $13.70 $13.70 $13.64 $13.70 $9.42 55,585
2016-08-24 $13.76 $13.76 $13.61 $13.69 $9.41 172,601
2016-08-23 $13.68 $13.73 $13.63 $13.71 $9.44 87,038
2016-08-22 $13.70 $13.70 $13.60 $13.66 $9.39 78,014
2016-08-19 $13.69 $13.70 $13.65 $13.69 $9.42 64,838
2016-08-18 $13.68 $13.70 $13.66 $13.69 $9.42 54,535
2016-08-17 $13.70 $13.70 $13.61 $13.68 $9.41 189,351
2016-08-16 $13.74 $13.74 $13.68 $13.69 $9.42 73,142
2016-08-15 $13.75 $13.75 $13.71 $13.72 $9.44 94,700
2016-08-12 $13.74 $13.75 $13.70 $13.72 $9.44 118,902
2016-08-11 $13.71 $13.75 $13.68 $13.70 $9.43 59,904
2016-08-10 $13.78 $13.78 $13.71 $13.72 $9.44 85,349
2016-08-09 $13.77 $13.77 $13.69 $13.76 $9.47 118,026
2016-08-08 $13.71 $13.74 $13.67 $13.74 $9.45 180,107
2016-08-05 $13.70 $13.72 $13.66 $13.70 $9.42 65,252
2016-08-04 $13.65 $13.69 $13.63 $13.67 $9.40 82,421
2016-08-03 $13.59 $13.63 $13.58 $13.62 $9.37 29,518
2016-08-02 $13.62 $13.63 $13.48 $13.59 $9.35 176,767
2016-08-01 $13.74 $13.76 $13.64 $13.66 $9.40 195,013
2016-07-29 $13.76 $13.82 $13.75 $13.82 $9.46 83,978
2016-07-28 $13.74 $13.76 $13.74 $13.76 $9.42 36,884
2016-07-27 $13.74 $13.78 $13.73 $13.74 $9.40 105,270
2016-07-26 $13.77 $13.77 $13.72 $13.75 $9.41 101,500
2016-07-25 $13.71 $13.98 $13.71 $13.74 $9.40 175,161
2016-07-22 $13.70 $13.75 $13.68 $13.71 $9.38 68,735
2016-07-21 $13.66 $13.72 $13.65 $13.68 $9.36 69,210
2016-07-20 $13.72 $13.72 $13.65 $13.68 $9.36 95,655
2016-07-19 $13.71 $13.75 $13.69 $13.72 $9.39 58,712
2016-07-18 $13.70 $13.72 $13.63 $13.69 $9.37 123,303
2016-07-15 $13.63 $13.69 $13.61 $13.67 $9.35 269,437
2016-07-14 $13.66 $13.69 $13.60 $13.64 $9.33 144,048
2016-07-13 $13.65 $13.66 $13.58 $13.66 $9.35 189,670
2016-07-12 $13.57 $13.67 $13.54 $13.62 $9.32 109,847
2016-07-11 $13.52 $13.57 $13.52 $13.56 $9.28 217,669
2016-07-08 $13.51 $13.59 $13.48 $13.52 $9.25 90,716
2016-07-07 $13.47 $13.48 $13.43 $13.47 $9.22 253,420
2016-07-06 $13.41 $13.47 $13.39 $13.46 $9.21 150,117
2016-07-05 $13.54 $13.55 $13.40 $13.44 $9.20 137,714
2016-07-01 $13.55 $13.57 $13.48 $13.55 $9.27 244,610
2016-06-30 $13.50 $13.62 $13.46 $13.56 $9.23 112,278
2016-06-29 $13.50 $13.57 $13.44 $13.51 $9.20 380,512
2016-06-28 $13.30 $13.52 $13.30 $13.47 $9.17 191,909
2016-06-27 $13.40 $13.44 $13.20 $13.26 $9.03 365,321
2016-06-24 $13.41 $13.54 $13.29 $13.41 $9.13 360,794
2016-06-23 $13.56 $13.65 $13.53 $13.65 $9.29 163,203
2016-06-22 $13.58 $13.63 $13.51 $13.54 $9.22 247,965
2016-06-21 $13.59 $13.61 $13.53 $13.60 $9.26 197,678
2016-06-20 $13.53 $13.59 $13.47 $13.57 $9.24 115,291
2016-06-17 $13.40 $13.53 $13.40 $13.45 $9.16 110,328
2016-06-16 $13.47 $13.49 $13.36 $13.40 $9.12 130,804
