Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) Exchange: NYSE ARCA

Data as of May 2, 2025

$13.65 ($-0.14) -1.05%

Direxion Daily 7-10 Year Treasury Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily 7-10 Year Treasury Bear 3X Shares.
Daily Information Data
Date May 2, 2025
Open $13.68
Previous Close $13.65
High $13.74
Low $13.58
Adjusted Open $13.68
Previous Adjusted Close $13.65
Adjusted High $13.74
Adjusted Low $13.58

About Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO)

The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). In addition, the Fund may invest a portion of its assets in a long position in the Direxion Daily 7-10 Year Treasury Bear 1X Shares (the "Underlying Fund"), another series of the Direxion Shares ETF Trust managed by the Adviser. On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years. Eligible securities must be fixed rate, denominated in U.S. dollars, and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. Securities excluded from the Index are zero-coupon STRIPS, inflation linked securities, floating rate notes, cash management and Treasury bills, and any government agency debt issued with or without a government guarantee. The Index is not adjusted for securities that may become eligible or ineligible for inclusion in the Index intra-month. The Index is reconstituted and rebalanced on the last business day of each month. The Index was comprised of 19 constituents as of December 31, 2019. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. The Fund may also invest in the Underlying Fund. The Underlying Fund's investment objective is to provide inverse exposure to the Index utilizing an investment strategy and investments that are similar to the Fund. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.

Historical Stock Data for Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO)

Date Open High Low Close Adj.Close Volume
2025-04-25 $13.68 $13.74 $13.58 $13.65 $13.65 47,942
2025-04-24 $13.84 $13.89 $13.73 $13.80 $13.80 6,026
2025-04-23 $13.70 $14.07 $13.66 $14.02 $14.02 9,298
2025-04-22 $13.99 $14.05 $13.97 $14.05 $14.05 8,853
2025-04-21 $13.99 $14.07 $13.83 $14.07 $14.07 16,179
2025-04-17 $13.69 $13.86 $13.69 $13.82 $13.82 52,863
2025-04-16 $13.86 $13.91 $13.65 $13.69 $13.69 27,485
2025-04-15 $13.93 $13.98 $13.78 $13.87 $13.87 67,210
2025-04-14 $14.12 $14.17 $13.95 $14.00 $14.00 37,917
2025-04-11 $14.30 $14.61 $14.25 $14.35 $14.35 60,634
2025-04-10 $13.89 $14.09 $13.75 $14.06 $14.06 78,182
2025-04-09 $13.97 $14.23 $13.77 $13.77 $13.77 88,015
2025-04-08 $13.67 $13.70 $13.40 $13.64 $13.64 58,747
2025-04-07 $13.00 $13.48 $12.99 $13.48 $13.48 22,501
2025-04-04 $12.76 $12.99 $12.61 $12.97 $12.97 23,770
2025-04-03 $13.06 $13.11 $12.95 $13.06 $13.06 56,307
2025-04-02 $13.25 $13.60 $13.25 $13.48 $13.48 31,457
2025-04-01 $13.47 $13.47 $13.37 $13.44 $13.44 9,443
2025-03-31 $13.56 $13.69 $13.50 $13.57 $13.57 41,363
2025-03-28 $13.83 $13.83 $13.67 $13.68 $13.68 23,524
2025-03-27 $14.01 $14.05 $13.99 $13.99 $13.99 20,820
2025-03-26 $13.97 $14.00 $13.90 $13.95 $13.95 45,650
2025-03-25 $13.93 $13.93 $13.82 $13.86 $13.86 19,649
2025-03-24 $14.04 $14.17 $14.04 $14.15 $13.92 14,156
2025-03-21 $13.77 $13.92 $13.77 $13.90 $13.67 11,364
2025-03-20 $13.73 $13.88 $13.73 $13.86 $13.86 18,402
2025-03-19 $14.10 $14.12 $13.89 $13.90 $13.90 12,239
2025-03-18 $14.13 $14.13 $13.98 $14.03 $14.03 28,815
2025-03-17 $14.04 $14.13 $13.95 $14.08 $14.08 25,825
2025-03-14 $14.03 $14.12 $14.03 $14.11 $14.11 24,643
2025-03-13 $14.18 $14.21 $13.92 $13.92 $13.92 35,667
2025-03-12 $14.15 $14.15 $14.02 $14.11 $14.11 19,579
2025-03-11 $13.79 $14.02 $13.72 $13.95 $13.95 34,346
2025-03-10 $13.89 $13.90 $13.75 $13.81 $13.81 17,978
2025-03-07 $13.92 $14.13 $13.83 $14.10 $14.10 19,786
2025-03-06 $14.06 $14.19 $13.97 $14.04 $14.04 31,020
2025-03-05 $13.75 $14.00 $13.73 $14.00 $14.00 8,867
2025-03-04 $13.61 $13.79 $13.48 $13.76 $13.76 23,437
2025-03-03 $13.91 $13.91 $13.62 $13.64 $13.64 17,608
2025-02-28 $13.92 $13.94 $13.76 $13.79 $13.79 16,438
2025-02-27 $14.08 $14.08 $13.99 $13.99 $13.99 27,618
2025-02-26 $14.03 $14.11 $13.91 $13.94 $13.94 28,158
2025-02-25 $14.12 $14.13 $14.04 $14.04 $14.04 7,624
2025-02-24 $14.54 $14.54 $14.35 $14.37 $14.37 19,189
2025-02-21 $14.59 $14.59 $14.42 $14.45 $14.45 22,044
2025-02-20 $14.69 $14.71 $14.65 $14.68 $14.68 13,310
2025-02-19 $14.90 $14.90 $14.77 $14.79 $14.79 7,672
2025-02-18 $14.74 $14.85 $14.71 $14.84 $14.84 28,291
2025-02-14 $14.59 $14.62 $14.52 $14.62 $14.62 21,679
2025-02-13 $14.91 $14.91 $14.73 $14.77 $14.77 32,615
2025-02-12 $15.13 $15.18 $15.06 $15.09 $15.09 34,943
2025-02-11 $14.76 $14.80 $14.75 $14.75 $14.75 14,853
2025-02-10 $14.58 $14.68 $14.56 $14.67 $14.67 12,050
2025-02-07 $14.64 $14.71 $14.61 $14.64 $14.64 32,410
2025-02-06 $14.44 $14.53 $14.42 $14.46 $14.46 18,881
2025-02-05 $14.47 $14.52 $14.35 $14.43 $14.43 29,580
2025-02-04 $14.86 $14.87 $14.67 $14.67 $14.67 10,148
2025-02-03 $14.72 $14.81 $14.57 $14.78 $14.78 44,875
2025-01-31 $14.75 $14.86 $14.63 $14.74 $14.74 178,432
2025-01-30 $14.71 $14.73 $14.67 $14.72 $14.72 12,822
2025-01-29 $14.71 $14.91 $14.70 $14.79 $14.79 31,748
2025-01-28 $14.79 $14.86 $14.73 $14.77 $14.77 4,600
2025-01-27 $14.68 $14.81 $14.65 $14.71 $14.71 35,685
2025-01-24 $15.14 $15.14 $14.98 $15.03 $15.03 7,039
2025-01-23 $15.11 $15.13 $15.06 $15.10 $15.10 41,519
2025-01-22 $14.89 $15.00 $14.87 $14.98 $14.98 16,246
2025-01-21 $14.85 $14.91 $14.82 $14.85 $14.85 27,070
2025-01-17 $14.91 $15.02 $14.91 $15.00 $15.00 110,026
2025-01-16 $15.11 $15.17 $14.90 $15.01 $15.01 103,589
2025-01-15 $15.15 $15.18 $15.06 $15.11 $15.11 70,489
2025-01-14 $15.62 $15.63 $15.53 $15.60 $15.60 23,862
2025-01-13 $15.57 $15.62 $15.52 $15.60 $15.60 41,347
2025-01-10 $15.45 $15.54 $15.36 $15.48 $15.48 61,362
2025-01-08 $15.33 $15.33 $15.14 $15.17 $15.17 25,758
2025-01-07 $15.09 $15.25 $15.04 $15.23 $15.23 23,415
2025-01-06 $15.03 $15.09 $14.99 $15.01 $15.01 24,056
2025-01-03 $14.84 $14.99 $14.81 $14.99 $14.99 88,616
2025-01-02 $14.80 $14.95 $14.75 $14.88 $14.88 16,230
2024-12-31 $14.76 $14.91 $14.72 $14.89 $14.89 33,546
2024-12-30 $14.86 $14.86 $14.78 $14.78 $14.78 32,297
2024-12-27 $14.92 $15.05 $14.91 $15.05 $15.05 12,397
2024-12-26 $15.05 $15.09 $14.89 $14.90 $14.90 12,526
2024-12-24 $15.09 $15.09 $14.95 $14.95 $14.95 7,654
2024-12-23 $14.78 $14.97 $14.78 $14.94 $14.94 31,649
2024-12-20 $14.71 $14.82 $14.65 $14.82 $14.77 46,983
2024-12-19 $14.93 $15.00 $14.87 $14.94 $14.88 19,406
2024-12-18 $14.49 $14.76 $14.36 $14.73 $14.68 26,505
2024-12-17 $14.41 $14.41 $14.34 $14.41 $14.41 12,325
2024-12-16 $14.33 $14.42 $14.33 $14.38 $14.38 9,756
2024-12-13 $14.30 $14.42 $14.29 $14.39 $14.39 110,904
2024-12-12 $14.09 $14.18 $14.05 $14.18 $14.18 105,183
2024-12-11 $13.84 $14.02 $13.83 $14.02 $14.02 10,539
2024-12-10 $13.88 $13.93 $13.86 $13.87 $13.87 14,125
2024-12-09 $13.68 $13.80 $13.68 $13.80 $13.80 7,104
2024-12-06 $13.62 $13.75 $13.61 $13.66 $13.66 22,868
2024-12-05 $13.89 $13.89 $13.74 $13.76 $13.76 7,044
2024-12-04 $14.01 $14.01 $13.76 $13.76 $13.76 7,413
2024-12-03 $13.76 $13.92 $13.74 $13.92 $13.92 33,436
2024-12-02 $13.92 $13.95 $13.76 $13.81 $13.81 21,532
2024-11-29 $13.81 $13.85 $13.78 $13.79 $13.79 7,299
2024-11-27 $13.92 $13.99 $13.90 $13.93 $13.93 10,102
2024-11-26 $14.09 $14.16 $14.09 $14.11 $14.11 8,461
2024-11-25 $14.11 $14.12 $13.99 $14.01 $14.01 16,858
2024-11-22 $14.44 $14.49 $14.40 $14.43 $14.43 84,189
2024-11-21 $14.37 $14.51 $14.34 $14.47 $14.47 43,257
2024-11-20 $14.50 $14.50 $14.39 $14.44 $14.44 18,049
2024-11-19 $14.30 $14.39 $14.30 $14.38 $14.38 7,227
2024-11-18 $14.60 $14.60 $14.44 $14.44 $14.44 46,856
2024-11-15 $14.73 $14.73 $14.41 $14.57 $14.57 79,319
2024-11-14 $14.50 $14.60 $14.42 $14.57 $14.57 48,267
2024-11-13 $14.32 $14.60 $14.31 $14.53 $14.53 10,663
2024-11-12 $14.43 $14.55 $14.32 $14.51 $14.51 42,194
2024-11-11 $14.23 $14.29 $14.21 $14.21 $14.21 55,914
2024-11-08 $14.09 $14.13 $14.01 $14.13 $14.13 60,093
2024-11-07 $14.39 $14.39 $14.15 $14.16 $14.16 39,041
2024-11-06 $14.64 $14.64 $14.44 $14.53 $14.53 31,666
2024-11-05 $14.13 $14.27 $14.02 $14.08 $14.08 11,251
2024-11-04 $14.05 $14.15 $13.99 $14.07 $14.07 57,198
2024-11-01 $14.03 $14.33 $13.99 $14.33 $14.33 23,152
2024-10-31 $14.06 $14.18 $13.95 $14.06 $14.06 35,185
2024-10-30 $13.89 $14.03 $13.81 $14.01 $14.01 8,903
2024-10-29 $14.12 $14.15 $13.94 $13.95 $13.95 22,303
2024-10-28 $13.85 $14.02 $13.84 $13.95 $13.95 30,612
2024-10-25 $13.64 $13.88 $13.64 $13.86 $13.86 13,368
2024-10-24 $13.78 $13.82 $13.69 $13.74 $13.74 20,328
2024-10-23 $13.89 $13.90 $13.80 $13.84 $13.84 21,952
2024-10-22 $13.67 $13.74 $13.60 $13.72 $13.72 30,011
2024-10-21 $13.51 $13.69 $13.51 $13.69 $13.69 20,532
2024-10-18 $13.35 $13.37 $13.35 $13.37 $13.37 11,549
2024-10-17 $13.35 $13.42 $13.34 $13.41 $13.41 27,338
2024-10-16 $13.17 $13.20 $13.14 $13.19 $13.19 9,147
2024-10-15 $13.28 $13.30 $13.21 $13.24 $13.24 10,934
2024-10-14 $13.53 $13.55 $13.44 $13.45 $13.45 27,434
2024-10-11 $13.44 $13.44 $13.35 $13.38 $13.38 17,661
2024-10-10 $13.42 $13.47 $13.35 $13.36 $13.36 14,773
2024-10-09 $13.27 $13.35 $13.27 $13.32 $13.32 10,821
2024-10-08 $13.26 $13.29 $13.20 $13.20 $13.20 8,103
2024-10-07 $13.22 $13.24 $13.16 $13.21 $13.21 35,822
2024-10-04 $13.05 $13.09 $12.96 $13.08 $13.08 11,439
2024-10-03 $12.58 $12.69 $12.58 $12.69 $12.69 23,744
2024-10-02 $12.58 $12.58 $12.49 $12.51 $12.51 20,762
2024-10-01 $12.43 $12.43 $12.30 $12.39 $12.39 5,444
2024-09-30 $12.43 $12.56 $12.43 $12.54 $12.54 20,320
2024-09-27 $12.45 $12.48 $12.41 $12.43 $12.43 5,137
2024-09-26 $12.49 $12.60 $12.49 $12.54 $12.54 15,306
2024-09-25 $12.40 $12.50 $12.40 $12.50 $12.50 8,134
2024-09-24 $12.48 $12.52 $12.34 $12.34 $12.34 5,218
2024-09-23 $12.62 $12.68 $12.51 $12.54 $12.54 15,349
2024-09-20 $12.57 $12.59 $12.48 $12.49 $12.49 4,689
2024-09-19 $12.53 $12.54 $12.47 $12.48 $12.48 5,677
2024-09-18 $12.36 $12.45 $12.25 $12.44 $12.44 38,647
2024-09-17 $12.23 $12.30 $12.23 $12.29 $12.29 26,695
2024-09-16 $12.26 $12.29 $12.19 $12.19 $12.19 10,436
2024-09-13 $12.28 $12.32 $12.26 $12.28 $12.28 14,475
2024-09-12 $12.31 $12.40 $12.31 $12.34 $12.34 3,657
2024-09-11 $12.20 $12.32 $12.19 $12.26 $12.26 4,941
2024-09-10 $12.37 $12.37 $12.23 $12.24 $12.24 13,277
2024-09-09 $12.45 $12.48 $12.38 $12.39 $12.39 12,110
2024-09-06 $12.50 $12.52 $12.29 $12.43 $12.43 15,932
2024-09-05 $12.51 $12.58 $12.46 $12.48 $12.48 34,929
2024-09-04 $12.72 $12.72 $12.54 $12.54 $12.54 14,757
2024-09-03 $12.85 $12.85 $12.76 $12.76 $12.76 33,185
2024-08-30 $12.87 $13.05 $12.84 $13.05 $13.05 22,836
2024-08-29 $12.87 $12.90 $12.85 $12.86 $12.86 27,209
2024-08-28 $12.77 $12.79 $12.75 $12.79 $12.79 1,140
2024-08-27 $12.81 $12.81 $12.76 $12.76 $12.76 39,901
2024-08-26 $12.66 $12.75 $12.66 $12.73 $12.73 2,430
2024-08-23 $12.71 $12.71 $12.67 $12.68 $12.68 10,941
2024-08-22 $12.75 $12.90 $12.75 $12.83 $12.83 10,287
2024-08-21 $12.77 $12.78 $12.59 $12.65 $12.65 7,567
2024-08-20 $12.77 $12.77 $12.72 $12.72 $12.72 5,644
2024-08-19 $12.92 $12.92 $12.85 $12.87 $12.87 5,614
2024-08-16 $12.93 $13.04 $12.93 $12.93 $12.93 1,985
2024-08-15 $13.05 $13.08 $13.00 $13.00 $13.00 5,676
2024-08-14 $12.79 $12.79 $12.70 $12.75 $12.75 3,221
2024-08-13 $12.83 $12.84 $12.79 $12.79 $12.79 3,044
2024-08-12 $13.14 $13.14 $12.95 $12.95 $12.95 1,984
2024-08-09 $13.04 $13.04 $13.01 $13.04 $13.04 4,187
2024-08-08 $13.21 $13.27 $13.17 $13.19 $13.19 20,773
2024-08-07 $13.08 $13.14 $13.02 $13.07 $13.07 8,147
2024-08-06 $12.63 $12.94 $12.63 $12.92 $12.92 13,774
2024-08-05 $12.30 $12.70 $12.30 $12.57 $12.57 12,505
2024-08-02 $12.84 $12.84 $12.59 $12.62 $12.62 31,022
2024-08-01 $13.26 $13.27 $13.13 $13.19 $13.19 10,776
2024-07-31 $13.54 $13.59 $13.39 $13.40 $13.40 21,729
2024-07-30 $13.71 $13.74 $13.67 $13.69 $13.69 1,833
2024-07-29 $13.81 $13.81 $13.73 $13.78 $13.78 5,014
2024-07-26 $13.82 $13.85 $13.79 $13.81 $13.81 6,105
2024-07-25 $13.96 $14.03 $13.84 $14.03 $14.03 16,041
2024-07-24 $13.90 $14.06 $13.90 $14.05 $14.05 6,433
2024-07-23 $13.93 $13.98 $13.89 $13.97 $13.97 4,865
2024-07-22 $13.90 $14.02 $13.90 $14.00 $14.00 5,138
2024-07-19 $13.98 $13.99 $13.92 $13.95 $13.95 8,950
2024-07-18 $13.75 $13.82 $13.73 $13.80 $13.80 10,095
2024-07-17 $13.75 $13.75 $13.66 $13.69 $13.69 4,451
2024-07-16 $13.79 $13.83 $13.70 $13.71 $13.71 6,928
2024-07-15 $13.85 $13.92 $13.82 $13.91 $13.91 46,292
2024-07-12 $13.79 $13.84 $13.74 $13.74 $13.74 4,608
2024-07-11 $13.73 $13.82 $13.73 $13.82 $13.82 16,722
2024-07-10 $14.05 $14.12 $14.05 $14.06 $14.06 53,407
2024-07-09 $14.15 $14.17 $14.09 $14.10 $14.10 12,133
2024-07-08 $14.09 $14.09 $14.03 $14.06 $14.06 50,858
2024-07-05 $14.14 $14.15 $14.02 $14.05 $14.05 8,504
2024-07-03 $14.48 $14.48 $14.25 $14.27 $14.27 16,890
2024-07-02 $14.53 $14.59 $14.51 $14.54 $14.54 12,673
2024-07-01 $14.66 $14.71 $14.57 $14.68 $14.68 82,364
2024-06-28 $14.06 $14.39 $14.06 $14.39 $14.39 6,646
2024-06-27 $14.12 $14.13 $14.09 $14.13 $14.13 3,420
2024-06-26 $14.19 $14.21 $14.18 $14.20 $14.20 14,860
2024-06-25 $13.99 $13.99 $13.94 $13.95 $13.95 3,271
2024-06-24 $14.17 $14.21 $14.12 $14.12 $13.97 9,860
2024-06-21 $14.05 $14.20 $14.05 $14.15 $14.00 8,058
2024-06-20 $14.24 $14.26 $14.13 $14.13 $13.98 10,943
2024-06-18 $14.12 $14.15 $14.03 $14.03 $13.88 7,077
2024-06-17 $14.22 $14.24 $14.18 $14.21 $14.06 17,397
2024-06-14 $14.01 $14.05 $13.96 $13.99 $13.99 28,605
2024-06-13 $14.18 $14.21 $14.03 $14.07 $14.07 23,940
2024-06-12 $14.20 $14.37 $14.09 $14.35 $14.35 33,047
2024-06-11 $14.75 $14.76 $14.57 $14.57 $14.57 6,803
2024-06-10 $14.83 $14.86 $14.78 $14.81 $14.81 26,096
2024-06-07 $14.66 $14.71 $14.61 $14.70 $14.70 15,604
2024-06-06 $14.30 $14.30 $14.22 $14.24 $14.24 6,746
2024-06-05 $14.30 $14.43 $14.23 $14.24 $14.24 12,188
2024-06-04 $14.42 $14.48 $14.34 $14.37 $14.37 13,940
2024-06-03 $14.81 $14.81 $14.58 $14.59 $14.59 40,164
2024-05-31 $14.95 $14.96 $14.90 $14.92 $14.92 10,238
2024-05-30 $15.18 $15.18 $15.07 $15.09 $15.09 38,853
2024-05-29 $15.21 $15.32 $15.19 $15.29 $15.29 8,699
2024-05-28 $14.80 $15.06 $14.76 $15.05 $15.05 10,748
2024-05-24 $14.85 $14.85 $14.81 $14.81 $14.81 3,936
2024-05-23 $14.70 $14.91 $14.69 $14.85 $14.85 23,844
2024-05-22 $14.76 $14.76 $14.62 $14.66 $14.66 11,972
2024-05-21 $14.62 $14.62 $14.56 $14.61 $14.61 5,876
2024-05-20 $14.70 $14.72 $14.68 $14.70 $14.70 7,287
2024-05-17 $14.59 $14.65 $14.54 $14.64 $14.64 11,426
2024-05-16 $14.40 $14.51 $14.37 $14.50 $14.50 15,796
2024-05-15 $14.46 $14.52 $14.37 $14.37 $14.37 27,854
2024-05-14 $14.75 $14.79 $14.70 $14.72 $14.72 5,818
2024-05-13 $14.75 $14.84 $14.75 $14.82 $14.82 57,151
2024-05-10 $14.83 $14.90 $14.82 $14.88 $14.88 12,955
2024-05-09 $14.85 $14.88 $14.70 $14.70 $14.70 11,679
2024-05-08 $14.84 $14.85 $14.83 $14.83 $14.83 1,308
2024-05-07 $14.70 $14.75 $14.63 $14.75 $14.75 21,424
2024-05-06 $14.85 $14.87 $14.80 $14.80 $14.80 11,242
2024-05-03 $14.80 $14.94 $14.73 $14.85 $14.85 37,093
2024-05-02 $15.30 $15.33 $15.06 $15.10 $15.10 38,253
2024-05-01 $15.37 $15.39 $15.12 $15.27 $15.27 35,201
2024-04-30 $15.43 $15.50 $15.38 $15.48 $15.48 11,453
2024-04-29 $15.29 $15.33 $15.24 $15.26 $15.26 19,441
2024-04-26 $15.45 $15.48 $15.35 $15.48 $15.48 91,582
2024-04-25 $15.61 $15.64 $15.50 $15.53 $15.53 34,652
2024-04-24 $15.32 $15.41 $15.30 $15.31 $15.31 17,695
2024-04-23 $15.32 $15.36 $15.10 $15.21 $15.21 28,741
2024-04-22 $15.34 $15.34 $15.23 $15.25 $15.25 8,754
2024-04-19 $15.22 $15.29 $15.22 $15.24 $15.24 22,467
2024-04-18 $15.15 $15.34 $15.15 $15.30 $15.30 35,236
2024-04-17 $15.18 $15.28 $15.10 $15.10 $15.10 22,247
2024-04-16 $15.45 $15.47 $15.32 $15.39 $15.39 45,144
2024-04-15 $15.15 $15.39 $15.15 $15.21 $15.21 52,712
2024-04-12 $14.89 $14.92 $14.80 $14.92 $14.92 23,515
2024-04-11 $14.97 $15.15 $14.94 $15.10 $15.10 41,764
2024-04-10 $14.77 $15.05 $14.77 $15.02 $15.02 20,455
2024-04-09 $14.57 $14.57 $14.37 $14.37 $14.37 6,656
2024-04-08 $14.63 $14.65 $14.53 $14.60 $14.60 18,340
