Invesco Municipal Opportunity Trust (VMO) Exchange: NYSE

  1. Overview
  2. Invesco Municipal Opportunity Trust (VMO)

Data as of Aug. 21, 2025

$9.14 ($-0.02) -0.22%

Invesco Municipal Opportunity Trust - Daily Information
Click for more stock information on Invesco Municipal Opportunity Trust.
Daily Information Data
Date Aug. 21, 2025
Open $9.17
Previous Close $9.14
High $9.17
Low $9.14
Adjusted Open $9.17
Previous Adjusted Close $9.14
Adjusted High $9.17
Adjusted Low $9.14

About Invesco Municipal Opportunity Trust (VMO)

Invesco Muni Opps. Trust Common

Invest in Invesco Municipal Opportunity Trust (VMO)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Invesco Municipal Opportunity Trust (VMO)

Date Open High Low Close Adj.Close Volume
2025-08-20 $9.17 $9.17 $9.14 $9.14 $9.14 149,196
2025-08-19 $9.22 $9.22 $9.16 $9.16 $9.16 143,749
2025-08-18 $9.25 $9.25 $9.21 $9.22 $9.22 275,507
2025-08-15 $9.30 $9.30 $9.26 $9.28 $9.22 170,441
2025-08-14 $9.30 $9.31 $9.26 $9.28 $9.22 187,777
2025-08-13 $9.27 $9.30 $9.25 $9.30 $9.24 406,449
2025-08-12 $9.24 $9.25 $9.22 $9.23 $9.23 241,823
2025-08-11 $9.25 $9.25 $9.23 $9.24 $9.24 132,969
2025-08-08 $9.25 $9.25 $9.18 $9.21 $9.21 100,519
2025-08-07 $9.22 $9.24 $9.21 $9.21 $9.21 96,506
2025-08-06 $9.23 $9.24 $9.18 $9.23 $9.23 154,506
2025-08-05 $9.19 $9.21 $9.17 $9.20 $9.20 111,149
2025-08-04 $9.13 $9.19 $9.10 $9.16 $9.16 223,700
2025-08-01 $9.08 $9.18 $9.08 $9.14 $9.14 226,838
2025-07-31 $9.03 $9.08 $9.03 $9.08 $9.08 207,000
2025-07-30 $8.99 $9.00 $8.97 $8.99 $8.99 222,729
2025-07-29 $9.00 $9.02 $8.97 $9.00 $9.00 265,980
2025-07-28 $9.02 $9.03 $8.98 $9.01 $9.01 145,040
2025-07-25 $9.02 $9.02 $8.96 $9.02 $9.02 194,599
2025-07-24 $8.93 $9.00 $8.93 $8.97 $8.97 266,923
2025-07-23 $8.95 $8.96 $8.93 $8.94 $8.94 241,616
2025-07-22 $8.92 $8.99 $8.92 $8.99 $8.99 306,281
2025-07-21 $8.96 $9.02 $8.90 $8.90 $8.90 317,914
2025-07-18 $9.01 $9.01 $8.93 $8.96 $8.96 232,339
2025-07-17 $9.03 $9.03 $8.94 $8.99 $8.99 453,380
2025-07-16 $9.08 $9.09 $9.03 $9.03 $9.03 187,992
2025-07-15 $9.15 $9.16 $9.12 $9.15 $9.09 223,186
2025-07-14 $9.15 $9.16 $9.11 $9.14 $9.08 214,523
2025-07-11 $9.17 $9.18 $9.11 $9.15 $9.09 285,153
2025-07-10 $9.24 $9.26 $9.18 $9.21 $9.15 216,352
2025-07-09 $9.21 $9.24 $9.19 $9.22 $9.16 129,458
2025-07-08 $9.23 $9.23 $9.16 $9.22 $9.16 249,474
2025-07-07 $9.28 $9.29 $9.22 $9.23 $9.17 333,164
2025-07-03 $9.28 $9.33 $9.27 $9.33 $9.27 111,132
2025-07-02 $9.22 $9.28 $9.22 $9.27 $9.21 184,898
2025-07-01 $9.13 $9.25 $9.13 $9.25 $9.19 177,423
2025-06-30 $9.16 $9.18 $9.11 $9.18 $9.12 320,904
2025-06-27 $9.14 $9.14 $9.07 $9.10 $9.04 234,689
2025-06-26 $9.09 $9.13 $9.07 $9.13 $9.07 223,635
2025-06-25 $9.07 $9.09 $9.05 $9.06 $9.00 177,582
2025-06-24 $9.05 $9.10 $9.04 $9.08 $9.02 260,932
2025-06-23 $9.05 $9.08 $9.04 $9.05 $8.99 132,188
2025-06-20 $9.00 $9.08 $9.00 $9.06 $9.06 381,913
2025-06-18 $9.06 $9.08 $9.00 $9.00 $9.00 211,310
2025-06-17 $9.05 $9.07 $9.00 $9.07 $9.07 345,361
2025-06-16 $9.09 $9.09 $9.05 $9.07 $9.01 335,979
2025-06-13 $9.10 $9.11 $9.03 $9.06 $9.00 285,922
2025-06-12 $9.13 $9.15 $9.10 $9.11 $9.05 337,519
2025-06-11 $9.12 $9.12 $9.06 $9.11 $9.05 283,145
2025-06-10 $9.07 $9.10 $9.05 $9.07 $9.01 207,481
2025-06-09 $9.06 $9.09 $9.03 $9.07 $9.01 199,411
2025-06-06 $9.08 $9.09 $9.03 $9.03 $8.97 227,786
2025-06-05 $9.13 $9.14 $9.08 $9.11 $9.05 270,426
2025-06-04 $9.13 $9.14 $9.09 $9.12 $9.06 336,789
2025-06-03 $9.16 $9.17 $9.10 $9.12 $9.06 324,275
2025-06-02 $9.19 $9.19 $9.14 $9.17 $9.11 189,955
2025-05-30 $9.19 $9.19 $9.14 $9.19 $9.13 239,260
2025-05-29 $9.13 $9.17 $9.11 $9.17 $9.11 256,767
2025-05-28 $9.17 $9.17 $9.11 $9.13 $9.07 176,130
2025-05-27 $9.13 $9.19 $9.11 $9.19 $9.13 302,887
2025-05-23 $9.07 $9.13 $9.06 $9.08 $9.08 126,914
2025-05-22 $9.12 $9.12 $9.05 $9.10 $9.10 232,006
2025-05-21 $9.21 $9.21 $9.08 $9.12 $9.12 200,916
2025-05-20 $9.26 $9.26 $9.20 $9.23 $9.23 198,468
2025-05-19 $9.25 $9.27 $9.21 $9.26 $9.26 184,735
2025-05-16 $9.35 $9.37 $9.30 $9.34 $9.34 107,671
2025-05-15 $9.34 $9.41 $9.28 $9.40 $9.34 237,723
2025-05-14 $9.41 $9.42 $9.28 $9.30 $9.24 271,410
2025-05-13 $9.37 $9.40 $9.35 $9.38 $9.32 202,227
2025-05-12 $9.47 $9.47 $9.36 $9.37 $9.31 434,678
2025-05-09 $9.41 $9.41 $9.38 $9.40 $9.34 130,496
2025-05-08 $9.40 $9.45 $9.36 $9.37 $9.31 134,498
2025-05-07 $9.37 $9.41 $9.35 $9.38 $9.32 282,245
2025-05-06 $9.35 $9.38 $9.31 $9.35 $9.29 224,729
2025-05-05 $9.36 $9.37 $9.32 $9.34 $9.28 217,861
2025-05-02 $9.42 $9.42 $9.35 $9.38 $9.32 208,553
2025-05-01 $9.37 $9.45 $9.37 $9.40 $9.34 245,414
2025-04-30 $9.30 $9.36 $9.28 $9.35 $9.29 308,661
2025-04-29 $9.27 $9.33 $9.25 $9.31 $9.25 315,109
2025-04-28 $9.30 $9.33 $9.23 $9.28 $9.22 409,168
2025-04-25 $9.35 $9.35 $9.31 $9.32 $9.26 190,478
2025-04-24 $9.24 $9.26 $9.17 $9.25 $9.25 389,476
2025-04-23 $9.26 $9.28 $9.10 $9.18 $9.18 299,460
2025-04-22 $9.20 $9.23 $9.12 $9.16 $9.16 290,480
2025-04-21 $9.23 $9.26 $9.10 $9.13 $9.13 284,045
2025-04-17 $9.28 $9.28 $9.11 $9.26 $9.26 541,204
2025-04-16 $9.24 $9.28 $9.14 $9.28 $9.28 456,866
2025-04-15 $9.32 $9.35 $9.24 $9.29 $9.23 389,068
2025-04-14 $9.20 $9.32 $9.07 $9.32 $9.26 572,460
2025-04-11 $9.04 $9.05 $8.91 $9.04 $8.98 144,450
2025-04-10 $9.14 $9.16 $8.96 $9.05 $8.99 306,731
2025-04-09 $9.01 $9.22 $8.81 $9.20 $9.14 597,598
2025-04-08 $9.30 $9.35 $8.98 $9.01 $8.95 363,803
2025-04-07 $9.31 $9.38 $9.21 $9.22 $9.16 454,622
2025-04-04 $9.57 $9.62 $9.42 $9.46 $9.40 546,442
2025-04-03 $9.55 $9.59 $9.50 $9.58 $9.52 281,039
2025-04-02 $9.55 $9.55 $9.51 $9.54 $9.48 181,654
2025-04-01 $9.51 $9.56 $9.49 $9.54 $9.48 237,104
2025-03-31 $9.50 $9.50 $9.40 $9.49 $9.43 354,970
2025-03-28 $9.47 $9.49 $9.41 $9.44 $9.38 324,788
2025-03-27 $9.46 $9.47 $9.40 $9.45 $9.39 177,801
2025-03-26 $9.55 $9.55 $9.44 $9.47 $9.41 211,731
2025-03-25 $9.67 $9.67 $9.53 $9.55 $9.49 183,454
2025-03-24 $9.67 $9.70 $9.62 $9.63 $9.57 332,719
2025-03-21 $9.56 $9.62 $9.50 $9.62 $9.56 274,778
2025-03-20 $9.52 $9.55 $9.49 $9.52 $9.46 248,877
2025-03-19 $9.48 $9.49 $9.41 $9.47 $9.41 389,213
2025-03-18 $9.55 $9.55 $9.47 $9.50 $9.44 292,122
2025-03-17 $9.58 $9.58 $9.51 $9.53 $9.47 172,037
2025-03-14 $9.60 $9.62 $9.52 $9.62 $9.49 224,316
2025-03-13 $9.61 $9.61 $9.53 $9.59 $9.46 270,214
2025-03-12 $9.69 $9.69 $9.61 $9.63 $9.50 216,698
2025-03-11 $9.75 $9.75 $9.66 $9.67 $9.54 242,575
2025-03-10 $9.74 $9.74 $9.70 $9.73 $9.60 216,598
2025-03-07 $9.84 $9.84 $9.73 $9.74 $9.74 183,702
2025-03-06 $9.81 $9.81 $9.76 $9.80 $9.80 179,478
2025-03-05 $9.88 $9.88 $9.77 $9.82 $9.82 189,461
2025-03-04 $9.88 $9.89 $9.80 $9.85 $9.85 222,504
2025-03-03 $9.93 $9.94 $9.86 $9.91 $9.91 229,257
2025-02-28 $9.94 $9.94 $9.86 $9.93 $9.93 176,802
2025-02-27 $9.88 $9.89 $9.83 $9.89 $9.89 213,534
2025-02-26 $9.88 $9.89 $9.84 $9.87 $9.87 177,668
2025-02-25 $9.86 $9.87 $9.84 $9.87 $9.87 184,099
2025-02-24 $9.85 $9.85 $9.76 $9.82 $9.82 281,669
2025-02-21 $9.85 $9.85 $9.78 $9.83 $9.83 192,514
2025-02-20 $9.87 $9.89 $9.79 $9.82 $9.82 254,809
2025-02-19 $9.80 $9.85 $9.77 $9.82 $9.82 207,981
2025-02-18 $9.82 $9.83 $9.78 $9.81 $9.81 219,314
2025-02-14 $9.82 $9.88 $9.81 $9.88 $9.82 213,350
2025-02-13 $9.78 $9.78 $9.71 $9.77 $9.71 202,890
2025-02-12 $9.71 $9.77 $9.67 $9.72 $9.66 302,179
2025-02-11 $9.83 $9.83 $9.79 $9.83 $9.77 221,867
2025-02-10 $9.88 $9.88 $9.83 $9.84 $9.78 204,639
2025-02-07 $9.88 $9.89 $9.81 $9.84 $9.78 270,982
2025-02-06 $9.87 $9.91 $9.84 $9.89 $9.83 238,419
2025-02-05 $9.84 $9.92 $9.81 $9.87 $9.81 312,329
2025-02-04 $9.83 $9.86 $9.76 $9.81 $9.75 450,559
2025-02-03 $9.84 $9.84 $9.77 $9.81 $9.75 208,547
2025-01-31 $9.80 $9.83 $9.74 $9.82 $9.76 160,021
2025-01-30 $9.75 $9.77 $9.74 $9.77 $9.71 142,518
2025-01-29 $9.76 $9.76 $9.67 $9.71 $9.65 102,661
2025-01-28 $9.72 $9.74 $9.68 $9.72 $9.66 170,294
2025-01-27 $9.73 $9.75 $9.71 $9.74 $9.68 181,846
2025-01-24 $9.72 $9.72 $9.66 $9.69 $9.69 233,672
2025-01-23 $9.68 $9.71 $9.66 $9.70 $9.70 140,205
2025-01-22 $9.72 $9.73 $9.68 $9.71 $9.71 302,486
2025-01-21 $9.77 $9.77 $9.71 $9.75 $9.75 171,410
2025-01-17 $9.75 $9.76 $9.67 $9.70 $9.70 196,680
2025-01-16 $9.73 $9.74 $9.63 $9.74 $9.68 142,390
2025-01-15 $9.68 $9.68 $9.63 $9.67 $9.61 166,720
2025-01-14 $9.61 $9.62 $9.52 $9.57 $9.51 310,797
2025-01-13 $9.58 $9.59 $9.48 $9.56 $9.50 227,042
2025-01-10 $9.66 $9.66 $9.56 $9.58 $9.52 270,667
2025-01-08 $9.73 $9.73 $9.67 $9.68 $9.62 170,543
2025-01-07 $9.76 $9.77 $9.68 $9.73 $9.67 159,094
2025-01-06 $9.73 $9.73 $9.66 $9.73 $9.67 277,021
2025-01-03 $9.80 $9.81 $9.76 $9.76 $9.70 320,445
2025-01-02 $9.79 $9.81 $9.76 $9.79 $9.73 161,683
2024-12-31 $9.65 $9.77 $9.61 $9.72 $9.66 539,207
2024-12-30 $9.48 $9.62 $9.48 $9.62 $9.56 765,899
2024-12-27 $9.60 $9.60 $9.49 $9.52 $9.46 330,049
2024-12-26 $9.52 $9.58 $9.49 $9.56 $9.50 335,003
2024-12-24 $9.47 $9.53 $9.44 $9.52 $9.46 234,357
2024-12-23 $9.50 $9.55 $9.46 $9.47 $9.41 406,442
2024-12-20 $9.56 $9.61 $9.48 $9.50 $9.44 265,259
2024-12-19 $9.62 $9.62 $9.50 $9.51 $9.51 259,976
2024-12-18 $9.75 $9.78 $9.62 $9.62 $9.62 350,961
2024-12-17 $9.83 $9.87 $9.73 $9.73 $9.73 387,394
2024-12-16 $9.95 $9.96 $9.89 $9.92 $9.86 225,295
2024-12-13 $10.04 $10.04 $9.90 $9.95 $9.95 236,790
2024-12-12 $10.14 $10.14 $10.03 $10.04 $10.04 337,257
2024-12-11 $10.12 $10.15 $10.07 $10.12 $10.12 293,917
2024-12-10 $10.11 $10.11 $10.04 $10.07 $10.07 319,291
2024-12-09 $10.07 $10.12 $10.03 $10.12 $10.12 427,480
2024-12-06 $10.11 $10.11 $10.04 $10.08 $10.08 208,236
2024-12-05 $10.09 $10.11 $10.01 $10.03 $10.03 1,198,473
2024-12-04 $10.09 $10.12 $10.05 $10.12 $10.12 216,284
2024-12-03 $10.12 $10.15 $10.06 $10.10 $10.10 825,869
2024-12-02 $10.10 $10.17 $10.05 $10.13 $10.13 305,811
2024-11-29 $10.16 $10.16 $10.06 $10.15 $10.15 136,413
2024-11-27 $10.00 $10.08 $9.92 $10.07 $10.07 351,363
2024-11-26 $9.91 $9.96 $9.88 $9.96 $9.96 239,080
2024-11-25 $9.92 $9.94 $9.90 $9.92 $9.92 286,909
2024-11-22 $9.86 $9.88 $9.82 $9.85 $9.85 240,153
2024-11-21 $9.92 $9.92 $9.84 $9.87 $9.87 154,157
2024-11-20 $9.85 $9.89 $9.84 $9.87 $9.87 156,204
2024-11-19 $9.86 $9.89 $9.85 $9.86 $9.86 230,407
2024-11-18 $9.92 $9.96 $9.85 $9.89 $9.89 310,218
2024-11-15 $9.93 $9.96 $9.87 $9.87 $9.87 184,122
2024-11-14 $9.98 $9.98 $9.93 $9.97 $9.97 314,513
2024-11-13 $9.91 $9.96 $9.91 $9.95 $9.95 227,949
2024-11-12 $9.96 $9.98 $9.85 $9.88 $9.88 259,831
2024-11-11 $10.01 $10.04 $9.98 $9.99 $9.99 195,223
2024-11-08 $9.93 $10.00 $9.93 $10.00 $10.00 377,814
2024-11-07 $9.91 $9.93 $9.84 $9.88 $9.88 220,151
2024-11-06 $9.96 $9.96 $9.81 $9.83 $9.83 388,137
2024-11-05 $9.93 $9.98 $9.92 $9.96 $9.96 221,967
2024-11-04 $9.97 $9.98 $9.91 $9.92 $9.92 180,381
2024-11-01 $9.99 $10.00 $9.90 $9.91 $9.91 288,722
2024-10-31 $9.91 $10.00 $9.85 $9.99 $9.99 358,843
2024-10-30 $9.83 $9.88 $9.79 $9.88 $9.88 231,540
2024-10-29 $9.79 $9.83 $9.71 $9.80 $9.80 301,114
2024-10-28 $9.87 $9.92 $9.80 $9.83 $9.83 207,358
2024-10-25 $9.83 $9.86 $9.80 $9.81 $9.81 300,785
2024-10-24 $9.93 $9.95 $9.81 $9.83 $9.83 290,098
2024-10-23 $10.02 $10.03 $9.90 $9.93 $9.93 212,786
2024-10-22 $10.09 $10.09 $10.03 $10.04 $10.04 220,183
2024-10-21 $10.12 $10.12 $10.04 $10.07 $10.07 223,523
2024-10-18 $10.09 $10.12 $10.08 $10.11 $10.11 153,248
2024-10-17 $10.13 $10.13 $10.06 $10.08 $10.08 287,928
2024-10-16 $10.13 $10.13 $10.10 $10.12 $10.12 193,408
2024-10-15 $10.14 $10.16 $10.13 $10.14 $10.08 312,687
2024-10-14 $10.15 $10.16 $10.12 $10.13 $10.07 222,754
2024-10-11 $10.15 $10.17 $10.13 $10.15 $10.09 270,963
2024-10-10 $10.19 $10.19 $10.12 $10.14 $10.08 256,346
2024-10-09 $10.19 $10.20 $10.14 $10.18 $10.12 309,646
2024-10-08 $10.19 $10.20 $10.15 $10.20 $10.20 189,684
2024-10-07 $10.22 $10.24 $10.13 $10.17 $10.17 190,907
2024-10-04 $10.21 $10.23 $10.18 $10.21 $10.21 221,470
2024-10-03 $10.30 $10.33 $10.24 $10.24 $10.24 347,804
2024-10-02 $10.27 $10.33 $10.25 $10.33 $10.33 251,062
2024-10-01 $10.28 $10.35 $10.28 $10.31 $10.31 429,867
2024-09-30 $10.26 $10.27 $10.21 $10.27 $10.27 325,510
2024-09-27 $10.24 $10.24 $10.19 $10.22 $10.22 222,533
2024-09-26 $10.25 $10.26 $10.19 $10.20 $10.20 158,096
2024-09-25 $10.26 $10.26 $10.19 $10.20 $10.20 170,147
2024-09-24 $10.28 $10.28 $10.19 $10.25 $10.25 175,749
2024-09-23 $10.28 $10.33 $10.23 $10.27 $10.27 85,996
2024-09-20 $10.29 $10.30 $10.23 $10.28 $10.28 150,631
2024-09-19 $10.29 $10.31 $10.21 $10.28 $10.28 359,531
2024-09-18 $10.29 $10.29 $10.20 $10.25 $10.25 290,522
2024-09-17 $10.36 $10.36 $10.25 $10.27 $10.27 184,168
2024-09-16 $10.36 $10.39 $10.32 $10.38 $10.32 205,215
2024-09-13 $10.36 $10.39 $10.32 $10.34 $10.34 243,562
2024-09-12 $10.32 $10.36 $10.31 $10.35 $10.35 140,795
2024-09-11 $10.23 $10.30 $10.22 $10.30 $10.30 256,763
2024-09-10 $10.20 $10.21 $10.15 $10.21 $10.21 159,091
2024-09-09 $10.18 $10.21 $10.15 $10.18 $10.18 191,933
2024-09-06 $10.18 $10.18 $10.13 $10.18 $10.18 279,127
2024-09-05 $10.15 $10.16 $10.09 $10.16 $10.16 246,253
2024-09-04 $10.12 $10.13 $10.08 $10.12 $10.12 268,479
2024-09-03 $10.06 $10.13 $10.06 $10.07 $10.07 207,942
2024-08-30 $10.08 $10.08 $10.01 $10.05 $10.05 116,471
2024-08-29 $10.00 $10.04 $9.97 $10.04 $10.04 121,704
2024-08-28 $10.05 $10.05 $9.98 $10.02 $10.02 161,949
2024-08-27 $9.98 $10.04 $9.98 $10.03 $10.03 185,952
2024-08-26 $10.01 $10.03 $9.99 $10.02 $10.02 225,794
2024-08-23 $9.94 $10.00 $9.94 $10.00 $10.00 700,814
2024-08-22 $9.98 $9.98 $9.91 $9.92 $9.92 281,357
2024-08-21 $9.99 $10.03 $9.96 $9.98 $9.98 388,643
2024-08-20 $9.97 $10.01 $9.96 $9.98 $9.98 311,492
2024-08-19 $9.97 $9.99 $9.96 $9.97 $9.97 188,852
2024-08-16 $9.98 $10.00 $9.95 $9.98 $9.98 210,068
2024-08-15 $10.06 $10.10 $10.02 $10.04 $9.98 292,747
2024-08-14 $10.07 $10.13 $10.07 $10.09 $10.03 310,170
2024-08-13 $10.10 $10.15 $10.06 $10.07 $10.01 277,352
2024-08-12 $10.12 $10.14 $10.06 $10.08 $10.02 204,844
2024-08-09 $10.16 $10.17 $10.11 $10.14 $10.08 174,710
2024-08-08 $10.17 $10.18 $10.09 $10.14 $10.08 237,427
2024-08-07 $10.22 $10.25 $10.17 $10.18 $10.12 218,873
2024-08-06 $10.13 $10.25 $10.13 $10.22 $10.16 141,770
2024-08-05 $10.19 $10.24 $10.12 $10.13 $10.07 122,285
2024-08-02 $10.25 $10.29 $10.21 $10.27 $10.21 309,153
2024-08-01 $10.17 $10.22 $10.10 $10.21 $10.15 327,252
2024-07-31 $10.13 $10.13 $10.02 $10.12 $10.06 262,448
2024-07-30 $10.08 $10.08 $9.99 $10.07 $10.01 297,791
2024-07-29 $10.06 $10.11 $10.01 $10.04 $10.04 135,453
2024-07-26 $9.96 $10.05 $9.96 $10.04 $10.04 162,308
2024-07-25 $9.90 $9.95 $9.89 $9.94 $9.94 150,771
2024-07-24 $9.93 $9.95 $9.83 $9.88 $9.88 173,771
2024-07-23 $9.95 $9.97 $9.93 $9.97 $9.97 121,535