2016-06-15 $13.39 $13.51 $13.39 $13.45 $9.16 179,722
2016-06-14 $13.49 $13.54 $13.35 $13.40 $9.12 104,551
2016-06-13 $13.53 $13.53 $13.45 $13.47 $9.17 254,617
2016-06-10 $13.58 $13.65 $13.50 $13.53 $9.21 131,155
2016-06-09 $13.62 $13.62 $13.56 $13.58 $9.24 169,093
2016-06-08 $13.62 $13.65 $13.56 $13.60 $9.26 59,528
2016-06-07 $13.60 $13.64 $13.58 $13.62 $9.27 66,634
2016-06-06 $13.54 $13.65 $13.54 $13.63 $9.28 99,731
2016-06-03 $13.55 $13.62 $13.52 $13.60 $9.26 80,466
2016-06-02 $13.55 $13.62 $13.48 $13.52 $9.20 55,829
2016-06-01 $13.50 $13.54 $13.41 $13.51 $9.20 61,894
2016-05-31 $13.54 $13.61 $13.50 $13.53 $9.16 55,307
2016-05-27 $13.53 $13.57 $13.52 $13.53 $9.16 78,131
2016-05-26 $13.54 $13.55 $13.45 $13.54 $9.17 70,077
2016-05-25 $13.43 $13.55 $13.40 $13.55 $9.17 114,219
2016-05-24 $13.47 $13.51 $13.47 $13.48 $9.13 94,374
2016-05-23 $13.46 $13.48 $13.40 $13.46 $9.11 158,170
2016-05-20 $13.41 $13.47 $13.37 $13.42 $9.09 57,340
2016-05-19 $13.40 $13.40 $13.31 $13.36 $9.05 127,930
2016-05-18 $13.51 $13.53 $13.41 $13.41 $9.08 169,687
2016-05-17 $13.48 $13.53 $13.45 $13.51 $9.15 63,373
2016-05-16 $13.47 $13.49 $13.43 $13.48 $9.13 194,487
2016-05-13 $13.41 $13.47 $13.41 $13.46 $9.11 111,024
2016-05-12 $13.49 $13.49 $13.40 $13.45 $9.11 73,919
2016-05-11 $13.47 $13.50 $13.41 $13.47 $9.12 85,776
2016-05-10 $13.45 $13.49 $13.43 $13.47 $9.12 41,271
2016-05-09 $13.46 $13.47 $13.40 $13.43 $9.09 59,488
2016-05-06 $13.42 $13.46 $13.39 $13.43 $9.09 97,532
2016-05-05 $13.45 $13.45 $13.38 $13.42 $9.09 84,359
2016-05-04 $13.40 $13.42 $13.37 $13.38 $9.06 97,643
2016-05-03 $13.47 $13.47 $13.36 $13.41 $9.08 78,737
2016-05-02 $13.50 $13.52 $13.45 $13.48 $9.13 74,023
2016-04-29 $13.58 $13.58 $13.50 $13.53 $9.11 208,792
2016-04-28 $13.54 $13.57 $13.52 $13.54 $9.12 94,577
2016-04-27 $13.47 $13.57 $13.44 $13.56 $9.13 94,908
2016-04-26 $13.40 $13.48 $13.40 $13.44 $9.05 29,755
2016-04-25 $13.38 $13.46 $13.38 $13.41 $9.03 76,617
2016-04-22 $13.34 $13.48 $13.34 $13.45 $9.06 69,544
2016-04-21 $13.42 $13.44 $13.34 $13.42 $9.04 218,864
2016-04-20 $13.40 $13.45 $13.33 $13.42 $9.04 142,832
2016-04-19 $13.33 $13.40 $13.27 $13.40 $9.02 289,055
2016-04-18 $13.29 $13.31 $13.25 $13.28 $8.94 111,151
2016-04-15 $13.28 $13.30 $13.25 $13.27 $8.94 63,396
2016-04-14 $13.26 $13.29 $13.24 $13.26 $8.93 94,262
2016-04-13 $13.25 $13.29 $13.20 $13.24 $8.91 171,855
2016-04-12 $13.12 $13.21 $13.12 $13.19 $8.88 72,229
2016-04-11 $13.10 $13.14 $13.07 $13.12 $8.84 68,413
2016-04-08 $13.07 $13.12 $13.02 $13.09 $8.82 82,422
2016-04-07 $13.02 $13.07 $13.00 $13.01 $8.76 98,993
2016-04-06 $13.07 $13.10 $13.04 $13.08 $8.81 180,385