2024-04-05 $14.45 $14.49 $14.31 $14.49 $14.49 29,183
2024-04-04 $14.24 $14.37 $14.20 $14.20 $14.20 10,548
2024-04-03 $14.52 $14.58 $14.34 $14.35 $14.35 24,476
2024-04-02 $14.45 $14.50 $14.36 $14.36 $14.36 15,710
2024-04-01 $14.06 $14.30 $14.06 $14.30 $14.30 26,020
2024-03-28 $13.97 $13.97 $13.88 $13.93 $13.93 4,488
2024-03-27 $13.96 $13.96 $13.84 $13.84 $13.84 16,978
2024-03-26 $14.06 $14.07 $13.96 $13.97 $13.97 9,376
2024-03-25 $13.94 $14.04 $13.94 $14.01 $14.01 41,681
2024-03-22 $13.97 $13.97 $13.90 $13.91 $13.91 21,047
2024-03-21 $13.98 $14.11 $13.98 $14.10 $14.10 29,094
2024-03-20 $14.11 $14.17 $14.05 $14.07 $14.07 16,354
2024-03-19 $14.22 $14.24 $14.16 $14.16 $14.16 23,891
2024-03-18 $14.53 $14.62 $14.53 $14.62 $14.34 16,335
2024-03-15 $14.47 $14.51 $14.47 $14.51 $14.51 19,350
2024-03-14 $14.30 $14.44 $14.29 $14.44 $14.44 13,361
2024-03-13 $14.05 $14.12 $14.05 $14.09 $14.09 14,843
2024-03-12 $13.95 $14.04 $13.95 $14.00 $14.00 2,778
2024-03-11 $13.76 $13.84 $13.76 $13.80 $13.80 4,101
2024-03-08 $13.77 $13.78 $13.75 $13.76 $13.76 13,274
2024-03-07 $13.75 $13.88 $13.75 $13.76 $13.76 30,436
2024-03-06 $13.87 $13.87 $13.82 $13.85 $13.85 18,072
2024-03-05 $13.99 $13.99 $13.88 $13.94 $13.94 27,509
2024-03-04 $14.21 $14.23 $14.16 $14.16 $14.16 20,463
2024-03-01 $14.31 $14.41 $14.07 $14.07 $14.07 44,026
2024-02-29 $14.30 $14.34 $14.23 $14.34 $14.34 8,265
2024-02-28 $14.47 $14.47 $14.31 $14.31 $14.31 16,911
2024-02-27 $14.44 $14.50 $14.39 $14.50 $14.50 9,614
2024-02-26 $14.30 $14.48 $14.30 $14.44 $14.44 35,574
2024-02-23 $14.53 $14.53 $14.28 $14.32 $14.32 27,093
2024-02-22 $14.48 $14.59 $14.48 $14.59 $14.59 7,950
2024-02-21 $14.34 $14.60 $14.34 $14.60 $14.60 14,094
2024-02-20 $14.31 $14.38 $14.28 $14.38 $14.38 7,622
2024-02-16 $14.46 $14.50 $14.40 $14.41 $14.41 36,835
2024-02-15 $14.21 $14.26 $14.13 $14.22 $14.22 15,122
2024-02-14 $14.39 $14.40 $14.23 $14.30 $14.30 229,132
2024-02-13 $14.30 $14.50 $14.29 $14.50 $14.50 42,268
2024-02-12 $14.02 $14.04 $13.97 $13.97 $13.97 9,093
2024-02-09 $14.06 $14.09 $13.99 $13.99 $13.99 24,984
2024-02-08 $13.90 $13.98 $13.90 $13.95 $13.95 11,305
2024-02-07 $13.88 $13.88 $13.64 $13.77 $13.77 43,000
2024-02-06 $13.93 $13.93 $13.68 $13.71 $13.71 30,246
2024-02-05 $13.82 $13.97 $13.79 $13.93 $13.93 27,641
2024-02-02 $13.47 $13.59 $13.43 $13.52 $13.52 49,912
2024-02-01 $13.08 $13.12 $12.95 $13.02 $13.02 42,438
2024-01-31 $13.44 $13.44 $13.25 $13.25 $13.25 52,443
2024-01-30 $13.53 $13.71 $13.53 $13.58 $13.58 13,031
2024-01-29 $13.76 $13.77 $13.59 $13.62 $13.62 25,304
2024-01-26 $13.82 $13.90 $13.82 $13.87 $13.87 16,748
2024-01-25 $13.84 $13.87 $13.72 $13.72 $13.72 27,480
2024-01-24 $13.63 $13.96 $13.63 $13.91 $13.91 28,760
2024-01-23 $13.82 $13.86 $13.80 $13.81 $13.81 34,336
2024-01-22 $13.66 $13.72 $13.64 $13.70 $13.70 23,654
2024-01-19 $13.92 $13.98 $13.83 $13.83 $13.83 17,869
2024-01-18 $13.72 $13.85 $13.72 $13.82 $13.82 62,409
2024-01-17 $13.73 $13.79 $13.69 $13.75 $13.75 35,922
2024-01-16 $13.42 $13.63 $13.38 $13.56 $13.56 18,961
2024-01-12 $13.21 $13.32 $13.14 $13.26 $13.26 46,132
2024-01-11 $13.48 $13.54 $13.32 $13.34 $13.34 77,087
2024-01-10 $13.45 $13.53 $13.42 $13.52 $13.52 20,033
2024-01-09 $13.48 $13.48 $13.42 $13.45 $13.45 10,760
2024-01-08 $13.56 $13.56 $13.33 $13.44 $13.44 14,878
2024-01-05 $13.63 $13.63 $13.31 $13.57 $13.57 49,929
2024-01-04 $13.44 $13.44 $13.36 $13.41 $13.41 61,248
2024-01-03 $13.43 $13.44 $13.14 $13.16 $13.16 22,549
2024-01-02 $13.32 $13.32 $13.20 $13.25 $13.25 35,785
2023-12-29 $13.07 $13.10 $13.03 $13.10 $13.10 8,857
2023-12-28 $12.88 $13.02 $12.87 $12.99 $12.99 38,962
2023-12-27 $12.95 $12.98 $12.81 $12.81 $12.81 36,232
2023-12-26 $13.12 $13.16 $13.09 $13.13 $13.13 7,853
2023-12-22 $13.07 $13.19 $13.06 $13.10 $13.10 69,750
2023-12-21 $12.97 $13.14 $12.92 $13.09 $13.09 15,075
2023-12-20 $13.22 $13.28 $13.06 $13.10 $13.02 35,290
2023-12-19 $13.26 $13.30 $13.22 $13.29 $13.21 10,790
2023-12-18 $13.33 $13.41 $13.33 $13.36 $13.28 12,782
2023-12-15 $13.28 $13.31 $13.21 $13.22 $13.14 16,418
2023-12-14 $13.32 $13.36 $13.12 $13.19 $13.11 95,504
2023-12-13 $14.06 $14.06 $13.49 $13.52 $13.52 124,607
2023-12-12 $14.22 $14.29 $14.14 $14.15 $14.15 15,550
2023-12-11 $14.33 $14.44 $14.22 $14.22 $14.22 28,778
2023-12-08 $14.24 $14.34 $14.18 $14.27 $14.27 49,626
2023-12-07 $14.01 $14.01 $13.83 $13.96 $13.96 71,165
2023-12-06 $13.96 $13.99 $13.85 $13.88 $13.88 25,280
2023-12-05 $14.14 $14.17 $14.03 $14.05 $14.05 77,386
2023-12-04 $14.30 $14.42 $14.23 $14.30 $14.30 53,110
2023-12-01 $14.57 $14.59 $14.15 $14.19 $14.19 58,506
2023-11-30 $14.51 $14.63 $14.51 $14.58 $14.58 31,700
2023-11-29 $14.43 $14.43 $14.30 $14.37 $14.37 46,339
2023-11-28 $14.78 $14.81 $14.54 $14.56 $14.56 50,003
2023-11-27 $14.98 $14.98 $14.74 $14.74 $14.74 37,041
2023-11-24 $15.02 $15.08 $15.02 $15.03 $15.03 39,880
2023-11-22 $14.74 $14.90 $14.72 $14.84 $14.84 27,081
2023-11-21 $14.82 $14.84 $14.74 $14.81 $14.81 16,122
2023-11-20 $15.03 $15.03 $14.82 $14.84 $14.84 19,592
2023-11-17 $14.86 $15.00 $14.86 $14.92 $14.92 13,547
2023-11-16 $14.99 $14.99 $14.86 $14.93 $14.93 30,744
2023-11-15 $15.10 $15.26 $15.10 $15.22 $15.22 59,488
2023-11-14 $14.89 $14.98 $14.87 $14.89 $14.89 44,723
2023-11-13 $15.71 $15.79 $15.56 $15.56 $15.56 38,476
2023-11-10 $15.42 $15.60 $15.40 $15.51 $15.51 130,167
2023-11-09 $15.18 $15.59 $15.18 $15.58 $15.58 41,762
2023-11-08 $15.26 $15.26 $15.08 $15.11 $15.11 53,028
2023-11-07 $15.39 $15.41 $15.22 $15.29 $15.29 15,362
2023-11-06 $15.52 $15.59 $15.45 $15.57 $15.57 25,039
2023-11-03 $15.09 $15.28 $14.97 $15.27 $15.27 42,564
2023-11-02 $15.52 $15.73 $15.49 $15.64 $15.64 57,262
2023-11-01 $16.32 $16.33 $15.89 $15.89 $15.89 72,815
2023-10-31 $16.34 $16.42 $16.29 $16.42 $16.42 10,737
2023-10-30 $16.38 $16.48 $16.27 $16.36 $16.36 49,052
2023-10-27 $16.27 $16.36 $16.16 $16.16 $16.16 26,682
2023-10-26 $16.60 $16.60 $16.22 $16.22 $16.22 15,090
2023-10-25 $16.47 $16.64 $16.41 $16.58 $16.58 102,315
2023-10-24 $16.26 $16.38 $16.15 $16.16 $16.16 48,569
2023-10-23 $16.64 $16.69 $16.19 $16.26 $16.26 77,665
2023-10-20 $16.60 $16.60 $16.39 $16.46 $16.46 49,397
2023-10-19 $16.60 $16.77 $16.50 $16.71 $16.71 48,469
2023-10-18 $16.36 $16.55 $16.32 $16.49 $16.49 19,643
2023-10-17 $16.17 $16.31 $16.14 $16.22 $16.22 23,832
2023-10-16 $15.75 $15.81 $15.73 $15.79 $15.79 14,167
2023-10-13 $15.45 $15.57 $15.43 $15.47 $15.47 39,450
2023-10-12 $15.39 $15.83 $15.39 $15.81 $15.81 57,625
2023-10-11 $15.40 $15.46 $15.29 $15.33 $15.33 59,731
2023-10-10 $15.66 $15.74 $15.45 $15.57 $15.57 32,182
2023-10-09 $15.72 $15.77 $15.47 $15.48 $15.48 53,490
2023-10-06 $16.21 $16.25 $15.95 $16.08 $16.08 67,487
2023-10-05 $15.80 $15.85 $15.75 $15.76 $15.76 48,773
2023-10-04 $16.07 $16.10 $15.82 $15.85 $15.85 90,364
2023-10-03 $15.87 $16.18 $15.77 $16.12 $16.12 78,163
2023-10-02 $15.60 $15.79 $15.57 $15.79 $15.79 51,824
2023-09-29 $15.19 $15.42 $15.14 $15.39 $15.39 106,486
2023-09-28 $15.69 $15.70 $15.38 $15.39 $15.39 272,329
2023-09-27 $15.14 $15.58 $15.14 $15.51 $15.51 59,601
2023-09-26 $15.15 $15.30 $15.13 $15.28 $15.28 37,498
2023-09-25 $15.16 $15.25 $15.12 $15.21 $15.21 89,302
2023-09-22 $15.06 $15.06 $14.85 $14.91 $14.91 201,572
2023-09-21 $14.99 $15.07 $14.99 $15.05 $15.05 118,331
2023-09-20 $14.55 $14.72 $14.49 $14.72 $14.72 18,483
2023-09-19 $14.58 $14.68 $14.57 $14.68 $14.68 4,987
2023-09-18 $14.69 $14.72 $14.61 $14.63 $14.50 24,919
2023-09-15 $14.57 $14.68 $14.57 $14.61 $14.61 107,631
2023-09-14 $14.38 $14.54 $14.37 $14.52 $14.52 20,912
2023-09-13 $14.48 $14.51 $14.36 $14.41 $14.41 17,440
2023-09-12 $14.54 $14.54 $14.45 $14.45 $14.45 18,409
2023-09-11 $14.49 $14.54 $14.47 $14.50 $14.50 13,213
2023-09-08 $14.32 $14.42 $14.25 $14.41 $14.41 23,707
2023-09-07 $14.49 $14.51 $14.41 $14.42 $14.42 20,005
2023-09-06 $14.38 $14.56 $14.35 $14.53 $14.53 24,477
2023-09-05 $14.33 $14.45 $14.32 $14.45 $14.45 42,491
2023-09-01 $13.88 $14.25 $13.88 $14.25 $14.25 264,360
2023-08-31 $13.93 $13.97 $13.84 $13.91 $13.91 24,120
2023-08-30 $13.87 $13.97 $13.87 $13.94 $13.94 21,208
2023-08-29 $14.32 $14.35 $13.92 $13.94 $13.94 30,190
2023-08-28 $14.19 $14.33 $14.19 $14.25 $14.25 9,491
2023-08-25 $14.37 $14.48 $14.26 $14.34 $14.34 23,511
2023-08-24 $14.31 $14.34 $14.21 $14.34 $14.34 59,700
2023-08-23 $14.33 $14.34 $14.13 $14.13 $14.13 60,820
2023-08-22 $14.67 $14.72 $14.56 $14.62 $14.62 34,473
2023-08-21 $14.55 $14.67 $14.54 $14.67 $14.67 40,306
2023-08-18 $14.37 $14.41 $14.25 $14.33 $14.33 90,810
2023-08-17 $14.50 $14.55 $14.40 $14.43 $14.43 68,183
2023-08-16 $14.23 $14.41 $14.13 $14.37 $14.37 27,938
2023-08-15 $14.17 $14.24 $14.06 $14.23 $14.23 30,367
2023-08-14 $14.15 $14.22 $14.01 $14.14 $14.14 45,776
2023-08-11 $14.03 $14.07 $13.88 $14.07 $14.07 76,149
2023-08-10 $13.46 $13.81 $13.44 $13.81 $13.81 10,747
2023-08-09 $13.48 $13.54 $13.47 $13.51 $13.51 26,920
2023-08-08 $13.51 $13.56 $13.41 $13.54 $13.54 26,986
2023-08-07 $13.64 $13.78 $13.64 $13.77 $13.77 63,180
2023-08-04 $13.95 $13.95 $13.59 $13.61 $13.61 89,476
2023-08-03 $14.00 $14.10 $13.99 $14.06 $14.06 53,679
2023-08-02 $13.78 $13.88 $13.70 $13.70 $13.70 39,079
2023-08-01 $13.59 $13.70 $13.59 $13.64 $13.64 18,038
2023-07-31 $13.46 $13.46 $13.35 $13.43 $13.43 7,932
2023-07-28 $13.51 $13.51 $13.39 $13.42 $13.42 15,784
2023-07-27 $13.29 $13.61 $13.25 $13.56 $13.56 48,636
2023-07-26 $13.15 $13.26 $13.13 $13.13 $13.13 24,941
2023-07-25 $13.30 $13.33 $13.25 $13.26 $13.26 10,299
2023-07-24 $13.06 $13.19 $12.99 $13.19 $13.19 27,894
2023-07-21 $13.02 $13.08 $13.01 $13.08 $13.08 16,996
2023-07-20 $12.86 $13.15 $12.86 $13.08 $13.08 24,353
2023-07-19 $12.81 $12.91 $12.77 $12.77 $12.77 21,828
2023-07-18 $12.86 $12.93 $12.78 $12.90 $12.90 38,607
2023-07-17 $12.95 $13.03 $12.94 $12.95 $12.95 9,271
2023-07-14 $12.86 $13.00 $12.85 $13.00 $13.00 56,458
2023-07-13 $12.99 $12.99 $12.78 $12.79 $12.79 29,215
2023-07-12 $13.24 $13.29 $13.08 $13.14 $13.14 71,212
2023-07-11 $13.50 $13.57 $13.45 $13.50 $13.50 36,768
2023-07-10 $13.72 $13.72 $13.52 $13.58 $13.58 19,742
2023-07-07 $13.78 $13.81 $13.65 $13.78 $13.78 36,968
2023-07-06 $13.73 $13.86 $13.67 $13.71 $13.71 35,315
2023-07-05 $13.22 $13.43 $13.20 $13.40 $13.40 50,425
2023-07-03 $13.03 $13.18 $12.95 $13.18 $13.18 11,732
2023-06-30 $13.11 $13.12 $12.99 $13.04 $13.04 40,984
2023-06-29 $13.05 $13.15 $13.03 $13.10 $13.10 29,446
2023-06-28 $12.78 $12.86 $12.69 $12.69 $12.69 19,618
2023-06-27 $12.75 $12.88 $12.75 $12.85 $12.85 23,770
2023-06-26 $12.68 $12.77 $12.68 $12.72 $12.72 10,402
2023-06-23 $12.62 $12.79 $12.62 $12.79 $12.79 36,087
2023-06-22 $12.87 $12.97 $12.78 $12.94 $12.94 30,050
2023-06-21 $12.86 $12.90 $12.68 $12.73 $12.73 25,301
2023-06-20 $12.85 $12.88 $12.78 $12.86 $12.74 37,683
2023-06-16 $12.98 $13.08 $12.93 $12.96 $12.83 28,339
2023-06-15 $12.90 $12.90 $12.78 $12.82 $12.70 43,007
2023-06-14 $13.05 $13.24 $12.96 $13.10 $13.10 60,304
2023-06-13 $12.79 $13.18 $12.78 $13.12 $13.12 29,437
2023-06-12 $12.89 $13.01 $12.84 $12.85 $12.85 14,723
2023-06-09 $12.90 $12.97 $12.87 $12.92 $12.92 34,336
2023-06-08 $12.88 $12.88 $12.75 $12.75 $12.75 40,424
2023-06-07 $12.77 $13.02 $12.77 $13.00 $13.00 18,127
2023-06-06 $12.78 $12.79 $12.74 $12.74 $12.74 42,771
2023-06-05 $12.87 $12.88 $12.65 $12.77 $12.77 13,771
2023-06-02 $12.50 $12.76 $12.50 $12.75 $12.75 43,693
2023-06-01 $12.40 $12.45 $12.36 $12.43 $12.43 29,594
2023-05-31 $12.63 $12.68 $12.46 $12.54 $12.54 39,080
2023-05-30 $12.84 $12.85 $12.67 $12.68 $12.68 41,975
2023-05-26 $13.08 $13.15 $12.97 $12.98 $12.98 38,824
2023-05-25 $12.86 $13.03 $12.81 $13.03 $13.03 25,295
2023-05-24 $12.64 $12.78 $12.60 $12.78 $12.78 43,384
2023-05-23 $12.76 $12.79 $12.60 $12.68 $12.68 78,250
2023-05-22 $12.66 $12.72 $12.62 $12.72 $12.72 59,520
2023-05-19 $12.60 $12.69 $12.44 $12.66 $12.66 126,924
2023-05-18 $12.40 $12.50 $12.40 $12.46 $12.46 29,813
2023-05-17 $12.13 $12.28 $12.13 $12.27 $12.27 22,406
2023-05-16 $12.12 $12.23 $12.10 $12.14 $12.14 15,412
2023-05-15 $12.00 $12.04 $11.99 $11.99 $11.99 22,729
2023-05-12 $11.74 $11.92 $11.73 $11.92 $11.92 57,761
2023-05-11 $11.56 $11.71 $11.56 $11.68 $11.68 43,021
2023-05-10 $11.90 $11.90 $11.79 $11.79 $11.79 32,406
2023-05-09 $12.03 $12.07 $12.00 $12.06 $12.06 34,258
2023-05-08 $12.04 $12.04 $11.96 $12.02 $12.02 49,692
2023-05-05 $11.82 $11.89 $11.80 $11.81 $11.81 37,757
2023-05-04 $11.67 $11.68 $11.41 $11.59 $11.59 91,271
2023-05-03 $11.76 $11.79 $11.61 $11.61 $11.61 127,944
2023-05-02 $12.20 $12.20 $11.81 $11.82 $11.82 64,981
2023-05-01 $12.02 $12.34 $11.97 $12.28 $12.28 77,909
2023-04-28 $11.91 $12.00 $11.87 $11.87 $11.87 29,739
2023-04-27 $12.05 $12.17 $12.05 $12.15 $12.15 47,242
2023-04-26 $11.75 $11.94 $11.75 $11.89 $11.89 33,579
2023-04-25 $11.93 $11.93 $11.74 $11.76 $11.76 90,709
2023-04-24 $12.18 $12.22 $12.09 $12.12 $12.12 27,318
2023-04-21 $12.13 $12.29 $12.09 $12.27 $12.27 27,804
2023-04-20 $12.18 $12.22 $12.15 $12.20 $12.20 23,603
2023-04-19 $12.38 $12.48 $12.35 $12.36 $12.36 54,248
2023-04-18 $12.38 $12.38 $12.22 $12.30 $12.30 31,038
2023-04-17 $12.23 $12.37 $12.23 $12.36 $12.36 68,933
2023-04-14 $12.07 $12.16 $12.06 $12.12 $12.12 34,836
2023-04-13 $11.77 $11.96 $11.72 $11.92 $11.92 55,330
2023-04-12 $11.77 $11.97 $11.77 $11.83 $11.83 47,226
2023-04-11 $11.90 $11.97 $11.90 $11.92 $11.92 17,987
2023-04-10 $11.80 $11.93 $11.80 $11.87 $11.87 52,372
2023-04-06 $11.52 $11.55 $11.48 $11.52 $11.52 22,715
2023-04-05 $11.54 $11.59 $11.43 $11.52 $11.52 48,548
2023-04-04 $12.03 $12.06 $11.65 $11.67 $11.67 78,569
2023-04-03 $12.06 $12.15 $11.83 $11.89 $11.89 39,888
2023-03-31 $12.21 $12.23 $12.04 $12.04 $12.04 28,994
2023-03-30 $12.33 $12.33 $12.22 $12.28 $12.28 15,647
2023-03-29 $12.36 $12.37 $12.24 $12.27 $12.27 38,204
2023-03-28 $12.26 $12.30 $12.20 $12.21 $12.21 49,476
2023-03-27 $12.09 $12.22 $12.03 $12.19 $12.19 139,442
2023-03-24 $11.59 $11.80 $11.53 $11.74 $11.74 102,017
2023-03-23 $12.00 $12.07 $11.75 $11.79 $11.79 109,823
2023-03-22 $12.48 $12.55 $11.92 $11.96 $11.96 106,798
2023-03-21 $12.36 $12.49 $12.28 $12.45 $12.45 94,452
2023-03-20 $12.03 $12.34 $12.03 $12.29 $12.15 205,210
2023-03-17 $12.15 $12.26 $11.99 $12.03 $12.03 174,983
2023-03-16 $12.05 $12.58 $11.95 $12.58 $12.58 154,708
2023-03-15 $12.09 $12.39 $11.92 $12.19 $12.19 355,784
2023-03-14 $12.59 $12.84 $12.56 $12.79 $12.79 163,824
2023-03-13 $12.15 $12.55 $12.06 $12.44 $12.44 601,353
2023-03-10 $13.11 $13.14 $12.84 $12.85 $12.85 197,030
2023-03-09 $13.78 $13.82 $13.59 $13.64 $13.64 41,404
2023-03-08 $13.71 $13.92 $13.60 $13.87 $13.87 47,876
2023-03-07 $13.77 $13.93 $13.71 $13.81 $13.81 397,973
2023-03-06 $13.65 $13.86 $13.65 $13.81 $13.81 78,712
2023-03-03 $13.89 $13.99 $13.78 $13.80 $13.80 115,766
2023-03-02 $14.16 $14.17 $14.06 $14.11 $14.11 52,817
2023-03-01 $13.77 $13.93 $13.73 $13.92 $13.92 69,646
2023-02-28 $13.77 $13.79 $13.58 $13.59 $13.59 36,072
2023-02-27 $13.64 $13.70 $13.58 $13.67 $13.67 74,923
2023-02-24 $13.74 $13.84 $13.71 $13.75 $13.75 35,444
2023-02-23 $13.67 $13.67 $13.45 $13.51 $13.51 129,745
2023-02-22 $13.60 $13.66 $13.53 $13.66 $13.66 103,587
2023-02-21 $13.53 $13.72 $13.53 $13.69 $13.69 63,490
2023-02-17 $13.46 $13.49 $13.26 $13.26 $13.26 111,929
2023-02-16 $13.33 $13.41 $13.27 $13.38 $13.38 88,411
2023-02-15 $13.21 $13.29 $13.10 $13.25 $13.25 53,613
2023-02-14 $13.07 $13.22 $12.97 $13.11 $13.11 48,958
2023-02-13 $13.05 $13.05 $12.92 $12.93 $12.93 37,253
2023-02-10 $12.86 $13.05 $12.86 $13.03 $13.03 94,944
2023-02-09 $12.53 $12.86 $12.53 $12.79 $12.79 59,882
2023-02-08 $12.72 $12.83 $12.63 $12.64 $12.64 103,160
2023-02-07 $12.71 $12.80 $12.54 $12.77 $12.77 219,525
2023-02-06 $12.62 $12.70 $12.59 $12.69 $12.69 78,083
2023-02-03 $12.29 $12.40 $12.20 $12.35 $12.35 49,503
2023-02-02 $11.82 $11.96 $11.76 $11.95 $11.95 168,039
2023-02-01 $12.11 $12.24 $11.91 $11.93 $11.93 132,069
2023-01-31 $12.19 $12.37 $12.19 $12.20 $12.20 71,639
2023-01-30 $12.36 $12.40 $12.33 $12.36 $12.36 51,254
2023-01-27 $12.32 $12.35 $12.26 $12.28 $12.28 33,369