2024-07-22 $9.88 $9.93 $9.86 $9.93 $9.93 187,514
2024-07-19 $9.90 $9.91 $9.81 $9.87 $9.87 207,592
2024-07-18 $10.08 $10.08 $9.84 $9.88 $9.88 354,549
2024-07-17 $10.16 $10.18 $10.00 $10.05 $10.05 207,618
2024-07-16 $10.20 $10.23 $10.14 $10.16 $10.16 97,859
2024-07-15 $10.24 $10.24 $10.20 $10.22 $10.16 195,303
2024-07-12 $10.26 $10.27 $10.25 $10.26 $10.20 144,985
2024-07-11 $10.23 $10.27 $10.21 $10.25 $10.19 143,195
2024-07-10 $10.15 $10.19 $10.15 $10.19 $10.19 120,715
2024-07-09 $10.14 $10.15 $10.09 $10.15 $10.15 146,803
2024-07-08 $10.14 $10.16 $10.07 $10.13 $10.13 205,691
2024-07-05 $10.06 $10.12 $10.06 $10.12 $10.12 78,811
2024-07-03 $10.05 $10.09 $10.02 $10.06 $10.06 63,398
2024-07-02 $10.10 $10.10 $10.04 $10.05 $10.05 112,595
2024-07-01 $10.04 $10.10 $10.01 $10.05 $10.05 208,117
2024-06-28 $10.15 $10.15 $10.08 $10.08 $10.08 122,662
2024-06-27 $10.09 $10.11 $10.06 $10.11 $10.11 118,188
2024-06-26 $10.01 $10.06 $9.95 $10.05 $10.05 241,694
2024-06-25 $10.03 $10.05 $9.98 $10.02 $10.02 253,349
2024-06-24 $9.99 $10.01 $9.95 $9.98 $9.98 111,487
2024-06-21 $10.06 $10.06 $9.92 $9.94 $9.94 168,713
2024-06-20 $10.03 $10.03 $9.95 $10.00 $10.00 117,780
2024-06-18 $9.99 $10.03 $9.97 $10.01 $10.01 137,277
2024-06-17 $10.03 $10.06 $10.01 $10.03 $9.97 192,974
2024-06-14 $10.06 $10.06 $10.01 $10.03 $10.03 153,271
2024-06-13 $9.99 $10.02 $9.98 $10.00 $10.00 141,140
2024-06-12 $10.01 $10.04 $9.94 $9.94 $9.94 149,209
2024-06-11 $9.94 $9.97 $9.85 $9.88 $9.88 147,133
2024-06-10 $9.89 $9.94 $9.87 $9.93 $9.93 214,125
2024-06-07 $9.87 $9.87 $9.82 $9.85 $9.85 104,621
2024-06-06 $9.87 $9.94 $9.87 $9.94 $9.94 139,238
2024-06-05 $9.77 $9.90 $9.74 $9.85 $9.85 286,081
2024-06-04 $9.79 $9.82 $9.72 $9.73 $9.73 255,743
2024-06-03 $9.81 $9.83 $9.72 $9.74 $9.74 224,422
2024-05-31 $9.80 $9.84 $9.74 $9.77 $9.77 103,488
2024-05-30 $9.78 $9.79 $9.73 $9.75 $9.75 151,616
2024-05-29 $9.86 $9.88 $9.70 $9.73 $9.73 221,519
2024-05-28 $9.99 $9.99 $9.82 $9.86 $9.86 278,538
2024-05-24 $9.61 $9.99 $9.57 $9.95 $9.95 470,608
2024-05-23 $9.57 $9.61 $9.48 $9.57 $9.57 444,471
2024-05-22 $9.57 $9.57 $9.53 $9.54 $9.54 199,224
2024-05-21 $9.60 $9.63 $9.55 $9.57 $9.57 136,564
2024-05-20 $9.57 $9.60 $9.57 $9.58 $9.58 138,044
2024-05-17 $9.57 $9.60 $9.56 $9.59 $9.59 62,798
2024-05-16 $9.68 $9.68 $9.55 $9.57 $9.57 130,127
2024-05-15 $9.56 $9.65 $9.54 $9.64 $9.64 206,681
2024-05-14 $9.59 $9.60 $9.55 $9.59 $9.55 189,521
2024-05-13 $9.63 $9.63 $9.54 $9.57 $9.53 93,301
2024-05-10 $9.63 $9.63 $9.57 $9.59 $9.55 89,967
2024-05-09 $9.65 $9.66 $9.60 $9.63 $9.59 168,024
2024-05-08 $9.58 $9.64 $9.57 $9.63 $9.59 122,318
2024-05-07 $9.53 $9.57 $9.50 $9.57 $9.53 179,278
2024-05-06 $9.43 $9.47 $9.42 $9.45 $9.41 183,411
2024-05-03 $9.40 $9.43 $9.39 $9.42 $9.42 944,283
2024-05-02 $9.36 $9.36 $9.30 $9.35 $9.35 101,883
2024-05-01 $9.33 $9.36 $9.29 $9.34 $9.34 203,201
2024-04-30 $9.32 $9.32 $9.25 $9.28 $9.28 124,526
2024-04-29 $9.32 $9.32 $9.26 $9.29 $9.29 72,574
2024-04-26 $9.27 $9.29 $9.25 $9.27 $9.27 113,377
2024-04-25 $9.28 $9.28 $9.22 $9.24 $9.24 77,992
2024-04-24 $9.36 $9.36 $9.29 $9.32 $9.32 182,435
2024-04-23 $9.25 $9.33 $9.25 $9.32 $9.32 140,292
2024-04-22 $9.28 $9.33 $9.24 $9.25 $9.25 118,929
2024-04-19 $9.34 $9.34 $9.26 $9.27 $9.27 108,548
2024-04-18 $9.30 $9.33 $9.26 $9.27 $9.27 87,535
2024-04-17 $9.32 $9.33 $9.29 $9.32 $9.32 104,481
2024-04-16 $9.29 $9.33 $9.25 $9.29 $9.29 152,628
2024-04-15 $9.34 $9.35 $9.28 $9.29 $9.29 197,852
2024-04-12 $9.40 $9.45 $9.37 $9.44 $9.44 112,640
2024-04-11 $9.42 $9.42 $9.35 $9.39 $9.39 48,824
2024-04-10 $9.46 $9.46 $9.36 $9.36 $9.36 140,830
2024-04-09 $9.55 $9.55 $9.49 $9.51 $9.51 71,488
2024-04-08 $9.54 $9.59 $9.50 $9.52 $9.52 174,944
2024-04-05 $9.56 $9.56 $9.49 $9.50 $9.50 93,031
2024-04-04 $9.61 $9.64 $9.55 $9.58 $9.58 161,470
2024-04-03 $9.52 $9.58 $9.49 $9.56 $9.56 160,312
2024-04-02 $9.56 $9.60 $9.53 $9.58 $9.58 151,671
2024-04-01 $9.72 $9.75 $9.55 $9.59 $9.59 235,549
2024-03-28 $9.72 $9.74 $9.65 $9.73 $9.73 174,206
2024-03-27 $9.71 $9.74 $9.67 $9.70 $9.70 94,912
2024-03-26 $9.74 $9.77 $9.68 $9.70 $9.70 102,514
2024-03-25 $9.72 $9.73 $9.69 $9.72 $9.72 114,257
2024-03-22 $9.80 $9.80 $9.73 $9.75 $9.75 205,903
2024-03-21 $9.78 $9.78 $9.74 $9.76 $9.76 263,269
2024-03-20 $9.73 $9.75 $9.71 $9.74 $9.74 238,034
2024-03-19 $9.75 $9.75 $9.71 $9.73 $9.73 75,584
2024-03-18 $9.69 $9.75 $9.69 $9.75 $9.75 194,572
2024-03-15 $9.65 $9.68 $9.64 $9.67 $9.67 90,606
2024-03-14 $9.70 $9.72 $9.61 $9.64 $9.64 90,399
2024-03-13 $9.74 $9.77 $9.73 $9.75 $9.71 70,940
2024-03-12 $9.77 $9.78 $9.71 $9.72 $9.68 106,520
2024-03-11 $9.80 $9.80 $9.75 $9.77 $9.73 81,579
2024-03-08 $9.70 $9.76 $9.70 $9.76 $9.72 113,250
2024-03-07 $9.72 $9.72 $9.65 $9.68 $9.68 138,707
2024-03-06 $9.65 $9.68 $9.64 $9.68 $9.68 110,505
2024-03-05 $9.67 $9.68 $9.61 $9.64 $9.64 99,821
2024-03-04 $9.66 $9.66 $9.61 $9.64 $9.64 119,362
2024-03-01 $9.62 $9.64 $9.57 $9.63 $9.63 75,593
2024-02-29 $9.60 $9.64 $9.58 $9.61 $9.61 85,120
2024-02-28 $9.50 $9.57 $9.50 $9.57 $9.57 136,030
2024-02-27 $9.55 $9.57 $9.49 $9.50 $9.50 125,260
2024-02-26 $9.63 $9.64 $9.53 $9.53 $9.53 85,726
2024-02-23 $9.62 $9.66 $9.60 $9.63 $9.63 118,167
2024-02-22 $9.64 $9.66 $9.60 $9.63 $9.63 94,750
2024-02-21 $9.61 $9.66 $9.61 $9.62 $9.62 112,033
2024-02-20 $9.57 $9.66 $9.57 $9.63 $9.63 452,322
2024-02-16 $9.63 $9.64 $9.60 $9.63 $9.63 56,672
2024-02-15 $9.65 $9.72 $9.62 $9.67 $9.67 112,728
2024-02-14 $9.59 $9.66 $9.59 $9.63 $9.59 209,622
2024-02-13 $9.61 $9.63 $9.56 $9.57 $9.53 153,016
2024-02-12 $9.67 $9.69 $9.64 $9.69 $9.65 121,221
2024-02-09 $9.63 $9.67 $9.62 $9.63 $9.59 92,970
2024-02-08 $9.65 $9.65 $9.61 $9.63 $9.59 158,140
2024-02-07 $9.62 $9.67 $9.59 $9.65 $9.61 235,867
2024-02-06 $9.51 $9.61 $9.51 $9.60 $9.56 147,712
2024-02-05 $9.52 $9.57 $9.49 $9.51 $9.47 168,225
2024-02-02 $9.56 $9.60 $9.53 $9.58 $9.54 183,623
2024-02-01 $9.62 $9.68 $9.62 $9.67 $9.63 158,277
2024-01-31 $9.60 $9.67 $9.55 $9.56 $9.52 227,033
2024-01-30 $9.50 $9.56 $9.49 $9.55 $9.51 151,737
2024-01-29 $9.40 $9.49 $9.40 $9.48 $9.44 108,942
2024-01-26 $9.42 $9.44 $9.39 $9.40 $9.40 61,582
2024-01-25 $9.45 $9.47 $9.42 $9.45 $9.45 187,135
2024-01-24 $9.42 $9.44 $9.39 $9.40 $9.40 191,614
2024-01-23 $9.37 $9.41 $9.35 $9.37 $9.37 218,319
2024-01-22 $9.31 $9.41 $9.31 $9.39 $9.39 226,514
2024-01-19 $9.30 $9.31 $9.17 $9.30 $9.30 203,956
2024-01-18 $9.35 $9.37 $9.23 $9.30 $9.30 5,692,065
2024-01-17 $9.42 $9.42 $9.30 $9.33 $9.33 240,497
2024-01-16 $9.52 $9.54 $9.41 $9.45 $9.45 151,970
2024-01-12 $9.59 $9.59 $9.52 $9.55 $9.52 143,766
2024-01-11 $9.56 $9.56 $9.52 $9.56 $9.53 106,097
2024-01-10 $9.62 $9.63 $9.53 $9.56 $9.53 164,269
2024-01-09 $9.69 $9.69 $9.60 $9.63 $9.60 98,563
2024-01-08 $9.67 $9.69 $9.60 $9.68 $9.65 185,114
2024-01-05 $9.61 $9.62 $9.56 $9.60 $9.57 97,415
2024-01-04 $9.63 $9.63 $9.57 $9.61 $9.58 157,699
2024-01-03 $9.57 $9.66 $9.56 $9.65 $9.62 107,284
2024-01-02 $9.60 $9.60 $9.55 $9.59 $9.56 119,141
2023-12-29 $9.55 $9.62 $9.50 $9.61 $9.58 681,104
2023-12-28 $9.58 $9.60 $9.50 $9.55 $9.52 380,861
2023-12-27 $9.57 $9.58 $9.53 $9.58 $9.55 431,211
2023-12-26 $9.53 $9.53 $9.50 $9.51 $9.48 363,342
2023-12-22 $9.50 $9.52 $9.47 $9.50 $9.50 429,939
2023-12-21 $9.54 $9.62 $9.42 $9.48 $9.48 604,782
2023-12-20 $9.55 $9.56 $9.46 $9.48 $9.48 332,111
2023-12-19 $9.52 $9.55 $9.47 $9.53 $9.53 400,615
2023-12-18 $9.45 $9.50 $9.43 $9.47 $9.47 272,303
2023-12-15 $9.51 $9.53 $9.44 $9.45 $9.45 313,369
2023-12-14 $9.42 $9.50 $9.37 $9.50 $9.50 267,115
2023-12-13 $9.28 $9.38 $9.20 $9.38 $9.35 266,127
2023-12-12 $9.34 $9.34 $9.25 $9.26 $9.23 247,645
2023-12-11 $9.35 $9.38 $9.30 $9.34 $9.31 215,807
2023-12-08 $9.36 $9.37 $9.29 $9.34 $9.31 217,416
2023-12-07 $9.31 $9.41 $9.29 $9.37 $9.34 325,588
2023-12-06 $9.35 $9.37 $9.28 $9.29 $9.26 160,931
2023-12-05 $9.34 $9.36 $9.32 $9.33 $9.30 150,272
2023-12-04 $9.31 $9.36 $9.24 $9.30 $9.30 268,990
2023-12-01 $9.26 $9.33 $9.14 $9.31 $9.31 318,658
2023-11-30 $9.20 $9.20 $9.07 $9.16 $9.16 252,519
2023-11-29 $9.10 $9.16 $9.06 $9.16 $9.16 235,128
2023-11-28 $9.04 $9.05 $9.00 $9.05 $9.05 239,747
2023-11-27 $9.02 $9.07 $8.99 $9.02 $9.02 215,471
2023-11-24 $9.06 $9.08 $9.01 $9.05 $9.05 45,546
2023-11-22 $9.07 $9.07 $9.01 $9.04 $9.04 99,219
2023-11-21 $9.00 $9.04 $8.98 $9.01 $9.01 144,881
2023-11-20 $8.95 $9.00 $8.88 $8.99 $8.99 179,577
2023-11-17 $8.95 $9.00 $8.90 $8.93 $8.93 187,106
2023-11-16 $8.90 $8.96 $8.86 $8.94 $8.94 217,047
2023-11-15 $8.77 $8.79 $8.72 $8.78 $8.78 150,459
2023-11-14 $8.71 $8.79 $8.70 $8.78 $8.78 150,641
2023-11-13 $8.62 $8.64 $8.56 $8.62 $8.59 220,966
2023-11-10 $8.60 $8.63 $8.59 $8.63 $8.60 258,090
2023-11-09 $8.62 $8.64 $8.52 $8.56 $8.53 190,766
2023-11-08 $8.60 $8.61 $8.55 $8.60 $8.57 345,233
2023-11-07 $8.46 $8.58 $8.44 $8.56 $8.53 311,869
2023-11-06 $8.47 $8.54 $8.35 $8.44 $8.41 175,238
2023-11-03 $8.44 $8.60 $8.44 $8.49 $8.49 215,806
2023-11-02 $8.30 $8.38 $8.30 $8.37 $8.37 181,758
2023-11-01 $8.06 $8.24 $8.06 $8.23 $8.23 341,938
2023-10-31 $8.05 $8.06 $8.01 $8.06 $8.06 208,763
2023-10-30 $7.95 $8.02 $7.91 $8.01 $8.01 296,395
2023-10-27 $7.96 $7.98 $7.89 $7.97 $7.97 260,114
2023-10-26 $7.88 $7.98 $7.88 $7.95 $7.95 343,743
2023-10-25 $7.93 $7.95 $7.86 $7.88 $7.88 202,025
2023-10-24 $7.97 $8.01 $7.93 $7.97 $7.97 193,445
2023-10-23 $7.99 $8.00 $7.91 $7.93 $7.93 337,330
2023-10-20 $8.01 $8.05 $7.96 $7.98 $7.98 296,893
2023-10-19 $8.05 $8.05 $7.99 $8.04 $8.04 203,954
2023-10-18 $8.13 $8.13 $7.97 $8.05 $8.05 287,597
2023-10-17 $8.23 $8.23 $8.10 $8.15 $8.15 297,368
2023-10-16 $8.35 $8.35 $8.23 $8.26 $8.26 164,452
2023-10-13 $8.31 $8.35 $8.30 $8.34 $8.34 257,550
2023-10-12 $8.39 $8.39 $8.29 $8.31 $8.28 185,597
2023-10-11 $8.38 $8.40 $8.34 $8.37 $8.34 180,508
2023-10-10 $8.25 $8.33 $8.21 $8.30 $8.27 155,891
2023-10-09 $8.20 $8.24 $8.16 $8.24 $8.21 129,787
2023-10-06 $8.19 $8.21 $8.11 $8.14 $8.11 354,478
2023-10-05 $8.29 $8.32 $8.20 $8.24 $8.24 134,287
2023-10-04 $8.28 $8.28 $8.22 $8.27 $8.27 135,223
2023-10-03 $8.21 $8.22 $8.14 $8.22 $8.22 224,166
2023-10-02 $8.23 $8.27 $8.19 $8.19 $8.19 330,357
2023-09-29 $8.32 $8.34 $8.23 $8.23 $8.23 341,164
2023-09-28 $8.32 $8.33 $8.19 $8.25 $8.25 428,566
2023-09-27 $8.37 $8.40 $8.32 $8.32 $8.32 327,766
2023-09-26 $8.54 $8.54 $8.35 $8.36 $8.36 191,265
2023-09-25 $8.58 $8.61 $8.53 $8.53 $8.53 146,868
2023-09-22 $8.67 $8.67 $8.61 $8.65 $8.65 154,972
2023-09-21 $8.72 $8.73 $8.63 $8.63 $8.63 174,531
2023-09-20 $8.75 $8.79 $8.68 $8.76 $8.76 122,542
2023-09-19 $8.75 $8.75 $8.68 $8.72 $8.72 163,539
2023-09-18 $8.74 $8.76 $8.72 $8.73 $8.73 185,215
2023-09-15 $8.83 $8.83 $8.74 $8.75 $8.75 229,795
2023-09-14 $8.86 $8.86 $8.79 $8.80 $8.80 128,066
2023-09-13 $8.85 $8.88 $8.82 $8.85 $8.82 214,883
2023-09-12 $8.84 $8.86 $8.83 $8.83 $8.80 351,684
2023-09-11 $8.89 $8.89 $8.85 $8.86 $8.83 128,920
2023-09-08 $8.86 $8.91 $8.83 $8.85 $8.82 218,712
2023-09-07 $8.99 $8.99 $8.90 $8.90 $8.87 151,857
2023-09-06 $9.02 $9.02 $8.94 $8.97 $8.94 112,448
2023-09-05 $9.01 $9.03 $8.98 $8.98 $8.95 185,829
2023-09-01 $9.04 $9.05 $9.00 $9.01 $8.98 92,585
2023-08-31 $9.06 $9.08 $9.01 $9.04 $9.01 195,181
2023-08-30 $8.89 $9.04 $8.89 $9.00 $8.97 680,250
2023-08-29 $9.01 $9.07 $9.00 $9.05 $9.02 191,679
2023-08-28 $9.06 $9.06 $9.00 $9.01 $8.98 170,688
2023-08-25 $9.06 $9.06 $9.01 $9.05 $9.02 78,155
2023-08-24 $9.05 $9.06 $9.00 $9.01 $8.98 94,885
2023-08-23 $9.12 $9.14 $9.06 $9.06 $9.03 90,687
2023-08-22 $9.13 $9.15 $9.06 $9.08 $9.05 118,859
2023-08-21 $9.18 $9.18 $9.04 $9.06 $9.03 97,870
2023-08-18 $9.19 $9.22 $9.14 $9.22 $9.22 176,528
2023-08-17 $9.23 $9.23 $9.14 $9.18 $9.18 170,552
2023-08-16 $9.26 $9.26 $9.19 $9.20 $9.20 51,989
2023-08-15 $9.29 $9.29 $9.23 $9.26 $9.26 95,119
2023-08-14 $9.30 $9.31 $9.25 $9.27 $9.27 84,206
2023-08-11 $9.35 $9.36 $9.30 $9.33 $9.29 81,848
2023-08-10 $9.35 $9.42 $9.30 $9.31 $9.27 89,388
2023-08-09 $9.34 $9.35 $9.31 $9.33 $9.29 111,348
2023-08-08 $9.30 $9.32 $9.28 $9.31 $9.27 134,910
2023-08-07 $9.29 $9.29 $9.21 $9.28 $9.24 222,249
2023-08-04 $9.25 $9.34 $9.25 $9.28 $9.24 144,946
2023-08-03 $9.35 $9.35 $9.24 $9.25 $9.25 186,593
2023-08-02 $9.41 $9.45 $9.37 $9.41 $9.41 166,356
2023-08-01 $9.49 $9.53 $9.44 $9.45 $9.45 185,052
2023-07-31 $9.58 $9.60 $9.53 $9.54 $9.54 207,197
2023-07-28 $9.54 $9.61 $9.45 $9.52 $9.52 288,285
2023-07-27 $9.56 $9.57 $9.47 $9.49 $9.49 135,922
2023-07-26 $9.56 $9.58 $9.52 $9.55 $9.55 114,364
2023-07-25 $9.54 $9.56 $9.52 $9.53 $9.53 60,735
2023-07-24 $9.55 $9.57 $9.53 $9.55 $9.55 72,191
2023-07-21 $9.49 $9.54 $9.49 $9.49 $9.49 111,127
2023-07-20 $9.52 $9.55 $9.46 $9.49 $9.49 125,043
2023-07-19 $9.53 $9.59 $9.52 $9.53 $9.53 98,094
2023-07-18 $9.50 $9.56 $9.47 $9.51 $9.51 66,117
2023-07-17 $9.54 $9.54 $9.45 $9.49 $9.49 103,197
2023-07-14 $9.53 $9.58 $9.51 $9.52 $9.52 100,082
2023-07-13 $9.55 $9.57 $9.52 $9.57 $9.53 99,641
2023-07-12 $9.45 $9.51 $9.45 $9.51 $9.47 68,392
2023-07-11 $9.49 $9.50 $9.41 $9.41 $9.37 91,411
2023-07-10 $9.48 $9.51 $9.44 $9.47 $9.43 68,361
2023-07-07 $9.40 $9.49 $9.38 $9.48 $9.48 100,474
2023-07-06 $9.42 $9.42 $9.31 $9.39 $9.39 158,701
2023-07-05 $9.53 $9.58 $9.47 $9.49 $9.49 95,663
2023-07-03 $9.49 $9.55 $9.49 $9.49 $9.49 45,885
2023-06-30 $9.53 $9.55 $9.45 $9.46 $9.46 116,332
2023-06-29 $9.46 $9.48 $9.42 $9.45 $9.45 142,703
2023-06-28 $9.52 $9.54 $9.48 $9.53 $9.53 111,232
2023-06-27 $9.42 $9.48 $9.42 $9.47 $9.47 91,259
2023-06-26 $9.40 $9.45 $9.38 $9.41 $9.41 221,253
2023-06-23 $9.39 $9.44 $9.35 $9.40 $9.40 119,541
2023-06-22 $9.27 $9.37 $9.27 $9.34 $9.34 97,044
2023-06-21 $9.33 $9.36 $9.31 $9.34 $9.34 171,561
2023-06-20 $9.26 $9.33 $9.26 $9.32 $9.32 181,940
2023-06-16 $9.33 $9.34 $9.30 $9.30 $9.30 71,270
2023-06-15 $9.36 $9.43 $9.28 $9.34 $9.34 217,451
2023-06-14 $9.40 $9.41 $9.32 $9.36 $9.36 114,753
2023-06-13 $9.46 $9.46 $9.40 $9.41 $9.37 87,511
2023-06-12 $9.50 $9.51 $9.45 $9.46 $9.42 66,555
2023-06-09 $9.49 $9.53 $9.48 $9.48 $9.44 55,496
2023-06-08 $9.47 $9.52 $9.45 $9.49 $9.45 71,760
2023-06-07 $9.49 $9.49 $9.40 $9.41 $9.37 47,010
2023-06-06 $9.47 $9.50 $9.43 $9.45 $9.41 90,832
2023-06-05 $9.42 $9.45 $9.37 $9.44 $9.44 73,646
2023-06-02 $9.51 $9.51 $9.39 $9.42 $9.42 48,824
2023-06-01 $9.44 $9.51 $9.39 $9.47 $9.47 88,786
2023-05-31 $9.31 $9.44 $9.23 $9.40 $9.40 206,319
2023-05-30 $9.16 $9.28 $9.16 $9.26 $9.26 116,077
2023-05-26 $9.19 $9.22 $9.15 $9.15 $9.15 43,776
2023-05-25 $9.08 $9.21 $9.08 $9.17 $9.17 212,817
2023-05-24 $9.21 $9.22 $9.06 $9.06 $9.06 118,814
2023-05-23 $9.21 $9.25 $9.20 $9.22 $9.22 108,287