2016-04-05 $13.06 $13.08 $13.02 $13.03 $8.77 71,081
2016-04-04 $13.16 $13.18 $13.05 $13.06 $8.79 122,991
2016-04-01 $13.24 $13.29 $13.07 $13.11 $8.83 119,032
2016-03-31 $13.22 $13.30 $13.18 $13.29 $8.90 167,746
2016-03-30 $13.23 $13.25 $13.18 $13.21 $8.84 77,706
2016-03-29 $13.13 $13.18 $13.11 $13.16 $8.81 92,738
2016-03-28 $13.08 $13.15 $13.08 $13.13 $8.79 53,189
2016-03-24 $13.05 $13.14 $13.02 $13.10 $8.77 80,050
2016-03-23 $13.15 $13.15 $13.06 $13.11 $8.78 132,634
2016-03-22 $13.08 $13.15 $13.08 $13.12 $8.78 24,627
2016-03-21 $13.14 $13.16 $13.10 $13.11 $8.78 43,799
2016-03-18 $13.08 $13.13 $13.06 $13.12 $8.78 67,968
2016-03-17 $13.12 $13.13 $13.05 $13.10 $8.77 56,193
2016-03-16 $12.99 $13.08 $12.97 $13.08 $8.76 33,203
2016-03-15 $13.00 $13.07 $12.93 $12.98 $8.69 49,989
2016-03-14 $13.12 $13.12 $13.01 $13.08 $8.76 27,398
2016-03-11 $13.00 $13.10 $12.97 $13.08 $8.76 59,033
2016-03-10 $13.02 $13.11 $12.89 $12.93 $8.66 51,164
2016-03-09 $13.02 $13.02 $12.90 $12.92 $8.65 24,933
2016-03-08 $13.01 $13.02 $12.95 $12.96 $8.68 27,756
2016-03-07 $12.98 $13.07 $12.92 $13.06 $8.74 316,057
2016-03-04 $12.94 $13.09 $12.92 $12.96 $8.68 75,681
2016-03-03 $12.92 $12.96 $12.89 $12.95 $8.67 38,030
2016-03-02 $12.83 $12.94 $12.83 $12.92 $8.65 69,424
2016-03-01 $12.83 $12.89 $12.79 $12.85 $8.60 86,804
2016-02-29 $12.90 $12.90 $12.84 $12.90 $8.58 40,177
2016-02-26 $12.88 $12.94 $12.83 $12.86 $8.56 31,491
2016-02-25 $12.74 $12.85 $12.72 $12.83 $8.54 44,689
2016-02-24 $12.60 $12.80 $12.60 $12.78 $8.50 136,087
2016-02-23 $12.67 $12.72 $12.64 $12.71 $8.46 69,818
2016-02-22 $12.74 $12.77 $12.67 $12.67 $8.43 49,350
2016-02-19 $12.66 $12.68 $12.57 $12.68 $8.44 132,576
2016-02-18 $12.70 $12.75 $12.64 $12.70 $8.45 93,441
2016-02-17 $12.52 $12.69 $12.52 $12.65 $8.42 41,805
2016-02-16 $12.39 $12.51 $12.37 $12.51 $8.32 244,061
2016-02-12 $12.12 $12.31 $12.09 $12.30 $8.19 70,349
2016-02-11 $12.36 $12.36 $11.94 $12.13 $8.07 145,795
2016-02-10 $12.42 $12.50 $12.39 $12.45 $8.28 45,277
2016-02-09 $12.44 $12.50 $12.15 $12.38 $8.24 1,336,970
2016-02-08 $12.75 $12.78 $12.45 $12.50 $8.32 186,428
2016-02-05 $12.78 $12.85 $12.72 $12.78 $8.50 584,352
2016-02-04 $12.82 $12.89 $12.77 $12.79 $8.51 584,782
2016-02-03 $12.86 $12.90 $12.79 $12.84 $8.54 281,658
2016-02-02 $12.90 $12.96 $12.82 $12.85 $8.55 64,840
2016-02-01 $12.90 $12.93 $12.85 $12.88 $8.57 45,316
2016-01-29 $12.88 $13.00 $12.79 $12.96 $8.57 278,529
2016-01-28 $12.89 $12.93 $12.79 $12.88 $8.52 490,645
2016-01-27 $12.79 $12.91 $12.75 $12.89 $8.53 325,210
2016-01-26 $12.71 $12.83 $12.64 $12.79 $8.46 367,883
2016-01-25 $12.73 $12.87 $12.70 $12.73 $8.42 179,971