2023-01-26 $12.14 $12.23 $12.07 $12.20 $12.20 31,687
2023-01-25 $12.06 $12.17 $11.99 $12.05 $12.05 55,510
2023-01-24 $12.24 $12.31 $12.09 $12.10 $12.10 28,867
2023-01-23 $12.31 $12.32 $12.22 $12.32 $12.32 20,143
2023-01-20 $12.12 $12.22 $12.08 $12.18 $12.18 78,956
2023-01-19 $11.91 $12.01 $11.89 $11.91 $11.91 98,144
2023-01-18 $11.92 $12.04 $11.84 $11.87 $11.87 69,058
2023-01-17 $12.33 $12.38 $12.24 $12.34 $12.34 23,093
2023-01-13 $12.16 $12.27 $12.06 $12.23 $12.23 44,636
2023-01-12 $12.24 $12.40 $12.02 $12.06 $12.06 76,160
2023-01-11 $12.49 $12.50 $12.33 $12.33 $12.33 101,244
2023-01-10 $12.51 $12.66 $12.48 $12.57 $12.57 33,868
2023-01-09 $12.51 $12.52 $12.29 $12.37 $12.37 117,108
2023-01-06 $12.94 $12.96 $12.32 $12.46 $12.46 451,074
2023-01-05 $13.08 $13.13 $12.92 $12.92 $12.92 60,442
2023-01-04 $12.84 $12.99 $12.81 $12.87 $12.87 74,248
2023-01-03 $13.04 $13.23 $12.97 $13.16 $13.16 45,522
2022-12-30 $13.44 $13.53 $13.30 $13.44 $13.44 96,077
2022-12-29 $13.42 $13.42 $13.28 $13.30 $13.30 65,117
2022-12-28 $13.36 $13.48 $13.32 $13.45 $13.45 62,632
2022-12-27 $13.26 $13.41 $13.19 $13.36 $13.36 73,220
2022-12-23 $13.05 $13.08 $12.98 $13.04 $13.04 44,610
2022-12-22 $12.83 $12.88 $12.75 $12.88 $12.88 37,377
2022-12-21 $12.74 $12.88 $12.72 $12.86 $12.86 34,583
2022-12-20 $12.88 $12.95 $12.81 $12.89 $12.89 368,480
2022-12-19 $12.56 $12.64 $12.54 $12.64 $12.63 80,879
2022-12-16 $12.47 $12.51 $12.25 $12.33 $12.32 112,959
2022-12-15 $12.25 $12.33 $12.16 $12.23 $12.22 204,450
2022-12-14 $12.35 $12.50 $12.24 $12.26 $12.25 167,678
2022-12-13 $12.18 $12.41 $12.14 $12.40 $12.39 216,878
2022-12-12 $12.50 $12.76 $12.46 $12.72 $12.71 51,423
2022-12-09 $12.49 $12.64 $12.48 $12.64 $12.63 66,982
2022-12-08 $12.37 $12.42 $12.28 $12.41 $12.40 52,319
2022-12-07 $12.32 $12.35 $12.13 $12.15 $12.14 93,172
2022-12-06 $12.63 $12.66 $12.45 $12.50 $12.49 46,315
2022-12-05 $12.55 $12.73 $12.55 $12.69 $12.68 53,293
2022-12-02 $12.63 $12.73 $12.33 $12.34 $12.33 168,911
2022-12-01 $12.73 $12.75 $12.38 $12.38 $12.37 148,216
2022-11-30 $13.24 $13.30 $12.84 $12.85 $12.84 157,511
2022-11-29 $13.14 $13.18 $13.05 $13.12 $13.11 34,750
2022-11-28 $12.95 $13.06 $12.91 $12.95 $12.94 77,382
2022-11-25 $13.07 $13.10 $13.01 $13.01 $13.00 29,977
2022-11-23 $13.13 $13.15 $12.98 $12.99 $12.98 45,295
2022-11-22 $13.27 $13.28 $13.17 $13.18 $13.17 28,929
2022-11-21 $13.24 $13.41 $13.21 $13.39 $13.38 59,233
2022-11-18 $13.23 $13.40 $13.21 $13.40 $13.40 19,172
2022-11-17 $13.18 $13.30 $13.17 $13.21 $13.21 102,925
2022-11-16 $13.05 $13.14 $12.92 $12.94 $12.94 75,788
2022-11-15 $13.38 $13.45 $13.22 $13.22 $13.22 72,594
2022-11-14 $13.47 $13.62 $13.47 $13.52 $13.52 89,439
2022-11-11 $13.53 $13.55 $13.40 $13.40 $13.40 138,357
2022-11-10 $13.65 $13.66 $13.33 $13.33 $13.33 256,216
2022-11-09 $14.47 $14.54 $14.28 $14.32 $14.32 81,938
2022-11-08 $14.64 $14.64 $14.38 $14.44 $14.44 52,148
2022-11-07 $14.55 $14.76 $14.52 $14.76 $14.76 60,578
2022-11-04 $14.46 $14.61 $14.35 $14.61 $14.61 845,277
2022-11-03 $14.69 $14.70 $14.42 $14.50 $14.50 103,372
2022-11-02 $14.20 $14.38 $13.92 $14.28 $14.28 155,044
2022-11-01 $13.89 $14.28 $13.85 $14.25 $14.25 73,950
2022-10-31 $14.21 $14.37 $14.15 $14.18 $14.18 53,568
2022-10-28 $14.06 $14.11 $13.88 $14.04 $14.04 163,774
2022-10-27 $13.98 $14.08 $13.76 $13.82 $13.82 115,465
2022-10-26 $14.17 $14.19 $14.01 $14.06 $14.06 126,454
2022-10-25 $14.39 $14.40 $14.18 $14.34 $14.34 157,635
2022-10-24 $14.79 $15.00 $14.66 $14.84 $14.84 106,794
2022-10-21 $15.07 $15.09 $14.71 $14.77 $14.77 148,893
2022-10-20 $14.63 $14.93 $14.56 $14.86 $14.86 143,454
2022-10-19 $14.45 $14.56 $14.35 $14.53 $14.53 58,958
2022-10-18 $14.09 $14.34 $14.04 $14.13 $14.13 47,311
2022-10-17 $13.92 $14.24 $13.89 $14.18 $14.18 35,018
2022-10-14 $13.83 $14.27 $13.79 $14.20 $14.20 97,144
2022-10-13 $14.35 $14.40 $13.84 $14.03 $14.03 169,565
2022-10-12 $14.05 $14.05 $13.78 $13.84 $13.84 96,331
2022-10-11 $13.90 $14.07 $13.74 $13.94 $13.94 57,151
2022-10-10 $13.92 $14.21 $13.88 $14.06 $14.06 57,470
2022-10-07 $13.86 $13.86 $13.70 $13.84 $13.84 101,255
2022-10-06 $13.47 $13.65 $13.43 $13.61 $13.61 63,591
2022-10-05 $13.23 $13.47 $13.23 $13.40 $13.40 91,662
2022-10-04 $12.91 $13.09 $12.79 $12.98 $12.98 138,914
2022-10-03 $13.21 $13.28 $12.79 $13.11 $13.11 238,533
2022-09-30 $13.30 $13.68 $13.20 $13.53 $13.53 159,380
2022-09-29 $13.55 $13.58 $13.31 $13.47 $13.47 88,239
2022-09-28 $13.65 $13.79 $13.21 $13.24 $13.24 1,059,586
2022-09-27 $13.95 $14.23 $13.88 $14.19 $14.19 345,048
2022-09-26 $13.50 $13.99 $13.49 $13.96 $13.96 218,332
2022-09-23 $13.35 $13.47 $13.21 $13.24 $13.24 234,294
2022-09-22 $13.11 $13.35 $13.09 $13.32 $13.32 239,140
2022-09-21 $12.83 $13.07 $12.69 $12.75 $12.75 325,112
2022-09-20 $12.92 $12.98 $12.78 $12.87 $12.87 273,137
2022-09-19 $12.66 $12.71 $12.58 $12.66 $12.66 203,490
2022-09-16 $12.59 $12.63 $12.42 $12.52 $12.52 181,535
2022-09-15 $12.52 $12.60 $12.50 $12.55 $12.55 114,003
2022-09-14 $12.52 $12.53 $12.35 $12.43 $12.43 94,095
2022-09-13 $12.48 $12.54 $12.42 $12.46 $12.46 185,765
2022-09-12 $12.02 $12.30 $12.02 $12.27 $12.27 176,685
2022-09-09 $12.07 $12.18 $12.02 $12.13 $12.13 234,551
2022-09-08 $12.04 $12.17 $11.95 $12.17 $12.17 47,976
2022-09-07 $12.09 $12.13 $11.98 $12.03 $12.03 150,605
2022-09-06 $12.05 $12.27 $12.05 $12.25 $12.25 427,982
2022-09-02 $11.95 $11.97 $11.74 $11.87 $11.87 192,326
2022-09-01 $12.03 $12.12 $11.95 $12.06 $12.06 365,856
2022-08-31 $11.70 $11.82 $11.61 $11.81 $11.81 66,935
2022-08-30 $11.60 $11.74 $11.50 $11.64 $11.64 181,537
2022-08-29 $11.57 $11.66 $11.57 $11.63 $11.63 60,446
2022-08-26 $11.46 $11.52 $11.33 $11.44 $11.44 168,407
2022-08-25 $11.56 $11.61 $11.36 $11.39 $11.39 177,005
2022-08-24 $11.54 $11.63 $11.53 $11.61 $11.61 186,474
2022-08-23 $11.44 $11.49 $11.22 $11.48 $11.48 61,781
2022-08-22 $11.25 $11.40 $11.25 $11.39 $11.39 128,949
2022-08-19 $11.16 $11.27 $11.16 $11.20 $11.20 55,554
2022-08-18 $10.90 $10.97 $10.83 $10.96 $10.96 24,613
2022-08-17 $10.95 $11.07 $10.95 $10.99 $10.99 57,619
2022-08-16 $10.82 $10.94 $10.78 $10.80 $10.80 53,405
2022-08-15 $10.68 $10.76 $10.66 $10.73 $10.73 49,732
2022-08-12 $10.88 $10.94 $10.85 $10.86 $10.86 105,594
2022-08-11 $10.67 $11.02 $10.67 $11.00 $11.00 87,563
2022-08-10 $10.62 $10.75 $10.53 $10.74 $10.74 119,284
2022-08-09 $10.78 $10.82 $10.74 $10.78 $10.78 82,305
2022-08-08 $10.75 $10.76 $10.67 $10.70 $10.70 93,398
2022-08-05 $10.84 $10.94 $10.83 $10.89 $10.89 134,933
2022-08-04 $10.53 $10.58 $10.40 $10.40 $10.40 98,305
2022-08-03 $10.73 $10.90 $10.57 $10.59 $10.59 230,789
2022-08-02 $10.25 $10.72 $10.25 $10.67 $10.67 110,817
2022-08-01 $10.36 $10.41 $10.25 $10.26 $10.26 196,101
2022-07-29 $10.50 $10.56 $10.33 $10.47 $10.47 192,271
2022-07-28 $10.45 $10.55 $10.41 $10.42 $10.42 800,052
2022-07-27 $10.76 $10.80 $10.63 $10.77 $10.77 252,231
2022-07-26 $10.67 $10.85 $10.60 $10.84 $10.84 109,630
2022-07-25 $10.91 $10.93 $10.84 $10.84 $10.84 123,599
2022-07-22 $10.84 $10.87 $10.68 $10.77 $10.77 93,724
2022-07-21 $11.36 $11.38 $11.10 $11.10 $11.10 69,941
2022-07-20 $11.32 $11.53 $11.29 $11.53 $11.53 40,616
2022-07-19 $11.34 $11.50 $11.34 $11.45 $11.45 156,051
2022-07-18 $11.32 $11.45 $11.27 $11.34 $11.34 75,547
2022-07-15 $11.29 $11.30 $11.14 $11.20 $11.20 119,786
2022-07-14 $11.38 $11.48 $11.26 $11.32 $11.32 72,036
2022-07-13 $11.47 $11.53 $11.13 $11.13 $11.13 151,907
2022-07-12 $11.18 $11.30 $11.14 $11.27 $11.27 93,022
2022-07-11 $11.45 $11.48 $11.32 $11.35 $11.35 83,701
2022-07-08 $11.55 $11.68 $11.54 $11.66 $11.66 98,605
2022-07-07 $11.21 $11.46 $11.21 $11.42 $11.42 206,884
2022-07-06 $10.82 $11.23 $10.82 $11.21 $11.21 146,160
2022-07-05 $10.93 $11.00 $10.83 $10.93 $10.93 190,029
2022-07-01 $11.12 $11.16 $10.85 $11.05 $11.05 189,172
2022-06-30 $11.51 $11.53 $11.36 $11.47 $11.47 97,792
2022-06-29 $11.94 $11.95 $11.69 $11.69 $11.69 104,922
2022-06-28 $12.11 $12.13 $11.98 $12.02 $12.02 81,839
2022-06-27 $12.07 $12.08 $11.90 $12.05 $12.05 415,828
2022-06-24 $11.78 $11.86 $11.64 $11.86 $11.86 97,095
2022-06-23 $11.68 $11.74 $11.47 $11.69 $11.69 220,012
2022-06-22 $11.98 $12.00 $11.85 $11.94 $11.94 129,658
2022-06-21 $12.39 $12.44 $12.31 $12.42 $12.42 190,389
2022-06-17 $12.20 $12.43 $12.11 $12.20 $12.20 157,970
2022-06-16 $12.79 $12.84 $12.19 $12.22 $12.22 175,395
2022-06-15 $12.67 $12.87 $12.41 $12.41 $12.41 374,180
2022-06-14 $12.59 $13.05 $12.55 $12.96 $12.96 648,939
2022-06-13 $12.46 $12.87 $12.39 $12.71 $12.71 471,404
2022-06-10 $11.86 $12.09 $11.85 $12.02 $12.02 656,029
2022-06-09 $11.70 $11.76 $11.63 $11.72 $11.72 120,207
2022-06-08 $11.59 $11.67 $11.58 $11.64 $11.64 34,179
2022-06-07 $11.58 $11.60 $11.46 $11.56 $11.56 191,642
2022-06-06 $11.52 $11.69 $11.49 $11.69 $11.69 45,518
2022-06-03 $11.47 $11.50 $11.40 $11.44 $11.44 59,013
2022-06-02 $11.34 $11.43 $11.31 $11.38 $11.38 50,410
2022-06-01 $11.20 $11.47 $11.16 $11.42 $11.42 157,427
2022-05-31 $11.11 $11.25 $11.11 $11.20 $11.20 88,968
2022-05-27 $10.85 $10.93 $10.82 $10.88 $10.88 96,701
2022-05-26 $10.87 $11.04 $10.87 $10.94 $10.94 174,872
2022-05-25 $10.84 $10.98 $10.84 $10.88 $10.88 152,315
2022-05-24 $11.09 $11.09 $10.86 $10.99 $10.99 250,832
2022-05-23 $11.13 $11.26 $11.08 $11.25 $11.25 206,685
2022-05-20 $11.22 $11.24 $11.03 $11.05 $11.05 223,247
2022-05-19 $11.05 $11.23 $11.02 $11.21 $11.21 148,106
2022-05-18 $11.58 $11.60 $11.30 $11.35 $11.35 87,150
2022-05-17 $11.55 $11.59 $11.47 $11.57 $11.57 84,607
2022-05-16 $11.34 $11.38 $11.25 $11.35 $11.35 66,133
2022-05-13 $11.38 $11.49 $11.36 $11.46 $11.46 120,977
2022-05-12 $11.29 $11.34 $11.15 $11.28 $11.28 540,759
2022-05-11 $11.74 $11.76 $11.41 $11.44 $11.44 152,525
2022-05-10 $11.58 $11.65 $11.49 $11.60 $11.60 296,933
2022-05-09 $12.03 $12.03 $11.74 $11.76 $11.76 358,099
2022-05-06 $11.99 $12.04 $11.83 $11.99 $11.99 221,814
2022-05-05 $11.76 $11.99 $11.69 $11.82 $11.82 294,232
2022-05-04 $11.72 $11.78 $11.46 $11.50 $11.50 403,137
2022-05-03 $11.55 $11.72 $11.50 $11.68 $11.68 193,825
2022-05-02 $11.69 $11.78 $11.65 $11.73 $11.73 228,395
2022-04-29 $11.54 $11.56 $11.37 $11.50 $11.50 132,789
2022-04-28 $11.38 $11.44 $11.30 $11.34 $11.34 77,223
2022-04-27 $11.10 $11.29 $11.07 $11.28 $11.28 141,887
2022-04-26 $11.09 $11.17 $11.02 $11.07 $11.07 148,671
2022-04-25 $11.26 $11.31 $11.12 $11.28 $11.28 298,891
2022-04-22 $11.65 $11.65 $11.43 $11.53 $11.53 246,356
2022-04-21 $11.44 $11.68 $11.44 $11.56 $11.56 968,686
2022-04-20 $11.50 $11.52 $11.31 $11.34 $11.34 196,298
2022-04-19 $11.55 $11.65 $11.50 $11.64 $11.64 260,195
2022-04-18 $11.31 $11.42 $11.29 $11.42 $11.42 345,208
2022-04-14 $11.06 $11.35 $11.05 $11.35 $11.35 139,262
2022-04-13 $11.01 $11.04 $10.84 $11.02 $11.02 228,938
2022-04-12 $11.08 $11.18 $10.95 $11.10 $11.10 284,208
2022-04-11 $11.23 $11.30 $11.18 $11.26 $11.26 353,627
2022-04-08 $11.12 $11.15 $11.03 $11.11 $11.11 226,658
2022-04-07 $10.92 $11.00 $10.84 $10.92 $10.92 177,828
2022-04-06 $10.92 $10.95 $10.76 $10.85 $10.85 381,756
2022-04-05 $10.46 $10.76 $10.46 $10.72 $10.72 152,519
2022-04-04 $10.33 $10.43 $10.31 $10.38 $10.38 46,643
2022-04-01 $10.43 $10.47 $10.25 $10.36 $10.36 81,818
2022-03-31 $10.18 $10.19 $10.11 $10.17 $10.17 54,197
2022-03-30 $10.36 $10.42 $10.19 $10.20 $10.20 78,131
2022-03-29 $10.43 $10.48 $10.30 $10.34 $10.34 157,692
2022-03-28 $10.50 $10.54 $10.39 $10.50 $10.50 97,858
2022-03-25 $10.37 $10.59 $10.37 $10.56 $10.56 180,815
2022-03-24 $10.25 $10.25 $10.17 $10.21 $10.21 126,769
2022-03-23 $10.24 $10.27 $10.09 $10.11 $10.11 112,123
2022-03-22 $10.25 $10.32 $10.24 $10.31 $10.31 207,207
2022-03-21 $9.95 $10.14 $9.91 $10.12 $10.12 241,017
2022-03-18 $9.81 $9.81 $9.71 $9.75 $9.75 97,830
2022-03-17 $9.75 $9.88 $9.70 $9.83 $9.83 122,795
2022-03-16 $9.76 $9.95 $9.73 $9.78 $9.78 199,002
2022-03-15 $9.56 $9.75 $9.54 $9.72 $9.72 236,985
2022-03-14 $9.59 $9.72 $9.55 $9.72 $9.72 249,344
2022-03-11 $9.40 $9.44 $9.34 $9.37 $9.37 240,073
2022-03-10 $9.31 $9.40 $9.30 $9.35 $9.35 143,521
2022-03-09 $9.18 $9.25 $9.16 $9.23 $9.23 131,565
2022-03-08 $9.05 $9.09 $9.00 $9.07 $9.07 76,892
2022-03-07 $8.89 $8.92 $8.77 $8.88 $8.88 117,368
2022-03-04 $8.83 $8.85 $8.72 $8.80 $8.80 188,623
2022-03-03 $9.10 $9.15 $9.01 $9.05 $9.05 108,429
2022-03-02 $8.93 $9.17 $8.91 $9.17 $9.17 91,103
2022-03-01 $8.92 $8.92 $8.69 $8.77 $8.77 231,890
2022-02-28 $9.18 $9.18 $9.05 $9.08 $9.08 173,672
2022-02-25 $9.39 $9.45 $9.37 $9.38 $9.38 102,536
2022-02-24 $9.23 $9.40 $9.19 $9.37 $9.37 133,414
2022-02-23 $9.38 $9.46 $9.36 $9.42 $9.42 177,665
2022-02-22 $9.34 $9.38 $9.28 $9.28 $9.28 198,500
2022-02-18 $9.34 $9.35 $9.28 $9.30 $9.30 126,520
2022-02-17 $9.52 $9.52 $9.36 $9.39 $9.39 109,833
2022-02-16 $9.53 $9.62 $9.52 $9.52 $9.52 75,602
2022-02-15 $9.60 $9.61 $9.53 $9.58 $9.58 164,713
2022-02-14 $9.46 $9.55 $9.40 $9.51 $9.51 101,323
2022-02-11 $9.50 $9.63 $9.30 $9.33 $9.33 221,441
2022-02-10 $9.44 $9.63 $9.44 $9.61 $9.61 134,998
2022-02-09 $9.34 $9.36 $9.27 $9.35 $9.35 145,675
2022-02-08 $9.37 $9.41 $9.36 $9.38 $9.38 234,170
2022-02-07 $9.30 $9.34 $9.28 $9.29 $9.29 86,524
2022-02-04 $9.27 $9.33 $9.25 $9.29 $9.29 114,222
2022-02-03 $9.11 $9.13 $9.08 $9.11 $9.11 161,496
2022-02-02 $9.03 $9.03 $8.92 $9.00 $9.00 70,093
2022-02-01 $8.99 $9.08 $8.99 $9.06 $9.06 44,762
2022-01-31 $9.07 $9.07 $9.01 $9.03 $9.03 35,782
2022-01-28 $9.12 $9.12 $8.99 $9.00 $9.00 140,029
2022-01-27 $9.11 $9.11 $9.02 $9.07 $9.07 154,100
2022-01-26 $8.97 $9.18 $8.97 $9.17 $9.17 204,925
2022-01-25 $8.95 $9.02 $8.90 $9.02 $9.02 78,308
2022-01-24 $8.89 $8.99 $8.84 $8.99 $8.99 201,311
2022-01-21 $8.96 $9.01 $8.90 $8.93 $8.93 389,236
2022-01-20 $9.12 $9.14 $9.10 $9.12 $9.12 100,411
2022-01-19 $9.19 $9.21 $9.12 $9.15 $9.15 257,803
2022-01-18 $9.15 $9.24 $9.13 $9.23 $9.23 252,540
2022-01-14 $8.93 $9.04 $8.93 $9.03 $9.03 56,435
2022-01-13 $8.92 $8.94 $8.85 $8.87 $8.87 54,996
2022-01-12 $8.90 $8.95 $8.88 $8.92 $8.92 253,488
2022-01-11 $9.03 $9.04 $8.94 $8.96 $8.96 176,255
2022-01-10 $9.06 $9.09 $9.01 $9.01 $9.01 142,074
2022-01-07 $8.97 $9.06 $8.94 $9.00 $9.00 197,779
2022-01-06 $8.91 $8.94 $8.90 $8.92 $8.92 97,109
2022-01-05 $8.73 $8.87 $8.73 $8.86 $8.86 86,194
2022-01-04 $8.76 $8.80 $8.71 $8.71 $8.71 63,089
2022-01-03 $8.61 $8.72 $8.61 $8.72 $8.72 168,023
2021-12-31 $8.44 $8.47 $8.42 $8.47 $8.47 96,510
2021-12-30 $8.48 $8.53 $8.43 $8.43 $8.43 60,889
2021-12-29 $8.50 $8.56 $8.48 $8.53 $8.53 175,901
2021-12-28 $8.38 $8.42 $8.37 $8.41 $8.41 26,952
2021-12-27 $8.40 $8.44 $8.39 $8.43 $8.43 52,188
2021-12-23 $8.38 $8.45 $8.38 $8.41 $8.41 50,346
2021-12-22 $8.42 $8.42 $8.37 $8.38 $8.38 18,586
2021-12-21 $8.39 $8.45 $8.38 $8.40 $8.40 46,734
2021-12-20 $8.25 $8.31 $8.22 $8.30 $8.30 67,047
2021-12-17 $8.27 $8.29 $8.22 $8.29 $8.29 92,139
2021-12-16 $8.38 $8.38 $8.31 $8.35 $8.35 77,838
2021-12-15 $8.45 $8.47 $8.37 $8.42 $8.42 103,515
2021-12-14 $8.42 $8.42 $8.37 $8.39 $8.39 39,270
2021-12-13 $8.39 $8.40 $8.33 $8.34 $8.34 75,271
2021-12-10 $8.44 $8.47 $8.39 $8.46 $8.46 39,942
2021-12-09 $8.49 $8.51 $8.45 $8.48 $8.48 34,125
2021-12-08 $8.50 $8.56 $8.49 $8.53 $8.53 19,817
2021-12-07 $8.42 $8.48 $8.39 $8.45 $8.45 97,464
2021-12-06 $8.27 $8.39 $8.26 $8.36 $8.36 99,505
2021-12-03 $8.43 $8.45 $8.19 $8.24 $8.24 118,080
2021-12-02 $8.33 $8.45 $8.33 $8.39 $8.39 234,926
2021-12-01 $8.50 $8.51 $8.35 $8.35 $8.35 267,376
2021-11-30 $8.38 $8.51 $8.30 $8.40 $8.40 237,199
2021-11-29 $8.64 $8.64 $8.53 $8.53 $8.53 51,763
2021-11-26 $8.56 $8.60 $8.48 $8.49 $8.49 252,438
2021-11-24 $8.91 $8.93 $8.83 $8.83 $8.83 79,086
2021-11-23 $8.87 $8.91 $8.83 $8.91 $8.91 304,645
2021-11-22 $8.74 $8.82 $8.71 $8.80 $8.80 116,156
2021-11-19 $8.60 $8.63 $8.56 $8.62 $8.62 40,826
2021-11-18 $8.73 $8.75 $8.67 $8.70 $8.70 43,588
2021-11-17 $8.80 $8.80 $8.72 $8.72 $8.72 71,472
2021-11-16 $8.78 $8.80 $8.73 $8.79 $8.79 37,200
2021-11-15 $8.69 $8.78 $8.69 $8.78 $8.78 43,052
2021-11-12 $8.60 $8.69 $8.60 $8.68 $8.68 88,205
2021-11-11 $8.65 $8.75 $8.64 $8.75 $8.75 52,694
2021-11-10 $8.48 $8.67 $8.48 $8.65 $8.65 146,257