2023-05-22 $9.29 $9.30 $9.21 $9.23 $9.23 71,319
2023-05-19 $9.31 $9.34 $9.27 $9.27 $9.27 146,123
2023-05-18 $9.40 $9.43 $9.33 $9.34 $9.34 65,936
2023-05-17 $9.42 $9.50 $9.38 $9.39 $9.39 90,420
2023-05-16 $9.49 $9.49 $9.42 $9.42 $9.42 56,938
2023-05-15 $9.48 $9.51 $9.44 $9.49 $9.49 103,282
2023-05-12 $9.47 $9.47 $9.42 $9.45 $9.45 52,240
2023-05-11 $9.56 $9.56 $9.46 $9.48 $9.44 62,789
2023-05-10 $9.50 $9.53 $9.47 $9.49 $9.49 110,543
2023-05-09 $9.54 $9.57 $9.45 $9.47 $9.47 135,324
2023-05-08 $9.58 $9.58 $9.51 $9.53 $9.53 79,573
2023-05-05 $9.50 $9.61 $9.50 $9.58 $9.58 136,959
2023-05-04 $9.45 $9.56 $9.42 $9.49 $9.49 125,371
2023-05-03 $9.45 $9.48 $9.43 $9.43 $9.43 82,219
2023-05-02 $9.43 $9.49 $9.41 $9.45 $9.45 101,745
2023-05-01 $9.53 $9.59 $9.45 $9.46 $9.46 139,603
2023-04-28 $9.53 $9.61 $9.53 $9.56 $9.56 114,764
2023-04-27 $9.58 $9.58 $9.52 $9.52 $9.52 86,247
2023-04-26 $9.52 $9.61 $9.52 $9.58 $9.58 58,669
2023-04-25 $9.48 $9.52 $9.44 $9.49 $9.49 167,389
2023-04-24 $9.50 $9.50 $9.46 $9.47 $9.47 63,487
2023-04-21 $9.43 $9.53 $9.42 $9.50 $9.50 146,269
2023-04-20 $9.37 $9.46 $9.35 $9.43 $9.43 146,659
2023-04-19 $9.43 $9.46 $9.37 $9.39 $9.39 149,326
2023-04-18 $9.60 $9.62 $9.46 $9.48 $9.48 120,347
2023-04-17 $9.66 $9.70 $9.58 $9.62 $9.62 102,911
2023-04-14 $9.80 $9.81 $9.62 $9.65 $9.65 132,296
2023-04-13 $9.78 $9.85 $9.78 $9.78 $9.74 54,401
2023-04-12 $9.80 $9.86 $9.78 $9.78 $9.74 72,018
2023-04-11 $9.74 $9.81 $9.73 $9.80 $9.76 77,268
2023-04-10 $9.76 $9.77 $9.69 $9.70 $9.66 55,466
2023-04-06 $9.79 $9.86 $9.74 $9.79 $9.79 92,477
2023-04-05 $9.64 $9.81 $9.64 $9.76 $9.76 114,592
2023-04-04 $9.65 $9.74 $9.64 $9.66 $9.66 56,850
2023-04-03 $9.84 $9.87 $9.67 $9.70 $9.70 65,178
2023-03-31 $9.73 $9.84 $9.69 $9.81 $9.81 98,176
2023-03-30 $9.50 $9.67 $9.50 $9.67 $9.67 91,798
2023-03-29 $9.49 $9.52 $9.45 $9.47 $9.47 116,344
2023-03-28 $9.45 $9.50 $9.42 $9.45 $9.45 74,399
2023-03-27 $9.45 $9.56 $9.41 $9.42 $9.42 106,029
2023-03-24 $9.41 $9.51 $9.37 $9.44 $9.44 101,693
2023-03-23 $9.41 $9.47 $9.33 $9.34 $9.34 678,948
2023-03-22 $9.43 $9.46 $9.34 $9.41 $9.41 169,511
2023-03-21 $9.59 $9.59 $9.38 $9.38 $9.38 56,818
2023-03-20 $9.58 $9.64 $9.51 $9.51 $9.51 117,039
2023-03-17 $9.52 $9.59 $9.47 $9.58 $9.58 94,681
2023-03-16 $9.43 $9.53 $9.40 $9.46 $9.46 117,529
2023-03-15 $9.45 $9.45 $9.29 $9.43 $9.43 253,876
2023-03-14 $9.45 $9.47 $9.32 $9.33 $9.33 164,662
2023-03-13 $9.45 $9.50 $9.41 $9.46 $9.42 131,516
2023-03-10 $9.47 $9.52 $9.39 $9.41 $9.37 124,437
2023-03-09 $9.40 $9.46 $9.38 $9.45 $9.41 120,482
2023-03-08 $9.39 $9.41 $9.34 $9.36 $9.32 56,114
2023-03-07 $9.38 $9.39 $9.36 $9.36 $9.32 66,487
2023-03-06 $9.39 $9.40 $9.35 $9.39 $9.35 116,930
2023-03-03 $9.37 $9.41 $9.35 $9.36 $9.32 77,662
2023-03-02 $9.39 $9.39 $9.33 $9.34 $9.30 40,592
2023-03-01 $9.44 $9.47 $9.40 $9.40 $9.36 66,539
2023-02-28 $9.43 $9.47 $9.39 $9.45 $9.41 105,157
2023-02-27 $9.40 $9.43 $9.38 $9.40 $9.36 76,776
2023-02-24 $9.43 $9.44 $9.32 $9.37 $9.37 198,955
2023-02-23 $9.50 $9.51 $9.42 $9.44 $9.44 75,362
2023-02-22 $9.55 $9.55 $9.44 $9.45 $9.45 75,350
2023-02-21 $9.60 $9.60 $9.45 $9.50 $9.50 104,368
2023-02-17 $9.56 $9.63 $9.52 $9.60 $9.60 94,851
2023-02-16 $9.85 $9.86 $9.59 $9.59 $9.59 185,211
2023-02-15 $9.96 $9.96 $9.86 $9.90 $9.90 72,864
2023-02-14 $10.02 $10.02 $9.91 $9.94 $9.94 62,692
2023-02-13 $10.05 $10.08 $9.96 $10.01 $9.97 51,223
2023-02-10 $10.05 $10.08 $9.96 $9.99 $9.95 81,611
2023-02-09 $10.10 $10.17 $10.01 $10.01 $10.01 67,772
2023-02-08 $10.11 $10.12 $10.07 $10.08 $10.08 109,597
2023-02-07 $9.97 $10.10 $9.94 $10.08 $10.08 65,167
2023-02-06 $10.01 $10.04 $9.93 $9.93 $9.93 213,035
2023-02-03 $10.16 $10.19 $10.02 $10.09 $10.09 213,363
2023-02-02 $10.09 $10.19 $10.09 $10.18 $10.18 147,130
2023-02-01 $10.05 $10.13 $10.03 $10.07 $10.07 144,977
2023-01-31 $10.01 $10.07 $9.99 $10.05 $10.05 245,085
2023-01-30 $9.96 $10.02 $9.92 $10.00 $10.00 169,450
2023-01-27 $10.00 $10.02 $9.96 $9.99 $9.99 110,462
2023-01-26 $10.01 $10.10 $9.97 $10.01 $10.01 64,637
2023-01-25 $10.04 $10.08 $9.97 $10.03 $10.03 156,852
2023-01-24 $10.18 $10.18 $10.04 $10.09 $10.09 112,443
2023-01-23 $10.06 $10.14 $10.04 $10.11 $10.11 123,228
2023-01-20 $9.96 $10.05 $9.93 $10.04 $10.04 215,596
2023-01-19 $9.91 $10.02 $9.91 $9.92 $9.92 189,116
2023-01-18 $9.90 $9.96 $9.90 $9.93 $9.93 193,198
2023-01-17 $9.91 $9.94 $9.85 $9.86 $9.86 125,495
2023-01-13 $9.96 $10.04 $9.92 $9.94 $9.94 132,528
2023-01-12 $9.98 $10.09 $9.97 $10.03 $9.99 96,246
2023-01-11 $9.86 $9.96 $9.83 $9.94 $9.90 93,430
2023-01-10 $9.80 $9.87 $9.80 $9.85 $9.81 55,634
2023-01-09 $9.82 $9.87 $9.82 $9.85 $9.81 112,732
2023-01-06 $9.66 $9.79 $9.65 $9.78 $9.74 120,532
2023-01-05 $9.74 $9.76 $9.62 $9.62 $9.58 304,301
2023-01-04 $9.85 $9.95 $9.80 $9.83 $9.79 197,383
2023-01-03 $9.94 $9.95 $9.82 $9.82 $9.82 205,022
2022-12-30 $9.64 $9.91 $9.62 $9.91 $9.91 811,591
2022-12-29 $9.50 $9.64 $9.50 $9.64 $9.64 361,040
2022-12-28 $9.33 $9.49 $9.33 $9.48 $9.48 377,899
2022-12-27 $9.38 $9.41 $9.32 $9.34 $9.34 452,189
2022-12-23 $9.43 $9.43 $9.37 $9.38 $9.38 245,530
2022-12-22 $9.45 $9.46 $9.40 $9.42 $9.42 370,452
2022-12-21 $9.49 $9.49 $9.44 $9.45 $9.45 214,817
2022-12-20 $9.45 $9.52 $9.44 $9.48 $9.48 351,545
2022-12-19 $9.48 $9.53 $9.45 $9.47 $9.47 366,113
2022-12-16 $9.59 $9.59 $9.49 $9.50 $9.50 219,819
2022-12-15 $9.63 $9.68 $9.54 $9.60 $9.60 387,729
2022-12-14 $9.62 $9.64 $9.53 $9.64 $9.64 349,253
2022-12-13 $9.72 $9.79 $9.60 $9.63 $9.59 267,251
2022-12-12 $9.58 $9.70 $9.56 $9.57 $9.53 247,082
2022-12-09 $9.65 $9.71 $9.57 $9.58 $9.58 186,078
2022-12-08 $9.86 $9.86 $9.63 $9.67 $9.67 335,957
2022-12-07 $9.81 $9.90 $9.77 $9.86 $9.86 170,135
2022-12-06 $9.79 $9.83 $9.74 $9.76 $9.76 122,952
2022-12-05 $9.74 $9.79 $9.63 $9.78 $9.78 407,301
2022-12-02 $9.76 $9.78 $9.66 $9.76 $9.76 305,044
2022-12-01 $9.86 $9.91 $9.71 $9.76 $9.76 325,745
2022-11-30 $9.73 $9.86 $9.72 $9.86 $9.86 203,976
2022-11-29 $9.62 $9.76 $9.59 $9.69 $9.69 257,661
2022-11-28 $9.68 $9.75 $9.61 $9.63 $9.63 273,612
2022-11-25 $9.68 $9.75 $9.68 $9.68 $9.68 51,680
2022-11-23 $9.70 $9.73 $9.69 $9.71 $9.71 144,645
2022-11-22 $9.56 $9.68 $9.53 $9.67 $9.67 238,653
2022-11-21 $9.39 $9.52 $9.38 $9.52 $9.52 273,367
2022-11-18 $9.35 $9.41 $9.32 $9.39 $9.39 330,862
2022-11-17 $9.27 $9.42 $9.23 $9.34 $9.34 273,024
2022-11-16 $9.15 $9.34 $9.11 $9.33 $9.33 303,207
2022-11-15 $9.09 $9.12 $9.05 $9.10 $9.10 225,946
2022-11-14 $9.05 $9.10 $8.99 $9.00 $9.00 219,122
2022-11-11 $9.05 $9.18 $9.05 $9.12 $9.08 184,502
2022-11-10 $8.93 $9.05 $8.85 $9.04 $9.00 246,546
2022-11-09 $8.79 $8.83 $8.74 $8.77 $8.73 128,853
2022-11-08 $8.79 $8.85 $8.76 $8.79 $8.75 269,794
2022-11-07 $8.81 $8.81 $8.74 $8.79 $8.75 136,883
2022-11-04 $8.77 $8.83 $8.72 $8.78 $8.74 259,328
2022-11-03 $8.71 $8.78 $8.70 $8.76 $8.72 187,413
2022-11-02 $8.73 $8.89 $8.73 $8.73 $8.69 352,375
2022-11-01 $8.82 $8.84 $8.75 $8.78 $8.74 266,047
2022-10-31 $8.81 $8.86 $8.76 $8.79 $8.75 118,283
2022-10-28 $8.80 $8.87 $8.76 $8.81 $8.77 176,498
2022-10-27 $8.85 $8.89 $8.80 $8.81 $8.77 162,901
2022-10-26 $8.79 $8.90 $8.78 $8.86 $8.82 260,596
2022-10-25 $8.82 $8.88 $8.77 $8.79 $8.75 280,467
2022-10-24 $8.94 $8.94 $8.77 $8.81 $8.77 194,110
2022-10-21 $8.96 $9.00 $8.92 $8.95 $8.91 158,019
2022-10-20 $9.04 $9.07 $8.99 $9.04 $9.00 265,763
2022-10-19 $8.99 $9.06 $8.97 $9.01 $8.97 114,666
2022-10-18 $9.03 $9.10 $9.02 $9.06 $9.02 123,063
2022-10-17 $9.07 $9.11 $9.02 $9.02 $8.98 290,263
2022-10-14 $9.13 $9.13 $9.04 $9.07 $9.07 103,089
2022-10-13 $9.08 $9.20 $9.08 $9.14 $9.09 145,471
2022-10-12 $9.18 $9.25 $9.18 $9.20 $9.20 175,771
2022-10-11 $9.15 $9.25 $9.15 $9.20 $9.20 102,148
2022-10-10 $9.21 $9.22 $9.17 $9.17 $9.17 107,076
2022-10-07 $9.21 $9.29 $9.19 $9.24 $9.24 125,633
2022-10-06 $9.25 $9.31 $9.24 $9.26 $9.26 66,105
2022-10-05 $9.28 $9.30 $9.20 $9.26 $9.26 190,039
2022-10-04 $9.18 $9.37 $9.18 $9.36 $9.36 209,031
2022-10-03 $9.15 $9.29 $9.13 $9.16 $9.16 202,411
2022-09-30 $9.05 $9.12 $9.01 $9.11 $9.11 195,234
2022-09-29 $9.10 $9.14 $9.03 $9.05 $9.05 135,350
2022-09-28 $9.17 $9.31 $9.15 $9.18 $9.18 185,444
2022-09-27 $9.15 $9.19 $9.13 $9.15 $9.15 166,421
2022-09-26 $9.26 $9.29 $9.17 $9.17 $9.17 190,147
2022-09-23 $9.35 $9.40 $9.26 $9.31 $9.31 220,064
2022-09-22 $9.50 $9.51 $9.33 $9.36 $9.36 180,499
2022-09-21 $9.51 $9.56 $9.50 $9.50 $9.50 99,372
2022-09-20 $9.53 $9.57 $9.48 $9.53 $9.53 190,328
2022-09-19 $9.62 $9.65 $9.58 $9.58 $9.58 199,167
2022-09-16 $9.70 $9.73 $9.62 $9.67 $9.67 122,649
2022-09-15 $9.88 $9.88 $9.70 $9.75 $9.75 194,144
2022-09-14 $9.91 $9.95 $9.90 $9.91 $9.91 71,938
2022-09-13 $10.00 $10.03 $9.94 $9.98 $9.93 453,585
2022-09-12 $10.07 $10.08 $10.01 $10.04 $9.99 325,418
2022-09-09 $10.06 $10.10 $10.02 $10.02 $10.02 74,500
2022-09-08 $10.05 $10.10 $10.05 $10.05 $10.05 108,510
2022-09-07 $10.06 $10.10 $10.05 $10.08 $10.08 157,822
2022-09-06 $10.08 $10.11 $10.06 $10.06 $10.06 83,380
2022-09-02 $10.08 $10.17 $10.08 $10.14 $10.14 134,016
2022-09-01 $10.20 $10.20 $10.07 $10.09 $10.09 207,874
2022-08-31 $10.31 $10.33 $10.21 $10.26 $10.26 185,331
2022-08-30 $10.16 $10.26 $10.11 $10.22 $10.22 129,021
2022-08-29 $10.21 $10.31 $10.13 $10.14 $10.14 198,472
2022-08-26 $10.32 $10.33 $10.25 $10.25 $10.25 96,531
2022-08-25 $10.35 $10.38 $10.33 $10.33 $10.33 62,972
2022-08-24 $10.34 $10.42 $10.34 $10.35 $10.35 96,557
2022-08-23 $10.33 $10.40 $10.27 $10.35 $10.35 110,407
2022-08-22 $10.37 $10.37 $10.27 $10.33 $10.33 172,288
2022-08-19 $10.55 $10.58 $10.35 $10.40 $10.40 104,832
2022-08-18 $10.59 $10.62 $10.57 $10.59 $10.59 102,331
2022-08-17 $10.69 $10.75 $10.59 $10.59 $10.59 153,320
2022-08-16 $10.85 $10.86 $10.75 $10.77 $10.77 108,014
2022-08-15 $10.83 $10.88 $10.83 $10.85 $10.85 124,925
2022-08-12 $10.83 $10.88 $10.82 $10.85 $10.85 101,792
2022-08-11 $10.87 $10.91 $10.83 $10.84 $10.79 118,201
2022-08-10 $10.80 $10.89 $10.78 $10.89 $10.84 106,459
2022-08-09 $10.78 $10.85 $10.75 $10.75 $10.70 84,849
2022-08-08 $10.78 $10.85 $10.78 $10.82 $10.77 64,019
2022-08-05 $10.81 $10.81 $10.72 $10.73 $10.68 111,223
2022-08-04 $10.80 $10.90 $10.80 $10.84 $10.79 97,543
2022-08-03 $10.78 $10.85 $10.78 $10.80 $10.75 68,869
2022-08-02 $10.85 $10.88 $10.78 $10.78 $10.73 137,672
2022-08-01 $10.82 $10.90 $10.82 $10.85 $10.80 86,368
2022-07-29 $10.84 $10.90 $10.76 $10.86 $10.81 168,568
2022-07-28 $10.53 $10.88 $10.52 $10.82 $10.77 228,963
2022-07-27 $10.55 $10.56 $10.46 $10.53 $10.49 131,425
2022-07-26 $10.39 $10.49 $10.39 $10.48 $10.44 72,894
2022-07-25 $10.39 $10.44 $10.36 $10.37 $10.33 90,750
2022-07-22 $10.40 $10.50 $10.40 $10.41 $10.37 165,860
2022-07-21 $10.36 $10.43 $10.32 $10.39 $10.35 151,409
2022-07-20 $10.33 $10.40 $10.31 $10.35 $10.31 116,833
2022-07-19 $10.35 $10.35 $10.30 $10.33 $10.29 64,482
2022-07-18 $10.39 $10.39 $10.26 $10.28 $10.24 111,676
2022-07-15 $10.31 $10.43 $10.31 $10.37 $10.33 83,433
2022-07-14 $10.26 $10.36 $10.24 $10.31 $10.27 94,888
2022-07-13 $10.32 $10.44 $10.32 $10.41 $10.32 123,457
2022-07-12 $10.39 $10.50 $10.39 $10.42 $10.33 122,633
2022-07-11 $10.40 $10.49 $10.36 $10.38 $10.29 239,823
2022-07-08 $10.39 $10.43 $10.33 $10.40 $10.31 127,289
2022-07-07 $10.42 $10.48 $10.36 $10.37 $10.28 123,573
2022-07-06 $10.42 $10.55 $10.40 $10.41 $10.32 208,873
2022-07-05 $10.41 $10.47 $10.35 $10.44 $10.35 99,651
2022-07-01 $10.36 $10.49 $10.36 $10.41 $10.32 115,567
2022-06-30 $10.36 $10.36 $10.26 $10.33 $10.24 138,916
2022-06-29 $10.29 $10.32 $10.24 $10.32 $10.23 105,311
2022-06-28 $10.10 $10.34 $10.10 $10.27 $10.18 169,232
2022-06-27 $10.13 $10.16 $10.07 $10.09 $10.00 139,865
2022-06-24 $10.00 $10.17 $10.00 $10.16 $10.07 171,097
2022-06-23 $9.91 $10.10 $9.90 $10.01 $9.92 277,485
2022-06-22 $9.76 $9.87 $9.76 $9.85 $9.77 125,036
2022-06-21 $9.81 $9.82 $9.74 $9.76 $9.68 99,039
2022-06-17 $9.73 $9.85 $9.70 $9.75 $9.67 174,690
2022-06-16 $9.80 $9.80 $9.70 $9.77 $9.69 247,920
2022-06-15 $9.89 $10.03 $9.77 $9.91 $9.82 197,392
2022-06-14 $10.07 $10.08 $9.86 $9.91 $9.82 294,311
2022-06-13 $10.24 $10.24 $10.05 $10.12 $9.98 147,412
2022-06-10 $10.34 $10.38 $10.27 $10.35 $10.21 190,576
2022-06-09 $10.66 $10.66 $10.41 $10.41 $10.27 163,630
2022-06-08 $10.67 $10.72 $10.60 $10.66 $10.52 160,976
2022-06-07 $10.67 $10.75 $10.65 $10.71 $10.57 119,399
2022-06-06 $10.75 $10.78 $10.65 $10.68 $10.54 194,327
2022-06-03 $10.75 $10.80 $10.67 $10.75 $10.61 177,534
2022-06-02 $10.78 $10.89 $10.78 $10.84 $10.69 199,874
2022-06-01 $10.81 $10.85 $10.73 $10.80 $10.65 120,287
2022-05-31 $10.74 $10.81 $10.64 $10.76 $10.61 220,855
2022-05-27 $10.74 $10.83 $10.65 $10.76 $10.61 198,831
2022-05-26 $10.47 $10.69 $10.47 $10.64 $10.50 339,775
2022-05-25 $10.19 $10.48 $10.19 $10.45 $10.31 277,193
2022-05-24 $10.02 $10.17 $10.02 $10.16 $10.02 231,760
2022-05-23 $10.00 $10.08 $9.97 $9.97 $9.84 240,112
2022-05-20 $9.99 $10.04 $9.93 $10.00 $9.87 713,219
2022-05-19 $10.00 $10.05 $9.89 $9.98 $9.85 342,315
2022-05-18 $10.11 $10.15 $9.96 $10.05 $9.91 162,191
2022-05-17 $10.22 $10.24 $10.14 $10.17 $10.03 100,694
2022-05-16 $10.24 $10.29 $10.21 $10.22 $10.08 107,741
2022-05-13 $10.43 $10.43 $10.24 $10.29 $10.15 234,767
2022-05-12 $10.23 $10.35 $10.23 $10.34 $10.15 273,463
2022-05-11 $10.29 $10.37 $10.25 $10.25 $10.06 215,064
2022-05-10 $10.38 $10.44 $10.25 $10.40 $10.21 243,673
2022-05-09 $10.28 $10.37 $10.24 $10.36 $10.17 234,609
2022-05-06 $10.31 $10.36 $10.23 $10.36 $10.17 345,285
2022-05-05 $10.40 $10.40 $10.27 $10.28 $10.09 232,091
2022-05-04 $10.40 $10.45 $10.27 $10.45 $10.26 162,645
2022-05-03 $10.31 $10.37 $10.29 $10.37 $10.18 204,440
2022-05-02 $10.40 $10.44 $10.29 $10.30 $10.11 167,241
2022-04-29 $10.53 $10.53 $10.39 $10.43 $10.24 230,234
2022-04-28 $10.34 $10.57 $10.31 $10.55 $10.36 245,210
2022-04-27 $10.39 $10.43 $10.32 $10.34 $10.15 264,831
2022-04-26 $10.42 $10.47 $10.36 $10.39 $10.20 206,138
2022-04-25 $10.42 $10.44 $10.36 $10.42 $10.23 369,387
2022-04-22 $10.57 $10.63 $10.46 $10.46 $10.27 218,043
2022-04-21 $10.71 $10.74 $10.61 $10.63 $10.44 167,177
2022-04-20 $10.47 $10.71 $10.47 $10.71 $10.52 368,788
2022-04-19 $10.50 $10.51 $10.43 $10.46 $10.27 340,997
2022-04-18 $10.52 $10.58 $10.52 $10.54 $10.35 229,386
2022-04-14 $10.65 $10.67 $10.56 $10.60 $10.41 272,451
2022-04-13 $10.78 $10.85 $10.71 $10.74 $10.50 164,175
2022-04-12 $10.94 $10.95 $10.77 $10.77 $10.53 230,163
2022-04-11 $11.01 $11.04 $10.88 $10.91 $10.66 194,754
2022-04-08 $11.03 $11.05 $10.96 $11.02 $10.77 143,887
2022-04-07 $11.14 $11.19 $11.07 $11.09 $10.84 213,729
2022-04-06 $11.15 $11.24 $11.11 $11.13 $10.88 138,461