2016-01-22 $12.80 $12.87 $12.66 $12.87 $8.51 579,651
2016-01-21 $12.71 $12.83 $12.62 $12.77 $8.45 488,551
2016-01-20 $12.73 $12.74 $12.54 $12.73 $8.42 206,211
2016-01-19 $12.80 $12.89 $12.70 $12.82 $8.48 448,187
2016-01-15 $12.76 $12.86 $12.66 $12.82 $8.48 448,881
2016-01-14 $12.85 $12.92 $12.79 $12.90 $8.53 534,853
2016-01-13 $12.94 $12.98 $12.88 $12.88 $8.52 62,880
2016-01-12 $13.02 $13.07 $12.92 $12.93 $8.55 325,985
2016-01-11 $13.01 $13.11 $12.97 $13.02 $8.61 144,593
2016-01-08 $13.04 $13.12 $12.96 $13.11 $8.67 567,648
2016-01-07 $12.93 $13.14 $12.90 $13.06 $8.64 681,572
2016-01-06 $13.16 $13.25 $13.06 $13.16 $8.70 627,772
2016-01-05 $13.18 $13.30 $13.06 $13.24 $8.76 578,653
2016-01-04 $13.12 $13.25 $13.06 $13.22 $8.74 324,595
2015-12-31 $13.08 $13.22 $13.07 $13.15 $8.70 474,177
2015-12-30 $13.15 $13.19 $13.08 $13.17 $8.71 232,810
2015-12-29 $13.08 $13.20 $13.00 $13.20 $8.73 506,039
2015-12-28 $13.15 $13.23 $12.91 $13.23 $8.70 213,147
2015-12-24 $13.18 $13.23 $13.11 $13.18 $8.67 41,183
2015-12-23 $13.06 $13.16 $13.01 $13.14 $8.64 63,654
2015-12-22 $13.04 $13.10 $13.01 $13.07 $8.59 111,843
2015-12-21 $12.97 $13.04 $12.97 $12.99 $8.54 130,172
2015-12-18 $12.93 $13.02 $12.93 $12.96 $8.52 220,920
2015-12-17 $12.98 $13.01 $12.94 $12.97 $8.53 82,834
2015-12-16 $12.82 $12.97 $12.72 $12.95 $8.52 483,215
2015-12-15 $12.75 $12.89 $12.75 $12.86 $8.46 580,505
2015-12-14 $12.98 $13.00 $12.72 $12.76 $8.39 616,157
2015-12-11 $13.13 $13.19 $13.00 $13.03 $8.57 519,243
2015-12-10 $13.09 $13.16 $13.09 $13.14 $8.64 300,925
2015-12-09 $13.09 $13.15 $13.08 $13.09 $8.61 285,183
2015-12-08 $13.14 $13.17 $13.09 $13.10 $8.61 94,375
2015-12-07 $13.24 $13.25 $13.15 $13.17 $8.66 237,781
2015-12-04 $13.22 $13.27 $13.22 $13.25 $8.71 42,568
2015-12-03 $13.33 $13.33 $13.20 $13.23 $8.70 80,989
2015-12-02 $13.30 $13.35 $13.26 $13.27 $8.73 196,744
2015-12-01 $13.33 $13.43 $13.32 $13.35 $8.78 94,058
2015-11-30 $13.40 $13.46 $13.40 $13.42 $8.77 51,536
2015-11-27 $13.42 $13.43 $13.41 $13.43 $8.78 37,085
2015-11-25 $13.38 $13.44 $13.34 $13.41 $8.76 191,609
2015-11-24 $13.37 $13.38 $13.35 $13.37 $8.73 64,223
2015-11-23 $13.33 $13.43 $13.33 $13.35 $8.72 87,492
2015-11-20 $13.38 $13.39 $13.35 $13.36 $8.73 60,195
2015-11-19 $13.36 $13.40 $13.33 $13.40 $8.76 57,765
2015-11-18 $13.33 $13.39 $13.33 $13.37 $8.74 76,839
2015-11-17 $13.31 $13.35 $13.31 $13.35 $8.72 89,895
2015-11-16 $13.30 $13.35 $13.28 $13.32 $8.70 56,889
2015-11-13 $13.31 $13.34 $13.25 $13.31 $8.70 99,940
2015-11-12 $13.34 $13.40 $13.29 $13.30 $8.69 133,929
2015-11-11 $13.31 $13.35 $13.31 $13.33 $8.71 33,955
2015-11-10 $13.33 $13.38 $13.32 $13.35 $8.72 134,007