2021-11-09 $8.45 $8.46 $8.40 $8.43 $8.43 53,134
2021-11-08 $8.51 $8.56 $8.50 $8.56 $8.56 38,597
2021-11-05 $8.51 $8.55 $8.43 $8.45 $8.45 134,858
2021-11-04 $8.69 $8.69 $8.57 $8.60 $8.60 59,096
2021-11-03 $8.64 $8.77 $8.64 $8.73 $8.73 61,710
2021-11-02 $8.70 $8.70 $8.62 $8.65 $8.65 28,522
2021-11-01 $8.80 $8.80 $8.70 $8.71 $8.71 23,791
2021-10-29 $8.79 $8.81 $8.65 $8.71 $8.71 89,175
2021-10-28 $8.68 $8.74 $8.66 $8.73 $8.73 50,360
2021-10-27 $8.71 $8.77 $8.62 $8.66 $8.66 51,787
2021-10-26 $8.84 $8.88 $8.81 $8.82 $8.82 18,692
2021-10-25 $8.86 $8.86 $8.81 $8.84 $8.84 48,501
2021-10-22 $8.92 $8.93 $8.86 $8.87 $8.87 45,334
2021-10-21 $8.90 $8.96 $8.89 $8.95 $8.95 54,312
2021-10-20 $8.87 $8.88 $8.84 $8.88 $8.88 131,690
2021-10-19 $8.81 $8.87 $8.79 $8.86 $8.86 52,002
2021-10-18 $8.80 $8.84 $8.75 $8.76 $8.76 47,723
2021-10-15 $8.70 $8.74 $8.70 $8.74 $8.74 35,381
2021-10-14 $8.63 $8.66 $8.60 $8.61 $8.61 129,393
2021-10-13 $8.74 $8.76 $8.65 $8.66 $8.66 58,253
2021-10-12 $8.81 $8.83 $8.71 $8.75 $8.75 36,784
2021-10-11 $8.84 $8.86 $8.80 $8.86 $8.86 61,783
2021-10-08 $8.73 $8.80 $8.73 $8.77 $8.77 117,976
2021-10-07 $8.68 $8.72 $8.67 $8.71 $8.71 102,029
2021-10-06 $8.63 $8.70 $8.59 $8.63 $8.63 348,338
2021-10-05 $8.60 $8.66 $8.58 $8.63 $8.63 121,852
2021-10-04 $8.56 $8.60 $8.53 $8.56 $8.56 74,486
2021-10-01 $8.59 $8.59 $8.51 $8.51 $8.51 79,196
2021-09-30 $8.66 $8.66 $8.55 $8.55 $8.55 84,069
2021-09-29 $8.64 $8.69 $8.60 $8.65 $8.65 359,657
2021-09-28 $8.69 $8.74 $8.63 $8.68 $8.68 136,880
2021-09-27 $8.59 $8.59 $8.56 $8.58 $8.58 74,161
2021-09-24 $8.49 $8.53 $8.48 $8.52 $8.52 83,527
2021-09-23 $8.33 $8.44 $8.33 $8.44 $8.44 75,331
2021-09-22 $8.25 $8.28 $8.22 $8.23 $8.23 69,153
2021-09-21 $8.23 $8.26 $8.22 $8.25 $8.25 29,445
2021-09-20 $8.27 $8.28 $8.20 $8.23 $8.23 202,000
2021-09-17 $8.34 $8.38 $8.34 $8.36 $8.36 29,597
2021-09-16 $8.29 $8.32 $8.26 $8.28 $8.28 45,054
2021-09-15 $8.19 $8.26 $8.19 $8.24 $8.24 14,818
2021-09-14 $8.24 $8.24 $8.15 $8.18 $8.18 28,675
2021-09-13 $8.28 $8.28 $8.25 $8.26 $8.26 23,469
2021-09-10 $8.27 $8.32 $8.25 $8.30 $8.30 29,183
2021-09-09 $8.29 $8.30 $8.20 $8.22 $8.22 60,881
2021-09-08 $8.33 $8.34 $8.28 $8.30 $8.30 48,321
2021-09-07 $8.34 $8.38 $8.32 $8.35 $8.35 41,614
2021-09-03 $8.27 $8.29 $8.26 $8.26 $8.26 40,031
2021-09-02 $8.21 $8.29 $8.21 $8.22 $8.22 198,013
2021-09-01 $8.21 $8.25 $8.21 $8.24 $8.24 44,187
2021-08-31 $8.23 $8.26 $8.18 $8.25 $8.25 27,164
2021-08-30 $8.27 $8.27 $8.21 $8.21 $8.21 16,570
2021-08-27 $8.35 $8.36 $8.26 $8.26 $8.26 99,936
2021-08-26 $8.34 $8.37 $8.33 $8.34 $8.34 44,083
2021-08-25 $8.24 $8.35 $8.24 $8.34 $8.34 92,193
2021-08-24 $8.22 $8.25 $8.20 $8.25 $8.25 43,242
2021-08-23 $8.20 $8.21 $8.18 $8.18 $8.18 43,040
2021-08-20 $8.18 $8.21 $8.15 $8.21 $8.21 174,983
2021-08-19 $8.16 $8.19 $8.16 $8.17 $8.17 101,928
2021-08-18 $8.22 $8.26 $8.20 $8.22 $8.22 43,685
2021-08-17 $8.21 $8.21 $8.17 $8.21 $8.21 61,243
2021-08-16 $8.18 $8.20 $8.13 $8.19 $8.19 50,026
2021-08-13 $8.37 $8.37 $8.26 $8.26 $8.26 41,724
2021-08-12 $8.40 $8.42 $8.37 $8.40 $8.40 74,947
2021-08-11 $8.39 $8.43 $8.31 $8.37 $8.37 41,482
2021-08-10 $8.35 $8.42 $8.35 $8.40 $8.40 41,489
2021-08-09 $8.28 $8.35 $8.25 $8.35 $8.35 36,016
2021-08-06 $8.28 $8.31 $8.26 $8.31 $8.31 49,970
2021-08-05 $8.11 $8.16 $8.11 $8.15 $8.15 43,523
2021-08-04 $8.00 $8.15 $8.00 $8.08 $8.08 93,623
2021-08-03 $8.08 $8.08 $8.03 $8.06 $8.06 17,944
2021-08-02 $8.16 $8.16 $8.04 $8.08 $8.08 79,490
2021-07-30 $8.21 $8.22 $8.17 $8.19 $8.19 18,523
2021-07-29 $8.28 $8.28 $8.22 $8.27 $8.27 55,694
2021-07-28 $8.28 $8.28 $8.19 $8.19 $8.19 22,103
2021-07-27 $8.21 $8.23 $8.19 $8.20 $8.20 32,069
2021-07-26 $8.29 $8.31 $8.26 $8.31 $8.31 56,411
2021-07-23 $8.34 $8.34 $8.29 $8.32 $8.32 24,016
2021-07-22 $8.34 $8.34 $8.21 $8.28 $8.28 21,572
2021-07-21 $8.25 $8.37 $8.25 $8.32 $8.32 51,411
2021-07-20 $8.08 $8.21 $8.04 $8.16 $8.16 75,273
2021-07-19 $8.19 $8.25 $8.11 $8.15 $8.15 187,438
2021-07-16 $8.42 $8.44 $8.37 $8.37 $8.37 85,982
2021-07-15 $8.44 $8.49 $8.37 $8.41 $8.41 80,853
2021-07-14 $8.54 $8.54 $8.47 $8.47 $8.47 88,621
2021-07-13 $8.51 $8.59 $8.46 $8.58 $8.58 34,621
2021-07-12 $8.44 $8.52 $8.44 $8.45 $8.45 37,132
2021-07-09 $8.49 $8.50 $8.46 $8.50 $8.50 39,796
2021-07-08 $8.40 $8.40 $8.30 $8.34 $8.34 83,114
2021-07-07 $8.49 $8.49 $8.31 $8.43 $8.43 181,735
2021-07-06 $8.62 $8.62 $8.48 $8.48 $8.48 52,821
2021-07-02 $8.71 $8.74 $8.63 $8.63 $8.63 22,551
2021-07-01 $8.75 $8.79 $8.72 $8.76 $8.76 10,522
2021-06-30 $8.75 $8.75 $8.71 $8.71 $8.71 14,166
2021-06-29 $8.84 $8.84 $8.77 $8.78 $8.78 9,407
2021-06-28 $8.86 $8.86 $8.76 $8.80 $8.80 22,462
2021-06-25 $8.80 $8.90 $8.80 $8.87 $8.87 16,042
2021-06-24 $8.78 $8.82 $8.78 $8.80 $8.80 16,585
2021-06-23 $8.81 $8.82 $8.76 $8.82 $8.82 12,839
2021-06-22 $8.80 $8.84 $8.73 $8.73 $8.73 22,702
2021-06-21 $8.80 $8.86 $8.78 $8.80 $8.80 36,779
2021-06-18 $8.82 $8.85 $8.70 $8.72 $8.72 123,751
2021-06-17 $8.98 $8.98 $8.77 $8.87 $8.87 71,856
2021-06-16 $8.85 $9.00 $8.77 $8.97 $8.97 91,065
2021-06-15 $8.84 $8.85 $8.80 $8.82 $8.82 42,229
2021-06-14 $8.77 $8.83 $8.77 $8.82 $8.82 210,996
2021-06-11 $8.68 $8.78 $8.68 $8.75 $8.75 48,176
2021-06-10 $8.82 $8.92 $8.68 $8.68 $8.68 68,451
2021-06-09 $8.80 $8.86 $8.69 $8.75 $8.75 180,793
2021-06-08 $8.88 $8.90 $8.85 $8.88 $8.88 37,130
2021-06-07 $8.94 $8.98 $8.92 $8.93 $8.93 19,131
2021-06-04 $8.99 $9.00 $8.94 $8.95 $8.95 56,813
2021-06-03 $9.03 $9.10 $9.01 $9.06 $9.06 38,236
2021-06-02 $9.00 $9.03 $9.00 $9.00 $9.00 33,199
2021-06-01 $9.08 $9.10 $9.00 $9.00 $9.00 30,847
2021-05-28 $9.07 $9.07 $8.98 $9.05 $9.05 35,147
2021-05-27 $9.07 $9.07 $9.04 $9.06 $9.06 19,083
2021-05-26 $9.01 $9.01 $8.96 $8.99 $8.99 34,741
2021-05-25 $9.04 $9.08 $8.97 $8.99 $8.99 221,412
2021-05-24 $9.09 $9.11 $9.05 $9.06 $9.06 26,331
2021-05-21 $9.08 $9.12 $9.05 $9.10 $9.10 38,402
2021-05-20 $9.17 $9.17 $9.09 $9.10 $9.10 17,479
2021-05-19 $9.13 $9.22 $9.07 $9.20 $9.20 33,100
2021-05-18 $9.11 $9.15 $9.11 $9.11 $9.11 50,468
2021-05-17 $9.14 $9.15 $9.12 $9.13 $9.13 14,637
2021-05-14 $9.13 $9.15 $9.08 $9.10 $9.10 20,084
2021-05-13 $9.26 $9.26 $9.12 $9.15 $9.15 90,680
2021-05-12 $9.19 $9.37 $9.19 $9.26 $9.26 120,397
2021-05-11 $9.05 $9.14 $9.05 $9.12 $9.12 38,745
2021-05-10 $8.99 $9.10 $8.98 $9.10 $9.10 33,924
2021-05-07 $8.96 $9.05 $8.90 $9.02 $9.02 47,327
2021-05-06 $9.06 $9.06 $9.00 $9.01 $9.01 29,925
2021-05-05 $9.07 $9.09 $9.03 $9.03 $9.03 8,676
2021-05-04 $9.06 $9.09 $9.00 $9.06 $9.06 37,039
2021-05-03 $9.18 $9.18 $9.05 $9.11 $9.11 44,693
2021-04-30 $9.20 $9.21 $9.16 $9.18 $9.18 12,664
2021-04-29 $9.30 $9.32 $9.21 $9.21 $9.21 30,095
2021-04-28 $9.18 $9.25 $9.17 $9.17 $9.17 14,390
2021-04-27 $9.12 $9.20 $9.08 $9.17 $9.17 49,494
2021-04-26 $9.10 $9.10 $9.05 $9.07 $9.07 39,153
2021-04-23 $9.00 $9.09 $9.00 $9.04 $9.04 29,776
2021-04-22 $9.04 $9.09 $9.00 $9.02 $9.02 45,404
2021-04-21 $9.07 $9.09 $9.01 $9.04 $9.04 6,050
2021-04-20 $9.10 $9.11 $9.00 $9.02 $9.02 28,807
2021-04-19 $9.15 $9.18 $9.09 $9.12 $9.12 9,594
2021-04-16 $9.13 $9.13 $9.07 $9.12 $9.12 36,084
2021-04-15 $9.15 $9.15 $8.99 $9.05 $9.05 71,302
2021-04-14 $9.20 $9.25 $9.18 $9.24 $9.24 20,909
2021-04-13 $9.27 $9.30 $9.20 $9.21 $9.21 43,259
2021-04-12 $9.33 $9.35 $9.30 $9.31 $9.31 19,192
2021-04-09 $9.33 $9.33 $9.26 $9.28 $9.28 25,190
2021-04-08 $9.20 $9.28 $9.20 $9.23 $9.23 16,572
2021-04-07 $9.31 $9.34 $9.21 $9.33 $9.33 19,954
2021-04-06 $9.39 $9.41 $9.29 $9.31 $9.31 25,720
2021-04-05 $9.42 $9.53 $9.42 $9.45 $9.45 45,037
2021-04-01 $9.41 $9.41 $9.35 $9.38 $9.38 54,491
2021-03-31 $9.47 $9.51 $9.42 $9.45 $9.45 20,255
2021-03-30 $9.51 $9.51 $9.41 $9.43 $9.43 22,030
2021-03-29 $9.36 $9.43 $9.32 $9.41 $9.41 17,125
2021-03-26 $9.29 $9.39 $9.24 $9.28 $9.28 33,880
2021-03-25 $9.15 $9.23 $9.13 $9.19 $9.19 18,841
2021-03-24 $9.25 $9.28 $9.18 $9.18 $9.18 25,101
2021-03-23 $9.28 $9.30 $9.20 $9.22 $9.22 36,779
2021-03-22 $9.41 $9.43 $9.33 $9.35 $9.35 39,610
2021-03-19 $9.60 $9.60 $9.15 $9.47 $9.47 120,645
2021-03-18 $9.56 $9.56 $9.45 $9.48 $9.48 72,756
2021-03-17 $9.34 $9.44 $9.26 $9.30 $9.30 154,678
2021-03-16 $9.21 $9.32 $9.20 $9.27 $9.27 63,133
2021-03-15 $9.29 $9.32 $9.24 $9.26 $9.26 59,699
2021-03-12 $9.31 $9.32 $9.24 $9.26 $9.26 56,569
2021-03-11 $9.22 $9.28 $9.06 $9.07 $9.07 40,139
2021-03-10 $9.16 $9.16 $9.07 $9.10 $9.10 31,384
2021-03-09 $9.16 $9.23 $9.12 $9.15 $9.15 68,101
2021-03-08 $9.28 $9.31 $9.22 $9.29 $9.29 58,280
2021-03-05 $9.25 $9.42 $9.11 $9.22 $9.22 118,404
2021-03-04 $9.05 $9.15 $8.94 $9.10 $9.10 44,516
2021-03-03 $8.96 $9.07 $8.95 $9.00 $9.00 148,052
2021-03-02 $8.92 $8.93 $8.75 $8.80 $8.80 16,406
2021-03-01 $8.85 $9.01 $8.85 $8.94 $8.94 35,865
2021-02-26 $8.94 $9.12 $8.90 $8.90 $8.90 52,089
2021-02-25 $8.92 $9.23 $8.88 $9.13 $9.13 77,732
2021-02-24 $8.84 $8.99 $8.76 $8.81 $8.81 80,527
2021-02-23 $8.73 $8.75 $8.67 $8.70 $8.70 28,402
2021-02-22 $8.67 $8.74 $8.65 $8.73 $8.73 15,960
2021-02-19 $8.66 $8.72 $8.64 $8.70 $8.70 19,216
2021-02-18 $8.48 $8.64 $8.48 $8.59 $8.59 22,913
2021-02-17 $8.70 $8.70 $8.54 $8.58 $8.58 45,588
2021-02-16 $8.45 $8.63 $8.45 $8.62 $8.62 49,071
2021-02-12 $8.34 $8.43 $8.33 $8.43 $8.43 8,320
2021-02-11 $8.34 $8.39 $8.31 $8.33 $8.33 20,884
2021-02-10 $8.38 $8.46 $8.32 $8.32 $8.32 12,560
2021-02-09 $8.44 $8.44 $8.35 $8.36 $8.36 9,480
2021-02-08 $8.45 $8.59 $8.38 $8.44 $8.44 4,994
2021-02-05 $8.40 $8.47 $8.38 $8.46 $8.46 17,336
2021-02-04 $8.40 $8.48 $8.37 $8.37 $8.37 20,627
2021-02-03 $8.33 $8.38 $8.30 $8.36 $8.36 9,455
2021-02-02 $8.30 $8.38 $8.30 $8.33 $8.33 5,345
2021-02-01 $8.27 $8.31 $8.24 $8.30 $8.30 64,407
2021-01-29 $8.29 $8.29 $8.23 $8.27 $8.27 7,038
2021-01-28 $8.17 $8.24 $8.17 $8.23 $8.23 9,427
2021-01-27 $8.11 $8.17 $8.11 $8.15 $8.15 2,032
2021-01-26 $8.23 $8.32 $8.17 $8.17 $8.17 12,018
2021-01-25 $8.27 $8.35 $8.13 $8.19 $8.19 9,906
2021-01-22 $8.33 $8.42 $8.30 $8.41 $8.41 6,050
2021-01-21 $8.31 $8.35 $8.28 $8.32 $8.32 17,515
2021-01-20 $8.40 $8.60 $8.29 $8.45 $8.45 13,241
2021-01-19 $8.30 $8.47 $8.30 $8.32 $8.32 24,115
2021-01-15 $8.41 $8.52 $8.30 $8.37 $8.37 18,339
2021-01-14 $8.33 $8.59 $8.33 $8.40 $8.40 14,644
2021-01-13 $8.43 $8.43 $8.36 $8.37 $8.37 14,872
2021-01-12 $8.48 $8.51 $8.45 $8.46 $8.46 31,681
2021-01-11 $8.39 $8.47 $8.39 $8.46 $8.46 21,130
2021-01-08 $8.35 $8.38 $8.33 $8.37 $8.37 13,494
2021-01-07 $8.28 $8.32 $8.28 $8.28 $8.28 17,673
2021-01-06 $8.19 $8.25 $8.17 $8.22 $8.22 32,813
2021-01-05 $8.02 $8.06 $8.02 $8.04 $8.04 16,129
2021-01-04 $8.03 $8.03 $7.98 $7.98 $7.98 24,497
2020-12-31 $8.03 $8.03 $7.86 $7.88 $7.88 13,381
2020-12-30 $8.05 $8.05 $8.02 $8.03 $8.03 15,090
2020-12-29 $8.06 $8.08 $8.02 $8.04 $8.04 1,872
2020-12-28 $8.06 $8.09 $8.04 $8.04 $8.04 4,104
2020-12-24 $8.07 $8.07 $8.03 $8.04 $8.04 844
2020-12-23 $8.09 $8.10 $8.08 $8.09 $8.09 3,382
2020-12-22 $8.04 $8.05 $8.03 $8.03 $8.03 5,639
2020-12-21 $8.04 $8.09 $8.04 $8.06 $8.06 1,940
2020-12-18 $8.02 $8.08 $8.02 $8.08 $8.08 16,590
2020-12-17 $8.00 $8.07 $8.00 $8.06 $8.06 1,122
2020-12-16 $8.07 $8.09 $8.04 $8.04 $8.04 1,573
2020-12-15 $8.03 $8.05 $8.02 $8.03 $8.03 13,239
2020-12-14 $8.04 $8.05 $8.00 $8.00 $8.00 1,120
2020-12-11 $8.01 $8.01 $7.98 $8.00 $8.00 9,080
2020-12-10 $8.09 $8.09 $8.05 $8.05 $8.05 2,818
2020-12-09 $8.11 $8.12 $8.08 $8.10 $8.10 3,255
2020-12-08 $8.04 $8.08 $8.02 $8.08 $8.08 20,792
2020-12-07 $8.10 $8.11 $8.09 $8.09 $8.09 3,320
2020-12-04 $8.16 $8.18 $8.16 $8.17 $8.17 6,552
2020-12-03 $8.10 $8.10 $8.07 $8.08 $8.08 16,409
2020-12-02 $8.16 $8.16 $8.14 $8.14 $8.14 3,378
2020-12-01 $8.05 $8.13 $8.05 $8.10 $8.10 2,085
2020-11-30 $7.95 $7.97 $7.94 $7.97 $7.97 10,099
2020-11-27 $8.00 $8.00 $7.98 $7.98 $7.98 11,093
2020-11-25 $8.02 $8.03 $7.99 $8.03 $8.03 16,853
2020-11-24 $8.04 $8.05 $8.02 $8.04 $8.04 2,242
2020-11-23 $8.01 $8.01 $8.00 $8.00 $8.00 2,465
2020-11-20 $7.98 $7.98 $7.96 $7.97 $7.97 3,667
2020-11-19 $7.99 $8.00 $7.99 $8.00 $8.00 426
2020-11-18 $8.03 $8.03 $8.01 $8.03 $8.03 1,429
2020-11-17 $8.05 $8.05 $8.01 $8.02 $8.02 11,168
2020-11-16 $8.07 $8.09 $8.07 $8.09 $8.09 2,323
2020-11-13 $8.04 $8.07 $8.04 $8.07 $8.07 4,923
2020-11-12 $8.08 $8.08 $8.04 $8.04 $8.04 2,905
2020-11-11 $8.20 $8.21 $8.17 $8.17 $8.17 8,591
2020-11-10 $8.21 $8.21 $8.17 $8.20 $8.20 2,399
2020-11-09 $8.15 $8.21 $8.14 $8.14 $8.14 8,169
2020-11-06 $7.98 $7.99 $7.98 $7.99 $7.99 7,156
2020-11-05 $7.87 $7.92 $7.87 $7.90 $7.90 15,221
2020-11-04 $7.91 $7.92 $7.88 $7.88 $7.88 22,823
2020-11-03 $8.10 $8.12 $8.09 $8.10 $8.10 11,951
2020-11-02 $8.01 $8.05 $8.01 $8.05 $8.05 11,994
2020-10-30 $8.03 $8.08 $8.02 $8.08 $8.08 7,576
2020-10-29 $7.92 $7.99 $7.92 $7.99 $7.99 1,623
2020-10-28 $7.89 $7.91 $7.89 $7.91 $7.91 8,263
2020-10-27 $7.93 $7.93 $7.92 $7.92 $7.92 2,082
2020-10-26 $7.95 $7.95 $7.94 $7.95 $7.95 2,900
2020-10-23 $8.04 $8.04 $8.01 $8.02 $8.02 21,948
2020-10-22 $8.00 $8.07 $8.00 $8.07 $8.07 6,449
2020-10-21 $7.97 $7.98 $7.96 $7.98 $7.98 20,432
2020-10-20 $7.95 $7.95 $7.93 $7.95 $7.95 1,423
2020-10-19 $7.93 $7.97 $7.90 $7.97 $7.97 14,464
2020-10-16 $7.85 $7.87 $7.85 $7.86 $7.86 4,189
2020-10-15 $7.82 $7.87 $7.82 $7.84 $7.84 2,589
2020-10-14 $7.82 $7.83 $7.82 $7.83 $7.83 789
2020-10-13 $7.87 $7.87 $7.85 $7.85 $7.85 4,199
2020-10-12 $7.92 $7.92 $7.89 $7.89 $7.89 2,153
2020-10-09 $7.94 $7.94 $7.90 $7.91 $7.91 2,565
2020-10-08 $7.90 $7.90 $7.89 $7.90 $7.90 4,145
2020-10-07 $7.91 $7.95 $7.91 $7.94 $7.94 979
2020-10-06 $7.93 $7.93 $7.86 $7.87 $7.87 8,178
2020-10-05 $7.87 $7.93 $7.87 $7.93 $7.93 4,274
2020-10-02 $7.79 $7.80 $7.77 $7.77 $7.77 2,309
2020-10-01 $7.80 $7.80 $7.76 $7.76 $7.76 294
2020-09-30 $7.78 $7.81 $7.77 $7.77 $7.77 680
2020-09-29 $7.72 $7.72 $7.70 $7.71 $7.71 1,543
2020-09-28 $7.74 $7.75 $7.73 $7.74 $7.74 1,417
2020-09-25 $7.75 $7.75 $7.72 $7.73 $7.73 554
2020-09-24 $7.76 $7.76 $7.75 $7.75 $7.75 139
2020-09-23 $7.76 $7.80 $7.76 $7.76 $7.76 7,384
2020-09-22 $7.76 $7.76 $7.75 $7.76 $7.76 609
2020-09-21 $7.74 $7.76 $7.74 $7.76 $7.76 434
2020-09-18 $7.78 $7.80 $7.78 $7.80 $7.80 1,013
2020-09-17 $7.77 $7.80 $7.77 $7.79 $7.79 5,253
2020-09-16 $7.75 $7.80 $7.75 $7.80 $7.80 3,929
2020-09-15 $7.77 $7.79 $7.77 $7.78 $7.78 2,863
2020-09-14 $7.74 $7.78 $7.74 $7.78 $7.78 628
2020-09-11 $7.76 $7.77 $7.76 $7.76 $7.76 1,473
2020-09-10 $7.84 $7.86 $7.78 $7.79 $7.79 6,710
2020-09-09 $7.80 $7.84 $7.79 $7.83 $7.83 4,892
2020-09-08 $7.77 $7.82 $7.77 $7.81 $7.81 1,698
2020-09-04 $7.78 $7.87 $7.78 $7.87 $7.87 3,317
2020-09-03 $7.76 $7.76 $7.71 $7.74 $7.74 3,997
2020-09-02 $7.80 $7.80 $7.76 $7.77 $7.77 3,169
2020-09-01 $7.89 $7.89 $7.80 $7.81 $7.81 8,184
2020-08-31 $7.91 $7.91 $7.85 $7.87 $7.87 24,932
2020-08-28 $7.91 $7.92 $7.88 $7.91 $7.91 2,832
2020-08-27 $7.88 $7.94 $7.88 $7.92 $7.92 4,862
2020-08-26 $7.89 $7.89 $7.85 $7.85 $7.85 452
2020-08-25 $7.86 $7.86 $7.83 $7.83 $7.83 3,879
2020-08-24 $7.79 $7.79 $7.79 $7.79 $7.79 181
2020-08-21 $7.78 $7.79 $7.76 $7.76 $7.76 2,529
2020-08-20 $7.79 $7.79 $7.78 $7.78 $7.78 2,672
2020-08-19 $7.79 $7.85 $7.79 $7.85 $7.85 794
2020-08-18 $7.84 $7.84 $7.81 $7.83 $7.83 14,702
2020-08-17 $7.87 $7.87 $7.83 $7.86 $7.86 7,799
2020-08-14 $7.90 $7.90 $7.88 $7.90 $7.90 33,223
2020-08-13 $7.89 $7.92 $7.89 $7.91 $7.91 3,029
2020-08-12 $7.87 $7.89 $7.85 $7.87 $7.87 7,457
2020-08-11 $7.84 $7.85 $7.78 $7.78 $7.78 5,438
2020-08-10 $7.69 $7.71 $7.69 $7.71 $7.71 14,259
2020-08-07 $7.63 $7.69 $7.63 $7.69 $7.69 686
2020-08-06 $7.64 $7.65 $7.63 $7.65 $7.65 5,968
2020-08-05 $7.66 $7.66 $7.66 $7.66 $7.66 185
2020-08-04 $7.64 $7.64 $7.60 $7.60 $7.60 2,326
2020-08-03 $7.70 $7.70 $7.69 $7.69 $7.69 386
2020-07-31 $7.71 $7.71 $7.67 $7.69 $7.69 7,433
2020-07-30 $7.70 $7.70 $7.67 $7.67 $7.67 7,591
2020-07-29 $7.75 $7.75 $7.71 $7.71 $7.71 667
2020-07-28 $7.76 $7.76 $7.73 $7.73 $7.73 1,580
2020-07-27 $7.79 $7.79 $7.79 $7.79 $7.79 402
2020-07-24 $7.75 $7.77 $7.73 $7.76 $7.76 11,727
2020-07-23 $7.74 $7.76 $7.74 $7.74 $7.74 4,470
2020-07-22 $7.77 $7.77 $7.77 $7.77 $7.77 445
2020-07-21 $7.79 $7.79 $7.78 $7.78 $7.78 1,165
2020-07-20 $7.77 $7.81 $7.77 $7.81 $7.81 2,411
2020-07-17 $7.79 $7.83 $7.79 $7.82 $7.82 3,400