2022-04-05 $11.36 $11.37 $11.17 $11.19 $10.94 156,080
2022-04-04 $11.39 $11.46 $11.33 $11.40 $11.14 136,421
2022-04-01 $11.39 $11.49 $11.32 $11.43 $11.17 412,851
2022-03-31 $11.18 $11.47 $11.12 $11.45 $11.19 499,571
2022-03-30 $11.02 $11.15 $11.02 $11.15 $10.90 263,638
2022-03-29 $10.96 $11.05 $10.91 $11.01 $10.76 438,181
2022-03-28 $10.94 $11.03 $10.90 $10.93 $10.68 269,114
2022-03-25 $11.07 $11.07 $10.92 $10.95 $10.70 291,369
2022-03-24 $11.12 $11.13 $11.05 $11.09 $10.84 218,563
2022-03-23 $11.12 $11.18 $11.09 $11.12 $10.87 180,395
2022-03-22 $11.18 $11.19 $11.11 $11.16 $10.91 280,026
2022-03-21 $11.14 $11.19 $11.07 $11.14 $10.89 180,398
2022-03-18 $11.18 $11.27 $11.18 $11.19 $10.94 135,287
2022-03-17 $11.10 $11.20 $11.09 $11.16 $10.91 247,161
2022-03-16 $11.15 $11.17 $11.05 $11.10 $10.85 276,906
2022-03-15 $11.12 $11.22 $11.10 $11.10 $10.85 170,542
2022-03-14 $11.27 $11.31 $11.12 $11.15 $10.90 595,426
2022-03-11 $11.35 $11.42 $11.24 $11.35 $11.04 657,777
2022-03-10 $11.50 $11.55 $11.37 $11.38 $11.07 523,819
2022-03-09 $11.65 $11.71 $11.59 $11.60 $11.28 322,733
2022-03-08 $11.69 $11.75 $11.63 $11.65 $11.33 1,272,135
2022-03-07 $11.89 $11.97 $11.72 $11.76 $11.44 113,994
2022-03-04 $11.99 $11.99 $11.88 $11.91 $11.59 136,868
2022-03-03 $11.97 $12.03 $11.95 $12.00 $11.67 85,900
2022-03-02 $11.96 $11.98 $11.90 $11.95 $11.62 107,758
2022-03-01 $11.87 $12.07 $11.87 $11.99 $11.66 167,565
2022-02-28 $11.77 $11.87 $11.74 $11.87 $11.55 174,950
2022-02-25 $11.75 $11.82 $11.71 $11.78 $11.46 224,404
2022-02-24 $11.60 $11.76 $11.60 $11.73 $11.41 545,699
2022-02-23 $11.71 $11.77 $11.61 $11.67 $11.35 229,172
2022-02-22 $11.85 $11.90 $11.69 $11.70 $11.38 197,433
2022-02-18 $11.94 $12.02 $11.92 $11.95 $11.62 145,123
2022-02-17 $11.84 $12.01 $11.82 $11.94 $11.62 418,764
2022-02-16 $11.74 $11.87 $11.67 $11.84 $11.52 292,776
2022-02-15 $11.67 $11.80 $11.65 $11.77 $11.45 310,751
2022-02-14 $11.87 $11.90 $11.63 $11.68 $11.36 214,411
2022-02-11 $12.12 $12.15 $11.92 $11.92 $11.54 277,514
2022-02-10 $12.12 $12.22 $12.11 $12.14 $11.76 158,325
2022-02-09 $12.32 $12.32 $12.15 $12.18 $11.80 108,748
2022-02-08 $12.25 $12.30 $12.23 $12.27 $11.88 121,205
2022-02-07 $12.26 $12.40 $12.24 $12.26 $11.87 349,890
2022-02-04 $12.46 $12.53 $12.28 $12.28 $11.89 224,680
2022-02-03 $12.57 $12.62 $12.46 $12.46 $12.07 155,142
2022-02-02 $12.76 $12.82 $12.65 $12.66 $12.26 238,219
2022-02-01 $12.72 $12.83 $12.69 $12.73 $12.33 157,793
2022-01-31 $12.70 $12.79 $12.65 $12.73 $12.33 97,663
2022-01-28 $12.70 $12.74 $12.66 $12.70 $12.30 94,847
2022-01-27 $12.75 $12.80 $12.69 $12.71 $12.31 117,022
2022-01-26 $12.75 $12.88 $12.69 $12.71 $12.31 187,650
2022-01-25 $12.62 $12.78 $12.59 $12.74 $12.34 228,500
2022-01-24 $12.65 $12.67 $12.42 $12.67 $12.27 196,393
2022-01-21 $12.64 $12.75 $12.63 $12.69 $12.29 171,260
2022-01-20 $12.78 $12.87 $12.64 $12.67 $12.27 212,187
2022-01-19 $12.86 $12.95 $12.69 $12.75 $12.35 203,171
2022-01-18 $13.13 $13.17 $12.84 $12.85 $12.45 397,575
2022-01-14 $13.43 $13.46 $13.24 $13.30 $12.88 162,003
2022-01-13 $13.56 $13.59 $13.51 $13.51 $13.03 91,902
2022-01-12 $13.65 $13.66 $13.55 $13.59 $13.11 130,991
2022-01-11 $13.66 $13.68 $13.60 $13.64 $13.16 86,247
2022-01-10 $13.67 $13.70 $13.60 $13.69 $13.21 249,168
2022-01-07 $13.71 $13.72 $13.64 $13.70 $13.22 105,544
2022-01-06 $13.73 $13.74 $13.63 $13.74 $13.26 208,861
2022-01-05 $13.91 $13.91 $13.63 $13.69 $13.21 153,045
2022-01-04 $13.86 $13.88 $13.80 $13.87 $13.38 145,033
2022-01-03 $13.81 $13.95 $13.81 $13.87 $13.38 216,758
2021-12-31 $13.94 $13.94 $13.73 $13.81 $13.32 127,714
2021-12-30 $13.78 $13.84 $13.72 $13.84 $13.35 119,623
2021-12-29 $13.80 $13.81 $13.73 $13.74 $13.26 44,386
2021-12-28 $13.79 $13.79 $13.73 $13.78 $13.29 58,167
2021-12-27 $13.81 $13.88 $13.68 $13.75 $13.27 82,111
2021-12-23 $13.83 $13.83 $13.74 $13.78 $13.29 83,281
2021-12-22 $13.61 $13.78 $13.61 $13.75 $13.27 77,782
2021-12-21 $13.73 $13.73 $13.61 $13.65 $13.17 68,951
2021-12-20 $13.73 $13.75 $13.68 $13.69 $13.21 106,896
2021-12-17 $13.67 $13.74 $13.66 $13.71 $13.23 66,312
2021-12-16 $13.60 $13.68 $13.54 $13.64 $13.16 73,704
2021-12-15 $13.61 $13.63 $13.55 $13.59 $13.11 125,362
2021-12-14 $13.61 $13.61 $13.51 $13.58 $13.10 98,358
2021-12-13 $13.63 $13.63 $13.51 $13.56 $13.08 91,263
2021-12-10 $13.67 $13.67 $13.58 $13.61 $13.08 66,591
2021-12-09 $13.59 $13.60 $13.54 $13.57 $13.04 53,515
2021-12-08 $13.44 $13.57 $13.44 $13.56 $13.03 69,110
2021-12-07 $13.47 $13.54 $13.43 $13.47 $12.95 121,802
2021-12-06 $13.45 $13.45 $13.35 $13.38 $12.86 79,878
2021-12-03 $13.47 $13.47 $13.37 $13.40 $12.88 70,825
2021-12-02 $13.51 $13.51 $13.39 $13.44 $12.92 72,433
2021-12-01 $13.46 $13.59 $13.46 $13.47 $12.95 119,316
2021-11-30 $13.47 $13.47 $13.41 $13.47 $12.95 66,717
2021-11-29 $13.37 $13.40 $13.34 $13.38 $12.86 99,314
2021-11-26 $13.32 $13.34 $13.27 $13.34 $12.82 36,251
2021-11-24 $13.36 $13.36 $13.24 $13.33 $12.81 59,240
2021-11-23 $13.40 $13.40 $13.31 $13.32 $12.80 78,247
2021-11-22 $13.44 $13.46 $13.35 $13.36 $12.84 64,014
2021-11-19 $13.46 $13.51 $13.37 $13.39 $12.87 83,629
2021-11-18 $13.53 $13.55 $13.40 $13.43 $12.91 109,883
2021-11-17 $13.50 $13.54 $13.46 $13.49 $12.96 64,369
2021-11-16 $13.52 $13.62 $13.50 $13.50 $12.97 88,670
2021-11-15 $13.68 $13.68 $13.52 $13.53 $13.00 66,754
2021-11-12 $13.62 $13.66 $13.56 $13.63 $13.10 44,497
2021-11-11 $13.60 $13.73 $13.59 $13.60 $13.02 123,771
2021-11-10 $13.71 $13.79 $13.63 $13.63 $13.05 76,133
2021-11-09 $13.67 $13.75 $13.67 $13.73 $13.14 71,525
2021-11-08 $13.75 $13.79 $13.61 $13.63 $13.05 139,065
2021-11-05 $13.67 $13.77 $13.67 $13.72 $13.13 118,738
2021-11-04 $13.61 $13.65 $13.60 $13.61 $13.03 88,289
2021-11-03 $13.64 $13.68 $13.59 $13.65 $13.07 105,675
2021-11-02 $13.59 $13.66 $13.59 $13.64 $13.06 121,205
2021-11-01 $13.52 $13.62 $13.52 $13.60 $13.02 141,137
2021-10-29 $13.35 $13.57 $13.30 $13.53 $12.95 131,337
2021-10-28 $13.31 $13.34 $13.28 $13.32 $12.75 99,923
2021-10-27 $13.37 $13.39 $13.31 $13.32 $12.75 101,168
2021-10-26 $13.42 $13.45 $13.28 $13.35 $12.78 186,973
2021-10-25 $13.42 $13.46 $13.40 $13.42 $12.85 109,334
2021-10-22 $13.50 $13.52 $13.46 $13.46 $12.89 46,224
2021-10-21 $13.55 $13.57 $13.42 $13.45 $12.88 62,239
2021-10-20 $13.58 $13.60 $13.52 $13.55 $12.97 56,758
2021-10-19 $13.59 $13.64 $13.51 $13.54 $12.96 86,479
2021-10-18 $13.64 $13.68 $13.55 $13.57 $12.99 90,441
2021-10-15 $13.71 $13.71 $13.64 $13.68 $13.10 44,786
2021-10-14 $13.69 $13.74 $13.63 $13.67 $13.09 152,192
2021-10-13 $13.53 $13.67 $13.50 $13.64 $13.06 115,356
2021-10-12 $13.50 $13.56 $13.47 $13.54 $12.91 83,885
2021-10-11 $13.46 $13.50 $13.44 $13.44 $12.82 77,862
2021-10-08 $13.52 $13.54 $13.47 $13.48 $12.86 59,526
2021-10-07 $13.65 $13.65 $13.48 $13.48 $12.86 125,875
2021-10-06 $13.61 $13.65 $13.51 $13.58 $12.95 100,085
2021-10-05 $13.66 $13.68 $13.58 $13.60 $12.97 51,477
2021-10-04 $13.59 $13.66 $13.55 $13.62 $12.99 109,855
2021-10-01 $13.77 $13.81 $13.64 $13.68 $13.05 95,869
2021-09-30 $13.80 $13.86 $13.69 $13.69 $13.06 180,245
2021-09-29 $13.75 $13.79 $13.72 $13.74 $13.10 83,726
2021-09-28 $13.72 $13.74 $13.62 $13.70 $13.07 168,943
2021-09-27 $13.79 $13.85 $13.75 $13.78 $13.14 106,332
2021-09-24 $13.90 $13.91 $13.78 $13.81 $13.17 67,552
2021-09-23 $14.02 $14.02 $13.83 $13.89 $13.25 105,266
2021-09-22 $14.00 $14.02 $13.96 $14.01 $13.36 120,224
2021-09-21 $13.98 $14.01 $13.95 $13.99 $13.34 81,143
2021-09-20 $14.01 $14.02 $13.92 $13.95 $13.30 130,592
2021-09-17 $14.04 $14.04 $13.98 $14.02 $13.37 74,258
2021-09-16 $14.03 $14.06 $13.97 $14.01 $13.36 117,022
2021-09-15 $13.95 $14.03 $13.94 $14.03 $13.38 90,060
2021-09-14 $13.80 $13.93 $13.80 $13.91 $13.27 111,583
2021-09-13 $13.88 $13.91 $13.78 $13.80 $13.16 133,931
2021-09-10 $13.91 $13.93 $13.85 $13.93 $13.23 103,533
2021-09-09 $13.91 $13.95 $13.83 $13.88 $13.19 79,411
2021-09-08 $13.93 $13.94 $13.85 $13.89 $13.20 51,351
2021-09-07 $13.91 $13.93 $13.85 $13.88 $13.19 73,723
2021-09-03 $14.00 $14.00 $13.87 $13.91 $13.21 74,208
2021-09-02 $14.07 $14.07 $13.95 $14.02 $13.32 121,679
2021-09-01 $14.07 $14.07 $14.00 $14.04 $13.34 103,809
2021-08-31 $14.05 $14.07 $13.90 $14.03 $13.33 189,635
2021-08-30 $14.09 $14.09 $13.96 $14.01 $13.31 137,190
2021-08-27 $14.01 $14.06 $14.00 $14.05 $13.35 84,797
2021-08-26 $13.95 $14.01 $13.93 $13.96 $13.26 168,622
2021-08-25 $13.95 $13.96 $13.92 $13.96 $13.26 79,305
2021-08-24 $13.88 $13.92 $13.88 $13.92 $13.22 121,504
2021-08-23 $13.85 $13.88 $13.84 $13.88 $13.19 87,410
2021-08-20 $13.87 $13.88 $13.82 $13.82 $13.13 68,884
2021-08-19 $13.86 $13.86 $13.79 $13.85 $13.16 124,792
2021-08-18 $13.86 $13.87 $13.84 $13.86 $13.17 126,785
2021-08-17 $13.82 $13.85 $13.77 $13.85 $13.16 137,326
2021-08-16 $13.80 $13.80 $13.74 $13.78 $13.09 78,205
2021-08-13 $13.75 $13.78 $13.73 $13.76 $13.07 74,372
2021-08-12 $13.84 $13.86 $13.74 $13.79 $13.05 146,377
2021-08-11 $13.79 $13.84 $13.79 $13.82 $13.08 103,239
2021-08-10 $13.72 $13.77 $13.70 $13.76 $13.02 97,362
2021-08-09 $13.68 $13.71 $13.65 $13.71 $12.97 52,066
2021-08-06 $13.63 $13.69 $13.59 $13.68 $12.95 94,120
2021-08-05 $13.63 $13.64 $13.60 $13.63 $12.90 143,991
2021-08-04 $13.72 $13.73 $13.62 $13.64 $12.91 79,580
2021-08-03 $13.64 $13.74 $13.64 $13.74 $13.00 105,741
2021-08-02 $13.60 $13.67 $13.60 $13.64 $12.91 58,741
2021-07-30 $13.63 $13.68 $13.58 $13.60 $12.87 118,525
2021-07-29 $13.58 $13.66 $13.58 $13.63 $12.90 101,202
2021-07-28 $13.56 $13.62 $13.53 $13.59 $12.86 111,337
2021-07-27 $13.53 $13.55 $13.50 $13.54 $12.81 111,866
2021-07-26 $13.46 $13.52 $13.43 $13.51 $12.79 137,353
2021-07-23 $13.37 $13.45 $13.32 $13.45 $12.73 87,279
2021-07-22 $13.44 $13.44 $13.34 $13.36 $12.64 113,308
2021-07-21 $13.48 $13.48 $13.38 $13.40 $12.68 122,660
2021-07-20 $13.43 $13.47 $13.39 $13.45 $12.73 141,515
2021-07-19 $13.54 $13.58 $13.38 $13.41 $12.69 155,215
2021-07-16 $13.60 $13.62 $13.52 $13.54 $12.81 157,061
2021-07-15 $13.77 $13.77 $13.58 $13.63 $12.90 84,015
2021-07-14 $13.83 $13.83 $13.70 $13.75 $13.01 98,578
2021-07-13 $13.85 $13.88 $13.80 $13.83 $13.09 138,279
2021-07-12 $13.83 $13.86 $13.81 $13.86 $13.07 115,915
2021-07-09 $13.80 $13.84 $13.78 $13.83 $13.04 103,740
2021-07-08 $13.75 $13.80 $13.70 $13.78 $12.99 144,037
2021-07-07 $13.76 $13.76 $13.68 $13.75 $12.96 73,068
2021-07-06 $13.76 $13.79 $13.69 $13.74 $12.95 61,609
2021-07-02 $13.71 $13.74 $13.68 $13.74 $12.95 63,653
2021-07-01 $13.64 $13.72 $13.62 $13.66 $12.88 74,032
2021-06-30 $13.65 $13.65 $13.57 $13.60 $12.82 108,423
2021-06-29 $13.61 $13.61 $13.56 $13.60 $12.82 102,866
2021-06-28 $13.57 $13.62 $13.57 $13.59 $12.81 41,923
2021-06-25 $13.59 $13.61 $13.56 $13.60 $12.82 63,564
2021-06-24 $13.57 $13.59 $13.47 $13.59 $12.81 73,754
2021-06-23 $13.54 $13.60 $13.54 $13.57 $12.79 56,148
2021-06-22 $13.61 $13.64 $13.50 $13.54 $12.77 144,037
2021-06-21 $13.60 $13.61 $13.58 $13.59 $12.81 34,760
2021-06-18 $13.58 $13.61 $13.57 $13.58 $12.80 38,601
2021-06-17 $13.55 $13.61 $13.53 $13.61 $12.83 97,315
2021-06-16 $13.60 $13.62 $13.49 $13.51 $12.74 108,571
2021-06-15 $13.57 $13.61 $13.57 $13.59 $12.81 71,490
2021-06-14 $13.57 $13.61 $13.51 $13.56 $12.78 95,663
2021-06-11 $13.61 $13.65 $13.54 $13.57 $12.79 103,892
2021-06-10 $13.66 $13.72 $13.65 $13.65 $12.82 97,387
2021-06-09 $13.73 $13.75 $13.67 $13.68 $12.85 149,720
2021-06-08 $13.72 $13.73 $13.68 $13.72 $12.88 61,664
2021-06-07 $13.81 $13.81 $13.70 $13.71 $12.87 91,858
2021-06-04 $13.78 $13.79 $13.76 $13.79 $12.95 65,613
2021-06-03 $13.76 $13.78 $13.76 $13.77 $12.93 89,880
2021-06-02 $13.76 $13.81 $13.72 $13.76 $12.92 105,837
2021-06-01 $13.70 $13.73 $13.64 $13.72 $12.88 93,672
2021-05-28 $13.71 $13.71 $13.60 $13.67 $12.84 129,853
2021-05-27 $13.62 $13.65 $13.58 $13.65 $12.82 76,578
2021-05-26 $13.60 $13.60 $13.55 $13.60 $12.77 53,905
2021-05-25 $13.48 $13.59 $13.45 $13.57 $12.74 107,931
2021-05-24 $13.68 $13.68 $13.42 $13.45 $12.63 354,553
2021-05-21 $13.64 $13.65 $13.57 $13.61 $12.78 59,025
2021-05-20 $13.45 $13.75 $13.40 $13.58 $12.75 111,778
2021-05-19 $13.42 $13.46 $13.38 $13.41 $12.59 65,095
2021-05-18 $13.50 $13.52 $13.34 $13.37 $12.55 131,347
2021-05-17 $13.53 $13.54 $13.46 $13.48 $12.66 90,242
2021-05-14 $13.59 $13.59 $13.49 $13.51 $12.69 71,195
2021-05-13 $13.62 $13.62 $13.53 $13.60 $12.72 116,919
2021-05-12 $13.69 $13.71 $13.53 $13.61 $12.73 201,434
2021-05-11 $13.72 $13.75 $13.65 $13.71 $12.82 144,869
2021-05-10 $13.70 $13.72 $13.68 $13.71 $12.82 65,799
2021-05-07 $13.66 $13.71 $13.65 $13.68 $12.79 121,976
2021-05-06 $13.67 $13.67 $13.58 $13.64 $12.76 98,620
2021-05-05 $13.52 $13.62 $13.52 $13.62 $12.74 126,800
2021-05-04 $13.51 $13.51 $13.46 $13.50 $12.63 93,310
2021-05-03 $13.52 $13.52 $13.46 $13.48 $12.61 117,363
2021-04-30 $13.45 $13.49 $13.40 $13.49 $12.62 174,650
2021-04-29 $13.48 $13.48 $13.37 $13.40 $12.53 122,212
2021-04-28 $13.50 $13.51 $13.44 $13.49 $12.62 127,221
2021-04-27 $13.50 $13.53 $13.45 $13.45 $12.58 122,362
2021-04-26 $13.48 $13.50 $13.46 $13.49 $12.62 119,185
2021-04-23 $13.38 $13.49 $13.38 $13.46 $12.59 109,538
2021-04-22 $13.40 $13.43 $13.38 $13.39 $12.52 114,456
2021-04-21 $13.40 $13.44 $13.40 $13.40 $12.53 111,026
2021-04-20 $13.48 $13.48 $13.40 $13.41 $12.54 112,680
2021-04-19 $13.43 $13.46 $13.43 $13.45 $12.58 116,967
2021-04-16 $13.46 $13.46 $13.38 $13.42 $12.55 108,224
2021-04-15 $13.45 $13.45 $13.37 $13.45 $12.58 181,349
2021-04-14 $13.40 $13.44 $13.38 $13.43 $12.56 147,433
2021-04-13 $13.30 $13.37 $13.26 $13.34 $12.48 199,726
2021-04-12 $13.23 $13.30 $13.23 $13.29 $12.38 157,819
2021-04-09 $13.24 $13.26 $13.23 $13.23 $12.32 109,227
2021-04-08 $13.23 $13.31 $13.23 $13.26 $12.35 130,058
2021-04-07 $13.23 $13.26 $13.21 $13.22 $12.31 187,579
2021-04-06 $13.20 $13.26 $13.19 $13.22 $12.31 192,124
2021-04-05 $13.26 $13.27 $13.19 $13.20 $12.30 157,818
2021-04-01 $13.23 $13.29 $13.20 $13.23 $12.32 157,996
2021-03-31 $13.23 $13.25 $13.18 $13.18 $12.28 118,420
2021-03-30 $13.22 $13.24 $13.21 $13.23 $12.32 66,837
2021-03-29 $13.12 $13.22 $13.12 $13.17 $12.27 106,620
2021-03-26 $13.04 $13.13 $13.03 $13.09 $12.19 56,973
2021-03-25 $13.06 $13.08 $13.00 $13.02 $12.13 107,568
2021-03-24 $13.09 $13.09 $13.02 $13.05 $12.16 435,825
2021-03-23 $13.05 $13.06 $13.02 $13.05 $12.16 91,879
2021-03-22 $13.07 $13.11 $13.00 $13.02 $12.13 109,329
2021-03-19 $13.05 $13.05 $12.98 $13.05 $12.16 100,552
2021-03-18 $13.07 $13.08 $13.01 $13.05 $12.16 97,881
2021-03-17 $13.12 $13.14 $13.06 $13.10 $12.20 101,871