2015-11-09 $13.31 $13.37 $13.30 $13.33 $8.71 86,850
2015-11-06 $13.44 $13.44 $13.34 $13.36 $8.73 114,404
2015-11-05 $13.42 $13.47 $13.41 $13.47 $8.80 66,466
2015-11-04 $13.46 $13.50 $13.41 $13.43 $8.78 89,532
2015-11-03 $13.45 $13.50 $13.44 $13.47 $8.80 63,361
2015-11-02 $13.46 $13.49 $13.42 $13.45 $8.79 58,150
2015-10-30 $13.50 $13.52 $13.45 $13.49 $8.76 54,452
2015-10-29 $13.52 $13.55 $13.47 $13.50 $8.77 50,631
2015-10-28 $13.54 $13.56 $13.50 $13.52 $8.78 48,954
2015-10-27 $13.57 $13.60 $13.48 $13.49 $8.76 477,515
2015-10-26 $13.60 $13.61 $13.52 $13.56 $8.81 45,761
2015-10-23 $13.64 $13.64 $13.55 $13.59 $8.83 82,476
2015-10-22 $13.56 $13.61 $13.55 $13.58 $8.82 44,709
2015-10-21 $13.56 $13.59 $13.52 $13.56 $8.81 69,402
2015-10-20 $13.51 $13.59 $13.50 $13.57 $8.81 60,846
2015-10-19 $13.58 $13.60 $13.55 $13.56 $8.81 53,802
2015-10-16 $13.60 $13.65 $13.56 $13.59 $8.83 34,091
2015-10-15 $13.55 $13.60 $13.53 $13.58 $8.82 70,793
2015-10-14 $13.59 $13.60 $13.53 $13.55 $8.80 48,704
2015-10-13 $13.56 $13.60 $13.52 $13.53 $8.79 40,787
2015-10-12 $13.56 $13.56 $13.51 $13.55 $8.80 31,620
2015-10-09 $13.58 $13.62 $13.55 $13.57 $8.81 34,620
2015-10-08 $13.53 $13.59 $13.53 $13.58 $8.82 50,973
2015-10-07 $13.54 $13.58 $13.53 $13.58 $8.82 38,290
2015-10-06 $13.40 $13.53 $13.40 $13.50 $8.77 54,721
2015-10-05 $13.41 $13.50 $13.40 $13.47 $8.75 71,676
2015-10-02 $13.27 $13.41 $13.27 $13.39 $8.70 74,859
2015-10-01 $13.39 $13.41 $13.30 $13.35 $8.67 196,251
2015-09-30 $13.47 $13.52 $13.44 $13.44 $8.68 77,968
2015-09-29 $13.46 $13.53 $13.44 $13.44 $8.68 92,678
2015-09-28 $13.50 $13.62 $13.46 $13.46 $8.69 105,676
2015-09-25 $13.58 $13.60 $13.53 $13.56 $8.75 90,098
2015-09-24 $13.61 $13.64 $13.53 $13.61 $8.79 102,024
2015-09-23 $13.66 $13.66 $13.56 $13.60 $8.78 69,553
2015-09-22 $13.62 $13.67 $13.57 $13.63 $8.80 119,556
2015-09-21 $13.68 $13.68 $13.65 $13.65 $8.81 66,041
2015-09-18 $13.69 $13.72 $13.66 $13.66 $8.82 36,426
2015-09-17 $13.73 $13.74 $13.67 $13.70 $8.84 72,350
2015-09-16 $13.64 $13.70 $13.64 $13.69 $8.84 54,984
2015-09-15 $13.64 $13.69 $13.62 $13.65 $8.81 62,163
2015-09-14 $13.64 $13.71 $13.62 $13.64 $8.81 55,726
2015-09-11 $13.68 $13.72 $13.62 $13.67 $8.82 80,377
2015-09-10 $13.67 $13.69 $13.64 $13.69 $8.84 75,623
2015-09-09 $13.73 $13.73 $13.66 $13.67 $8.82 88,541
2015-09-08 $13.69 $13.80 $13.64 $13.70 $8.84 54,594
2015-09-04 $13.66 $13.68 $13.63 $13.64 $8.81 59,240
2015-09-03 $13.68 $13.73 $13.65 $13.66 $8.82 56,785
2015-09-02 $13.67 $13.71 $13.61 $13.64 $8.81 96,597
2015-09-01 $13.70 $13.74 $13.60 $13.63 $8.80 104,481
2015-08-31 $13.76 $13.83 $13.70 $13.79 $8.85 108,665