2020-07-16 $7.80 $7.82 $7.80 $7.81 $7.81 3,000
2020-07-15 $7.85 $7.85 $7.82 $7.83 $7.83 770
2020-07-14 $7.79 $7.83 $7.79 $7.83 $7.83 2,100
2020-07-13 $7.87 $7.89 $7.83 $7.83 $7.83 7,800
2020-07-10 $7.79 $7.86 $7.79 $7.85 $7.85 6,600
2020-07-09 $7.86 $7.86 $7.79 $7.80 $7.80 3,300
2020-07-08 $7.87 $7.89 $7.87 $7.89 $7.89 1,300
2020-07-07 $7.89 $7.89 $7.84 $7.84 $7.84 920
2020-07-06 $7.93 $7.94 $7.90 $7.90 $7.90 7,200
2020-07-02 $7.94 $7.94 $7.88 $7.88 $7.88 2,800
2020-07-01 $7.90 $7.94 $7.89 $7.90 $7.90 5,500
2020-06-30 $7.83 $7.87 $7.83 $7.86 $7.86 3,200
2020-06-29 $7.85 $7.85 $7.84 $7.84 $7.84 3,600
2020-06-26 $7.91 $7.91 $7.83 $7.84 $7.84 3,728
2020-06-25 $7.91 $7.94 $7.91 $7.93 $7.93 1,487
2020-06-24 $7.96 $7.96 $7.93 $7.93 $7.93 5,058
2020-06-23 $7.97 $8.01 $7.97 $7.98 $7.98 2,902
2020-06-22 $7.92 $7.98 $7.92 $7.96 $7.96 8,394
2020-06-19 $7.96 $7.96 $7.93 $7.94 $7.94 3,458
2020-06-18 $7.98 $7.98 $7.95 $7.95 $7.95 3,609
2020-06-17 $8.06 $8.06 $8.00 $8.00 $8.00 56,578
2020-06-16 $8.15 $8.15 $8.04 $8.06 $8.06 5,800
2020-06-15 $7.92 $8.00 $7.92 $8.00 $8.00 8,462
2020-06-12 $7.97 $7.99 $7.95 $7.98 $7.98 2,558
2020-06-11 $7.92 $7.94 $7.91 $7.92 $7.92 11,646
2020-06-10 $8.16 $8.16 $8.02 $8.02 $8.02 12,381
2020-06-09 $8.19 $8.21 $8.19 $8.21 $8.21 2,809
2020-06-08 $8.35 $8.35 $8.27 $8.29 $8.29 13,183
2020-06-05 $8.34 $8.41 $8.32 $8.32 $8.32 5,237
2020-06-04 $8.21 $8.24 $8.18 $8.19 $8.19 13,317
2020-06-03 $7.95 $8.13 $7.95 $8.11 $8.11 7,897
2020-06-02 $7.95 $7.98 $7.94 $7.95 $7.95 8,118
2020-06-01 $7.95 $7.95 $7.93 $7.93 $7.93 1,566
2020-05-29 $7.95 $7.96 $7.92 $7.92 $7.92 1,296
2020-05-28 $8.00 $8.02 $7.98 $7.99 $7.99 3,027
2020-05-27 $7.99 $7.99 $7.95 $7.96 $7.96 5,016
2020-05-26 $8.02 $8.03 $7.98 $7.98 $7.98 7,103
2020-05-22 $7.97 $7.97 $7.94 $7.94 $7.94 815
2020-05-21 $8.01 $8.01 $7.94 $8.00 $8.00 13,355
2020-05-20 $8.00 $8.00 $7.98 $7.99 $7.99 906
2020-05-19 $8.05 $8.05 $8.00 $8.01 $8.01 19,009
2020-05-18 $8.03 $8.11 $8.03 $8.10 $8.10 3,284
2020-05-15 $7.94 $7.94 $7.94 $7.94 $7.94 2,756
2020-05-14 $7.88 $7.91 $7.87 $7.89 $7.89 2,287
2020-05-13 $7.98 $7.98 $7.91 $7.94 $7.94 10,174
2020-05-12 $8.09 $8.09 $7.98 $8.01 $8.01 3,400
2020-05-11 $8.07 $8.09 $8.00 $8.09 $8.09 6,241
2020-05-08 $7.98 $8.01 $7.92 $8.01 $8.01 3,301
2020-05-07 $7.99 $7.99 $7.93 $7.93 $7.93 2,035
2020-05-06 $8.09 $8.11 $8.07 $8.08 $8.08 2,938
2020-05-05 $8.04 $8.04 $7.99 $7.99 $7.99 1,996
2020-05-04 $7.96 $8.00 $7.96 $7.98 $7.98 6,898
2020-05-01 $7.97 $7.98 $7.95 $7.97 $7.97 2,344
2020-04-30 $7.95 $8.00 $7.89 $8.00 $8.00 2,603
2020-04-29 $7.90 $7.96 $7.90 $7.95 $7.95 4,282
2020-04-28 $7.97 $7.97 $7.94 $7.94 $7.94 1,144
2020-04-27 $8.00 $8.04 $8.00 $8.04 $8.04 3,427
2020-04-24 $7.95 $7.95 $7.91 $7.92 $7.92 3,247
2020-04-23 $7.95 $7.98 $7.90 $7.93 $7.93 2,960
2020-04-22 $7.95 $7.98 $7.93 $7.93 $7.93 6,264
2020-04-21 $7.85 $7.90 $7.84 $7.88 $7.88 6,161
2020-04-20 $7.94 $7.97 $7.92 $7.92 $7.92 4,713
2020-04-17 $7.92 $8.00 $7.88 $7.99 $7.99 6,310
2020-04-16 $7.93 $7.94 $7.90 $7.94 $7.94 2,089
2020-04-15 $8.03 $8.03 $7.94 $7.95 $7.95 8,494
2020-04-14 $8.16 $8.18 $8.15 $8.18 $8.18 3,606
2020-04-13 $8.16 $8.23 $8.16 $8.21 $8.21 2,354
2020-04-09 $8.18 $8.21 $8.11 $8.20 $8.20 7,036
2020-04-08 $8.20 $8.25 $8.19 $8.23 $8.23 5,806
2020-04-07 $8.26 $8.29 $8.16 $8.16 $8.16 4,566
2020-04-06 $8.10 $8.11 $8.04 $8.11 $8.11 9,818
2020-04-03 $7.96 $7.99 $7.91 $7.99 $7.99 11,383
2020-04-02 $7.96 $8.00 $7.92 $8.00 $8.00 3,988
2020-04-01 $7.96 $8.02 $7.93 $8.02 $8.02 24,440
2020-03-31 $8.10 $8.12 $8.05 $8.08 $8.08 4,948
2020-03-30 $8.04 $8.13 $7.99 $8.13 $8.13 4,300
2020-03-27 $8.22 $8.22 $8.09 $8.12 $8.12 7,469
2020-03-26 $8.34 $8.42 $8.30 $8.36 $8.36 12,281
2020-03-25 $8.46 $8.54 $8.38 $8.42 $8.42 10,808
2020-03-24 $8.54 $8.59 $8.48 $8.55 $8.55 13,101
2020-03-23 $8.51 $8.51 $8.25 $8.33 $8.30 20,452
2020-03-20 $8.88 $9.00 $8.63 $8.65 $8.63 18,132
2020-03-19 $9.39 $9.43 $9.05 $9.28 $9.25 30,767
2020-03-18 $9.05 $9.50 $9.00 $9.20 $9.17 213,660
2020-03-17 $8.46 $8.98 $8.46 $8.98 $8.95 20,282
2020-03-16 $8.46 $8.81 $8.34 $8.42 $8.39 23,997
2020-03-13 $9.13 $9.13 $8.82 $9.07 $9.04 50,598
2020-03-12 $8.35 $9.21 $8.17 $8.83 $8.80 54,948
2020-03-11 $8.47 $8.93 $8.41 $8.82 $8.79 66,104
2020-03-10 $8.42 $8.70 $8.20 $8.70 $8.67 143,176
2020-03-09 $7.84 $8.26 $7.84 $8.23 $8.20 353,007
2020-03-06 $8.38 $8.56 $8.31 $8.52 $8.50 39,301
2020-03-05 $8.81 $8.84 $8.74 $8.76 $8.73 13,424
2020-03-04 $8.91 $9.03 $8.85 $8.99 $8.96 53,490
2020-03-03 $9.23 $9.23 $8.75 $8.95 $8.92 61,591
2020-03-02 $9.10 $9.25 $9.04 $9.24 $9.21 25,375
2020-02-28 $9.33 $9.33 $9.20 $9.23 $9.20 23,704
2020-02-27 $9.51 $9.64 $9.47 $9.57 $9.54 12,337
2020-02-26 $9.71 $9.74 $9.60 $9.67 $9.64 3,770
2020-02-25 $9.70 $9.70 $9.62 $9.67 $9.64 13,854
2020-02-24 $9.70 $9.75 $9.70 $9.74 $9.71 20,150
2020-02-21 $9.96 $10.00 $9.95 $9.97 $9.93 6,678
2020-02-20 $10.10 $10.10 $10.08 $10.09 $10.05 663
2020-02-19 $10.19 $10.19 $10.17 $10.17 $10.14 2,045
2020-02-18 $10.17 $10.17 $10.15 $10.17 $10.14 973
2020-02-14 $10.24 $10.25 $10.20 $10.25 $10.21 1,726
2020-02-13 $10.30 $10.30 $10.30 $10.30 $10.26 650
2020-02-12 $10.32 $10.34 $10.30 $10.32 $10.29 727
2020-02-11 $10.19 $10.25 $10.19 $10.24 $10.20 5,212
2020-02-10 $10.18 $10.18 $10.14 $10.17 $10.14 4,573
2020-02-07 $10.26 $10.26 $10.22 $10.23 $10.19 1,986
2020-02-06 $10.38 $10.39 $10.35 $10.36 $10.33 32,019
2020-02-05 $10.37 $10.39 $10.37 $10.39 $10.35 1,230
2020-02-04 $10.25 $10.27 $10.25 $10.25 $10.22 3,049
2020-02-03 $10.17 $10.17 $10.09 $10.09 $10.05 4,032
2020-01-31 $10.16 $10.16 $10.05 $10.07 $10.04 7,772
2020-01-30 $10.17 $10.20 $10.12 $10.20 $10.17 857
2020-01-29 $10.33 $10.33 $10.24 $10.24 $10.21 1,165
2020-01-28 $10.31 $10.40 $10.31 $10.39 $10.35 3,980
2020-01-27 $10.33 $10.33 $10.26 $10.27 $10.24 11,993
2020-01-24 $10.52 $10.52 $10.45 $10.48 $10.44 4,560
2020-01-23 $10.59 $10.60 $10.54 $10.59 $10.55 2,609
2020-01-22 $10.68 $10.68 $10.68 $10.68 $10.64 0
2020-01-21 $10.70 $10.74 $10.69 $10.70 $10.66 2,731
2020-01-17 $10.81 $10.82 $10.80 $10.82 $10.78 318
2020-01-16 $10.75 $10.78 $10.75 $10.78 $10.74 1,428
2020-01-15 $10.75 $10.75 $10.72 $10.72 $10.68 2,055
2020-01-14 $10.81 $10.81 $10.80 $10.80 $10.76 922
2020-01-13 $10.88 $10.88 $10.86 $10.86 $10.82 1,476
2020-01-10 $10.77 $10.86 $10.77 $10.81 $10.77 2,321
2020-01-09 $10.96 $10.96 $10.88 $10.88 $10.84 3,743
2020-01-08 $10.80 $10.89 $10.80 $10.89 $10.86 670
2020-01-07 $10.82 $10.82 $10.82 $10.82 $10.78 189
2020-01-06 $10.72 $10.79 $10.53 $10.79 $10.75 1,370
2020-01-03 $10.58 $10.72 $10.58 $10.72 $10.68 156
2020-01-02 $10.97 $11.03 $10.93 $10.93 $10.89 580
2019-12-31 $11.08 $11.08 $11.02 $11.07 $11.03 7,656
2019-12-30 $10.86 $11.11 $10.80 $11.02 $10.98 15,660
2019-12-27 $10.99 $11.01 $10.93 $10.98 $10.94 7,414
2019-12-26 $10.99 $11.04 $10.99 $11.01 $10.97 690
2019-12-24 $11.07 $11.12 $11.07 $11.11 $11.07 3,287
2019-12-23 $11.04 $11.10 $11.01 $11.07 $11.03 2,971
2019-12-20 $11.02 $11.08 $11.00 $11.08 $11.03 3,929
2019-12-19 $11.15 $11.18 $11.03 $11.10 $11.05 5,878
2019-12-18 $11.11 $11.14 $11.10 $11.10 $11.05 909
2019-12-17 $10.96 $11.03 $10.96 $11.01 $10.96 1,547
2019-12-16 $10.87 $11.05 $10.87 $11.04 $10.99 775
2019-12-13 $10.88 $10.88 $10.87 $10.88 $10.83 863
2019-12-12 $10.85 $11.11 $10.85 $11.08 $11.02 3,878
2019-12-11 $10.88 $10.91 $10.81 $10.81 $10.77 3,555
2019-12-10 $10.95 $10.95 $10.90 $10.95 $10.89 4,738
2019-12-09 $10.89 $10.91 $10.87 $10.91 $10.85 22,270
2019-12-06 $10.96 $10.96 $10.88 $10.92 $10.87 6,415
2019-12-05 $10.87 $10.87 $10.80 $10.81 $10.76 2,028
2019-12-04 $10.74 $10.78 $10.74 $10.77 $10.72 784
2019-12-03 $10.75 $10.75 $10.59 $10.64 $10.59 1,636
2019-12-02 $10.95 $10.95 $10.91 $10.92 $10.87 6,801
2019-11-29 $10.81 $10.81 $10.81 $10.81 $10.76 10
2019-11-27 $10.75 $10.78 $10.75 $10.78 $10.73 1,365
2019-11-26 $10.69 $10.70 $10.69 $10.70 $10.65 3,580
2019-11-25 $10.77 $10.77 $10.75 $10.76 $10.71 1,495
2019-11-22 $10.76 $10.77 $10.76 $10.77 $10.72 110
2019-11-21 $10.74 $10.77 $10.73 $10.76 $10.71 1,559
2019-11-20 $10.68 $10.68 $10.68 $10.68 $10.63 4
2019-11-19 $10.82 $10.82 $10.79 $10.80 $10.75 604
2019-11-18 $10.84 $10.86 $10.83 $10.86 $10.81 1,159
2019-11-15 $10.92 $10.92 $10.88 $10.91 $10.85 1,926
2019-11-14 $10.89 $10.89 $10.86 $10.89 $10.84 809
2019-11-13 $11.03 $11.04 $11.01 $11.04 $10.99 1,391
2019-11-12 $11.17 $11.22 $11.11 $11.11 $11.06 24,232
2019-11-11 $11.16 $11.16 $11.14 $11.14 $11.09 529
2019-11-08 $11.01 $11.18 $11.01 $11.18 $11.13 1,648
2019-11-07 $11.03 $11.23 $11.03 $11.12 $11.07 19,986
2019-11-06 $10.94 $10.94 $10.87 $10.87 $10.81 3,206
2019-11-05 $10.91 $10.99 $10.91 $10.97 $10.92 26,292
2019-11-04 $10.75 $10.78 $10.75 $10.78 $10.73 3,504
2019-11-01 $10.67 $10.67 $10.62 $10.63 $10.58 2,924
2019-10-31 $10.62 $10.62 $10.55 $10.56 $10.51 1,622
2019-10-30 $10.85 $10.88 $10.79 $10.79 $10.74 5,624
2019-10-29 $10.90 $10.94 $10.90 $10.91 $10.86 1,675
2019-10-28 $10.95 $10.98 $10.94 $10.95 $10.90 18,320
2019-10-25 $10.77 $10.87 $10.77 $10.85 $10.80 1,847
2019-10-24 $10.70 $10.77 $10.70 $10.77 $10.72 110
2019-10-23 $10.71 $10.76 $10.71 $10.76 $10.71 2,812
2019-10-22 $10.75 $10.80 $10.75 $10.77 $10.72 1,223
2019-10-21 $10.79 $10.86 $10.76 $10.83 $10.78 12,502
2019-10-18 $10.72 $10.73 $10.72 $10.73 $10.68 233
2019-10-17 $10.80 $10.80 $10.69 $10.75 $10.70 2,493
2019-10-16 $10.73 $10.75 $10.73 $10.73 $10.68 659
2019-10-15 $10.74 $10.79 $10.74 $10.79 $10.74 2,187
2019-10-14 $10.59 $10.66 $10.59 $10.66 $10.61 220
2019-10-11 $10.67 $10.75 $10.67 $10.72 $10.67 4,534
2019-10-10 $10.52 $10.52 $10.50 $10.50 $10.45 3,713
2019-10-09 $10.28 $10.35 $10.28 $10.30 $10.25 4,742
2019-10-08 $10.20 $10.25 $10.17 $10.25 $10.21 505
2019-10-07 $10.28 $10.29 $10.28 $10.29 $10.25 143
2019-10-04 $10.22 $10.22 $10.18 $10.18 $10.13 6,019
2019-10-03 $10.20 $10.25 $10.20 $10.25 $10.20 894
2019-10-02 $10.38 $10.41 $10.38 $10.41 $10.36 857
2019-10-01 $10.60 $10.60 $10.45 $10.52 $10.47 1,285
2019-09-30 $10.71 $10.71 $10.61 $10.61 $10.56 2,253
2019-09-27 $10.66 $10.66 $10.63 $10.63 $10.58 400
2019-09-26 $10.64 $10.68 $10.63 $10.68 $10.63 5,400
2019-09-25 $10.74 $10.74 $10.74 $10.74 $10.69 158
2019-09-24 $10.61 $10.62 $10.54 $10.54 $10.49 6,910
2019-09-23 $10.68 $10.76 $10.68 $10.76 $10.66 759
2019-09-20 $10.94 $10.94 $10.80 $10.80 $10.70 101
2019-09-19 $10.96 $10.98 $10.91 $10.98 $10.88 4,863
2019-09-18 $10.86 $10.98 $10.86 $10.98 $10.88 2,700
2019-09-17 $11.06 $11.06 $10.97 $10.99 $10.89 1,349
2019-09-16 $11.10 $11.13 $11.04 $11.10 $11.00 6,700
2019-09-13 $11.05 $11.24 $11.05 $11.24 $11.14 30,400
2019-09-12 $10.77 $10.95 $10.77 $10.93 $10.83 4,835
2019-09-11 $10.82 $10.84 $10.80 $10.84 $10.74 2,246
2019-09-10 $10.63 $10.79 $10.63 $10.79 $10.69 7,800
2019-09-09 $10.52 $10.58 $10.52 $10.58 $10.48 3,298
2019-09-06 $10.39 $10.39 $10.37 $10.37 $10.28 8,900
2019-09-05 $10.34 $10.46 $10.32 $10.38 $10.29 4,515
2019-09-04 $10.23 $10.23 $10.14 $10.16 $10.07 10,286
2019-09-03 $10.14 $10.21 $10.12 $10.21 $10.12 4,700
2019-08-30 $10.32 $10.34 $10.26 $10.34 $10.25 2,757
2019-08-29 $10.38 $10.38 $10.26 $10.27 $10.18 13,566
2019-08-28 $10.20 $10.23 $10.17 $10.22 $10.13 10,346
2019-08-27 $10.37 $10.37 $10.22 $10.25 $10.16 9,132
2019-08-26 $10.31 $10.33 $10.31 $10.32 $10.23 4,039
2019-08-23 $10.49 $10.49 $10.29 $10.31 $10.22 1,452
2019-08-22 $10.64 $10.64 $10.49 $10.50 $10.40 18,669
2019-08-21 $10.49 $10.51 $10.43 $10.46 $10.36 5,736
2019-08-20 $10.40 $10.40 $10.38 $10.38 $10.28 484
2019-08-19 $10.57 $10.57 $10.46 $10.48 $10.39 8,915
2019-08-16 $10.45 $10.55 $10.41 $10.45 $10.36 4,353
2019-08-15 $10.81 $10.81 $10.31 $10.34 $10.24 5,420
2019-08-14 $10.57 $10.57 $10.50 $10.54 $10.45 4,503
2019-08-13 $10.70 $10.81 $10.67 $10.75 $10.66 3,023
2019-08-12 $10.68 $10.68 $10.61 $10.61 $10.51 1,000
2019-08-09 $10.78 $10.88 $10.70 $10.75 $10.65 4,933
2019-08-08 $10.87 $10.87 $10.70 $10.78 $10.68 2,537
2019-08-07 $10.49 $10.76 $10.49 $10.76 $10.67 15,244
2019-08-06 $10.85 $10.88 $10.77 $10.77 $10.67 4,944
2019-08-05 $10.87 $10.90 $10.76 $10.81 $10.71 12,591
2019-08-02 $11.16 $11.16 $11.10 $11.10 $11.00 4,526
2019-08-01 $11.51 $11.53 $11.15 $11.17 $11.07 109,034
2019-07-31 $11.56 $11.56 $11.51 $11.51 $11.41 1,034
2019-07-30 $11.64 $11.64 $11.55 $11.57 $11.46 10,843
2019-07-29 $11.59 $11.65 $11.59 $11.65 $11.54 1,476
2019-07-26 $11.67 $11.68 $11.64 $11.67 $11.56 10,890
2019-07-25 $11.66 $11.75 $11.64 $11.64 $11.54 5,737
2019-07-24 $11.57 $11.59 $11.57 $11.57 $11.47 1,734
2019-07-23 $11.57 $11.64 $11.56 $11.62 $11.51 2,930
2019-07-22 $11.50 $11.57 $11.49 $11.57 $11.46 7,176
2019-07-19 $11.54 $11.59 $11.53 $11.53 $11.43 3,551
2019-07-18 $11.60 $11.60 $11.50 $11.50 $11.40 4,985
2019-07-17 $11.61 $11.65 $11.60 $11.61 $11.50 944
2019-07-16 $11.71 $11.77 $11.67 $11.72 $11.61 96,717
2019-07-15 $11.64 $11.68 $11.60 $11.68 $11.57 22,999
2019-07-12 $11.74 $11.77 $11.64 $11.69 $11.58 78,146
2019-07-11 $11.69 $11.77 $11.62 $11.77 $11.66 6,655
2019-07-10 $11.63 $11.73 $11.53 $11.59 $11.49 16,524
2019-07-09 $11.61 $11.61 $11.61 $11.61 $11.50 467
2019-07-08 $11.55 $11.59 $11.49 $11.59 $11.48 4,524
2019-07-05 $11.34 $11.61 $11.34 $11.54 $11.44 11,111
2019-07-03 $11.34 $11.34 $11.33 $11.33 $11.23 1,936
2019-07-02 $11.47 $11.47 $11.36 $11.38 $11.27 1,189
2019-07-01 $11.45 $11.56 $11.45 $11.52 $11.42 18,370
2019-06-28 $11.50 $11.56 $11.46 $11.46 $11.36 7,936
2019-06-27 $11.58 $11.58 $11.45 $11.49 $11.38 1,972
2019-06-26 $11.53 $11.59 $11.53 $11.59 $11.48 7,602
2019-06-25 $11.45 $11.45 $11.41 $11.42 $11.32 4,454
2019-06-24 $11.60 $11.61 $11.55 $11.55 $11.39 3,024
2019-06-21 $11.62 $11.69 $11.62 $11.68 $11.52 6,787
2019-06-20 $11.53 $11.53 $11.44 $11.51 $11.35 9,127
2019-06-19 $11.64 $11.77 $11.58 $11.61 $11.45 7,171
2019-06-18 $11.73 $11.73 $11.66 $11.66 $11.50 665
2019-06-17 $11.75 $11.75 $11.71 $11.73 $11.57 4,290
2019-06-14 $11.76 $11.76 $11.72 $11.74 $11.58 5,506
2019-06-13 $11.75 $11.75 $11.75 $11.75 $11.60 91
2019-06-12 $11.82 $11.84 $11.82 $11.84 $11.68 229
2019-06-11 $11.92 $11.92 $11.92 $11.92 $11.76 17
2019-06-10 $11.85 $11.92 $11.85 $11.92 $11.76 9,207
2019-06-07 $11.74 $11.76 $11.71 $11.76 $11.60 9,657
2019-06-06 $11.81 $11.88 $11.81 $11.88 $11.72 8,326
2019-06-05 $11.85 $11.86 $11.80 $11.86 $11.70 11,661
2019-06-04 $11.90 $11.94 $11.87 $11.87 $11.71 17,577
2019-06-03 $11.89 $11.92 $11.72 $11.76 $11.60 43,490
2019-05-31 $12.07 $12.07 $11.94 $11.94 $11.78 10,037
2019-05-30 $12.31 $12.31 $12.16 $12.17 $12.00 7,634
2019-05-29 $12.20 $12.31 $12.19 $12.29 $12.12 3,517
2019-05-28 $12.32 $12.34 $12.30 $12.30 $12.13 2,582
2019-05-24 $12.43 $12.46 $12.43 $12.45 $12.28 6,965
2019-05-23 $12.50 $12.50 $12.42 $12.42 $12.25 4,512
2019-05-22 $12.65 $12.65 $12.65 $12.65 $12.48 2
2019-05-21 $12.70 $12.77 $12.70 $12.77 $12.60 1,756
2019-05-20 $12.67 $12.74 $12.67 $12.71 $12.53 1,717
2019-05-17 $12.62 $12.64 $12.62 $12.64 $12.46 596
2019-05-16 $12.73 $12.73 $12.69 $12.69 $12.52 1,052
2019-05-15 $12.60 $12.69 $12.60 $12.60 $12.43 3,595
2019-05-14 $12.77 $12.77 $12.74 $12.74 $12.57 429
2019-05-13 $12.74 $12.74 $12.67 $12.68 $12.51 44,891
2019-05-10 $12.81 $12.85 $12.76 $12.85 $12.68 1,988
2019-05-09 $12.76 $12.84 $12.76 $12.79 $12.62 2,472
2019-05-08 $12.77 $12.92 $12.77 $12.92 $12.75 1,760
2019-05-07 $12.89 $12.89 $12.83 $12.83 $12.66 2,377
2019-05-06 $12.90 $12.98 $12.90 $12.98 $12.80 1,159
2019-05-03 $13.04 $13.04 $13.04 $13.04 $12.86 353
2019-05-02 $13.11 $13.12 $13.11 $13.12 $12.94 553
2019-05-01 $12.88 $13.01 $12.83 $13.01 $12.83 2,017
2019-04-30 $13.06 $13.06 $12.97 $12.98 $12.81 965
2019-04-29 $13.02 $13.09 $13.02 $13.07 $12.89 2,639
2019-04-26 $12.98 $12.99 $12.97 $12.97 $12.80 2,075
2019-04-25 $13.02 $13.07 $13.02 $13.07 $12.89 2,898
2019-04-24 $13.02 $13.03 $13.01 $13.03 $12.85 1,708
2019-04-23 $13.18 $13.18 $13.18 $13.18 $13.00 0
2019-04-22 $13.18 $13.25 $13.18 $13.25 $13.07 2,066
2019-04-18 $13.16 $13.16 $13.16 $13.16 $12.98 50
2019-04-17 $13.23 $13.26 $13.23 $13.26 $13.08 901
2019-04-16 $13.28 $13.30 $13.21 $13.30 $13.12 4,816