2021-03-16 $13.20 $13.20 $13.12 $13.15 $12.25 130,281
2021-03-15 $13.20 $13.20 $13.15 $13.17 $12.27 63,420
2021-03-12 $13.20 $13.24 $13.11 $13.13 $12.23 102,326
2021-03-11 $13.34 $13.40 $13.27 $13.28 $12.32 111,244
2021-03-10 $13.30 $13.46 $13.28 $13.30 $12.34 114,782
2021-03-09 $13.20 $13.31 $13.19 $13.27 $12.31 106,661
2021-03-08 $13.27 $13.27 $13.13 $13.13 $12.18 163,949
2021-03-05 $13.20 $13.21 $13.15 $13.20 $12.25 86,639
2021-03-04 $13.33 $13.33 $13.15 $13.17 $12.22 153,853
2021-03-03 $13.28 $13.29 $13.22 $13.25 $12.29 170,468
2021-03-02 $13.15 $13.36 $13.12 $13.32 $12.36 222,922
2021-03-01 $13.04 $13.25 $13.04 $13.12 $12.17 221,163
2021-02-26 $13.00 $13.03 $12.92 $13.01 $12.07 221,938
2021-02-25 $12.99 $13.01 $12.80 $12.83 $11.90 210,581
2021-02-24 $12.74 $13.00 $12.73 $13.00 $12.06 237,460
2021-02-23 $12.85 $12.85 $12.60 $12.76 $11.84 258,998
2021-02-22 $13.08 $13.08 $12.85 $12.87 $11.94 223,309
2021-02-19 $13.11 $13.15 $13.01 $13.08 $12.13 301,351
2021-02-18 $13.18 $13.18 $13.10 $13.14 $12.19 139,864
2021-02-17 $13.24 $13.24 $13.16 $13.23 $12.27 112,639
2021-02-16 $13.28 $13.29 $13.17 $13.19 $12.24 141,882
2021-02-12 $13.34 $13.35 $13.26 $13.28 $12.32 121,856
2021-02-11 $13.39 $13.39 $13.27 $13.34 $12.38 103,083
2021-02-10 $13.41 $13.45 $13.38 $13.42 $12.40 105,840
2021-02-09 $13.28 $13.38 $13.28 $13.37 $12.35 141,319
2021-02-08 $13.18 $13.32 $13.13 $13.29 $12.28 174,144
2021-02-05 $13.12 $13.19 $13.11 $13.17 $12.17 136,448
2021-02-04 $13.12 $13.12 $13.06 $13.10 $12.10 137,267
2021-02-03 $13.16 $13.17 $13.09 $13.10 $12.10 105,705
2021-02-02 $13.11 $13.16 $13.11 $13.14 $12.14 110,150
2021-02-01 $13.10 $13.16 $13.10 $13.13 $12.13 144,906
2021-01-29 $13.13 $13.15 $13.04 $13.11 $12.11 125,190
2021-01-28 $13.07 $13.12 $13.05 $13.11 $12.11 111,854
2021-01-27 $13.01 $13.05 $13.01 $13.05 $12.06 82,334
2021-01-26 $13.00 $13.03 $12.99 $13.01 $12.02 122,854
2021-01-25 $12.98 $13.00 $12.96 $12.98 $11.99 77,358
2021-01-22 $12.93 $12.98 $12.90 $12.96 $11.97 96,721
2021-01-21 $12.87 $12.95 $12.85 $12.92 $11.94 182,163
2021-01-20 $12.82 $12.89 $12.76 $12.88 $11.90 243,489
2021-01-19 $12.79 $12.86 $12.76 $12.78 $11.81 147,136
2021-01-15 $12.87 $12.87 $12.78 $12.81 $11.84 75,020
2021-01-14 $12.82 $12.84 $12.79 $12.82 $11.85 117,641
2021-01-13 $12.85 $12.90 $12.80 $12.88 $11.85 203,038
2021-01-12 $12.79 $12.85 $12.77 $12.82 $11.80 133,014
2021-01-11 $12.80 $12.84 $12.77 $12.80 $11.78 158,301
2021-01-08 $12.76 $12.84 $12.71 $12.80 $11.78 112,693
2021-01-07 $12.77 $12.82 $12.72 $12.77 $11.75 91,081
2021-01-06 $12.90 $12.92 $12.76 $12.79 $11.77 158,377
2021-01-05 $12.89 $12.93 $12.89 $12.92 $11.89 70,835
2021-01-04 $12.87 $12.91 $12.82 $12.89 $11.86 147,841
2020-12-31 $12.79 $12.91 $12.75 $12.82 $11.80 178,232
2020-12-30 $12.66 $12.80 $12.65 $12.75 $11.73 231,326
2020-12-29 $12.57 $12.69 $12.55 $12.67 $11.66 143,594
2020-12-28 $12.67 $12.67 $12.57 $12.59 $11.58 116,273
2020-12-24 $12.58 $12.66 $12.58 $12.66 $11.65 72,296
2020-12-23 $12.66 $12.67 $12.55 $12.55 $11.55 245,206
2020-12-22 $12.61 $12.67 $12.59 $12.66 $11.65 148,047
2020-12-21 $12.62 $12.65 $12.58 $12.60 $11.59 126,244
2020-12-18 $12.50 $12.62 $12.50 $12.62 $11.61 153,038
2020-12-17 $12.66 $12.66 $12.50 $12.52 $11.52 180,504
2020-12-16 $12.77 $12.78 $12.59 $12.61 $11.60 202,259
2020-12-15 $12.78 $12.84 $12.78 $12.79 $11.77 80,100
2020-12-14 $12.91 $12.94 $12.78 $12.79 $11.77 223,736
2020-12-11 $12.90 $12.99 $12.90 $12.97 $11.89 111,658
2020-12-10 $12.88 $12.93 $12.87 $12.92 $11.84 63,359
2020-12-09 $12.84 $12.93 $12.82 $12.88 $11.80 111,896
2020-12-08 $12.80 $12.87 $12.78 $12.84 $11.77 65,344
2020-12-07 $12.78 $12.83 $12.75 $12.81 $11.74 101,293
2020-12-04 $12.69 $12.78 $12.68 $12.77 $11.70 88,993
2020-12-03 $12.68 $12.71 $12.64 $12.71 $11.65 85,083
2020-12-02 $12.60 $12.70 $12.60 $12.67 $11.61 102,257
2020-12-01 $12.61 $12.67 $12.60 $12.62 $11.56 78,439
2020-11-30 $12.69 $12.70 $12.58 $12.61 $11.56 101,131
2020-11-27 $12.56 $12.66 $12.56 $12.65 $11.59 39,941
2020-11-25 $12.54 $12.58 $12.51 $12.57 $11.52 83,500
2020-11-24 $12.50 $12.54 $12.49 $12.52 $11.47 49,603
2020-11-23 $12.46 $12.50 $12.44 $12.48 $11.44 76,132
2020-11-20 $12.42 $12.47 $12.42 $12.43 $11.39 62,346
2020-11-19 $12.41 $12.49 $12.41 $12.44 $11.40 67,659
2020-11-18 $12.41 $12.47 $12.40 $12.42 $11.38 62,595
2020-11-17 $12.37 $12.45 $12.36 $12.42 $11.38 70,059
2020-11-16 $12.38 $12.46 $12.35 $12.39 $11.35 127,730
2020-11-13 $12.39 $12.46 $12.33 $12.38 $11.34 221,407
2020-11-12 $12.50 $12.57 $12.40 $12.41 $11.37 160,171
2020-11-11 $12.56 $12.60 $12.53 $12.55 $11.45 102,447
2020-11-10 $12.57 $12.63 $12.54 $12.60 $11.50 50,502
2020-11-09 $12.61 $12.62 $12.54 $12.60 $11.50 84,232
2020-11-06 $12.53 $12.55 $12.49 $12.51 $11.42 44,969
2020-11-05 $12.42 $12.56 $12.42 $12.50 $11.41 109,939
2020-11-04 $12.38 $12.44 $12.34 $12.40 $11.32 68,566
2020-11-03 $12.32 $12.38 $12.25 $12.33 $11.25 131,632
2020-11-02 $12.29 $12.32 $12.24 $12.29 $11.22 83,582
2020-10-30 $12.28 $12.29 $12.13 $12.28 $11.21 129,775
2020-10-29 $12.24 $12.31 $12.21 $12.24 $11.17 82,730
2020-10-28 $12.24 $12.27 $12.18 $12.25 $11.18 93,076
2020-10-27 $12.25 $12.28 $12.20 $12.28 $11.21 58,771
2020-10-26 $12.29 $12.30 $12.20 $12.22 $11.15 75,777
2020-10-23 $12.35 $12.35 $12.30 $12.31 $11.23 58,149
2020-10-22 $12.43 $12.43 $12.31 $12.32 $11.24 40,753
2020-10-21 $12.46 $12.47 $12.37 $12.41 $11.32 87,988
2020-10-20 $12.35 $12.45 $12.35 $12.44 $11.35 121,446
2020-10-19 $12.30 $12.41 $12.30 $12.36 $11.28 83,380
2020-10-16 $12.34 $12.37 $12.30 $12.30 $11.22 99,949
2020-10-15 $12.35 $12.37 $12.33 $12.37 $11.29 95,729
2020-10-14 $12.38 $12.41 $12.33 $12.41 $11.32 76,509
2020-10-13 $12.38 $12.44 $12.37 $12.41 $11.28 89,828
2020-10-12 $12.39 $12.45 $12.37 $12.39 $11.26 63,418
2020-10-09 $12.40 $12.47 $12.39 $12.39 $11.26 49,748
2020-10-08 $12.36 $12.42 $12.36 $12.41 $11.28 55,085
2020-10-07 $12.40 $12.42 $12.34 $12.37 $11.24 83,459
2020-10-06 $12.30 $12.38 $12.30 $12.37 $11.24 67,606
2020-10-05 $12.37 $12.37 $12.29 $12.31 $11.19 57,031
2020-10-02 $12.26 $12.38 $12.26 $12.36 $11.23 73,668
2020-10-01 $12.22 $12.32 $12.22 $12.30 $11.18 93,148
2020-09-30 $12.22 $12.22 $12.16 $12.22 $11.10 99,909
2020-09-29 $12.16 $12.19 $12.15 $12.17 $11.06 94,997
2020-09-28 $12.14 $12.20 $12.14 $12.16 $11.05 141,861
2020-09-25 $12.16 $12.17 $12.10 $12.14 $11.03 124,143
2020-09-24 $12.19 $12.20 $12.15 $12.16 $11.05 68,288
2020-09-23 $12.21 $12.23 $12.20 $12.20 $11.09 66,215
2020-09-22 $12.25 $12.26 $12.24 $12.24 $11.12 70,311
2020-09-21 $12.30 $12.32 $12.25 $12.25 $11.13 67,739
2020-09-18 $12.34 $12.34 $12.27 $12.30 $11.18 67,650
2020-09-17 $12.32 $12.34 $12.29 $12.32 $11.20 71,345
2020-09-16 $12.38 $12.39 $12.34 $12.36 $11.23 72,076
2020-09-15 $12.44 $12.44 $12.36 $12.38 $11.25 90,603
2020-09-14 $12.47 $12.48 $12.38 $12.41 $11.28 90,456
2020-09-11 $12.49 $12.56 $12.48 $12.51 $11.32 121,919
2020-09-10 $12.33 $12.58 $12.33 $12.49 $11.30 154,830
2020-09-09 $12.26 $12.37 $12.26 $12.33 $11.16 96,477
2020-09-08 $12.31 $12.33 $12.26 $12.26 $11.09 193,405
2020-09-04 $12.47 $12.47 $12.32 $12.37 $11.19 234,416
2020-09-03 $12.47 $12.53 $12.42 $12.51 $11.32 167,736
2020-09-02 $12.45 $12.53 $12.45 $12.52 $11.33 55,756
2020-09-01 $12.39 $12.48 $12.38 $12.46 $11.28 89,746
2020-08-31 $12.39 $12.47 $12.38 $12.40 $11.22 94,342
2020-08-28 $12.24 $12.35 $12.23 $12.35 $11.18 109,230
2020-08-27 $12.30 $12.33 $12.21 $12.22 $11.06 118,124
2020-08-26 $12.40 $12.42 $12.29 $12.30 $11.13 127,091
2020-08-25 $12.54 $12.54 $12.44 $12.44 $11.26 198,850
2020-08-24 $12.56 $12.61 $12.50 $12.58 $11.38 153,189
2020-08-21 $12.54 $12.57 $12.51 $12.52 $11.33 135,949
2020-08-20 $12.54 $12.63 $12.54 $12.57 $11.38 72,823
2020-08-19 $12.66 $12.69 $12.61 $12.61 $11.41 144,710
2020-08-18 $12.68 $12.72 $12.63 $12.68 $11.47 107,398
2020-08-17 $12.55 $12.71 $12.53 $12.71 $11.50 649,706
2020-08-14 $12.54 $12.61 $12.51 $12.56 $11.37 308,855
2020-08-13 $12.56 $12.61 $12.51 $12.58 $11.38 70,285
2020-08-12 $12.62 $12.65 $12.56 $12.62 $11.37 162,411
2020-08-11 $12.63 $12.65 $12.63 $12.64 $11.39 160,570
2020-08-10 $12.63 $12.66 $12.60 $12.66 $11.41 191,010
2020-08-07 $12.63 $12.67 $12.63 $12.63 $11.38 92,862
2020-08-06 $12.57 $12.64 $12.54 $12.64 $11.39 144,601
2020-08-05 $12.51 $12.59 $12.51 $12.55 $11.31 107,794
2020-08-04 $12.46 $12.56 $12.46 $12.51 $11.27 162,367
2020-08-03 $12.40 $12.45 $12.40 $12.43 $11.20 203,246
2020-07-31 $12.37 $12.41 $12.32 $12.41 $11.18 110,026
2020-07-30 $12.26 $12.35 $12.26 $12.33 $11.11 120,623
2020-07-29 $12.20 $12.32 $12.20 $12.32 $11.10 154,275
2020-07-28 $12.18 $12.25 $12.18 $12.24 $11.03 80,827
2020-07-27 $12.18 $12.22 $12.18 $12.20 $10.99 109,600
2020-07-24 $12.22 $12.24 $12.17 $12.21 $11.00 63,622
2020-07-23 $12.20 $12.23 $12.17 $12.23 $11.02 65,578
2020-07-22 $12.16 $12.21 $12.16 $12.18 $10.98 72,457
2020-07-21 $12.15 $12.21 $12.13 $12.17 $10.97 57,707
2020-07-20 $12.15 $12.18 $12.13 $12.14 $10.94 137,151
2020-07-17 $12.08 $12.16 $12.08 $12.12 $10.92 76,649
2020-07-16 $12.06 $12.10 $12.06 $12.09 $10.90 91,726
2020-07-15 $12.07 $12.12 $12.07 $12.10 $10.90 169,270
2020-07-14 $12.10 $12.11 $12.02 $12.11 $10.91 130,487
2020-07-13 $12.16 $12.21 $12.15 $12.16 $10.92 46,784
2020-07-10 $12.14 $12.20 $12.10 $12.19 $10.94 376,850
2020-07-09 $12.05 $12.14 $12.02 $12.14 $10.90 138,654
2020-07-08 $11.97 $12.05 $11.97 $12.04 $10.81 112,219
2020-07-07 $11.81 $11.93 $11.81 $11.93 $10.71 89,157
2020-07-06 $11.81 $11.88 $11.80 $11.81 $10.60 87,562
2020-07-02 $11.87 $11.88 $11.82 $11.82 $10.61 96,805
2020-07-01 $11.82 $11.92 $11.80 $11.87 $10.66 161,868
2020-06-30 $11.88 $11.91 $11.77 $11.86 $10.65 106,844
2020-06-29 $11.82 $11.90 $11.77 $11.86 $10.65 113,749
2020-06-26 $11.91 $11.92 $11.77 $11.79 $10.58 102,607
2020-06-25 $11.91 $11.92 $11.87 $11.90 $10.68 57,714
2020-06-24 $11.86 $11.91 $11.84 $11.91 $10.69 522,461
2020-06-23 $11.85 $11.91 $11.82 $11.82 $10.61 392,381
2020-06-22 $11.80 $11.86 $11.78 $11.86 $10.65 91,929
2020-06-19 $11.84 $11.85 $11.80 $11.83 $10.62 43,028
2020-06-18 $11.84 $11.84 $11.80 $11.82 $10.61 41,483
2020-06-17 $11.83 $11.87 $11.81 $11.84 $10.63 84,897
2020-06-16 $11.85 $11.88 $11.81 $11.86 $10.65 80,320
2020-06-15 $11.79 $11.82 $11.75 $11.80 $10.59 369,511
2020-06-12 $11.74 $11.87 $11.74 $11.87 $10.61 137,930
2020-06-11 $11.80 $11.83 $11.67 $11.74 $10.50 158,791
2020-06-10 $11.78 $11.97 $11.77 $11.88 $10.62 215,788
2020-06-09 $11.73 $11.79 $11.72 $11.77 $10.52 112,802
2020-06-08 $11.66 $11.81 $11.66 $11.73 $10.49 255,178
2020-06-05 $11.75 $11.75 $11.65 $11.66 $10.42 220,541
2020-06-04 $11.81 $11.81 $11.69 $11.70 $10.46 311,277
2020-06-03 $11.81 $11.87 $11.77 $11.77 $10.52 103,411
2020-06-02 $11.80 $11.88 $11.75 $11.78 $10.53 101,819
2020-06-01 $11.75 $11.85 $11.75 $11.81 $10.56 112,521
2020-05-29 $11.70 $11.81 $11.69 $11.74 $10.50 177,901
2020-05-28 $11.52 $11.70 $11.49 $11.70 $10.46 319,222
2020-05-27 $11.45 $11.49 $11.38 $11.48 $10.26 113,478
2020-05-26 $11.47 $11.47 $11.38 $11.40 $10.19 128,206
2020-05-22 $11.35 $11.44 $11.35 $11.38 $10.17 155,932
2020-05-21 $11.34 $11.36 $11.31 $11.32 $10.12 115,088
2020-05-20 $11.23 $11.32 $11.21 $11.31 $10.11 165,428
2020-05-19 $11.22 $11.22 $11.16 $11.18 $10.00 152,199
2020-05-18 $11.24 $11.27 $11.21 $11.21 $10.02 125,154
2020-05-15 $11.19 $11.26 $11.19 $11.24 $10.05 52,861
2020-05-14 $11.23 $11.27 $11.16 $11.22 $10.03 67,118
2020-05-13 $11.43 $11.45 $11.28 $11.32 $10.08 87,758
2020-05-12 $11.44 $11.46 $11.38 $11.42 $10.17 91,727
2020-05-11 $11.47 $11.48 $11.39 $11.41 $10.16 137,325
2020-05-08 $11.42 $11.51 $11.42 $11.47 $10.21 41,155
2020-05-07 $11.43 $11.47 $11.39 $11.42 $10.17 86,059
2020-05-06 $11.31 $11.44 $11.31 $11.36 $10.11 109,537
2020-05-05 $11.34 $11.42 $11.31 $11.35 $10.10 195,231
2020-05-04 $11.30 $11.37 $11.29 $11.33 $10.09 75,690
2020-05-01 $11.18 $11.35 $11.17 $11.35 $10.10 210,589
2020-04-30 $11.28 $11.30 $11.15 $11.27 $10.03 124,435
2020-04-29 $11.02 $11.25 $11.02 $11.20 $9.97 149,290
2020-04-28 $11.09 $11.09 $10.97 $10.98 $9.78 175,432
2020-04-27 $11.12 $11.16 $10.94 $10.95 $9.75 228,389
2020-04-24 $11.38 $11.38 $11.16 $11.18 $9.95 125,786
2020-04-23 $11.52 $11.52 $11.34 $11.39 $10.14 99,980
2020-04-22 $11.52 $11.56 $11.42 $11.52 $10.26 121,411
2020-04-21 $11.46 $11.52 $11.30 $11.52 $10.26 238,243
2020-04-20 $11.57 $11.59 $11.43 $11.50 $10.24 148,615
2020-04-17 $11.68 $11.72 $11.55 $11.58 $10.31 330,417
2020-04-16 $11.83 $11.87 $11.56 $11.62 $10.34 304,866
2020-04-15 $11.82 $11.91 $11.78 $11.86 $10.56 248,046
2020-04-14 $11.92 $11.95 $11.81 $11.89 $10.59 321,061
2020-04-13 $11.73 $11.89 $11.54 $11.88 $10.53 423,032
2020-04-09 $11.39 $11.89 $11.39 $11.89 $10.54 310,115
2020-04-08 $11.17 $11.31 $11.09 $11.29 $10.01 196,070
2020-04-07 $11.20 $11.29 $11.05 $11.11 $9.85 298,948
2020-04-06 $11.17 $11.22 $11.00 $11.07 $9.82 223,337
2020-04-03 $11.03 $11.03 $10.84 $11.03 $9.78 146,948
2020-04-02 $11.12 $11.19 $11.01 $11.03 $9.78 283,960
2020-04-01 $11.29 $11.36 $11.07 $11.28 $10.00 358,286
2020-03-31 $11.95 $11.95 $11.45 $11.45 $10.15 313,282
2020-03-30 $11.48 $11.88 $11.48 $11.86 $10.52 243,853
2020-03-27 $11.45 $11.66 $11.30 $11.54 $10.23 203,895
2020-03-26 $11.12 $11.80 $11.12 $11.61 $10.29 382,179
2020-03-25 $10.50 $11.24 $10.29 $11.11 $9.85 406,893
2020-03-24 $9.81 $10.57 $9.81 $10.34 $9.17 461,030
2020-03-23 $9.93 $10.20 $9.55 $9.64 $8.55 494,892
2020-03-20 $9.83 $10.80 $9.80 $10.36 $9.19 371,836
2020-03-19 $9.45 $9.89 $8.61 $9.83 $8.72 756,064
2020-03-18 $10.78 $10.78 $9.27 $9.63 $8.54 745,791
2020-03-17 $11.15 $11.16 $10.78 $11.10 $9.84 254,755
2020-03-16 $10.80 $11.35 $10.40 $10.88 $9.65 399,837
2020-03-13 $11.30 $11.74 $11.30 $11.65 $10.28 601,714
2020-03-12 $11.19 $11.53 $10.76 $11.26 $9.94 939,843
2020-03-11 $12.57 $12.57 $12.24 $12.29 $10.85 397,103
2020-03-10 $12.78 $12.79 $12.60 $12.61 $11.13 283,247
2020-03-09 $12.65 $12.82 $12.45 $12.77 $11.27 379,790
2020-03-06 $12.79 $12.91 $12.79 $12.91 $11.40 240,272
2020-03-05 $12.89 $12.89 $12.77 $12.79 $11.29 135,776
2020-03-04 $12.84 $12.92 $12.79 $12.89 $11.38 169,534
2020-03-03 $12.74 $12.86 $12.70 $12.84 $11.34 192,927
2020-03-02 $12.55 $12.72 $12.55 $12.69 $11.20 159,685
2020-02-28 $12.67 $12.67 $12.47 $12.55 $11.08 523,012
2020-02-27 $12.80 $12.82 $12.67 $12.68 $11.19 307,216
2020-02-26 $12.93 $12.97 $12.80 $12.80 $11.30 305,972
2020-02-25 $12.96 $13.03 $12.92 $12.95 $11.43 216,628
2020-02-24 $12.97 $13.02 $12.94 $12.94 $11.42 127,326
2020-02-21 $12.99 $13.00 $12.94 $12.94 $11.42 95,075