2015-08-28 $13.62 $13.80 $13.52 $13.76 $8.83 94,573
2015-08-27 $13.62 $13.75 $13.62 $13.66 $8.77 82,912
2015-08-26 $13.64 $13.71 $13.56 $13.64 $8.75 153,053
2015-08-25 $13.81 $13.81 $13.50 $13.59 $8.72 319,643
2015-08-24 $13.45 $13.65 $11.32 $13.37 $8.58 585,078
2015-08-21 $13.83 $13.85 $13.78 $13.80 $8.85 143,061
2015-08-20 $13.91 $13.91 $13.85 $13.85 $8.89 70,311
2015-08-19 $13.94 $14.00 $13.85 $13.89 $8.91 88,003
2015-08-18 $13.95 $13.97 $13.92 $13.94 $8.94 114,501
2015-08-17 $13.94 $13.96 $13.93 $13.95 $8.95 81,046
2015-08-14 $13.98 $13.98 $13.94 $13.96 $8.96 68,361
2015-08-13 $13.99 $14.03 $13.94 $13.97 $8.96 120,133
2015-08-12 $14.00 $14.01 $13.94 $14.00 $8.98 101,960
2015-08-11 $14.00 $14.01 $13.94 $14.01 $8.99 121,458
2015-08-10 $13.96 $14.03 $13.95 $14.00 $8.98 175,196
2015-08-07 $13.95 $14.00 $13.93 $13.94 $8.94 132,034
2015-08-06 $13.95 $13.99 $13.91 $13.98 $8.97 287,492
2015-08-05 $13.97 $14.02 $13.95 $13.95 $8.95 236,282
2015-08-04 $13.97 $14.00 $13.95 $13.95 $8.95 91,888
2015-08-03 $14.01 $14.07 $13.94 $13.95 $8.95 203,304
2015-07-31 $14.03 $14.10 $14.01 $14.07 $8.98 98,325
2015-07-30 $14.08 $14.14 $14.03 $14.03 $8.95 104,503
2015-07-29 $14.04 $14.13 $13.98 $14.06 $8.97 62,176
2015-07-28 $13.97 $14.06 $13.96 $14.00 $8.93 119,537
2015-07-27 $13.97 $14.01 $13.91 $13.95 $8.90 146,771
2015-07-24 $14.03 $14.07 $13.99 $14.00 $8.93 129,073
2015-07-23 $14.06 $14.07 $14.01 $14.05 $8.96 83,434
2015-07-22 $14.10 $14.10 $14.04 $14.05 $8.96 106,311
2015-07-21 $14.08 $14.12 $14.08 $14.11 $9.00 68,220
2015-07-20 $14.13 $14.14 $14.08 $14.09 $8.99 102,964
2015-07-17 $14.10 $14.14 $14.10 $14.11 $9.00 57,129
2015-07-16 $14.11 $14.14 $14.08 $14.10 $8.99 69,776
2015-07-15 $14.11 $14.11 $14.05 $14.08 $8.98 100,813
2015-07-14 $14.07 $14.10 $14.03 $14.08 $8.98 61,588
2015-07-13 $14.03 $14.11 $14.00 $14.07 $8.98 163,847
2015-07-10 $14.01 $14.04 $13.97 $14.00 $8.93 572,968
2015-07-09 $14.01 $14.02 $13.96 $13.99 $8.92 106,118
2015-07-08 $14.04 $14.04 $13.96 $14.01 $8.94 94,941
2015-07-07 $14.06 $14.06 $13.97 $14.02 $8.94 200,293
2015-07-06 $14.06 $14.12 $14.05 $14.06 $8.97 88,872
2015-07-02 $14.10 $14.11 $14.06 $14.09 $8.99 118,588
2015-07-01 $14.10 $14.11 $14.02 $14.06 $8.97 180,267
2015-06-30 $14.15 $14.19 $14.11 $14.13 $8.96 100,594
2015-06-29 $14.21 $14.22 $14.12 $14.12 $8.95 216,050
2015-06-26 $14.22 $14.25 $14.21 $14.23 $9.02 75,461
2015-06-25 $14.25 $14.29 $14.21 $14.24 $9.03 60,908

Global X SuperIncome Preferred ETF (SPFF) News Headlines

Recent Global X SuperIncome Preferred ETF (SPFF) News
Similar Companies to Global X SuperIncome Preferred ETF (SPFF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.