2019-04-15 $13.22 $13.22 $13.14 $13.16 $12.98 3,114
2019-04-12 $13.11 $13.23 $13.11 $13.23 $13.05 4,434
2019-04-11 $13.00 $13.05 $12.98 $13.01 $12.83 6,299
2019-04-10 $13.01 $13.01 $12.91 $12.91 $12.74 1,382
2019-04-09 $13.03 $13.03 $13.00 $13.00 $12.83 789
2019-04-08 $13.00 $13.08 $13.00 $13.07 $12.89 10,627
2019-04-05 $13.02 $13.02 $13.00 $13.00 $12.82 357
2019-04-04 $13.08 $13.08 $13.02 $13.02 $12.84 4,149
2019-04-03 $13.02 $13.06 $13.01 $13.05 $12.87 3,520
2019-04-02 $12.95 $12.95 $12.95 $12.95 $12.78 53
2019-04-01 $12.90 $13.00 $12.90 $12.98 $12.80 15,591
2019-03-29 $12.80 $12.80 $12.73 $12.73 $12.56 2,456
2019-03-28 $12.71 $12.71 $12.67 $12.67 $12.49 2,477
2019-03-27 $12.74 $12.74 $12.60 $12.66 $12.49 9,990
2019-03-26 $12.86 $12.86 $12.74 $12.75 $12.58 1,838
2019-03-25 $12.85 $12.88 $12.69 $12.74 $12.57 10,328
2019-03-22 $12.90 $13.02 $12.81 $12.84 $12.66 17,962
2019-03-21 $13.13 $13.13 $13.10 $13.13 $12.95 4,764
2019-03-20 $13.36 $13.36 $13.10 $13.11 $12.94 7,522
2019-03-19 $13.41 $13.41 $13.37 $13.37 $13.19 1,252
2019-03-18 $13.44 $13.44 $13.39 $13.39 $13.14 369
2019-03-15 $13.47 $13.47 $13.46 $13.46 $13.22 807
2019-03-14 $13.50 $13.51 $13.46 $13.49 $13.25 7,603
2019-03-13 $13.45 $13.46 $13.41 $13.43 $13.18 1,462
2019-03-12 $13.45 $13.47 $13.42 $13.42 $13.18 46,304
2019-03-11 $13.57 $13.57 $13.47 $13.53 $13.28 12,139
2019-03-08 $13.49 $13.52 $13.49 $13.52 $13.27 2,365
2019-03-07 $13.53 $13.57 $13.53 $13.56 $13.32 605
2019-03-06 $13.78 $13.78 $13.71 $13.73 $13.48 2,725
2019-03-05 $13.90 $13.91 $13.84 $13.84 $13.59 2,332
2019-03-04 $13.92 $13.92 $13.85 $13.85 $13.60 1,407
2019-03-01 $13.92 $13.96 $13.87 $13.96 $13.71 4,889
2019-02-28 $13.80 $13.85 $13.80 $13.82 $13.57 4,090
2019-02-27 $13.74 $13.74 $13.74 $13.74 $13.49 0
2019-02-26 $13.50 $13.71 $13.50 $13.71 $13.46 1,006
2019-02-25 $13.70 $13.70 $13.64 $13.64 $13.39 371
2019-02-22 $13.61 $13.65 $13.58 $13.65 $13.40 1,616
2019-02-21 $13.63 $13.80 $13.63 $13.69 $13.44 731
2019-02-20 $13.61 $13.62 $13.56 $13.56 $13.32 716
2019-02-19 $13.56 $13.65 $13.56 $13.61 $13.36 481
2019-02-15 $13.71 $13.71 $13.71 $13.71 $13.46 145
2019-02-14 $13.63 $13.68 $13.63 $13.68 $13.43 131
2019-02-13 $13.86 $13.86 $13.86 $13.86 $13.60 50
2019-02-12 $13.58 $13.79 $13.58 $13.79 $13.54 1,141
2019-02-11 $13.56 $13.65 $13.55 $13.65 $13.40 2,488
2019-02-08 $13.68 $13.68 $13.51 $13.60 $13.35 1,585
2019-02-07 $13.73 $13.73 $13.73 $13.73 $13.48 74
2019-02-06 $13.67 $13.72 $13.67 $13.72 $13.47 201
2019-02-05 $13.80 $13.92 $13.62 $13.77 $13.52 1,299
2019-02-04 $13.89 $13.89 $13.80 $13.80 $13.55 4,407
2019-02-01 $13.60 $13.70 $13.60 $13.70 $13.45 1,151
2019-01-31 $13.49 $13.68 $13.49 $13.56 $13.31 4,268
2019-01-30 $13.85 $13.90 $13.63 $13.89 $13.64 1,452
2019-01-29 $13.79 $13.79 $13.79 $13.79 $13.54 5
2019-01-28 $13.70 $13.93 $13.70 $13.87 $13.62 2,691
2019-01-25 $14.00 $14.00 $13.93 $13.93 $13.68 14,475
2019-01-24 $13.90 $13.90 $13.70 $13.88 $13.62 3,498
2019-01-23 $13.99 $13.99 $13.95 $13.95 $13.70 1,532
2019-01-22 $13.92 $14.05 $13.90 $13.94 $13.68 1,865
2019-01-18 $14.00 $14.10 $13.97 $14.10 $13.84 4,141
2019-01-17 $13.93 $13.94 $13.93 $13.93 $13.68 3,500
2019-01-16 $13.82 $13.93 $13.81 $13.93 $13.67 2,034
2019-01-15 $13.86 $13.89 $13.78 $13.82 $13.57 2,790
2019-01-14 $13.75 $13.84 $13.68 $13.84 $13.59 1,301
2019-01-11 $13.81 $13.81 $13.69 $13.79 $13.54 3,898
2019-01-10 $13.86 $13.87 $13.84 $13.87 $13.62 702
2019-01-09 $13.95 $13.95 $13.88 $13.93 $13.67 2,581
2019-01-08 $13.88 $13.92 $13.78 $13.90 $13.65 14,677
2019-01-07 $13.71 $13.84 $13.68 $13.68 $13.43 1,562
2019-01-04 $13.28 $13.79 $13.28 $13.71 $13.46 9,137
2019-01-03 $13.82 $13.83 $13.51 $13.52 $13.28 1,669
2019-01-02 $13.24 $13.77 $13.24 $13.74 $13.49 4,651
2018-12-31 $14.00 $14.00 $13.79 $13.82 $13.57 32,388
2018-12-28 $13.87 $14.14 $13.87 $14.01 $13.76 2,550
2018-12-27 $13.98 $14.12 $13.96 $14.08 $13.83 4,374
2018-12-26 $14.10 $14.34 $14.08 $14.19 $13.92 19,949
2018-12-24 $14.00 $14.12 $14.00 $14.08 $13.81 1,587
2018-12-21 $14.00 $14.21 $14.00 $14.15 $13.87 3,705
2018-12-20 $14.07 $14.23 $13.97 $14.22 $13.94 3,916
2018-12-19 $14.10 $14.26 $14.10 $14.26 $13.98 3,239
2018-12-18 $14.27 $14.35 $14.27 $14.35 $14.07 4,891
2018-12-17 $13.70 $14.43 $13.70 $14.43 $14.15 5,109
2018-12-14 $14.64 $14.64 $14.43 $14.50 $14.22 918
2018-12-13 $14.54 $14.68 $14.54 $14.68 $14.39 248
2018-12-12 $14.55 $14.72 $14.55 $14.64 $14.35 886
2018-12-11 $14.51 $14.72 $14.37 $14.48 $14.19 4,316
2018-12-10 $14.25 $14.51 $14.25 $14.51 $14.23 501
2018-12-07 $14.55 $14.66 $14.33 $14.33 $14.05 1,432
2018-12-06 $14.42 $14.61 $14.33 $14.40 $14.12 7,950
2018-12-04 $14.88 $14.88 $14.62 $14.62 $14.34 2,134
2018-12-03 $15.25 $15.25 $14.90 $14.90 $14.61 3,372
2018-11-30 $15.02 $15.02 $14.95 $14.95 $14.66 35,164
2018-11-29 $15.00 $15.10 $15.00 $15.10 $14.81 18,167
2018-11-28 $15.16 $15.19 $15.03 $15.10 $14.81 13,815
2018-11-27 $15.13 $15.13 $15.13 $15.13 $14.84 17
2018-11-26 $15.13 $15.13 $15.01 $15.13 $14.84 3,335
2018-11-23 $15.05 $15.14 $15.05 $15.11 $14.82 2,517
2018-11-21 $15.20 $15.20 $15.18 $15.18 $14.88 907
2018-11-20 $15.15 $15.18 $15.10 $15.18 $14.88 4,145
2018-11-19 $15.22 $15.22 $15.16 $15.16 $14.86 1,458
2018-11-16 $15.29 $15.29 $15.16 $15.18 $14.88 15,092
2018-11-15 $15.29 $15.34 $15.29 $15.34 $15.04 8,098
2018-11-14 $15.34 $15.35 $15.30 $15.35 $15.05 6,840
2018-11-13 $15.38 $15.49 $15.38 $15.49 $15.19 1,928
2018-11-12 $15.57 $15.63 $15.44 $15.44 $15.14 11,528
2018-11-09 $15.72 $15.72 $15.72 $15.72 $15.41 192
2018-11-08 $15.75 $15.80 $15.75 $15.78 $15.47 835
2018-11-07 $15.64 $15.72 $15.62 $15.71 $15.40 17,465
2018-11-06 $15.71 $15.71 $15.68 $15.71 $15.40 1,845
2018-11-05 $15.68 $15.68 $15.68 $15.68 $15.37 556
2018-11-02 $15.63 $15.78 $15.60 $15.78 $15.47 17,343
2018-11-01 $15.59 $15.59 $15.57 $15.57 $15.27 362
2018-10-31 $15.57 $15.57 $15.51 $15.53 $15.23 1,001
2018-10-30 $15.34 $15.40 $15.28 $15.31 $15.01 1,500
2018-10-29 $15.31 $15.47 $15.25 $15.32 $15.03 4,941
2018-10-26 $15.29 $15.29 $15.21 $15.21 $14.91 1,321
2018-10-25 $15.43 $15.51 $15.39 $15.51 $15.21 1,951
2018-10-24 $15.47 $15.48 $15.33 $15.34 $15.04 9,141
2018-10-23 $15.43 $15.56 $15.41 $15.56 $15.26 6,064
2018-10-22 $15.77 $15.77 $15.76 $15.76 $15.45 824
2018-10-19 $15.77 $15.77 $15.71 $15.71 $15.40 648
2018-10-18 $15.81 $15.81 $15.62 $15.68 $15.37 1,813
2018-10-17 $15.59 $15.71 $15.59 $15.69 $15.38 3,305
2018-10-16 $15.66 $15.66 $15.65 $15.65 $15.35 784
2018-10-15 $15.59 $15.59 $15.59 $15.59 $15.29 186
2018-10-12 $15.71 $15.71 $15.56 $15.58 $15.28 1,301
2018-10-11 $15.74 $15.81 $15.58 $15.58 $15.28 8,400
2018-10-10 $15.90 $15.91 $15.82 $15.82 $15.51 4,626
2018-10-09 $15.99 $16.13 $15.75 $15.81 $15.50 20,177
2018-10-08 $15.99 $15.99 $15.88 $15.88 $15.57 2,426
2018-10-05 $15.85 $15.98 $15.85 $15.87 $15.56 30,030
2018-10-04 $15.76 $15.87 $15.73 $15.77 $15.46 8,022
2018-10-03 $15.46 $15.67 $15.45 $15.61 $15.31 7,928
2018-10-02 $15.22 $15.38 $15.22 $15.34 $15.04 3,663
2018-10-01 $15.44 $15.46 $15.39 $15.46 $15.16 1,325
2018-09-28 $15.52 $15.52 $15.25 $15.41 $15.10 3,861
2018-09-27 $15.40 $15.42 $15.33 $15.39 $15.09 10,041
2018-09-26 $15.48 $15.48 $15.40 $15.40 $15.10 1,972
2018-09-25 $15.49 $15.53 $15.48 $15.53 $15.23 3,334
2018-09-24 $15.50 $15.50 $15.39 $15.45 $15.12 3,479
2018-09-21 $15.50 $15.50 $15.39 $15.40 $15.08 1,380
2018-09-20 $15.43 $15.43 $15.40 $15.41 $15.09 2,478
2018-09-19 $15.39 $15.46 $15.39 $15.42 $15.10 18,215
2018-09-18 $15.25 $15.38 $15.23 $15.36 $15.03 10,537
2018-09-17 $15.28 $15.28 $15.18 $15.21 $14.89 5,123
2018-09-14 $15.16 $15.22 $15.11 $15.16 $14.84 43,897
2018-09-13 $15.04 $15.04 $15.03 $15.03 $14.72 979
2018-09-12 $15.12 $15.12 $15.12 $15.12 $14.80 247
2018-09-11 $15.16 $15.16 $15.16 $15.16 $14.84 7,497
2018-09-10 $15.04 $15.04 $15.04 $15.04 $14.73 59
2018-09-07 $15.00 $15.04 $14.95 $15.04 $14.73 2,365
2018-09-06 $14.83 $14.84 $14.73 $14.81 $14.50 9,088
2018-09-05 $14.90 $14.90 $14.89 $14.89 $14.58 1,005
2018-09-04 $14.85 $14.89 $14.85 $14.89 $14.58 7,200
2018-08-31 $14.72 $14.72 $14.72 $14.72 $14.41 491
2018-08-30 $14.83 $14.83 $14.76 $14.76 $14.45 5,367
2018-08-29 $14.89 $14.90 $14.84 $14.84 $14.53 3,065
2018-08-28 $14.85 $14.86 $14.79 $14.86 $14.55 7,934
2018-08-27 $14.75 $14.75 $14.68 $14.73 $14.42 883
2018-08-24 $14.67 $14.72 $14.66 $14.72 $14.41 3,543
2018-08-23 $14.66 $14.66 $14.66 $14.66 $14.35 1,787
2018-08-22 $14.61 $14.70 $14.61 $14.70 $14.39 1,032
2018-08-21 $14.69 $14.80 $14.68 $14.75 $14.44 15,241
2018-08-20 $14.71 $14.75 $14.62 $14.65 $14.34 11,267
2018-08-17 $14.78 $14.85 $14.78 $14.84 $14.53 17,941
2018-08-16 $14.76 $14.89 $14.76 $14.87 $14.56 2,791
2018-08-15 $14.87 $14.87 $14.73 $14.80 $14.49 7,687
2018-08-14 $14.91 $14.93 $14.89 $14.92 $14.60 13,429
2018-08-13 $14.88 $14.88 $14.85 $14.88 $14.57 1,502
2018-08-10 $14.95 $14.95 $14.81 $14.85 $14.54 6,863
2018-08-09 $15.10 $15.10 $15.10 $15.10 $14.78 302
2018-08-08 $15.22 $15.22 $15.19 $15.19 $14.87 1,129
2018-08-07 $15.14 $15.25 $15.14 $15.25 $14.93 3,777
2018-08-06 $15.10 $15.11 $15.05 $15.09 $14.77 796
2018-08-03 $15.13 $15.13 $15.13 $15.13 $14.81 5,915
2018-08-02 $15.29 $15.33 $15.24 $15.26 $14.94 6,117
2018-08-01 $15.38 $15.38 $15.26 $15.35 $15.03 9,498
2018-07-31 $15.17 $15.22 $15.14 $15.22 $14.90 1,591
2018-07-30 $15.19 $15.32 $15.19 $15.32 $15.00 12,263
2018-07-27 $15.22 $15.25 $15.17 $15.17 $14.85 1,603
2018-07-26 $15.12 $15.25 $15.12 $15.25 $14.93 973
2018-07-25 $15.15 $15.24 $15.15 $15.24 $14.92 6,609
2018-07-24 $15.21 $15.21 $15.17 $15.17 $14.85 2,144
2018-07-23 $15.10 $15.25 $15.10 $15.25 $14.93 10,279
2018-07-20 $14.87 $15.00 $14.87 $14.99 $14.68 1,590
2018-07-19 $14.95 $14.98 $14.95 $14.97 $14.66 69,285
2018-07-18 $14.88 $14.93 $14.88 $14.93 $14.62 4,185
2018-07-17 $14.84 $14.92 $14.84 $14.91 $14.60 3,580
2018-07-16 $14.89 $15.02 $14.86 $14.89 $14.58 4,724
2018-07-13 $14.81 $14.84 $14.77 $14.84 $14.53 1,935
2018-07-12 $14.89 $14.89 $14.89 $14.89 $14.58 901
2018-07-11 $14.85 $14.89 $14.85 $14.89 $14.58 982
2018-07-10 $14.94 $14.96 $14.94 $14.96 $14.65 1,649
2018-07-09 $14.87 $14.94 $14.86 $14.94 $14.63 6,818
2018-07-06 $14.81 $14.85 $14.78 $14.80 $14.49 2,711
2018-07-05 $14.82 $14.89 $14.80 $14.86 $14.55 3,479
2018-07-03 $14.98 $14.98 $14.81 $14.88 $14.57 2,327
2018-07-02 $14.95 $14.98 $14.90 $14.95 $14.63 15,853
2018-06-29 $14.91 $14.96 $14.79 $14.86 $14.54 5,082
2018-06-28 $14.80 $14.90 $14.80 $14.80 $14.49 25,964
2018-06-27 $14.89 $14.95 $14.83 $14.88 $14.57 42,213
2018-06-26 $14.93 $15.04 $14.93 $14.97 $14.66 20,831
2018-06-25 $15.03 $15.11 $14.96 $15.00 $14.69 10,883
2018-06-22 $15.15 $15.15 $15.15 $15.15 $14.83 137
2018-06-21 $15.09 $15.09 $15.09 $15.09 $14.77 238
2018-06-20 $15.03 $15.25 $15.03 $15.25 $14.93 4,142
2018-06-19 $15.08 $15.08 $15.05 $15.05 $14.73 2,583
2018-06-18 $15.12 $15.21 $15.11 $15.21 $14.89 937
2018-06-15 $15.24 $15.24 $15.02 $15.19 $14.87 4,190
2018-06-14 $15.42 $15.42 $15.24 $15.28 $14.96 1,732
2018-06-13 $15.28 $15.48 $15.28 $15.42 $15.10 18,311
2018-06-12 $15.37 $15.39 $15.30 $15.30 $14.98 1,069
2018-06-11 $15.36 $15.36 $15.31 $15.32 $14.99 5,763
2018-06-08 $15.22 $15.29 $15.22 $15.29 $14.97 825
2018-06-07 $15.37 $15.39 $15.10 $15.25 $14.94 3,105
2018-06-06 $15.30 $15.41 $15.30 $15.40 $15.08 10,355
2018-06-05 $15.23 $15.29 $15.17 $15.19 $14.87 8,266
2018-06-04 $15.25 $15.32 $15.19 $15.31 $14.99 26,923
2018-06-01 $15.25 $15.25 $15.13 $15.22 $14.90 6,990
2018-05-31 $15.04 $15.04 $14.93 $14.93 $14.62 6,326
2018-05-30 $14.95 $15.08 $14.92 $14.97 $14.66 16,675
2018-05-29 $15.09 $15.15 $14.74 $14.80 $14.49 21,715
2018-05-25 $15.35 $15.35 $15.28 $15.30 $14.97 8,724
2018-05-24 $15.54 $15.54 $15.42 $15.44 $15.12 5,171
2018-05-23 $15.64 $15.75 $15.57 $15.62 $15.29 11,919
2018-05-22 $15.79 $15.85 $15.79 $15.84 $15.50 872
2018-05-21 $15.82 $15.87 $15.79 $15.84 $15.51 12,608
2018-05-18 $15.98 $15.98 $15.73 $15.80 $15.47 33,452
2018-05-17 $15.98 $16.00 $15.90 $15.99 $15.66 5,193
2018-05-16 $15.90 $15.93 $15.83 $15.92 $15.59 16,108
2018-05-15 $15.81 $15.93 $15.76 $15.84 $15.51 28,266
2018-05-14 $15.61 $15.63 $15.57 $15.61 $15.28 4,386
2018-05-11 $15.52 $15.52 $15.48 $15.51 $15.19 2,421
2018-05-10 $15.46 $15.57 $15.46 $15.57 $15.24 9,892
2018-05-09 $15.57 $15.63 $15.52 $15.61 $15.28 10,412
2018-05-08 $15.46 $15.53 $15.44 $15.48 $15.16 4,372
2018-05-07 $15.40 $15.44 $15.35 $15.40 $15.08 18,176
2018-05-04 $15.30 $15.47 $15.30 $15.42 $15.09 4,429
2018-05-03 $15.39 $15.41 $15.32 $15.41 $15.09 4,882
2018-05-02 $15.50 $15.51 $15.48 $15.48 $15.16 1,142
2018-05-01 $15.54 $15.56 $15.46 $15.53 $15.20 8,292
2018-04-30 $15.45 $15.52 $15.40 $15.40 $15.08 16,374
2018-04-27 $15.50 $15.54 $15.43 $15.51 $15.19 11,308
2018-04-26 $15.65 $15.65 $15.54 $15.56 $15.23 4,483
2018-04-25 $15.68 $15.76 $15.60 $15.70 $15.37 36,898
2018-04-24 $15.67 $15.67 $15.51 $15.58 $15.25 17,542
2018-04-23 $15.51 $15.60 $15.48 $15.60 $15.27 14,034
2018-04-20 $15.39 $15.44 $15.37 $15.44 $15.12 10,178
2018-04-19 $15.33 $15.39 $15.28 $15.34 $15.02 9,231
2018-04-18 $15.10 $15.24 $15.09 $15.24 $14.92 6,668
2018-04-17 $15.06 $15.11 $15.01 $15.01 $14.70 16,168
2018-04-16 $15.11 $15.12 $15.04 $15.07 $14.75 5,262
2018-04-13 $15.15 $15.15 $15.04 $15.04 $14.73 2,022
2018-04-12 $15.05 $15.08 $15.02 $15.07 $14.75 15,366
2018-04-11 $14.95 $14.95 $14.91 $14.92 $14.61 472
2018-04-10 $14.98 $14.98 $14.98 $14.98 $14.67 377
2018-04-09 $14.99 $14.99 $14.91 $14.91 $14.60 3,756
2018-04-06 $14.99 $15.03 $14.84 $14.87 $14.56 11,184
2018-04-05 $15.02 $15.08 $15.02 $15.08 $14.76 9,045
2018-04-04 $14.87 $14.92 $14.84 $14.86 $14.55 2,387
2018-04-03 $14.88 $14.91 $14.85 $14.91 $14.59 3,294
2018-04-02 $14.78 $14.84 $14.69 $14.80 $14.49 9,665
2018-03-29 $14.85 $14.91 $14.82 $14.82 $14.51 11,949
2018-03-28 $14.90 $14.95 $14.84 $14.92 $14.61 8,683
2018-03-27 $15.08 $15.10 $14.94 $14.94 $14.62 7,236
2018-03-26 $15.11 $15.15 $15.10 $15.15 $14.83 2,453
2018-03-23 $15.08 $15.12 $15.08 $15.08 $14.76 3,541
2018-03-22 $15.22 $15.22 $14.90 $15.12 $14.80 43,728
2018-03-21 $15.38 $15.45 $15.38 $15.40 $15.08 12,277
2018-03-20 $15.28 $15.36 $15.28 $15.36 $15.04 2,094
2018-03-19 $15.26 $15.30 $15.16 $15.19 $14.87 11,710
2018-03-16 $15.19 $15.29 $15.17 $15.26 $14.94 15,574
2018-03-15 $15.11 $15.18 $15.11 $15.18 $14.86 5,550
2018-03-14 $15.16 $15.21 $15.06 $15.17 $14.85 7,288
2018-03-13 $15.26 $15.35 $15.25 $15.32 $15.00 3,679
2018-03-12 $15.43 $15.43 $15.29 $15.29 $14.97 1,821
2018-03-09 $15.40 $15.49 $15.36 $15.36 $15.04 3,515
2018-03-08 $15.40 $15.40 $15.27 $15.32 $15.00 4,829
2018-03-07 $15.25 $15.42 $15.23 $15.42 $15.10 3,655
2018-03-06 $15.36 $15.37 $15.35 $15.35 $15.03 1,223
2018-03-05 $15.29 $15.44 $15.29 $15.36 $15.04 8,352
2018-03-02 $15.24 $15.47 $15.24 $15.27 $14.95 6,723
2018-03-01 $15.27 $15.38 $15.09 $15.10 $14.78 23,186
2018-02-28 $15.50 $15.50 $15.34 $15.34 $15.02 11,516
2018-02-27 $15.28 $15.58 $15.28 $15.53 $15.20 8,165
2018-02-26 $15.33 $15.38 $15.21 $15.34 $15.02 13,932
2018-02-23 $15.51 $15.51 $15.39 $15.40 $15.08 15,585
2018-02-22 $15.51 $15.60 $15.48 $15.56 $15.23 24,253
2018-02-21 $15.55 $15.70 $15.44 $15.68 $15.35 24,454
2018-02-20 $15.60 $15.60 $15.50 $15.53 $15.20 19,699
2018-02-16 $15.45 $15.46 $15.37 $15.45 $15.13 22,283
2018-02-15 $15.62 $15.64 $15.43 $15.55 $15.22 26,674
2018-02-14 $15.41 $15.63 $15.41 $15.62 $15.29 34,131
2018-02-13 $15.37 $15.37 $15.30 $15.33 $15.01 3,065
2018-02-12 $15.29 $15.40 $15.29 $15.36 $15.04 8,943
2018-02-09 $15.44 $15.44 $15.16 $15.25 $14.93 10,984
2018-02-08 $15.52 $15.52 $15.23 $15.29 $14.97 28,575
2018-02-07 $15.10 $15.34 $15.10 $15.33 $15.00 20,941
2018-02-06 $14.95 $15.19 $14.95 $15.19 $14.87 20,133
2018-02-05 $15.39 $15.45 $14.91 $15.07 $14.75 39,835
2018-02-02 $15.50 $15.60 $15.30 $15.38 $15.06 67,744
2018-02-01 $15.00 $15.26 $15.00 $15.26 $14.94 13,854
2018-01-31 $14.94 $15.08 $14.91 $15.03 $14.72 11,318
2018-01-30 $14.98 $15.05 $14.86 $14.95 $14.64 31,713
2018-01-29 $14.83 $14.99 $14.83 $14.94 $14.63 22,510