2020-02-20 $12.96 $13.00 $12.92 $12.98 $11.46 233,234
2020-02-19 $12.85 $12.95 $12.85 $12.95 $11.43 53,519
2020-02-18 $12.92 $12.93 $12.86 $12.86 $11.35 157,954
2020-02-14 $12.94 $12.96 $12.89 $12.90 $11.39 131,112
2020-02-13 $12.98 $12.98 $12.94 $12.94 $11.42 66,770
2020-02-12 $12.98 $13.01 $12.97 $13.01 $11.44 120,699
2020-02-11 $12.90 $12.98 $12.90 $12.98 $11.42 66,410
2020-02-10 $12.94 $12.94 $12.90 $12.93 $11.37 75,906
2020-02-07 $12.90 $12.93 $12.88 $12.89 $11.34 122,539
2020-02-06 $12.92 $12.94 $12.88 $12.88 $11.33 116,759
2020-02-05 $12.94 $12.95 $12.90 $12.91 $11.36 143,521
2020-02-04 $12.92 $12.93 $12.86 $12.92 $11.36 52,593
2020-02-03 $12.98 $12.99 $12.89 $12.89 $11.34 134,203
2020-01-31 $12.97 $13.00 $12.93 $12.97 $11.41 153,696
2020-01-30 $12.95 $12.96 $12.93 $12.94 $11.38 120,655
2020-01-29 $12.88 $12.96 $12.86 $12.94 $11.38 79,113
2020-01-28 $12.88 $12.88 $12.86 $12.86 $11.31 132,548
2020-01-27 $12.86 $12.89 $12.86 $12.87 $11.32 147,485
2020-01-24 $12.84 $12.86 $12.82 $12.85 $11.30 152,921
2020-01-23 $12.70 $12.82 $12.69 $12.82 $11.28 141,683
2020-01-22 $12.75 $12.79 $12.68 $12.68 $11.15 544,042
2020-01-21 $12.68 $12.74 $12.66 $12.74 $11.21 102,995
2020-01-17 $12.59 $12.66 $12.59 $12.65 $11.13 130,532
2020-01-16 $12.63 $12.64 $12.59 $12.59 $11.07 219,468
2020-01-15 $12.66 $12.66 $12.60 $12.61 $11.09 123,585
2020-01-14 $12.63 $12.66 $12.62 $12.65 $11.13 128,754
2020-01-13 $12.63 $12.68 $12.62 $12.68 $11.11 121,119
2020-01-10 $12.61 $12.67 $12.60 $12.61 $11.05 168,053
2020-01-09 $12.67 $12.67 $12.61 $12.62 $11.06 127,521
2020-01-08 $12.60 $12.67 $12.55 $12.67 $11.10 187,283
2020-01-07 $12.54 $12.61 $12.51 $12.60 $11.04 92,212
2020-01-06 $12.51 $12.53 $12.47 $12.53 $10.98 123,743
2020-01-03 $12.44 $12.51 $12.42 $12.47 $10.93 168,236
2020-01-02 $12.40 $12.44 $12.36 $12.41 $10.87 192,901
2019-12-31 $12.36 $12.41 $12.35 $12.36 $10.83 166,492
2019-12-30 $12.39 $12.41 $12.32 $12.32 $10.79 259,057
2019-12-27 $12.41 $12.45 $12.39 $12.40 $10.86 174,323
2019-12-26 $12.45 $12.45 $12.37 $12.41 $10.87 230,991
2019-12-24 $12.44 $12.44 $12.39 $12.40 $10.86 95,836
2019-12-23 $12.39 $12.45 $12.39 $12.40 $10.86 118,278
2019-12-20 $12.45 $12.46 $12.38 $12.38 $10.85 115,996
2019-12-19 $12.43 $12.46 $12.40 $12.42 $10.88 96,504
2019-12-18 $12.42 $12.45 $12.40 $12.44 $10.90 136,107
2019-12-17 $12.37 $12.42 $12.36 $12.42 $10.88 252,183
2019-12-16 $12.36 $12.38 $12.34 $12.37 $10.84 123,341
2019-12-13 $12.34 $12.40 $12.34 $12.36 $10.83 137,658
2019-12-12 $12.46 $12.47 $12.36 $12.36 $10.83 191,511
2019-12-11 $12.46 $12.51 $12.46 $12.48 $10.89 239,633
2019-12-10 $12.46 $12.49 $12.45 $12.47 $10.88 107,436
2019-12-09 $12.46 $12.49 $12.43 $12.46 $10.87 97,131
2019-12-06 $12.43 $12.47 $12.41 $12.46 $10.87 104,209
2019-12-05 $12.44 $12.44 $12.41 $12.44 $10.85 105,751
2019-12-04 $12.45 $12.46 $12.43 $12.46 $10.87 86,408
2019-12-03 $12.45 $12.50 $12.40 $12.44 $10.85 159,598
2019-12-02 $12.40 $12.44 $12.38 $12.41 $10.83 87,892
2019-11-29 $12.46 $12.47 $12.40 $12.41 $10.83 65,710
2019-11-27 $12.46 $12.48 $12.44 $12.44 $10.85 79,922
2019-11-26 $12.43 $12.48 $12.41 $12.46 $10.87 123,149
2019-11-25 $12.42 $12.47 $12.36 $12.37 $10.79 78,148
2019-11-22 $12.39 $12.44 $12.36 $12.41 $10.83 131,213
2019-11-21 $12.43 $12.43 $12.36 $12.36 $10.79 65,770
2019-11-20 $12.42 $12.42 $12.40 $12.41 $10.83 58,603
2019-11-19 $12.37 $12.39 $12.36 $12.39 $10.81 109,725
2019-11-18 $12.35 $12.39 $12.33 $12.38 $10.80 105,818
2019-11-15 $12.34 $12.35 $12.32 $12.34 $10.77 122,373
2019-11-14 $12.33 $12.35 $12.31 $12.34 $10.77 169,227
2019-11-13 $12.31 $12.33 $12.26 $12.32 $10.75 187,529
2019-11-12 $12.32 $12.32 $12.28 $12.31 $10.74 123,670
2019-11-11 $12.37 $12.38 $12.34 $12.37 $10.75 247,118
2019-11-08 $12.31 $12.36 $12.31 $12.34 $10.72 74,659
2019-11-07 $12.40 $12.43 $12.30 $12.31 $10.70 197,505
2019-11-06 $12.38 $12.41 $12.38 $12.41 $10.78 391,419
2019-11-05 $12.33 $12.35 $12.32 $12.35 $10.73 118,036
2019-11-04 $12.40 $12.42 $12.32 $12.32 $10.71 117,401
2019-11-01 $12.39 $12.44 $12.39 $12.40 $10.78 138,173
2019-10-31 $12.44 $12.45 $12.40 $12.41 $10.78 159,466
2019-10-30 $12.26 $12.38 $12.25 $12.38 $10.76 168,316
2019-10-29 $12.25 $12.27 $12.22 $12.25 $10.65 106,476
2019-10-28 $12.28 $12.28 $12.21 $12.24 $10.64 94,823
2019-10-25 $12.34 $12.34 $12.25 $12.26 $10.65 90,613
2019-10-24 $12.36 $12.36 $12.33 $12.33 $10.72 83,867
2019-10-23 $12.40 $12.41 $12.31 $12.33 $10.72 93,157
2019-10-22 $12.37 $12.39 $12.37 $12.37 $10.75 64,536
2019-10-21 $12.38 $12.39 $12.34 $12.35 $10.73 122,889
2019-10-18 $12.44 $12.44 $12.39 $12.40 $10.78 62,449
2019-10-17 $12.48 $12.48 $12.40 $12.42 $10.79 150,229
2019-10-16 $12.49 $12.49 $12.42 $12.44 $10.81 105,074
2019-10-15 $12.51 $12.51 $12.45 $12.48 $10.85 76,973
2019-10-14 $12.54 $12.56 $12.53 $12.56 $10.87 89,236
2019-10-11 $12.49 $12.53 $12.47 $12.53 $10.85 145,104
2019-10-10 $12.57 $12.58 $12.51 $12.53 $10.85 121,950
2019-10-09 $12.59 $12.60 $12.55 $12.57 $10.88 83,080
2019-10-08 $12.60 $12.60 $12.55 $12.58 $10.89 87,060
2019-10-07 $12.59 $12.60 $12.53 $12.57 $10.88 125,107
2019-10-04 $12.59 $12.59 $12.54 $12.59 $10.90 106,625
2019-10-03 $12.57 $12.60 $12.55 $12.56 $10.87 167,688
2019-10-02 $12.58 $12.58 $12.53 $12.55 $10.86 184,110
2019-10-01 $12.51 $12.58 $12.47 $12.54 $10.85 230,087
2019-09-30 $12.51 $12.55 $12.49 $12.51 $10.83 142,785
2019-09-27 $12.51 $12.51 $12.44 $12.50 $10.82 82,616
2019-09-26 $12.46 $12.48 $12.42 $12.48 $10.80 108,615
2019-09-25 $12.42 $12.48 $12.40 $12.46 $10.79 105,640
2019-09-24 $12.46 $12.50 $12.42 $12.42 $10.75 91,593
2019-09-23 $12.47 $12.49 $12.42 $12.42 $10.75 161,153
2019-09-20 $12.47 $12.47 $12.43 $12.43 $10.76 111,914
2019-09-19 $12.47 $12.49 $12.41 $12.42 $10.75 74,696
2019-09-18 $12.37 $12.43 $12.32 $12.39 $10.72 183,133
2019-09-17 $12.27 $12.32 $12.21 $12.30 $10.65 172,283
2019-09-16 $12.35 $12.35 $12.22 $12.22 $10.53 232,121
2019-09-13 $12.48 $12.49 $12.28 $12.29 $10.59 278,927
2019-09-12 $12.58 $12.60 $12.47 $12.51 $10.78 210,467
2019-09-11 $12.64 $12.64 $12.56 $12.60 $10.86 159,661
2019-09-10 $12.66 $12.66 $12.61 $12.62 $10.88 57,492
2019-09-09 $12.66 $12.67 $12.60 $12.65 $10.91 122,073
2019-09-06 $12.72 $12.73 $12.68 $12.69 $10.94 67,553
2019-09-05 $12.78 $12.78 $12.64 $12.69 $10.94 176,139
2019-09-04 $12.80 $12.80 $12.76 $12.77 $11.01 89,266
2019-09-03 $12.75 $12.80 $12.75 $12.77 $11.01 87,601
2019-08-30 $12.76 $12.77 $12.71 $12.77 $11.01 126,526
2019-08-29 $12.76 $12.78 $12.74 $12.74 $10.98 105,333
2019-08-28 $12.83 $12.83 $12.73 $12.73 $10.97 205,863
2019-08-27 $12.79 $12.89 $12.78 $12.80 $11.03 160,303
2019-08-26 $12.77 $12.79 $12.76 $12.79 $11.03 141,532
2019-08-23 $12.77 $12.77 $12.72 $12.76 $11.00 103,996
2019-08-22 $12.75 $12.77 $12.72 $12.73 $10.97 60,162
2019-08-21 $12.79 $12.79 $12.75 $12.77 $11.01 99,150
2019-08-20 $12.79 $12.79 $12.76 $12.78 $11.02 80,091
2019-08-19 $12.77 $12.80 $12.74 $12.79 $11.03 196,111
2019-08-16 $12.81 $12.83 $12.75 $12.79 $11.03 256,365
2019-08-15 $12.82 $12.83 $12.72 $12.79 $11.03 155,818
2019-08-14 $12.78 $12.85 $12.77 $12.78 $11.02 246,725
2019-08-13 $12.83 $12.83 $12.78 $12.82 $11.05 181,010
2019-08-12 $12.87 $12.88 $12.85 $12.88 $11.06 126,800
2019-08-09 $12.88 $12.90 $12.84 $12.84 $11.03 112,495
2019-08-08 $12.85 $12.85 $12.76 $12.85 $11.03 140,365
2019-08-07 $12.79 $12.85 $12.77 $12.83 $11.02 212,041
2019-08-06 $12.85 $12.85 $12.77 $12.79 $10.98 150,512
2019-08-05 $12.84 $12.86 $12.79 $12.80 $10.99 153,358
2019-08-02 $12.80 $12.84 $12.77 $12.83 $11.02 167,325
2019-08-01 $12.74 $12.80 $12.74 $12.79 $10.98 263,414
2019-07-31 $12.73 $12.78 $12.69 $12.75 $10.95 185,222
2019-07-30 $12.60 $12.69 $12.60 $12.65 $10.86 183,249
2019-07-29 $12.60 $12.62 $12.57 $12.59 $10.81 119,033
2019-07-26 $12.58 $12.59 $12.53 $12.57 $10.79 163,608
2019-07-25 $12.49 $12.57 $12.45 $12.57 $10.79 339,675
2019-07-24 $12.44 $12.47 $12.42 $12.46 $10.70 265,696
2019-07-23 $12.39 $12.45 $12.39 $12.43 $10.67 217,468
2019-07-22 $12.41 $12.41 $12.31 $12.39 $10.64 175,412
2019-07-19 $12.35 $12.36 $12.33 $12.36 $10.61 115,237
2019-07-18 $12.36 $12.36 $12.33 $12.35 $10.61 95,498
2019-07-17 $12.39 $12.39 $12.32 $12.36 $10.61 118,348
2019-07-16 $12.37 $12.37 $12.31 $12.36 $10.61 129,493
2019-07-15 $12.39 $12.44 $12.39 $12.42 $10.62 111,707
2019-07-12 $12.36 $12.40 $12.35 $12.39 $10.60 70,316
2019-07-11 $12.37 $12.37 $12.33 $12.35 $10.56 123,404
2019-07-10 $12.33 $12.35 $12.31 $12.34 $10.55 161,210
2019-07-09 $12.31 $12.31 $12.30 $12.31 $10.53 40,596
2019-07-08 $12.32 $12.32 $12.28 $12.30 $10.52 90,067
2019-07-05 $12.27 $12.30 $12.24 $12.30 $10.52 122,996
2019-07-03 $12.32 $12.32 $12.23 $12.30 $10.52 98,382
2019-07-02 $12.24 $12.28 $12.24 $12.27 $10.49 81,181
2019-07-01 $12.30 $12.30 $12.22 $12.24 $10.47 120,743
2019-06-28 $12.25 $12.30 $12.23 $12.30 $10.52 142,055
2019-06-27 $12.22 $12.25 $12.19 $12.23 $10.46 148,291
2019-06-26 $12.19 $12.21 $12.16 $12.21 $10.44 209,871
2019-06-25 $12.20 $12.20 $12.16 $12.19 $10.43 101,597
2019-06-24 $12.17 $12.22 $12.16 $12.19 $10.43 144,431
2019-06-21 $12.16 $12.18 $12.12 $12.14 $10.38 133,715
2019-06-20 $12.15 $12.18 $12.13 $12.15 $10.39 102,459
2019-06-19 $12.13 $12.13 $12.08 $12.11 $10.36 83,705
2019-06-18 $12.15 $12.18 $12.11 $12.11 $10.36 97,179
2019-06-17 $12.18 $12.19 $12.13 $12.15 $10.39 121,915
2019-06-14 $12.16 $12.17 $12.11 $12.16 $10.40 71,511
2019-06-13 $12.23 $12.23 $12.15 $12.16 $10.40 153,040
2019-06-12 $12.19 $12.25 $12.19 $12.24 $10.43 171,142
2019-06-11 $12.24 $12.25 $12.16 $12.20 $10.39 94,641
2019-06-10 $12.24 $12.25 $12.21 $12.22 $10.41 137,688
2019-06-07 $12.20 $12.22 $12.18 $12.22 $10.41 55,623
2019-06-06 $12.17 $12.20 $12.15 $12.16 $10.36 100,387
2019-06-05 $12.20 $12.20 $12.15 $12.15 $10.35 108,424
2019-06-04 $12.23 $12.23 $12.13 $12.16 $10.36 167,840
2019-06-03 $12.17 $12.21 $12.11 $12.21 $10.40 188,680
2019-05-31 $12.15 $12.19 $12.10 $12.12 $10.32 128,846
2019-05-30 $12.06 $12.13 $12.06 $12.10 $10.31 158,133
2019-05-29 $12.08 $12.11 $12.05 $12.06 $10.27 181,699
2019-05-28 $12.05 $12.07 $12.00 $12.07 $10.28 115,547
2019-05-24 $12.03 $12.03 $11.97 $12.03 $10.25 64,824
2019-05-23 $12.00 $12.02 $11.96 $12.00 $10.22 170,610
2019-05-22 $11.93 $12.00 $11.93 $11.97 $10.20 156,096
2019-05-21 $12.03 $12.03 $11.90 $11.96 $10.19 154,212
2019-05-20 $12.04 $12.04 $11.99 $12.01 $10.23 66,481
2019-05-17 $12.07 $12.07 $12.00 $12.01 $10.23 68,516
2019-05-16 $12.08 $12.08 $12.01 $12.03 $10.25 63,533
2019-05-15 $12.08 $12.10 $12.04 $12.05 $10.26 123,522
2019-05-14 $12.03 $12.06 $12.00 $12.04 $10.26 133,971
2019-05-13 $12.06 $12.10 $12.05 $12.08 $10.25 92,103
2019-05-10 $12.03 $12.08 $12.03 $12.07 $10.24 170,320
2019-05-09 $12.03 $12.03 $12.00 $12.03 $10.20 141,892
2019-05-08 $11.98 $12.03 $11.96 $12.00 $10.18 93,296
2019-05-07 $11.95 $12.00 $11.95 $11.97 $10.15 102,491
2019-05-06 $11.96 $11.96 $11.90 $11.92 $10.11 128,406
2019-05-03 $11.93 $11.96 $11.90 $11.92 $10.11 170,631
2019-05-02 $11.90 $11.91 $11.85 $11.91 $10.10 203,176
2019-05-01 $11.86 $11.90 $11.83 $11.90 $10.09 192,780
2019-04-30 $11.82 $11.86 $11.80 $11.86 $10.06 258,075
2019-04-29 $11.79 $11.80 $11.75 $11.80 $10.01 154,052
2019-04-26 $11.78 $11.82 $11.73 $11.75 $9.97 297,070
2019-04-25 $11.78 $11.81 $11.75 $11.75 $9.97 247,196
2019-04-24 $11.83 $11.85 $11.74 $11.77 $9.98 297,336
2019-04-23 $11.73 $11.79 $11.73 $11.78 $9.99 158,267
2019-04-22 $11.78 $11.79 $11.71 $11.75 $9.97 106,142
2019-04-18 $11.85 $11.85 $11.77 $11.77 $9.98 159,592
2019-04-17 $11.87 $11.88 $11.83 $11.83 $10.03 223,993
2019-04-16 $11.94 $11.94 $11.85 $11.87 $10.07 69,671
2019-04-15 $11.93 $11.95 $11.89 $11.92 $10.11 87,922
2019-04-12 $11.95 $11.96 $11.90 $11.92 $10.11 85,795
2019-04-11 $11.98 $11.99 $11.93 $11.93 $10.12 142,775
2019-04-10 $12.01 $12.04 $12.01 $12.03 $10.16 150,622
2019-04-09 $12.03 $12.03 $12.00 $12.03 $10.16 114,603
2019-04-08 $12.01 $12.03 $11.97 $11.99 $10.13 75,852
2019-04-05 $12.00 $12.02 $11.96 $12.02 $10.15 138,866
2019-04-04 $12.00 $12.01 $11.95 $12.01 $10.14 115,366
2019-04-03 $11.97 $12.01 $11.96 $12.00 $10.14 176,221
2019-04-02 $11.94 $11.98 $11.93 $11.97 $10.11 78,530
2019-04-01 $11.93 $11.97 $11.91 $11.97 $10.11 190,636
2019-03-29 $11.95 $11.96 $11.92 $11.93 $10.08 198,385
2019-03-28 $12.03 $12.03 $11.94 $11.95 $10.09 357,948
2019-03-27 $11.99 $12.03 $11.96 $12.03 $10.16 93,691
2019-03-26 $11.99 $11.99 $11.93 $11.98 $10.12 143,735
2019-03-25 $11.99 $11.99 $11.93 $11.96 $10.10 192,672
2019-03-22 $11.94 $11.97 $11.91 $11.96 $10.10 231,706
2019-03-21 $11.89 $11.92 $11.87 $11.91 $10.06 124,597
2019-03-20 $11.80 $11.88 $11.76 $11.88 $10.04 334,149
2019-03-19 $11.72 $11.77 $11.72 $11.77 $9.94 169,941
2019-03-18 $11.80 $11.81 $11.71 $11.72 $9.90 158,798
2019-03-15 $11.83 $11.84 $11.78 $11.78 $9.95 151,826
2019-03-14 $11.90 $11.93 $11.82 $11.83 $9.99 136,630
2019-03-13 $11.99 $12.00 $11.89 $11.89 $10.04 143,881
2019-03-12 $11.96 $11.96 $11.89 $11.93 $10.08 116,366
2019-03-11 $11.92 $11.99 $11.91 $11.99 $10.09 147,154
2019-03-08 $11.89 $11.91 $11.86 $11.91 $10.02 99,997
2019-03-07 $11.83 $11.93 $11.83 $11.87 $9.98 183,299
2019-03-06 $11.82 $11.87 $11.81 $11.82 $9.94 106,064
2019-03-05 $11.80 $11.84 $11.80 $11.82 $9.94 164,709
2019-03-04 $11.82 $11.83 $11.80 $11.81 $9.93 237,644
2019-03-01 $11.90 $11.90 $11.83 $11.85 $9.97 111,183
2019-02-28 $11.86 $11.86 $11.81 $11.86 $9.98 171,891
2019-02-27 $11.84 $11.88 $11.83 $11.86 $9.98 132,701
2019-02-26 $11.83 $11.86 $11.80 $11.84 $9.96 117,796
2019-02-25 $11.83 $11.86 $11.80 $11.83 $9.95 248,499
2019-02-22 $11.83 $11.86 $11.81 $11.85 $9.97 122,384
2019-02-21 $11.80 $11.84 $11.79 $11.81 $9.93 107,607
2019-02-20 $11.85 $11.85 $11.81 $11.83 $9.95 85,413
2019-02-19 $11.81 $11.85 $11.81 $11.83 $9.95 129,299
2019-02-15 $11.82 $11.85 $11.81 $11.83 $9.95 59,409
2019-02-14 $11.83 $11.85 $11.82 $11.82 $9.94 159,927
2019-02-13 $11.82 $11.83 $11.78 $11.83 $9.95 146,141
2019-02-12 $11.82 $11.85 $11.80 $11.83 $9.95 181,177
2019-02-11 $11.87 $11.92 $11.86 $11.89 $9.95 254,439
2019-02-08 $11.85 $11.87 $11.82 $11.86 $9.93 155,456
2019-02-07 $11.85 $11.85 $11.78 $11.83 $9.90 112,782
2019-02-06 $11.70 $11.81 $11.70 $11.81 $9.89 225,126
2019-02-05 $11.82 $11.82 $11.69 $11.70 $9.80 307,218
2019-02-04 $11.82 $11.84 $11.78 $11.82 $9.90 100,982
2019-02-01 $11.87 $11.87 $11.77 $11.82 $9.90 191,070
2019-01-31 $11.70 $11.80 $11.70 $11.80 $9.88 461,940
2019-01-30 $11.70 $11.72 $11.66 $11.70 $9.80 192,544
2019-01-29 $11.68 $11.68 $11.64 $11.67 $9.77 92,439
2019-01-28 $11.70 $11.74 $11.61 $11.65 $9.75 236,287
2019-01-25 $11.78 $11.78 $11.72 $11.73 $9.82 155,664
2019-01-24 $11.67 $11.76 $11.66 $11.76 $9.85 570,054
2019-01-23 $11.57 $11.68 $11.55 $11.67 $9.77 476,225
2019-01-22 $11.57 $11.60 $11.55 $11.57 $9.69 91,415
2019-01-18 $11.61 $11.64 $11.55 $11.55 $9.67 152,807
2019-01-17 $11.57 $11.62 $11.56 $11.60 $9.71 101,749
2019-01-16 $11.58 $11.65 $11.52 $11.53 $9.65 258,116
2019-01-15 $11.62 $11.63 $11.57 $11.61 $9.72 112,016
2019-01-14 $11.74 $11.75 $11.58 $11.67 $9.72 267,458
2019-01-11 $11.66 $11.71 $11.62 $11.69 $9.74 191,899
2019-01-10 $11.61 $11.68 $11.61 $11.63 $9.69 323,703
2019-01-09 $11.59 $11.66 $11.47 $11.61 $9.67 499,165
2019-01-08 $11.50 $11.58 $11.50 $11.56 $9.63 132,183
2019-01-07 $11.41 $11.49 $11.41 $11.48 $9.57 177,694
2019-01-04 $11.44 $11.46 $11.30 $11.38 $9.48 297,887
2019-01-03 $11.42 $11.49 $11.41 $11.44 $9.53 203,002
2019-01-02 $11.18 $11.40 $11.18 $11.40 $9.50 120,644
2018-12-31 $11.04 $11.21 $11.04 $11.18 $9.32 566,551
2018-12-28 $11.10 $11.10 $10.98 $11.04 $9.20 814,213
2018-12-27 $11.15 $11.16 $11.05 $11.06 $9.22 434,985
2018-12-26 $11.12 $11.14 $10.94 $11.04 $9.20 501,942
2018-12-24 $11.08 $11.13 $11.03 $11.13 $9.27 195,727
2018-12-21 $11.06 $11.15 $11.02 $11.09 $9.24 611,398
2018-12-20 $11.16 $11.17 $11.00 $11.06 $9.22 385,201
2018-12-19 $11.06 $11.14 $11.03 $11.13 $9.27 445,880
2018-12-18 $11.03 $11.08 $10.99 $11.06 $9.22 426,670
2018-12-17 $11.15 $11.18 $11.04 $11.07 $9.22 415,352
2018-12-14 $11.11 $11.15 $11.04 $11.09 $9.24 355,398
2018-12-13 $11.23 $11.29 $11.12 $11.12 $9.27 378,822
2018-12-12 $11.41 $11.44 $11.30 $11.30 $9.37 334,248
2018-12-11 $11.48 $11.53 $11.38 $11.39 $9.44 250,104
2018-12-10 $11.39 $11.52 $11.39 $11.50 $9.54 621,861
2018-12-07 $11.34 $11.45 $11.34 $11.41 $9.46 308,128
2018-12-06 $11.34 $11.42 $11.33 $11.36 $9.42 355,537
2018-12-04 $11.30 $11.38 $11.30 $11.38 $9.44 262,086
2018-12-03 $11.35 $11.35 $11.22 $11.28 $9.35 348,444
2018-11-30 $11.26 $11.33 $11.23 $11.32 $9.39 231,259
2018-11-29 $11.12 $11.26 $11.11 $11.26 $9.34 306,218
2018-11-28 $11.05 $11.11 $10.98 $11.11 $9.21 309,968
2018-11-27 $11.00 $11.02 $10.95 $10.97 $9.10 214,854
2018-11-26 $10.96 $11.03 $10.91 $11.03 $9.15 214,025
2018-11-23 $10.95 $10.99 $10.92 $10.94 $9.07 71,167
2018-11-21 $11.02 $11.04 $10.94 $10.94 $9.07 143,776
2018-11-20 $11.05 $11.08 $11.00 $11.02 $9.14 239,386
2018-11-19 $11.05 $11.08 $11.02 $11.07 $9.18 200,750
2018-11-16 $11.11 $11.11 $11.03 $11.05 $9.16 138,975
2018-11-15 $11.14 $11.15 $11.03 $11.05 $9.16 185,089
2018-11-14 $11.17 $11.20 $11.12 $11.13 $9.23 175,546
2018-11-13 $11.15 $11.17 $11.11 $11.17 $9.26 1,822,095
2018-11-12 $11.16 $11.22 $11.14 $11.14 $9.24 228,746
2018-11-09 $11.15 $11.16 $11.10 $11.16 $9.25 240,753
2018-11-08 $11.09 $11.20 $11.06 $11.20 $9.24 272,337
2018-11-07 $10.97 $11.09 $10.96 $11.09 $9.15 242,445
2018-11-06 $11.00 $11.00 $10.96 $10.96 $9.04 154,948
2018-11-05 $10.98 $11.02 $10.92 $11.00 $9.08 310,766
2018-11-02 $10.93 $10.94 $10.89 $10.89 $8.98 288,738
2018-11-01 $10.99 $11.00 $10.92 $10.95 $9.03 224,147
2018-10-31 $11.03 $11.05 $10.96 $10.96 $9.04 254,207
2018-10-30 $10.99 $11.08 $10.93 $11.08 $9.14 273,196
2018-10-29 $11.05 $11.09 $10.98 $11.01 $9.08 213,529
2018-10-26 $11.08 $11.11 $11.02 $11.09 $9.15 157,359
2018-10-25 $11.05 $11.10 $11.04 $11.08 $9.14 280,806
2018-10-24 $11.06 $11.10 $11.02 $11.09 $9.15 233,810
2018-10-23 $11.01 $11.07 $10.99 $11.04 $9.11 356,487
2018-10-22 $11.08 $11.08 $10.99 $11.00 $9.08 82,774
2018-10-19 $11.04 $11.05 $11.00 $11.04 $9.11 115,151
2018-10-18 $11.01 $11.03 $11.00 $11.00 $9.08 91,994
2018-10-17 $11.04 $11.04 $11.01 $11.04 $9.11 167,336
2018-10-16 $11.00 $11.03 $10.98 $11.01 $9.08 141,872
2018-10-15 $11.00 $11.02 $10.93 $10.97 $9.05 192,108
2018-10-12 $10.99 $11.02 $10.95 $11.00 $9.03 151,347
2018-10-11 $11.05 $11.06 $10.95 $10.98 $9.01 252,964
2018-10-10 $11.09 $11.11 $10.98 $11.02 $9.05 268,829
2018-10-09 $11.10 $11.12 $11.05 $11.10 $9.11 218,216
2018-10-08 $11.09 $11.12 $11.04 $11.08 $9.10 175,148
2018-10-05 $11.23 $11.23 $11.06 $11.08 $9.10 419,119
2018-10-04 $11.35 $11.35 $11.28 $11.28 $9.26 229,774
2018-10-03 $11.42 $11.42 $11.32 $11.39 $9.35 764,404
2018-10-02 $11.42 $11.45 $11.42 $11.44 $9.39 70,211
2018-10-01 $11.44 $11.45 $11.40 $11.42 $9.37 139,995
2018-09-28 $11.43 $11.45 $11.39 $11.44 $9.39 234,700
2018-09-27 $11.39 $11.45 $11.38 $11.38 $9.34 258,542
2018-09-26 $11.36 $11.44 $11.36 $11.40 $9.36 256,438
2018-09-25 $11.46 $11.47 $11.39 $11.41 $9.37 218,231
2018-09-24 $11.50 $11.55 $11.45 $11.46 $9.41 90,148
2018-09-21 $11.59 $11.59 $11.46 $11.51 $9.45 113,576
2018-09-20 $11.55 $11.55 $11.46 $11.54 $9.47 168,433
2018-09-19 $11.64 $11.64 $11.48 $11.49 $9.43 123,071
2018-09-18 $11.59 $11.60 $11.52 $11.56 $9.49 130,062
2018-09-17 $11.68 $11.69 $11.57 $11.61 $9.53 152,826
2018-09-14 $11.71 $11.73 $11.70 $11.70 $9.60 101,410
2018-09-13 $11.75 $11.76 $11.70 $11.71 $9.61 85,275
2018-09-12 $11.80 $11.81 $11.76 $11.78 $9.62 152,077
2018-09-11 $11.82 $11.84 $11.80 $11.81 $9.65 105,095
2018-09-10 $11.78 $11.84 $11.78 $11.84 $9.67 124,200
2018-09-07 $11.84 $11.84 $11.75 $11.77 $9.62 108,459
2018-09-06 $11.81 $11.83 $11.78 $11.80 $9.64 120,432
2018-09-05 $11.89 $11.90 $11.80 $11.83 $9.67 181,695
2018-09-04 $11.87 $11.89 $11.85 $11.88 $9.71 147,167
2018-08-31 $11.96 $11.96 $11.85 $11.88 $9.71 124,408
2018-08-30 $11.87 $11.95 $11.86 $11.88 $9.71 119,159
2018-08-29 $11.97 $11.97 $11.89 $11.89 $9.71 96,116
2018-08-28 $11.90 $11.93 $11.88 $11.93 $9.75 82,662
2018-08-27 $11.88 $11.93 $11.88 $11.93 $9.75 121,903
2018-08-24 $11.90 $11.90 $11.86 $11.89 $9.71 106,751
2018-08-23 $11.80 $11.87 $11.80 $11.85 $9.68 120,684
2018-08-22 $11.83 $11.85 $11.79 $11.83 $9.67 75,624
2018-08-21 $11.81 $11.85 $11.81 $11.83 $9.67 94,322
2018-08-20 $11.80 $11.85 $11.80 $11.83 $9.67 120,549
2018-08-17 $11.81 $11.81 $11.77 $11.77 $9.62 68,716
2018-08-16 $11.84 $11.84 $11.76 $11.78 $9.62 75,212
2018-08-15 $11.82 $11.85 $11.80 $11.80 $9.64 118,165
2018-08-14 $11.81 $11.85 $11.79 $11.81 $9.65 71,183
2018-08-13 $11.85 $11.85 $11.79 $11.82 $9.66 129,303
2018-08-10 $11.80 $11.89 $11.80 $11.88 $9.66 119,536
2018-08-09 $11.82 $11.85 $11.81 $11.81 $9.60 141,472
2018-08-08 $11.82 $11.85 $11.80 $11.85 $9.64 100,207
2018-08-07 $11.83 $11.87 $11.82 $11.83 $9.62 105,534
2018-08-06 $11.86 $11.94 $11.86 $11.86 $9.64 64,237
2018-08-03 $11.87 $11.90 $11.83 $11.86 $9.64 156,965
2018-08-02 $11.83 $11.89 $11.81 $11.89 $9.67 145,211
2018-08-01 $11.82 $11.85 $11.80 $11.85 $9.64 78,206
2018-07-31 $11.83 $11.83 $11.79 $11.83 $9.62 149,727
2018-07-30 $11.76 $11.78 $11.71 $11.78 $9.58 155,459
2018-07-27 $11.79 $11.82 $11.74 $11.76 $9.56 98,676
2018-07-26 $11.84 $11.85 $11.76 $11.76 $9.56 112,687
2018-07-25 $11.85 $11.85 $11.83 $11.85 $9.64 108,704
2018-07-24 $11.91 $11.96 $11.85 $11.85 $9.64 180,692
2018-07-23 $11.89 $11.93 $11.88 $11.92 $9.69 75,198
2018-07-20 $11.89 $11.94 $11.87 $11.90 $9.68 48,426
2018-07-19 $11.88 $11.88 $11.85 $11.88 $9.66 236,117
2018-07-18 $11.85 $11.89 $11.84 $11.87 $9.65 323,525
2018-07-17 $11.81 $11.86 $11.81 $11.85 $9.64 177,076
2018-07-16 $11.78 $11.82 $11.78 $11.80 $9.60 388,247
2018-07-13 $11.79 $11.82 $11.78 $11.82 $9.57 168,915
2018-07-12 $11.73 $11.78 $11.73 $11.78 $9.54 111,103
2018-07-11 $11.79 $11.79 $11.71 $11.74 $9.50 199,083
2018-07-10 $11.74 $11.79 $11.71 $11.76 $9.52 80,642
2018-07-09 $11.78 $11.81 $11.70 $11.72 $9.49 117,659
2018-07-06 $11.74 $11.79 $11.74 $11.77 $9.53 96,704
2018-07-05 $11.78 $11.81 $11.76 $11.77 $9.53 113,498
2018-07-03 $11.76 $11.80 $11.76 $11.79 $9.54 42,425
2018-07-02 $11.77 $11.85 $11.77 $11.77 $9.53 130,431
2018-06-29 $11.76 $11.78 $11.74 $11.74 $9.50 116,074
2018-06-28 $11.71 $11.76 $11.71 $11.74 $9.50 65,629
2018-06-27 $11.74 $11.74 $11.69 $11.74 $9.50 116,628
2018-06-26 $11.72 $11.74 $11.71 $11.72 $9.49 62,805
2018-06-25 $11.74 $11.75 $11.72 $11.72 $9.49 81,256
2018-06-22 $11.73 $11.77 $11.72 $11.73 $9.49 60,718
2018-06-21 $11.73 $11.76 $11.73 $11.74 $9.50 81,315
2018-06-20 $11.72 $11.75 $11.71 $11.74 $9.50 61,742
2018-06-19 $11.68 $11.76 $11.68 $11.74 $9.50 83,252
2018-06-18 $11.66 $11.69 $11.65 $11.66 $9.44 62,441
2018-06-15 $11.67 $11.68 $11.64 $11.68 $9.45 86,250
2018-06-14 $11.66 $11.68 $11.63 $11.68 $9.45 106,345
2018-06-13 $11.74 $11.74 $11.65 $11.66 $9.44 83,717
2018-06-12 $11.67 $11.73 $11.67 $11.72 $9.49 106,000
2018-06-11 $11.79 $11.80 $11.72 $11.74 $9.46 110,588
2018-06-08 $11.80 $11.84 $11.79 $11.81 $9.51 78,754
2018-06-07 $11.81 $11.82 $11.79 $11.81 $9.51 56,444
2018-06-06 $11.80 $11.81 $11.78 $11.81 $9.51 77,538
2018-06-05 $11.81 $11.82 $11.78 $11.80 $9.51 80,332
2018-06-04 $11.81 $11.83 $11.77 $11.79 $9.50 59,967
2018-06-01 $11.81 $11.81 $11.75 $11.81 $9.51 89,065
2018-05-31 $11.84 $11.87 $11.76 $11.79 $9.50 135,455
2018-05-30 $11.73 $11.79 $11.70 $11.79 $9.50 98,641
2018-05-29 $11.74 $11.76 $11.72 $11.76 $9.47 153,019
2018-05-25 $11.70 $11.75 $11.68 $11.69 $9.42 105,374
2018-05-24 $11.65 $11.71 $11.64 $11.70 $9.43 53,518
2018-05-23 $11.62 $11.65 $11.61 $11.61 $9.35 91,041
2018-05-22 $11.65 $11.65 $11.60 $11.60 $9.35 101,435
2018-05-21 $11.65 $11.68 $11.62 $11.67 $9.40 46,455
2018-05-18 $11.60 $11.65 $11.60 $11.65 $9.39 191,744
2018-05-17 $11.64 $11.65 $11.60 $11.60 $9.35 109,471
2018-05-16 $11.67 $11.68 $11.64 $11.65 $9.39 75,207
2018-05-15 $11.64 $11.66 $11.62 $11.66 $9.39 127,290
2018-05-14 $11.67 $11.70 $11.65 $11.65 $9.39 132,430
2018-05-11 $11.75 $11.78 $11.74 $11.74 $9.41 139,166
2018-05-10 $11.73 $11.75 $11.70 $11.75 $9.42 218,127
2018-05-09 $11.70 $11.73 $11.66 $11.68 $9.37 111,527
2018-05-08 $11.69 $11.73 $11.69 $11.71 $9.39 98,507
2018-05-07 $11.69 $11.72 $11.68 $11.72 $9.40 152,651
2018-05-04 $11.71 $11.74 $11.69 $11.70 $9.38 98,666
2018-05-03 $11.66 $11.73 $11.66 $11.69 $9.37 152,395
2018-05-02 $11.69 $11.69 $11.66 $11.66 $9.35 124,018
2018-05-01 $11.64 $11.66 $11.62 $11.66 $9.35 126,612
2018-04-30 $11.67 $11.67 $11.60 $11.62 $9.32 132,215
2018-04-27 $11.59 $11.63 $11.59 $11.60 $9.30 190,027
2018-04-26 $11.57 $11.60 $11.53 $11.60 $9.30 249,588
2018-04-25 $11.57 $11.58 $11.52 $11.54 $9.25 209,256
2018-04-24 $11.65 $11.66 $11.59 $11.59 $9.29 142,461
2018-04-23 $11.63 $11.65 $11.61 $11.64 $9.33 134,925
2018-04-20 $11.64 $11.67 $11.64 $11.66 $9.35 286,610
2018-04-19 $11.64 $11.68 $11.61 $11.64 $9.33 146,052
2018-04-18 $11.68 $11.69 $11.64 $11.69 $9.37 178,135
2018-04-17 $11.68 $11.69 $11.67 $11.68 $9.37 147,200
2018-04-16 $11.68 $11.71 $11.67 $11.68 $9.37 103,759
2018-04-13 $11.75 $11.77 $11.72 $11.75 $9.38 118,274
2018-04-12 $11.75 $11.77 $11.74 $11.74 $9.37 75,176
2018-04-11 $11.76 $11.79 $11.73 $11.75 $9.38 119,032
2018-04-10 $11.77 $11.80 $11.76 $11.76 $9.38 77,177
2018-04-09 $11.79 $11.81 $11.73 $11.78 $9.40 113,800
2018-04-06 $11.81 $11.84 $11.77 $11.79 $9.41 113,151
2018-04-05 $11.73 $11.81 $11.73 $11.81 $9.42 262,474
2018-04-04 $11.68 $11.78 $11.68 $11.78 $9.40 217,011
2018-04-03 $11.71 $11.75 $11.68 $11.68 $9.32 105,190
2018-04-02 $11.75 $11.76 $11.71 $11.74 $9.37 114,220
2018-03-29 $11.73 $11.74 $11.69 $11.72 $9.35 130,852
2018-03-28 $11.68 $11.72 $11.66 $11.71 $9.34 192,248
2018-03-27 $11.67 $11.70 $11.62 $11.68 $9.32 769,094
2018-03-26 $11.58 $11.67 $11.56 $11.67 $9.31 170,976
2018-03-23 $11.65 $11.65 $11.57 $11.61 $9.27 124,083
2018-03-22 $11.64 $11.67 $11.61 $11.64 $9.29 89,278
2018-03-21 $11.61 $11.66 $11.59 $11.65 $9.30 120,542
2018-03-20 $11.65 $11.66 $11.61 $11.64 $9.29 105,719
2018-03-19 $11.67 $11.68 $11.64 $11.64 $9.29 66,505
2018-03-16 $11.67 $11.71 $11.67 $11.70 $9.34 105,299
2018-03-15 $11.72 $11.73 $11.68 $11.70 $9.34 107,725
2018-03-14 $11.74 $11.76 $11.70 $11.75 $9.38 58,753
2018-03-13 $11.79 $11.81 $11.75 $11.80 $9.37 102,086
2018-03-12 $11.82 $11.82 $11.76 $11.78 $9.36 103,713
2018-03-09 $11.75 $11.83 $11.75 $11.82 $9.39 93,469
2018-03-08 $11.81 $11.82 $11.77 $11.77 $9.35 110,529
2018-03-07 $11.79 $11.81 $11.79 $11.81 $9.38 72,503
2018-03-06 $11.78 $11.80 $11.76 $11.80 $9.37 50,546
2018-03-05 $11.80 $11.83 $11.76 $11.77 $9.35 117,534
2018-03-02 $11.78 $11.82 $11.75 $11.81 $9.38 121,200
2018-03-01 $11.82 $11.83 $11.77 $11.82 $9.39 91,720
2018-02-28 $11.80 $11.82 $11.77 $11.81 $9.38 89,779
2018-02-27 $11.84 $11.84 $11.76 $11.80 $9.37 106,589
2018-02-26 $11.81 $11.85 $11.81 $11.84 $9.40 120,796
2018-02-23 $11.74 $11.80 $11.74 $11.80 $9.37 118,702
2018-02-22 $11.82 $11.85 $11.73 $11.73 $9.32 221,637
2018-02-21 $11.83 $11.85 $11.83 $11.84 $9.40 184,978
2018-02-20 $11.85 $11.85 $11.82 $11.85 $9.41 140,757
2018-02-16 $11.84 $11.88 $11.83 $11.85 $9.41 155,407
2018-02-15 $11.82 $11.86 $11.80 $11.85 $9.41 126,140
2018-02-14 $11.88 $11.88 $11.82 $11.85 $9.41 132,369
2018-02-13 $11.84 $11.95 $11.82 $11.95 $9.45 173,238
2018-02-12 $11.84 $11.86 $11.81 $11.86 $9.38 154,156
2018-02-09 $11.84 $11.84 $11.79 $11.82 $9.34 108,358
2018-02-08 $11.83 $11.86 $11.77 $11.84 $9.36 322,725
2018-02-07 $11.77 $11.89 $11.77 $11.83 $9.35 276,595
2018-02-06 $11.68 $11.78 $11.66 $11.77 $9.31 410,263
2018-02-05 $11.77 $11.77 $11.66 $11.72 $9.27 591,546
2018-02-02 $11.77 $11.81 $11.74 $11.77 $9.31 327,607
2018-02-01 $11.90 $11.94 $11.83 $11.85 $9.37 270,403
2018-01-31 $11.85 $11.90 $11.83 $11.87 $9.38 282,972
2018-01-30 $11.84 $11.90 $11.77 $11.84 $9.36 269,481
2018-01-29 $12.02 $12.03 $11.90 $11.92 $9.42 379,557
2018-01-26 $12.09 $12.10 $12.06 $12.07 $9.54 240,633
2018-01-25 $12.10 $12.15 $12.09 $12.10 $9.57 459,423
2018-01-24 $12.22 $12.23 $12.13 $12.13 $9.59 222,904
2018-01-23 $12.23 $12.25 $12.21 $12.21 $9.65 174,462
2018-01-22 $12.30 $12.31 $12.24 $12.27 $9.66 176,366
2018-01-19 $12.30 $12.30 $12.25 $12.27 $9.66 184,354
2018-01-18 $12.27 $12.31 $12.25 $12.28 $9.66 183,918
2018-01-17 $12.31 $12.31 $12.28 $12.28 $9.66 112,086
2018-01-16 $12.36 $12.36 $12.31 $12.31 $9.69 185,826
2018-01-12 $12.38 $12.40 $12.29 $12.34 $9.71 213,662
2018-01-11 $12.38 $12.42 $12.37 $12.38 $9.74 141,328
2018-01-10 $12.38 $12.40 $12.34 $12.35 $9.72 199,596
2018-01-09 $12.44 $12.48 $12.40 $12.41 $9.77 267,502
2018-01-08 $12.47 $12.49 $12.44 $12.48 $9.82 159,408
2018-01-05 $12.44 $12.49 $12.43 $12.46 $9.81 159,232
2018-01-04 $12.50 $12.50 $12.44 $12.45 $9.80 194,354
2018-01-03 $12.44 $12.51 $12.41 $12.51 $9.85 210,895
2018-01-02 $12.40 $12.41 $12.35 $12.38 $9.74 191,256
2017-12-29 $12.36 $12.41 $12.35 $12.40 $9.76 460,368
2017-12-28 $12.38 $12.42 $12.37 $12.37 $9.74 312,197