2018-01-26 $14.73 $14.84 $14.71 $14.80 $14.49 21,917
2018-01-25 $14.82 $14.82 $14.65 $14.65 $14.34 12,256
2018-01-24 $14.69 $14.81 $14.69 $14.78 $14.47 8,407
2018-01-23 $14.72 $14.72 $14.64 $14.65 $14.34 12,417
2018-01-22 $14.70 $14.81 $14.69 $14.81 $14.50 17,170
2018-01-19 $14.71 $14.76 $14.68 $14.74 $14.43 11,343
2018-01-18 $14.57 $14.68 $14.57 $14.67 $14.36 7,345
2018-01-17 $14.44 $14.52 $14.44 $14.52 $14.22 13,399
2018-01-16 $14.40 $14.45 $14.34 $14.42 $14.12 7,021
2018-01-12 $14.55 $14.55 $14.46 $14.46 $14.16 4,442
2018-01-11 $14.52 $14.52 $14.36 $14.36 $14.05 10,088
2018-01-10 $14.60 $14.60 $14.43 $14.44 $14.14 36,642
2018-01-09 $14.26 $14.45 $14.26 $14.44 $14.14 5,385
2018-01-08 $14.14 $14.25 $14.14 $14.25 $13.95 1,292
2018-01-05 $14.13 $14.25 $14.13 $14.18 $13.88 7,163
2018-01-04 $14.17 $14.24 $14.17 $14.17 $13.87 6,166
2018-01-03 $14.08 $14.14 $14.05 $14.09 $13.80 7,304
2018-01-02 $14.04 $14.20 $14.04 $14.18 $13.88 3,387
2017-12-29 $14.03 $14.06 $13.97 $14.06 $13.77 4,385
2017-12-28 $14.05 $14.11 $14.00 $14.11 $13.81 241,557
2017-12-27 $14.05 $14.24 $14.05 $14.07 $13.78 30,118
2017-12-26 $14.25 $14.25 $14.18 $14.20 $13.90 5,740
2017-12-22 $14.28 $14.29 $14.20 $14.20 $13.90 9,928
2017-12-21 $14.32 $14.32 $14.25 $14.26 $13.96 2,609
2017-12-20 $14.26 $14.36 $14.20 $14.34 $14.04 75,972
2017-12-19 $14.11 $14.25 $14.05 $14.22 $13.92 325,409
2017-12-18 $13.93 $14.00 $13.91 $13.99 $13.69 28,224
2017-12-15 $13.89 $13.97 $13.89 $13.95 $13.66 1,432
2017-12-14 $13.96 $13.96 $13.86 $13.87 $13.58 5,167
2017-12-13 $14.00 $14.00 $13.87 $13.89 $13.60 4,336
2017-12-12 $14.06 $14.07 $14.03 $14.05 $13.76 10,087
2017-12-11 $13.92 $13.98 $13.92 $13.95 $13.65 1,349
2017-12-08 $13.97 $14.00 $13.97 $14.00 $13.71 734
2017-12-07 $13.85 $13.96 $13.85 $13.96 $13.67 11,308
2017-12-06 $13.83 $13.89 $13.81 $13.83 $13.54 18,401
2017-12-05 $14.02 $14.02 $13.98 $13.98 $13.69 7,031
2017-12-04 $14.05 $14.07 $14.00 $14.00 $13.71 13,617
2017-12-01 $14.03 $14.11 $13.80 $13.90 $13.61 8,319
2017-11-30 $14.03 $14.13 $14.03 $14.13 $13.83 3,918
2017-11-29 $13.98 $14.04 $13.98 $14.00 $13.71 2,904
2017-11-28 $13.80 $13.84 $13.78 $13.82 $13.53 10,391
2017-11-27 $13.83 $13.90 $13.83 $13.84 $13.55 2,521
2017-11-24 $13.85 $13.91 $13.85 $13.88 $13.59 1,599
2017-11-22 $13.95 $13.95 $13.86 $13.86 $13.56 2,869
2017-11-21 $13.86 $14.02 $13.86 $13.98 $13.69 25,750
2017-11-20 $13.98 $14.00 $13.95 $13.98 $13.69 7,727
2017-11-17 $13.90 $13.90 $13.90 $13.90 $13.61 865
2017-11-16 $13.95 $13.95 $13.92 $13.95 $13.66 1,681
2017-11-15 $13.97 $13.97 $13.85 $13.87 $13.58 10,091
2017-11-14 $14.10 $14.10 $14.02 $14.02 $13.73 829
2017-11-13 $14.08 $14.09 $13.99 $14.05 $13.75 17,284
2017-11-10 $13.97 $14.07 $13.97 $14.07 $13.77 655
2017-11-09 $13.87 $13.88 $13.84 $13.85 $13.56 1,545
2017-11-08 $13.84 $13.84 $13.77 $13.82 $13.54 2,482
2017-11-07 $13.80 $13.80 $13.74 $13.74 $13.45 1,304
2017-11-06 $13.85 $13.85 $13.79 $13.79 $13.50 927
2017-11-03 $13.90 $13.92 $13.89 $13.92 $13.63 1,289
2017-11-02 $13.91 $13.94 $13.87 $13.94 $13.65 2,362
2017-11-01 $13.98 $13.98 $13.95 $13.95 $13.66 1,689
2017-10-31 $14.00 $14.02 $13.98 $14.00 $13.71 1,006
2017-10-30 $14.04 $14.04 $13.98 $14.00 $13.71 8,416
2017-10-27 $14.21 $14.28 $14.15 $14.15 $13.85 10,074
2017-10-26 $14.22 $14.23 $14.20 $14.20 $13.90 2,314
2017-10-25 $14.34 $14.34 $14.20 $14.22 $13.92 30,998
2017-10-24 $14.10 $14.17 $14.09 $14.12 $13.82 8,004
2017-10-23 $14.08 $14.09 $13.96 $14.09 $13.80 1,841
2017-10-20 $14.03 $14.04 $14.00 $14.00 $13.71 26,901
2017-10-19 $13.81 $13.83 $13.80 $13.80 $13.51 4,981
2017-10-18 $13.94 $13.96 $13.90 $13.90 $13.61 4,715
2017-10-17 $13.86 $13.91 $13.82 $13.84 $13.55 756
2017-10-16 $13.77 $13.81 $13.77 $13.81 $13.52 876
2017-10-13 $13.75 $13.81 $13.73 $13.75 $13.46 4,487
2017-10-12 $13.90 $13.93 $13.89 $13.89 $13.60 753
2017-10-11 $13.99 $13.99 $13.92 $13.96 $13.67 4,459
2017-10-10 $13.92 $13.97 $13.91 $13.97 $13.68 1,622
2017-10-09 $14.10 $14.10 $13.94 $13.94 $13.65 2,379
2017-10-06 $14.08 $14.15 $13.97 $14.00 $13.71 8,701
2017-10-05 $13.94 $14.00 $13.94 $13.96 $13.66 2,891
2017-10-04 $13.88 $13.97 $13.88 $13.89 $13.60 2,440
2017-10-03 $13.94 $13.95 $13.87 $13.93 $13.64 7,303
2017-10-02 $13.95 $14.00 $13.95 $14.00 $13.70 484
2017-09-29 $13.74 $13.95 $13.74 $13.90 $13.61 1,797
2017-09-28 $14.00 $14.00 $13.86 $13.89 $13.60 2,770
2017-09-27 $13.86 $13.88 $13.86 $13.88 $13.59 5,062
2017-09-26 $13.66 $13.66 $13.66 $13.66 $13.37 9
2017-09-25 $13.73 $13.73 $13.61 $13.66 $13.37 746
2017-09-22 $13.72 $13.78 $13.72 $13.75 $13.46 7,261
2017-09-21 $13.74 $13.80 $13.74 $13.80 $13.51 2,071
2017-09-20 $13.69 $13.80 $13.69 $13.80 $13.51 2,029
2017-09-19 $13.71 $13.71 $13.65 $13.71 $13.42 489
2017-09-18 $13.65 $13.70 $13.65 $13.65 $13.36 3,100
2017-09-15 $13.61 $13.61 $13.56 $13.61 $13.33 993
2017-09-14 $13.58 $13.62 $13.57 $13.58 $13.30 9,579
2017-09-13 $13.49 $13.59 $13.49 $13.59 $13.31 3,664
2017-09-12 $13.48 $13.48 $13.48 $13.48 $13.20 143
2017-09-11 $13.56 $13.56 $13.33 $13.39 $13.11 2,965
2017-09-08 $13.12 $13.20 $13.12 $13.19 $12.91 2,385
2017-09-07 $13.26 $13.26 $13.12 $13.17 $12.89 5,632
2017-09-06 $13.22 $13.26 $13.20 $13.26 $12.98 38,386
2017-09-05 $13.39 $13.39 $13.16 $13.22 $12.94 8,515
2017-09-01 $13.39 $13.52 $13.39 $13.52 $13.24 3,938
2017-08-31 $13.42 $13.43 $13.39 $13.41 $13.13 2,850
2017-08-30 $13.48 $13.48 $13.39 $13.46 $13.18 12,023
2017-08-29 $13.46 $13.47 $13.29 $13.45 $13.17 13,727
2017-08-28 $13.53 $13.55 $13.51 $13.52 $13.24 2,188
2017-08-25 $13.61 $13.61 $13.51 $13.55 $13.27 2,319
2017-08-24 $13.60 $13.62 $13.58 $13.62 $13.33 2,315
2017-08-23 $13.61 $13.64 $13.58 $13.60 $13.32 3,308
2017-08-22 $13.63 $13.67 $13.63 $13.67 $13.39 967
2017-08-21 $13.66 $13.66 $13.60 $13.61 $13.33 2,909
2017-08-18 $13.55 $13.66 $13.55 $13.62 $13.33 2,558
2017-08-17 $13.73 $13.73 $13.62 $13.62 $13.33 1,765
2017-08-16 $13.85 $13.85 $13.76 $13.76 $13.47 909
2017-08-15 $13.88 $13.88 $13.85 $13.85 $13.56 1,224
2017-08-14 $13.69 $13.74 $13.69 $13.74 $13.45 1,804
2017-08-11 $13.70 $13.70 $13.64 $13.64 $13.35 3,963
2017-08-10 $13.73 $13.80 $13.67 $13.67 $13.38 1,776
2017-08-09 $13.76 $13.80 $13.75 $13.80 $13.51 3,306
2017-08-08 $13.89 $13.93 $13.89 $13.93 $13.64 1,345
2017-08-07 $13.96 $13.96 $13.78 $13.83 $13.54 1,400
2017-08-04 $13.93 $13.93 $13.82 $13.87 $13.58 2,035
2017-08-03 $13.83 $13.83 $13.75 $13.75 $13.46 1,960
2017-08-02 $13.87 $13.87 $13.85 $13.87 $13.58 1,677
2017-08-01 $13.94 $13.94 $13.85 $13.86 $13.57 4,380
2017-07-31 $14.01 $14.01 $13.96 $13.96 $13.67 1,009
2017-07-28 $14.03 $14.03 $14.03 $14.03 $13.73 812
2017-07-27 $14.04 $14.08 $14.04 $14.05 $13.76 2,820
2017-07-26 $14.11 $14.14 $13.96 $13.96 $13.67 2,252
2017-07-25 $14.06 $14.11 $14.05 $14.11 $13.81 5,075
2017-07-24 $13.85 $13.90 $13.85 $13.88 $13.59 2,174
2017-07-21 $13.85 $13.88 $13.82 $13.84 $13.55 3,645
2017-07-20 $13.94 $13.94 $13.86 $13.90 $13.61 3,822
2017-07-19 $13.93 $13.98 $13.91 $13.96 $13.67 5,467
2017-07-18 $13.96 $14.00 $13.92 $13.92 $13.62 2,899
2017-07-17 $14.10 $14.12 $14.06 $14.06 $13.77 8,855
2017-07-14 $14.04 $14.12 $14.04 $14.10 $13.80 4,115
2017-07-13 $14.18 $14.26 $14.18 $14.25 $13.95 2,294
2017-07-12 $14.21 $14.21 $14.12 $14.15 $13.85 2,316
2017-07-11 $14.31 $14.38 $14.29 $14.32 $14.02 5,895
2017-07-10 $14.36 $14.36 $14.33 $14.35 $14.05 3,242
2017-07-07 $14.40 $14.42 $14.40 $14.41 $14.11 687
2017-07-06 $14.39 $14.46 $14.39 $14.39 $14.08 1,343
2017-07-05 $14.29 $14.29 $14.23 $14.25 $13.95 10,768
2017-07-03 $14.15 $14.31 $14.15 $14.31 $14.01 5,970
2017-06-30 $14.08 $14.11 $14.06 $14.10 $13.80 1,891
2017-06-29 $14.09 $14.13 $14.00 $14.03 $13.74 4,040
2017-06-28 $13.93 $13.94 $13.88 $13.88 $13.59 2,870
2017-06-27 $13.82 $13.89 $13.82 $13.85 $13.56 3,669
2017-06-26 $13.61 $13.63 $13.57 $13.62 $13.33 44,869
2017-06-23 $13.73 $13.73 $13.64 $13.64 $13.35 1,644
2017-06-22 $13.72 $13.72 $13.69 $13.69 $13.40 1,294
2017-06-21 $13.75 $13.75 $13.71 $13.71 $13.42 806
2017-06-20 $13.71 $13.77 $13.71 $13.74 $13.46 6,221
2017-06-19 $13.70 $13.82 $13.70 $13.80 $13.51 7,256
2017-06-16 $13.71 $13.72 $13.69 $13.70 $13.41 3,425
2017-06-15 $13.79 $13.79 $13.79 $13.79 $13.50 133
2017-06-14 $13.62 $13.67 $13.56 $13.64 $13.35 6,779
2017-06-13 $14.03 $14.03 $13.94 $13.94 $13.65 1,905
2017-06-12 $13.93 $13.98 $13.88 $13.88 $13.59 1,432
2017-06-09 $13.94 $13.97 $13.94 $13.95 $13.66 2,361
2017-06-08 $13.96 $13.96 $13.87 $13.87 $13.58 4,801
2017-06-07 $13.76 $13.77 $13.76 $13.77 $13.48 3,387
2017-06-06 $13.68 $13.74 $13.67 $13.74 $13.45 9,247
2017-06-05 $13.87 $13.87 $13.76 $13.84 $13.55 1,180
2017-06-02 $13.90 $13.90 $13.75 $13.83 $13.54 4,622
2017-06-01 $14.07 $14.10 $14.03 $14.03 $13.74 7,840
2017-05-31 $13.92 $13.99 $13.92 $13.94 $13.65 27,510
2017-05-30 $14.02 $14.02 $14.02 $14.02 $13.73 100
2017-05-26 $14.08 $14.11 $14.06 $14.10 $13.80 3,201
2017-05-25 $14.22 $14.22 $14.22 $14.22 $13.92 20
2017-05-24 $14.22 $14.22 $14.22 $14.22 $13.92 5,000
2017-05-23 $14.09 $14.26 $14.09 $14.22 $13.92 818
2017-05-22 $14.19 $14.21 $14.08 $14.11 $13.81 6,551
2017-05-19 $14.07 $14.20 $14.07 $14.15 $13.85 10,400
2017-05-18 $13.91 $14.11 $13.91 $14.11 $13.81 7,510
2017-05-17 $14.15 $14.16 $14.10 $14.11 $13.81 3,806
2017-05-16 $14.47 $14.48 $14.37 $14.39 $14.09 6,034
2017-05-15 $14.35 $14.45 $14.35 $14.41 $14.11 1,246
2017-05-12 $14.43 $14.45 $14.39 $14.39 $14.09 9,816
2017-05-11 $14.77 $14.86 $14.64 $14.64 $14.33 5,403
2017-05-10 $14.70 $14.76 $14.68 $14.74 $14.43 2,439
2017-05-09 $14.59 $14.73 $14.59 $14.69 $14.38 2,700
2017-05-08 $14.62 $14.67 $14.56 $14.59 $14.28 2,158
2017-05-05 $14.50 $14.58 $14.50 $14.54 $14.23 19,770
2017-05-04 $14.53 $14.53 $14.53 $14.53 $14.22 952
2017-05-03 $14.35 $14.40 $14.35 $14.40 $14.10 10,210
2017-05-02 $14.38 $14.38 $14.33 $14.33 $14.03 608
2017-05-01 $14.10 $14.47 $14.10 $14.41 $14.11 7,499
2017-04-28 $14.42 $14.42 $14.30 $14.32 $14.02 17,778
2017-04-27 $14.47 $14.47 $14.36 $14.37 $14.07 1,344
2017-04-26 $14.51 $14.56 $14.41 $14.41 $14.11 26,800
2017-04-25 $14.41 $14.56 $14.40 $14.49 $14.19 11,000
2017-04-24 $14.42 $14.44 $14.31 $14.31 $14.01 8,801
2017-04-21 $14.20 $14.22 $14.16 $14.21 $13.91 3,466
2017-04-20 $14.19 $14.27 $14.19 $14.27 $13.97 6,420
2017-04-19 $14.10 $14.17 $14.10 $14.13 $13.83 1,140
2017-04-18 $14.20 $14.20 $14.02 $14.02 $13.73 10,006
2017-04-17 $14.26 $14.27 $14.20 $14.27 $13.97 2,070
2017-04-13 $14.33 $14.39 $14.22 $14.26 $13.96 77,567
2017-04-12 $14.40 $14.48 $14.35 $14.35 $14.05 18,350
2017-04-11 $14.53 $14.53 $14.42 $14.42 $14.12 8,292
2017-04-10 $14.65 $14.69 $14.61 $14.69 $14.38 2,946
2017-04-07 $14.55 $14.73 $14.50 $14.73 $14.42 8,426
2017-04-06 $14.69 $14.69 $14.55 $14.63 $14.32 4,842
2017-04-05 $14.69 $14.78 $14.60 $14.78 $14.47 6,792
2017-04-04 $14.65 $14.67 $14.62 $14.65 $14.34 2,625
2017-04-03 $14.77 $14.90 $14.60 $14.63 $14.32 2,951
2017-03-31 $14.83 $14.83 $14.78 $14.78 $14.47 1,516
2017-03-30 $14.87 $14.91 $14.87 $14.89 $14.58 2,030
2017-03-29 $14.91 $14.91 $14.91 $14.91 $14.60 81
2017-03-28 $14.81 $14.91 $14.81 $14.91 $14.60 1,159
2017-03-27 $14.77 $14.79 $14.69 $14.76 $14.45 4,218
2017-03-24 $14.86 $14.87 $14.86 $14.87 $14.56 501
2017-03-23 $14.76 $14.76 $14.76 $14.76 $14.45 300
2017-03-22 $14.80 $14.90 $14.80 $14.88 $14.56 8,936
2017-03-21 $15.02 $15.16 $14.92 $14.99 $14.68 21,767
2017-03-20 $15.21 $15.22 $15.08 $15.08 $14.76 4,924
2017-03-17 $15.75 $15.75 $15.21 $15.21 $14.89 8,610
2017-03-16 $15.30 $15.40 $15.27 $15.39 $15.07 15,411
2017-03-15 $15.60 $15.65 $15.25 $15.26 $14.94 4,733
2017-03-14 $15.73 $15.73 $15.51 $15.61 $15.28 10,027
2017-03-13 $15.75 $15.75 $15.52 $15.67 $15.34 4,071
2017-03-10 $15.56 $15.66 $15.18 $15.59 $15.26 5,410
2017-03-09 $15.29 $15.74 $15.27 $15.69 $15.36 4,233
2017-03-08 $15.59 $15.70 $15.51 $15.56 $15.23 25,956
2017-03-07 $15.40 $15.42 $15.40 $15.42 $15.10 1,581
2017-03-06 $15.18 $15.40 $15.18 $15.38 $15.06 38,300
2017-03-03 $15.38 $15.40 $15.24 $15.24 $14.92 2,539
2017-03-02 $15.38 $15.39 $15.25 $15.39 $15.07 34,263
2017-03-01 $15.18 $15.36 $15.18 $15.27 $14.95 10,240
2017-02-28 $15.00 $15.18 $14.85 $14.85 $14.54 1,311
2017-02-27 $14.72 $15.00 $14.71 $14.99 $14.68 6,702
2017-02-24 $14.85 $14.85 $14.75 $14.75 $14.44 7,381
2017-02-23 $15.00 $15.03 $14.95 $14.98 $14.66 4,747
2017-02-22 $15.08 $15.30 $15.05 $15.08 $14.76 14,274
2017-02-21 $15.24 $15.24 $15.09 $15.18 $14.86 23,394
2017-02-17 $15.13 $15.13 $15.06 $15.13 $14.82 4,135
2017-02-16 $15.57 $15.57 $15.21 $15.25 $14.93 6,027
2017-02-15 $15.40 $15.50 $15.32 $15.44 $15.12 12,623
2017-02-14 $15.34 $15.44 $15.04 $15.35 $15.03 20,788
2017-02-13 $15.33 $15.40 $15.04 $15.18 $14.86 69,184
2017-02-10 $15.10 $15.15 $15.10 $15.15 $14.83 1,075
2017-02-09 $14.70 $14.88 $14.70 $14.87 $14.56 1,596
2017-02-08 $14.88 $14.94 $14.65 $14.73 $14.42 50,046
2017-02-07 $15.10 $15.10 $15.00 $15.01 $14.70 2,738
2017-02-06 $15.37 $15.37 $15.00 $15.00 $14.69 7,463
2017-02-03 $15.20 $15.39 $15.16 $15.29 $14.97 3,607
2017-02-02 $15.17 $15.27 $15.17 $15.27 $14.95 970
2017-02-01 $15.47 $15.47 $15.30 $15.35 $15.03 1,396
2017-01-31 $15.31 $15.31 $15.20 $15.21 $14.89 10,262
2017-01-30 $15.15 $15.43 $15.15 $15.42 $15.10 1,649
2017-01-27 $15.03 $15.03 $15.03 $15.03 $14.71 209
2017-01-26 $15.81 $15.83 $15.25 $15.48 $15.16 12,690
2017-01-25 $15.22 $15.57 $15.08 $15.57 $15.24 19,921
2017-01-24 $15.22 $15.22 $15.18 $15.18 $14.86 866
2017-01-23 $15.10 $15.10 $14.99 $14.99 $14.68 1,623
2017-01-20 $15.52 $15.56 $15.26 $15.36 $15.04 7,751
2017-01-19 $15.49 $15.55 $15.29 $15.30 $14.98 18,735
2017-01-18 $14.90 $15.20 $14.88 $15.20 $14.88 33,566
2017-01-17 $15.15 $15.16 $14.88 $14.90 $14.59 5,380
2017-01-13 $15.11 $15.20 $15.10 $15.12 $14.80 7,065
2017-01-12 $14.98 $15.13 $14.90 $15.13 $14.82 3,404
2017-01-11 $15.25 $15.25 $15.00 $15.16 $14.84 3,194
2017-01-10 $15.11 $15.27 $15.05 $15.27 $14.95 57,047
2017-01-09 $15.21 $15.21 $15.11 $15.12 $14.80 1,838
2017-01-06 $15.12 $15.47 $15.07 $15.23 $14.91 772
2017-01-05 $15.42 $15.54 $15.06 $15.06 $14.74 22,469
2017-01-04 $15.61 $15.61 $15.39 $15.46 $15.14 17,326
2017-01-03 $15.60 $15.87 $15.22 $15.56 $15.23 7,780
2016-12-30 $15.71 $15.71 $15.38 $15.44 $15.12 37,691
2016-12-29 $15.89 $15.89 $15.55 $15.55 $15.22 48,883
2016-12-28 $15.92 $16.00 $15.71 $15.80 $15.47 16,238
2016-12-27 $15.89 $15.96 $15.80 $15.96 $15.63 23,091
2016-12-23 $15.70 $15.90 $15.70 $15.87 $15.54 4,813
2016-12-22 $16.06 $16.23 $15.83 $15.95 $15.62 41,091
2016-12-21 $15.84 $15.98 $15.62 $15.85 $15.52 34,490
2016-12-20 $16.05 $16.05 $15.74 $15.94 $15.61 2,199
2016-12-19 $16.08 $16.08 $15.76 $15.90 $15.57 11,557
2016-12-16 $16.20 $16.23 $16.00 $16.23 $15.89 7,100
2016-12-15 $15.99 $16.29 $15.88 $16.25 $15.91 140,510
2016-12-14 $15.51 $15.88 $15.24 $15.87 $15.54 33,051
2016-12-13 $15.48 $15.69 $15.30 $15.51 $15.19 15,737
2016-12-12 $15.75 $15.85 $15.64 $15.64 $15.31 8,576
2016-12-09 $15.49 $15.70 $15.49 $15.64 $15.31 4,854
2016-12-08 $15.55 $15.60 $15.27 $15.47 $15.14 21,916
2016-12-07 $15.32 $15.40 $15.02 $15.40 $15.08 7,406
2016-12-06 $15.36 $15.42 $15.01 $15.35 $15.03 30,313
2016-12-05 $15.24 $15.52 $15.23 $15.36 $15.04 3,911
2016-12-02 $15.52 $15.60 $15.30 $15.45 $15.13 10,288
2016-12-01 $15.59 $15.89 $15.49 $15.64 $15.31 14,446
2016-11-30 $15.39 $15.49 $15.25 $15.47 $15.15 40,020
2016-11-29 $15.07 $15.30 $15.05 $15.15 $14.83 20,331
2016-11-28 $15.00 $15.49 $14.90 $15.12 $14.80 47,751
2016-11-25 $15.25 $15.50 $15.20 $15.50 $15.17 9,120
2016-11-23 $15.30 $15.50 $15.13 $15.13 $14.81 57,827
2016-11-22 $15.20 $15.26 $15.15 $15.15 $14.83 13,198
2016-11-21 $15.41 $15.41 $15.27 $15.27 $14.95 24,353
2016-11-18 $15.23 $15.44 $15.11 $15.27 $14.95 27,662
2016-11-17 $14.91 $15.23 $14.91 $15.04 $14.73 13,556
2016-11-16 $15.15 $15.15 $14.91 $14.91 $14.60 15,791
2016-11-15 $14.90 $15.03 $14.89 $14.91 $14.60 3,151
2016-11-14 $15.00 $15.05 $14.81 $15.00 $14.68 42,404
2016-11-11 $14.63 $14.81 $14.60 $14.61 $14.30 14,126
2016-11-10 $14.44 $14.56 $14.33 $14.56 $14.26 16,217
2016-11-09 $14.00 $14.51 $13.49 $14.45 $14.15 16,696
2016-11-08 $13.63 $13.90 $13.52 $13.90 $13.61 5,860
2016-11-07 $13.69 $13.69 $13.31 $13.51 $13.22 911
2016-11-04 $13.51 $13.64 $13.32 $13.47 $13.19 16,687
2016-11-03 $13.48 $13.65 $13.48 $13.57 $13.29 6,665
2016-11-02 $13.32 $13.57 $13.32 $13.50 $13.22 10,268
2016-11-01 $13.79 $13.79 $13.59 $13.59 $13.31 12,709
2016-10-31 $13.99 $13.99 $13.61 $13.96 $13.67 13,844
2016-10-28 $13.86 $13.98 $13.60 $13.81 $13.52 4,069
2016-10-27 $13.69 $13.90 $13.41 $13.68 $13.39 40,315
2016-10-26 $13.35 $13.55 $13.35 $13.53 $13.25 6,523
2016-10-25 $13.64 $13.64 $13.44 $13.44 $13.16 1,807
2016-10-24 $13.33 $13.61 $13.33 $13.50 $13.22 1,880
2016-10-21 $13.43 $13.45 $13.41 $13.44 $13.16 2,278
2016-10-20 $13.48 $13.48 $13.48 $13.48 $13.20 48
2016-10-19 $13.44 $13.49 $13.44 $13.48 $13.20 2,456
2016-10-18 $13.45 $13.47 $13.44 $13.45 $13.17 1,381
2016-10-17 $13.56 $13.58 $13.51 $13.51 $13.23 2,312
2016-10-14 $13.26 $13.70 $13.26 $13.70 $13.41 18,812
2016-10-13 $13.45 $13.48 $13.41 $13.46 $13.18 6,900
2016-10-12 $13.69 $13.69 $13.26 $13.26 $12.98 6,795
2016-10-11 $13.36 $13.67 $13.00 $13.55 $13.27 6,674
2016-10-10 $13.59 $13.62 $13.52 $13.56 $13.28 2,213
2016-10-07 $13.50 $13.59 $13.19 $13.59 $13.31 3,283
2016-10-06 $13.45 $13.60 $13.24 $13.51 $13.23 956
2016-10-05 $13.57 $13.57 $13.35 $13.45 $13.17 2,577
2016-10-04 $12.97 $13.30 $12.97 $13.30 $13.03 1,329
2016-10-03 $12.93 $12.93 $12.93 $12.93 $12.66 537
2016-09-30 $13.01 $13.15 $13.01 $13.09 $12.82 4,463
2016-09-29 $13.19 $13.19 $13.01 $13.01 $12.74 1,691
2016-09-28 $13.04 $13.04 $13.04 $13.04 $12.77 65
2016-09-27 $13.04 $13.04 $12.99 $13.04 $12.77 1,031
2016-09-26 $12.79 $13.14 $12.79 $13.00 $12.73 4,509
2016-09-23 $12.93 $13.20 $12.93 $13.17 $12.89 9,507
2016-09-22 $13.50 $13.50 $12.88 $13.18 $12.90 13,665
2016-09-21 $13.62 $13.62 $13.24 $13.41 $13.13 7,251
2016-09-20 $13.41 $13.55 $13.17 $13.55 $13.27 5,004
2016-09-19 $13.57 $13.57 $13.38 $13.47 $13.19 10,487
2016-09-16 $13.15 $13.48 $13.15 $13.44 $13.16 9,370
2016-09-15 $13.35 $13.55 $13.35 $13.41 $13.13 4,312
2016-09-14 $13.57 $13.57 $13.25 $13.40 $13.12 15,832
2016-09-13 $13.04 $13.60 $13.04 $13.55 $13.27 11,522
2016-09-12 $13.59 $13.85 $13.32 $13.32 $13.04 26,958
2016-09-09 $13.75 $13.75 $13.36 $13.65 $13.36 12,220
2016-09-08 $12.84 $13.29 $12.84 $13.29 $13.01 458
2016-09-07 $13.03 $13.03 $12.83 $13.01 $12.74 594
2016-09-06 $13.39 $13.64 $13.04 $13.07 $12.80 9,070
2016-09-02 $13.28 $13.32 $13.28 $13.30 $13.02 5,199
2016-09-01 $13.25 $13.31 $13.17 $13.17 $12.89 2,194
2016-08-31 $13.22 $13.22 $13.20 $13.20 $12.92 4,687
2016-08-30 $13.20 $13.22 $13.17 $13.17 $12.89 2,552
2016-08-29 $13.30 $13.47 $13.25 $13.28 $13.00 9,732
2016-08-26 $13.50 $13.50 $12.79 $13.45 $13.17 14,191
2016-08-25 $13.29 $13.50 $13.29 $13.46 $13.18 3,112
2016-08-24 $13.22 $13.22 $13.12 $13.12 $12.85 2,230
2016-08-23 $13.12 $13.18 $13.12 $13.18 $12.90 3,378
2016-08-22 $13.04 $13.26 $13.04 $13.10 $12.83 8,404
2016-08-19 $13.12 $13.50 $13.12 $13.25 $12.97 8,182
2016-08-18 $12.74 $13.01 $12.70 $13.00 $12.73 12,972
2016-08-17 $13.25 $13.31 $13.19 $13.19 $12.91 9,786
2016-08-16 $13.10 $13.26 $12.85 $13.19 $12.91 14,569
2016-08-15 $13.18 $13.18 $13.10 $13.10 $12.82 408
2016-08-12 $13.07 $13.07 $13.07 $13.07 $12.80 101
2016-08-11 $12.96 $13.10 $12.80 $13.07 $12.80 8,494
2016-08-10 $12.79 $13.05 $12.79 $13.05 $12.78 5,718
2016-08-09 $13.18 $13.18 $12.91 $13.02 $12.75 2,728
2016-08-08 $13.12 $13.12 $13.12 $13.12 $12.85 675
2016-08-05 $12.63 $13.17 $12.63 $12.99 $12.72 10,351
2016-08-04 $13.11 $13.11 $13.11 $13.11 $12.83 14
2016-08-03 $12.95 $13.11 $12.95 $13.11 $12.83 495
2016-08-02 $12.71 $13.15 $12.70 $13.15 $12.87 2,272
2016-08-01 $12.78 $12.95 $12.78 $12.84 $12.57 2,861
2016-07-29 $13.10 $13.34 $12.71 $12.89 $12.62 5,541
2016-07-28 $13.50 $13.50 $13.10 $13.10 $12.83 1,381
2016-07-27 $13.54 $13.54 $13.00 $13.04 $12.77 11,252
2016-07-26 $13.02 $13.02 $13.02 $13.02 $12.75 263
2016-07-25 $13.04 $13.27 $13.01 $13.02 $12.75 4,964
2016-07-22 $13.48 $13.48 $13.19 $13.19 $12.92 8,509
2016-07-21 $13.24 $13.33 $13.23 $13.23 $12.95 4,941
2016-07-20 $13.11 $13.29 $13.11 $13.24 $12.96 2,213
2016-07-19 $13.37 $13.37 $13.08 $13.22 $12.94 12,009
2016-07-18 $13.09 $13.42 $13.09 $13.27 $12.99 6,906
2016-07-15 $13.94 $13.94 $13.14 $13.30 $13.02 5,563
2016-07-14 $12.98 $13.48 $12.72 $13.21 $12.93 59,481
2016-07-13 $12.96 $13.16 $12.71 $12.81 $12.54 34,821
2016-07-12 $12.92 $13.20 $12.85 $12.99 $12.71 42,878
2016-07-11 $12.87 $12.91 $12.63 $12.76 $12.49 14,971
2016-07-08 $12.65 $12.90 $12.63 $12.63 $12.37 28,645
2016-07-07 $12.80 $12.92 $12.70 $12.71 $12.44 22,410
2016-07-06 $12.68 $12.92 $12.60 $12.81 $12.54 10,020
2016-07-05 $12.65 $12.88 $12.65 $12.80 $12.53 12,081
2016-07-01 $12.94 $13.09 $12.77 $12.87 $12.60 20,672
2016-06-30 $13.00 $13.31 $12.95 $12.95 $12.68 3,282
2016-06-29 $12.97 $13.02 $12.94 $13.00 $12.73 13,696
2016-06-28 $13.07 $13.32 $12.82 $12.93 $12.66 13,225
2016-06-27 $13.02 $13.16 $12.86 $13.12 $12.85 16,094
2016-06-24 $13.27 $13.46 $13.24 $13.28 $13.00 27,080
2016-06-23 $13.63 $13.78 $13.54 $13.60 $13.32 2,601
2016-06-22 $13.87 $13.87 $13.63 $13.63 $13.34 350
2016-06-21 $13.32 $13.95 $13.32 $13.95 $13.66 3,843
2016-06-20 $13.64 $13.80 $13.41 $13.64 $13.35 11,343
2016-06-17 $13.40 $13.59 $13.40 $13.47 $13.19 1,740
2016-06-16 $13.19 $13.55 $13.14 $13.40 $13.12 13,474
2016-06-15 $13.57 $13.66 $13.42 $13.52 $13.24 8,135
2016-06-14 $13.50 $13.66 $13.45 $13.66 $13.37 5,415
2016-06-13 $13.55 $13.55 $13.50 $13.51 $13.23 2,401
2016-06-10 $13.56 $13.70 $13.56 $13.60 $13.32 4,821
2016-06-09 $13.62 $13.71 $13.57 $13.71 $13.43 2,510
2016-06-08 $13.87 $13.87 $13.56 $13.79 $13.50 1,000
2016-06-07 $14.00 $14.00 $13.57 $13.86 $13.57 2,503
2016-06-06 $13.54 $13.89 $13.54 $13.89 $13.60 2,456
2016-06-03 $14.01 $14.07 $13.80 $13.80 $13.51 7,577
2016-06-02 $14.26 $14.30 $14.15 $14.16 $13.86 8,445
2016-06-01 $14.34 $14.38 $14.25 $14.33 $14.03 2,147
2016-05-31 $14.50 $14.66 $14.47 $14.47 $14.16 3,202
2016-05-27 $14.40 $14.50 $14.40 $14.50 $14.20 2,562
2016-05-26 $14.27 $14.27 $14.27 $14.27 $13.97 202
2016-05-25 $14.40 $14.40 $14.40 $14.40 $14.09 139
2016-05-24 $14.45 $14.49 $14.36 $14.40 $14.10 7,729
2016-05-23 $14.38 $14.42 $14.23 $14.30 $14.00 9,504
2016-05-20 $14.57 $14.57 $14.38 $14.38 $14.08 600
2016-05-19 $14.70 $14.70 $14.04 $14.40 $14.10 2,074
2016-05-18 $14.19 $14.53 $14.14 $14.53 $14.23 18,804
2016-05-17 $14.21 $14.21 $14.05 $14.06 $13.76 1,355
2016-05-16 $13.90 $14.12 $13.90 $14.05 $13.76 4,506
2016-05-13 $13.99 $14.21 $13.95 $13.95 $13.66 1,532
2016-05-12 $14.06 $14.12 $14.06 $14.12 $13.82 11,416
2016-05-11 $14.06 $14.07 $13.97 $14.04 $13.75 12,518
2016-05-10 $13.95 $14.05 $13.95 $14.03 $13.74 2,478
2016-05-09 $13.90 $14.07 $13.90 $14.07 $13.78 2,270
2016-05-06 $13.92 $14.10 $13.92 $14.07 $13.78 1,607
2016-05-05 $14.19 $14.20 $14.01 $14.02 $13.73 5,841
2016-05-04 $14.13 $14.26 $14.13 $14.22 $13.92 20,098
2016-05-03 $14.36 $14.36 $14.12 $14.25 $13.96 1,945
2016-05-02 $14.38 $14.49 $14.38 $14.49 $14.19 1,865
2016-04-29 $14.55 $14.55 $14.35 $14.35 $14.05 700
2016-04-28 $14.45 $14.45 $14.36 $14.36 $14.06 956
2016-04-27 $14.60 $14.62 $14.38 $14.38 $14.08 3,869
2016-04-26 $14.81 $14.81 $14.69 $14.70 $14.39 670
2016-04-25 $14.62 $14.62 $14.58 $14.62 $14.31 866
2016-04-22 $14.46 $14.60 $14.46 $14.56 $14.26 2,873
2016-04-21 $14.54 $14.64 $14.49 $14.52 $14.21 2,616
2016-04-20 $14.22 $14.32 $14.21 $14.32 $14.02 4,100
2016-04-19 $14.34 $14.35 $14.22 $14.22 $13.92 3,724
2016-04-18 $14.20 $14.31 $14.16 $14.24 $13.94 4,576
2016-04-15 $14.13 $14.13 $14.13 $14.13 $13.83 100
2016-04-14 $14.21 $14.30 $14.17 $14.17 $13.87 5,750
2016-04-13 $14.27 $14.27 $14.11 $14.19 $13.89 2,414
2016-04-12 $14.18 $14.26 $14.18 $14.26 $13.96 1,732
2016-04-11 $14.06 $14.06 $14.06 $14.06 $13.77 606
2016-04-08 $14.08 $14.16 $14.08 $14.16 $13.86 375
2016-04-07 $14.06 $14.11 $14.04 $14.05 $13.76 4,942
2016-04-06 $14.20 $14.25 $14.09 $14.19 $13.89 12,467
2016-04-05 $14.25 $14.25 $14.07 $14.11 $13.81 4,043
2016-04-04 $14.23 $14.33 $14.23 $14.25 $13.95 5,476
2016-04-01 $14.21 $14.47 $14.21 $14.33 $14.03 1,190
2016-03-31 $14.42 $14.45 $14.34 $14.34 $14.03 3,789
2016-03-30 $14.44 $14.60 $14.38 $14.44 $14.14 3,145
2016-03-29 $14.62 $14.62 $14.37 $14.39 $14.09 13,546
2016-03-28 $14.85 $14.85 $14.65 $14.72 $14.41 4,459
2016-03-24 $14.73 $14.95 $14.73 $14.80 $14.49 9,423
2016-03-23 $14.72 $15.00 $14.68 $14.73 $14.42 1,763
2016-03-22 $14.75 $14.81 $14.75 $14.75 $14.44 2,022
2016-03-21 $14.97 $14.97 $14.97 $14.97 $14.66 494
2016-03-18 $14.91 $14.91 $14.74 $14.78 $14.47 4,151
2016-03-17 $14.83 $14.85 $14.76 $14.77 $14.46 8,919
2016-03-16 $15.20 $15.20 $15.00 $15.04 $14.72 6,737
2016-03-15 $14.93 $15.14 $14.93 $15.13 $14.81 4,954
2016-03-14 $15.16 $15.29 $15.00 $15.15 $14.83 8,280
2016-03-11 $15.14 $15.23 $15.14 $15.18 $14.86 2,948
2016-03-10 $15.00 $15.18 $14.77 $15.07 $14.75 11,748
2016-03-09 $14.73 $14.99 $14.73 $14.99 $14.68 1,305
2016-03-08 $14.89 $14.89 $14.65 $14.71 $14.40 4,123
2016-03-07 $15.10 $15.10 $14.87 $15.00 $14.69 53,811
2016-03-04 $14.73 $14.95 $14.73 $14.89 $14.58 2,981
2016-03-03 $14.86 $14.86 $14.66 $14.66 $14.35 1,578
2016-03-02 $14.75 $14.87 $14.72 $14.72 $14.41 13,326
2016-03-01 $14.34 $14.71 $14.34 $14.69 $14.38 4,586
2016-02-29 $14.36 $14.41 $14.36 $14.41 $14.11 459
2016-02-26 $14.43 $14.51 $14.43 $14.45 $14.15 1,023
2016-02-25 $14.25 $14.39 $14.13 $14.39 $14.09 17,579
2016-02-24 $14.02 $14.40 $14.02 $14.40 $14.10 4,317
2016-02-23 $14.57 $14.57 $14.37 $14.41 $14.11 11,036
2016-02-22 $14.59 $14.62 $14.45 $14.45 $14.15 23,854
2016-02-19 $14.39 $14.50 $14.36 $14.47 $14.17 9,946
2016-02-18 $14.93 $14.93 $14.41 $14.41 $14.11 15,486
2016-02-17 $14.78 $14.81 $14.75 $14.81 $14.50 2,800
2016-02-16 $14.39 $14.60 $14.39 $14.60 $14.29 1,678
2016-02-12 $14.27 $14.48 $14.25 $14.40 $14.10 2,693
2016-02-11 $14.12 $14.19 $13.87 $14.14 $13.85 32,497
2016-02-10 $14.40 $14.54 $14.32 $14.44 $14.14 42,236
2016-02-09 $14.42 $14.48 $14.28 $14.44 $14.14 4,887
2016-02-08 $14.53 $14.54 $14.41 $14.46 $14.16 18,379
2016-02-05 $14.80 $14.82 $14.80 $14.82 $14.51 450
2016-02-04 $14.94 $14.94 $14.77 $14.89 $14.58 376
2016-02-03 $14.68 $14.92 $14.68 $14.92 $14.61 1,191
2016-02-02 $15.01 $15.01 $14.94 $14.94 $14.63 1,362
2016-02-01 $15.17 $15.25 $15.17 $15.24 $14.92 6,505
2016-01-29 $15.24 $15.28 $15.08 $15.22 $14.90 9,446
2016-01-28 $15.50 $15.50 $15.39 $15.45 $15.13 4,196
2016-01-27 $15.60 $15.65 $15.47 $15.47 $15.14 7,750
2016-01-26 $15.37 $15.55 $15.37 $15.55 $15.22 400
2016-01-25 $15.75 $15.75 $15.75 $15.75 $15.42 88
2016-01-22 $15.73 $15.75 $15.59 $15.75 $15.42 615
2016-01-21 $15.52 $15.55 $15.44 $15.52 $15.20 1,268
2016-01-20 $15.34 $15.53 $15.21 $15.45 $15.13 23,538
2016-01-19 $15.64 $15.68 $15.56 $15.63 $15.30 21,492
2016-01-15 $15.50 $15.75 $15.49 $15.60 $15.27 18,709
2016-01-14 $15.73 $15.88 $15.72 $15.78 $15.45 2,572
2016-01-13 $15.95 $15.97 $15.77 $15.77 $15.44 1,553
2016-01-12 $16.00 $16.00 $15.95 $15.99 $15.66 1,072
2016-01-11 $16.17 $16.17 $16.05 $16.17 $15.83 5,428
2016-01-08 $16.12 $16.12 $16.05 $16.10 $15.76 4,760
2016-01-07 $16.09 $16.27 $16.09 $16.15 $15.81 9,474
2016-01-06 $16.33 $16.36 $16.23 $16.29 $15.95 2,364
2016-01-05 $16.48 $16.56 $16.47 $16.56 $16.21 3,526
2016-01-04 $16.35 $16.56 $16.33 $16.56 $16.21 25,235
2015-12-31 $16.75 $16.75 $16.60 $16.66 $16.31 10,879
2015-12-30 $16.85 $16.90 $16.78 $16.80 $16.45 1,860
2015-12-29 $16.55 $16.79 $16.43 $16.79 $16.44 58,875
2015-12-28 $16.50 $16.53 $16.49 $16.53 $16.18 2,928
2015-12-24 $16.69 $16.69 $16.63 $16.63 $16.28 700
2015-12-23 $16.76 $16.76 $16.66 $16.72 $16.37 6,335
2015-12-22 $16.51 $16.66 $16.46 $16.65 $16.30 4,337
2015-12-21 $16.40 $16.51 $16.31 $16.50 $16.15 9,824
2015-12-18 $16.42 $16.55 $16.35 $16.40 $16.06 50,181
2015-12-17 $16.88 $16.88 $16.63 $16.71 $16.36 24,752
2015-12-16 $16.83 $16.95 $16.67 $16.79 $16.44 259,746
2015-12-15 $16.76 $16.78 $16.69 $16.78 $16.43 3,216
2015-12-14 $16.32 $16.58 $16.31 $16.58 $16.23 4,950
2015-12-11 $16.40 $16.41 $16.25 $16.25 $15.91 2,995
2015-12-10 $16.48 $16.73 $16.48 $16.73 $16.38 1,755
2015-12-09 $16.60 $16.60 $16.60 $16.60 $16.25 151
2015-12-08 $16.50 $16.69 $16.50 $16.60 $16.25 1,977
2015-12-07 $16.68 $16.70 $16.56 $16.65 $16.30 28,425
2015-12-04 $17.00 $17.00 $16.77 $16.82 $16.47 1,639
2015-12-03 $16.55 $17.09 $16.39 $17.05 $16.69 35,705
2015-12-02 $16.35 $16.50 $16.35 $16.43 $16.09 9,567
2015-12-01 $16.40 $16.45 $16.40 $16.42 $16.08 1,910
2015-11-30 $16.65 $16.66 $16.58 $16.65 $16.30 3,426
2015-11-27 $16.70 $16.70 $16.67 $16.67 $16.32 2,739
2015-11-25 $16.77 $16.77 $16.77 $16.77 $16.42 164
2015-11-24 $16.70 $16.77 $16.68 $16.77 $16.42 7,342
2015-11-23 $16.85 $16.90 $16.73 $16.79 $16.44 11,830
2015-11-20 $16.86 $16.88 $16.86 $16.88 $16.53 611
2015-11-19 $16.75 $16.82 $16.54 $16.76 $16.40 12,701
2015-11-18 $17.00 $17.00 $17.00 $17.00 $16.64 131
2015-11-17 $16.99 $17.00 $16.98 $17.00 $16.64 5,134
2015-11-16 $16.90 $16.94 $16.88 $16.94 $16.59 2,365
2015-11-13 $17.00 $17.02 $17.00 $17.00 $16.64 9,799
2015-11-12 $17.13 $17.45 $17.07 $17.07 $16.71 10,211
2015-11-11 $17.27 $17.27 $17.27 $17.27 $16.90 101
2015-11-10 $17.32 $17.32 $17.32 $17.32 $16.96 51
2015-11-09 $17.42 $17.42 $17.15 $17.32 $16.96 11,646
2015-11-06 $17.07 $17.31 $17.07 $17.19 $16.83 2,886
2015-11-05 $16.85 $16.93 $16.85 $16.87 $16.52 3,150
2015-11-04 $16.80 $16.87 $16.80 $16.87 $16.52 4,340
2015-11-03 $16.72 $16.80 $16.64 $16.78 $16.43 4,147
2015-11-02 $16.69 $16.69 $16.58 $16.67 $16.32 4,776
2015-10-30 $16.56 $16.58 $16.40 $16.40 $16.06 564
2015-10-29 $16.47 $16.59 $16.47 $16.58 $16.23 2,205
2015-10-28 $16.12 $16.48 $16.12 $16.32 $15.98 13,542
2015-10-27 $16.04 $16.09 $16.01 $16.08 $15.75 1,212
2015-10-26 $16.21 $16.22 $16.18 $16.18 $15.84 1,715
2015-10-23 $16.31 $16.31 $16.30 $16.30 $15.96 1,172
2015-10-22 $16.04 $16.13 $16.04 $16.06 $15.72 1,403
2015-10-21 $16.11 $16.18 $16.09 $16.10 $15.76 2,629
2015-10-20 $16.30 $16.41 $16.28 $16.28 $15.94 55,878
2015-10-19 $16.12 $16.19 $16.10 $16.11 $15.77 4,701
2015-10-16 $16.08 $16.08 $15.92 $16.07 $15.73 609
2015-10-15 $16.02 $16.10 $16.01 $16.10 $15.76 640
2015-10-14 $16.11 $16.12 $15.84 $15.88 $15.55 10,380
2015-10-13 $16.17 $16.35 $16.13 $16.23 $15.89 4,058
2015-10-12 $16.44 $16.44 $16.24 $16.25 $15.91 850
2015-10-09 $16.42 $16.42 $16.40 $16.40 $16.06 596
2015-10-08 $16.30 $16.41 $16.22 $16.31 $15.97 2,112
2015-10-07 $16.19 $16.42 $16.19 $16.31 $15.97 999
2015-10-06 $16.29 $16.29 $16.18 $16.18 $15.84 3,320
2015-10-05 $16.24 $16.39 $16.12 $16.39 $16.04 4,205
2015-10-02 $15.87 $16.06 $15.73 $16.05 $15.71 16,061
2015-10-01 $16.19 $16.30 $16.11 $16.28 $15.94 12,317
2015-09-30 $16.31 $16.42 $16.29 $16.29 $15.95 6,014
2015-09-29 $16.45 $16.45 $16.25 $16.29 $15.95 4,423
2015-09-28 $16.62 $16.62 $16.45 $16.47 $16.13 4,979
2015-09-25 $16.73 $16.85 $16.70 $16.75 $16.40 25,367
2015-09-24 $16.52 $16.62 $16.48 $16.62 $16.27 16,741
2015-09-23 $16.75 $16.77 $16.63 $16.73 $16.38 25,300
2015-09-22 $16.90 $16.90 $16.90 $16.90 $16.55 21
2015-09-21 $16.76 $16.98 $16.76 $16.90 $16.55 3,485
2015-09-18 $16.66 $16.78 $16.62 $16.62 $16.27 4,431
2015-09-17 $17.31 $17.52 $16.67 $16.96 $16.60 26,175
2015-09-16 $17.33 $17.33 $17.16 $17.27 $16.91 15,696
2015-09-15 $17.07 $17.30 $17.01 $17.20 $16.84 8,942
2015-09-14 $16.86 $16.88 $16.86 $16.87 $16.52 3,162
2015-09-11 $16.92 $16.92 $16.86 $16.92 $16.57 600
2015-09-10 $17.03 $17.09 $17.03 $17.09 $16.73 4,317
2015-09-09 $17.15 $17.19 $17.00 $17.00 $16.64 7,356
2015-09-08 $16.90 $17.05 $16.90 $17.00 $16.64 7,017
2015-09-04 $16.91 $16.91 $16.75 $16.75 $16.40 2,320
2015-09-03 $17.02 $17.02 $16.89 $16.91 $16.55 1,699
2015-09-02 $16.90 $17.02 $16.90 $17.02 $16.66 4,035

Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) News Headlines

Recent Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) News
Similar Companies to Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) 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.