2017-12-27 $12.35 $12.43 $12.35 $12.40 $9.76 352,261
2017-12-26 $12.31 $12.38 $12.27 $12.36 $9.73 658,318
2017-12-22 $12.36 $12.36 $12.28 $12.34 $9.71 318,437
2017-12-21 $12.24 $12.36 $12.23 $12.34 $9.71 355,146
2017-12-20 $12.25 $12.27 $12.23 $12.24 $9.63 337,960
2017-12-19 $12.29 $12.32 $12.27 $12.30 $9.68 302,273
2017-12-18 $12.33 $12.40 $12.33 $12.33 $9.70 227,544
2017-12-15 $12.42 $12.43 $12.33 $12.36 $9.73 358,711
2017-12-14 $12.42 $12.42 $12.36 $12.42 $9.77 297,222
2017-12-13 $12.35 $12.44 $12.30 $12.42 $9.77 502,088
2017-12-12 $12.32 $12.37 $12.31 $12.35 $9.72 277,627
2017-12-11 $12.38 $12.44 $12.38 $12.43 $9.74 189,140
2017-12-08 $12.51 $12.51 $12.37 $12.40 $9.72 317,595
2017-12-07 $12.50 $12.53 $12.46 $12.52 $9.81 205,147
2017-12-06 $12.41 $12.53 $12.41 $12.53 $9.82 293,460
2017-12-05 $12.26 $12.43 $12.26 $12.41 $9.72 497,113
2017-12-04 $12.25 $12.28 $12.22 $12.27 $9.61 462,194
2017-12-01 $12.31 $12.32 $12.25 $12.27 $9.61 424,745
2017-11-30 $12.24 $12.27 $12.20 $12.26 $9.61 359,491
2017-11-29 $12.21 $12.25 $12.18 $12.22 $9.57 226,415
2017-11-28 $12.29 $12.31 $12.24 $12.28 $9.62 224,482
2017-11-27 $12.43 $12.43 $12.29 $12.30 $9.64 184,338
2017-11-24 $12.40 $12.42 $12.39 $12.42 $9.73 42,644
2017-11-22 $12.43 $12.43 $12.36 $12.40 $9.72 113,594
2017-11-21 $12.42 $12.45 $12.41 $12.44 $9.75 174,848
2017-11-20 $12.47 $12.47 $12.40 $12.41 $9.72 485,601
2017-11-17 $12.47 $12.49 $12.40 $12.49 $9.78 182,407
2017-11-16 $12.40 $12.48 $12.40 $12.46 $9.76 162,416
2017-11-15 $12.36 $12.42 $12.34 $12.42 $9.73 218,083
2017-11-14 $12.39 $12.42 $12.33 $12.34 $9.67 226,687
2017-11-13 $12.41 $12.45 $12.41 $12.42 $9.69 90,943
2017-11-10 $12.40 $12.43 $12.38 $12.41 $9.68 163,515
2017-11-09 $12.52 $12.54 $12.46 $12.46 $9.72 273,426
2017-11-08 $12.57 $12.61 $12.52 $12.53 $9.77 204,522
2017-11-07 $12.54 $12.59 $12.52 $12.56 $9.80 213,356
2017-11-06 $12.52 $12.54 $12.47 $12.54 $9.78 193,419
2017-11-03 $12.53 $12.55 $12.48 $12.50 $9.75 108,510
2017-11-02 $12.53 $12.56 $12.51 $12.56 $9.80 141,484
2017-11-01 $12.55 $12.55 $12.50 $12.54 $9.78 117,166
2017-10-31 $12.55 $12.57 $12.52 $12.54 $9.78 102,486
2017-10-30 $12.52 $12.55 $12.51 $12.52 $9.77 87,247
2017-10-27 $12.51 $12.59 $12.46 $12.49 $9.74 225,351
2017-10-26 $12.62 $12.66 $12.51 $12.52 $9.77 188,799
2017-10-25 $12.72 $12.72 $12.63 $12.64 $9.86 136,184
2017-10-24 $12.75 $12.77 $12.74 $12.75 $9.94 64,513
2017-10-23 $12.72 $12.77 $12.72 $12.77 $9.96 132,572
2017-10-20 $12.78 $12.78 $12.69 $12.75 $9.94 153,725
2017-10-19 $12.91 $12.92 $12.81 $12.84 $10.02 143,822
2017-10-18 $12.89 $12.90 $12.84 $12.89 $10.05 110,046
2017-10-17 $12.90 $12.92 $12.88 $12.91 $10.07 115,425
2017-10-16 $12.97 $12.99 $12.91 $12.92 $10.08 144,465
2017-10-13 $12.95 $13.03 $12.94 $12.97 $10.12 79,729
2017-10-12 $12.95 $12.96 $12.92 $12.95 $10.10 52,997
2017-10-11 $13.00 $13.01 $12.97 $12.98 $10.08 95,382
2017-10-10 $13.01 $13.01 $12.97 $13.01 $10.10 91,373
2017-10-09 $13.00 $13.03 $12.98 $13.01 $10.10 81,778
2017-10-06 $12.94 $13.00 $12.92 $13.00 $10.10 144,819
2017-10-05 $12.96 $12.96 $12.92 $12.96 $10.07 75,197
2017-10-04 $12.93 $12.97 $12.89 $12.96 $10.07 128,350
2017-10-03 $12.97 $12.99 $12.92 $12.96 $10.07 290,397
2017-10-02 $13.04 $13.07 $12.96 $13.00 $10.10 141,641
2017-09-29 $13.13 $13.13 $13.01 $13.01 $10.10 79,144
2017-09-28 $13.01 $13.08 $13.01 $13.08 $10.16 83,833
2017-09-27 $13.08 $13.11 $13.02 $13.04 $10.13 115,031
2017-09-26 $13.21 $13.21 $13.11 $13.11 $10.18 59,938
2017-09-25 $13.14 $13.19 $13.14 $13.19 $10.24 59,173
2017-09-22 $13.11 $13.15 $13.11 $13.11 $10.18 87,609
2017-09-21 $13.17 $13.17 $13.09 $13.10 $10.17 115,100
2017-09-20 $13.19 $13.24 $13.15 $13.16 $10.22 55,677
2017-09-19 $13.22 $13.24 $13.19 $13.19 $10.24 69,139
2017-09-18 $13.24 $13.27 $13.20 $13.25 $10.29 82,061
2017-09-15 $13.29 $13.30 $13.23 $13.24 $10.28 80,396
2017-09-14 $13.28 $13.29 $13.24 $13.26 $10.30 99,046
2017-09-13 $13.24 $13.31 $13.22 $13.25 $10.29 88,670
2017-09-12 $13.18 $13.27 $13.18 $13.23 $10.28 50,383
2017-09-11 $13.28 $13.32 $13.24 $13.24 $10.24 131,218
2017-09-08 $13.31 $13.34 $13.27 $13.27 $10.26 72,941
2017-09-07 $13.30 $13.36 $13.28 $13.32 $10.30 80,829
2017-09-06 $13.27 $13.33 $13.27 $13.29 $10.28 96,678
2017-09-05 $13.30 $13.32 $13.24 $13.27 $10.26 125,287
2017-09-01 $13.29 $13.31 $13.27 $13.30 $10.28 59,669
2017-08-31 $13.34 $13.36 $13.24 $13.26 $10.25 133,532
2017-08-30 $13.32 $13.34 $13.27 $13.31 $10.29 173,867
2017-08-29 $13.29 $13.37 $13.29 $13.37 $10.34 69,705
2017-08-28 $13.25 $13.29 $13.23 $13.29 $10.28 47,314
2017-08-25 $13.29 $13.30 $13.23 $13.25 $10.24 63,851
2017-08-24 $13.32 $13.33 $13.26 $13.29 $10.28 47,243
2017-08-23 $13.36 $13.37 $13.30 $13.37 $10.34 54,665
2017-08-22 $13.31 $13.36 $13.29 $13.32 $10.30 110,663
2017-08-21 $13.23 $13.31 $13.21 $13.31 $10.29 111,399
2017-08-18 $13.22 $13.24 $13.17 $13.22 $10.22 111,060
2017-08-17 $13.22 $13.24 $13.20 $13.24 $10.24 144,215
2017-08-16 $13.17 $13.24 $13.15 $13.24 $10.24 106,388
2017-08-15 $13.19 $13.23 $13.14 $13.17 $10.18 180,642
2017-08-14 $13.22 $13.24 $13.13 $13.24 $10.24 85,828
2017-08-11 $13.09 $13.24 $13.02 $13.20 $10.21 302,982
2017-08-10 $13.20 $13.20 $13.08 $13.10 $10.13 186,038
2017-08-09 $13.29 $13.29 $13.14 $13.18 $10.19 128,119
2017-08-08 $13.30 $13.33 $13.27 $13.33 $10.26 169,583
2017-08-07 $13.24 $13.31 $13.24 $13.28 $10.22 107,455
2017-08-04 $13.29 $13.35 $13.24 $13.24 $10.19 167,795
2017-08-03 $13.26 $13.35 $13.26 $13.33 $10.26 171,905
2017-08-02 $13.25 $13.29 $13.20 $13.27 $10.21 195,774
2017-08-01 $13.21 $13.25 $13.11 $13.25 $10.20 266,506
2017-07-31 $13.16 $13.19 $13.13 $13.19 $10.15 93,232
2017-07-28 $13.13 $13.18 $13.10 $13.15 $10.12 75,350
2017-07-27 $13.15 $13.16 $13.10 $13.10 $10.08 58,126
2017-07-26 $13.11 $13.15 $13.09 $13.15 $10.12 91,890
2017-07-25 $13.11 $13.14 $13.08 $13.09 $10.07 109,255
2017-07-24 $13.16 $13.19 $13.10 $13.11 $10.09 111,251
2017-07-21 $13.16 $13.20 $13.13 $13.19 $10.15 117,724
2017-07-20 $13.17 $13.18 $13.12 $13.15 $10.12 103,500
2017-07-19 $13.16 $13.17 $13.13 $13.17 $10.14 75,088
2017-07-18 $13.11 $13.17 $13.10 $13.17 $10.14 99,125
2017-07-17 $13.11 $13.21 $13.10 $13.10 $10.08 128,341
2017-07-14 $13.16 $13.21 $13.14 $13.21 $10.17 88,214
2017-07-13 $13.14 $13.19 $13.08 $13.13 $10.11 174,376
2017-07-12 $13.15 $13.20 $13.11 $13.11 $10.09 121,991
2017-07-11 $13.16 $13.25 $13.16 $13.17 $10.09 159,127
2017-07-10 $13.09 $13.21 $13.08 $13.20 $10.11 104,427
2017-07-07 $13.06 $13.11 $13.04 $13.08 $10.02 98,913
2017-07-06 $13.06 $13.08 $13.04 $13.07 $10.01 94,103
2017-07-05 $13.12 $13.13 $13.03 $13.09 $10.03 148,341
2017-07-03 $13.13 $13.23 $13.11 $13.14 $10.07 107,334
2017-06-30 $13.13 $13.17 $13.06 $13.09 $10.03 178,899
2017-06-29 $13.24 $13.24 $13.08 $13.08 $10.02 145,968
2017-06-28 $13.25 $13.28 $13.21 $13.26 $10.16 117,492
2017-06-27 $13.25 $13.26 $13.21 $13.22 $10.13 107,724
2017-06-26 $13.25 $13.28 $13.23 $13.25 $10.15 138,941
2017-06-23 $13.19 $13.25 $13.19 $13.25 $10.15 116,699
2017-06-22 $13.21 $13.26 $13.16 $13.21 $10.12 118,628
2017-06-21 $13.24 $13.26 $13.18 $13.23 $10.14 93,035
2017-06-20 $13.18 $13.22 $13.16 $13.21 $10.12 112,113
2017-06-19 $13.16 $13.18 $13.12 $13.18 $10.10 101,277
2017-06-16 $13.16 $13.20 $13.12 $13.14 $10.07 86,320
2017-06-15 $13.10 $13.16 $13.10 $13.13 $10.06 64,893
2017-06-14 $13.17 $13.19 $13.11 $13.14 $10.06 89,950
2017-06-13 $13.14 $13.17 $13.09 $13.14 $10.07 116,081
2017-06-12 $13.14 $13.18 $13.12 $13.14 $10.07 76,504
2017-06-09 $13.21 $13.27 $13.21 $13.23 $10.09 135,895
2017-06-08 $13.22 $13.26 $13.21 $13.25 $10.10 126,653
2017-06-07 $13.19 $13.23 $13.19 $13.22 $10.08 93,370
2017-06-06 $13.19 $13.21 $13.17 $13.19 $10.06 77,036
2017-06-05 $13.19 $13.20 $13.16 $13.16 $10.03 170,374
2017-06-02 $13.24 $13.25 $13.16 $13.19 $10.06 134,348
2017-06-01 $13.20 $13.24 $13.18 $13.20 $10.06 109,387
2017-05-31 $13.14 $13.18 $13.10 $13.16 $10.03 112,356
2017-05-30 $13.10 $13.13 $13.07 $13.12 $10.00 105,535
2017-05-26 $13.11 $13.12 $13.06 $13.11 $10.00 145,188
2017-05-25 $13.07 $13.10 $13.05 $13.08 $9.97 103,302
2017-05-24 $13.10 $13.11 $13.08 $13.09 $9.98 161,542
2017-05-23 $13.06 $13.09 $13.03 $13.06 $9.96 86,500
2017-05-22 $13.01 $13.07 $13.01 $13.02 $9.93 81,962
2017-05-19 $13.00 $13.03 $12.97 $13.03 $9.93 132,964
2017-05-18 $13.11 $13.11 $13.00 $13.01 $9.92 169,839
2017-05-17 $13.06 $13.09 $13.06 $13.09 $9.98 50,328
2017-05-16 $13.07 $13.07 $13.01 $13.02 $9.93 80,042
2017-05-15 $13.02 $13.11 $13.01 $13.08 $9.97 112,421
2017-05-12 $12.97 $13.06 $12.97 $13.06 $9.96 91,257
2017-05-11 $12.90 $12.96 $12.90 $12.95 $9.87 272,999
2017-05-10 $12.97 $12.99 $12.88 $12.90 $9.84 158,931
2017-05-09 $13.04 $13.06 $13.00 $13.00 $9.86 132,667
2017-05-08 $13.11 $13.11 $13.03 $13.06 $9.91 66,235
2017-05-05 $13.07 $13.12 $13.05 $13.12 $9.95 53,031
2017-05-04 $13.07 $13.09 $13.02 $13.06 $9.91 80,740
2017-05-03 $13.09 $13.11 $13.02 $13.09 $9.93 137,823
2017-05-02 $13.04 $13.10 $13.00 $13.10 $9.94 278,429
2017-05-01 $13.05 $13.10 $13.01 $13.04 $9.89 132,653
2017-04-28 $13.03 $13.04 $12.99 $13.02 $9.88 162,085
2017-04-27 $12.97 $13.01 $12.95 $13.00 $9.86 123,297
2017-04-26 $12.93 $13.00 $12.93 $12.98 $9.85 99,828
2017-04-25 $13.05 $13.05 $12.95 $12.95 $9.83 194,078
2017-04-24 $13.05 $13.08 $13.00 $13.07 $9.92 117,189
2017-04-21 $13.11 $13.15 $13.05 $13.08 $9.92 111,780
2017-04-20 $13.07 $13.13 $13.07 $13.08 $9.92 106,037
2017-04-19 $13.11 $13.15 $13.10 $13.10 $9.94 117,132
2017-04-18 $13.13 $13.16 $13.11 $13.11 $9.95 82,402
2017-04-17 $13.15 $13.16 $13.11 $13.11 $9.95 101,242
2017-04-13 $13.19 $13.19 $13.12 $13.16 $9.98 74,431
2017-04-12 $13.14 $13.20 $13.11 $13.17 $9.99 106,730
2017-04-11 $13.18 $13.23 $13.14 $13.15 $9.98 164,699
2017-04-10 $13.18 $13.27 $13.16 $13.27 $10.02 115,743
2017-04-07 $13.14 $13.16 $13.12 $13.16 $9.94 112,691
2017-04-06 $13.03 $13.10 $12.99 $13.09 $9.88 79,729
2017-04-05 $12.98 $13.05 $12.97 $13.02 $9.83 107,465
2017-04-04 $13.05 $13.06 $12.97 $13.02 $9.83 202,922
2017-04-03 $13.01 $13.04 $12.96 $13.02 $9.83 319,172
2017-03-31 $13.02 $13.06 $12.98 $12.98 $9.80 211,101
2017-03-30 $13.02 $13.08 $12.97 $12.99 $9.81 194,768
2017-03-29 $12.96 $13.04 $12.95 $12.99 $9.81 121,486
2017-03-28 $12.99 $13.01 $12.94 $12.95 $9.78 179,805
2017-03-27 $12.97 $13.01 $12.96 $12.99 $9.81 152,596
2017-03-24 $12.95 $12.97 $12.91 $12.95 $9.78 160,868
2017-03-23 $13.01 $13.03 $12.91 $12.94 $9.77 231,904
2017-03-22 $12.98 $13.01 $12.93 $13.01 $9.82 166,705
2017-03-21 $12.99 $13.02 $12.95 $12.97 $9.79 1,581
2017-03-20 $12.90 $12.99 $12.88 $12.99 $9.81 120,375
2017-03-17 $12.86 $12.90 $12.85 $12.87 $9.72 124,416
2017-03-16 $12.92 $12.99 $12.83 $12.86 $9.71 182,918
2017-03-15 $12.77 $12.95 $12.73 $12.94 $9.77 166,118
2017-03-14 $12.76 $12.79 $12.75 $12.78 $9.65 69,375
2017-03-13 $12.82 $12.82 $12.74 $12.79 $9.66 148,367
2017-03-10 $12.89 $12.92 $12.78 $12.83 $9.64 179,019
2017-03-09 $12.95 $12.97 $12.81 $12.88 $9.67 213,099
2017-03-08 $12.98 $13.02 $12.95 $12.97 $9.74 141,559
2017-03-07 $13.05 $13.09 $13.03 $13.03 $9.79 118,416
2017-03-06 $13.04 $13.09 $13.01 $13.07 $9.82 168,218
2017-03-03 $13.07 $13.08 $12.97 $13.05 $9.80 157,676
2017-03-02 $13.08 $13.09 $13.00 $13.05 $9.80 146,126
2017-03-01 $13.13 $13.15 $13.08 $13.14 $9.87 137,169
2017-02-28 $13.15 $13.18 $13.10 $13.18 $9.90 140,909
2017-02-27 $13.15 $13.20 $13.11 $13.11 $9.85 78,894
2017-02-24 $13.19 $13.20 $13.16 $13.19 $9.91 89,377
2017-02-23 $13.16 $13.19 $13.11 $13.13 $9.86 182,184
2017-02-22 $13.11 $13.14 $13.03 $13.11 $9.85 133,656
2017-02-21 $13.01 $13.09 $13.00 $13.09 $9.83 116,783
2017-02-17 $13.00 $13.04 $12.98 $13.03 $9.79 113,195
2017-02-16 $12.91 $12.98 $12.90 $12.96 $9.73 155,506
2017-02-15 $12.95 $13.00 $12.90 $12.90 $9.69 182,852
2017-02-14 $13.04 $13.04 $12.96 $13.00 $9.76 224,704
2017-02-13 $13.03 $13.04 $13.00 $13.01 $9.77 113,378
2017-02-10 $13.05 $13.10 $13.05 $13.06 $9.76 115,289
2017-02-09 $13.11 $13.11 $13.04 $13.06 $9.76 117,820
2017-02-08 $13.12 $13.17 $13.08 $13.11 $9.80 264,314
2017-02-07 $13.07 $13.12 $13.07 $13.07 $9.77 145,760
2017-02-06 $13.05 $13.10 $13.02 $13.06 $9.76 188,150
2017-02-03 $13.07 $13.09 $13.01 $13.02 $9.73 135,975
2017-02-02 $13.10 $13.11 $13.03 $13.05 $9.75 215,704
2017-02-01 $13.10 $13.11 $13.04 $13.10 $9.79 133,979
2017-01-31 $13.07 $13.12 $13.05 $13.10 $9.79 144,321
2017-01-30 $12.98 $13.07 $12.98 $13.04 $9.74 114,841
2017-01-27 $12.99 $13.02 $12.92 $13.01 $9.72 132,370
2017-01-26 $12.88 $12.96 $12.87 $12.95 $9.68 203,477
2017-01-25 $12.91 $12.97 $12.91 $12.95 $9.68 163,209
2017-01-24 $12.95 $13.01 $12.95 $12.96 $9.68 116,887
2017-01-23 $12.95 $13.00 $12.91 $12.98 $9.70 84,577
2017-01-20 $12.89 $12.90 $12.85 $12.90 $9.64 99,343
2017-01-19 $12.91 $12.92 $12.83 $12.88 $9.62 165,785
2017-01-18 $12.92 $12.94 $12.92 $12.92 $9.65 101,018
2017-01-17 $13.00 $13.04 $12.92 $12.95 $9.68 147,462
2017-01-13 $13.00 $13.04 $12.96 $13.00 $9.66 144,978
2017-01-12 $13.02 $13.05 $13.00 $13.00 $9.66 261,641
2017-01-11 $12.98 $13.03 $12.94 $13.00 $9.66 199,359
2017-01-10 $12.96 $12.99 $12.91 $12.97 $9.64 149,326
2017-01-09 $12.96 $13.02 $12.94 $12.94 $9.62 296,542
2017-01-06 $12.90 $12.93 $12.87 $12.92 $9.60 192,405
2017-01-05 $12.83 $12.98 $12.83 $12.92 $9.60 346,867
2017-01-04 $12.85 $12.86 $12.80 $12.84 $9.54 145,960
2017-01-03 $12.70 $12.82 $12.70 $12.78 $9.50 163,236
2016-12-30 $12.70 $12.74 $12.69 $12.74 $9.47 365,204
2016-12-29 $12.64 $12.70 $12.63 $12.68 $9.42 396,152
2016-12-28 $12.60 $12.63 $12.58 $12.62 $9.38 437,547
2016-12-27 $12.72 $12.72 $12.59 $12.60 $9.37 314,175
2016-12-23 $12.70 $12.72 $12.62 $12.63 $9.38 232,082
2016-12-22 $12.72 $12.74 $12.65 $12.68 $9.42 196,157
2016-12-21 $12.67 $12.73 $12.66 $12.70 $9.44 204,489
2016-12-20 $12.64 $12.73 $12.60 $12.68 $9.42 266,215
2016-12-19 $12.74 $12.78 $12.70 $12.70 $9.44 235,708
2016-12-16 $12.61 $12.73 $12.56 $12.71 $9.45 356,561
2016-12-15 $12.68 $12.70 $12.60 $12.61 $9.37 284,757
2016-12-14 $12.78 $12.80 $12.71 $12.75 $9.48 529,372
2016-12-13 $12.74 $12.81 $12.64 $12.77 $9.49 329,760
2016-12-12 $12.70 $12.76 $12.67 $12.73 $9.46 163,414
2016-12-09 $12.87 $12.88 $12.80 $12.83 $9.49 266,767
2016-12-08 $12.94 $12.96 $12.81 $12.91 $9.54 201,398
2016-12-07 $12.76 $13.01 $12.75 $12.99 $9.60 266,145
2016-12-06 $12.60 $12.74 $12.60 $12.73 $9.41 256,169
2016-12-05 $12.58 $12.58 $12.51 $12.55 $9.28 225,275
2016-12-02 $12.41 $12.53 $12.40 $12.53 $9.26 204,985
2016-12-01 $12.59 $12.63 $12.42 $12.42 $9.18 384,115
2016-11-30 $12.58 $12.69 $12.54 $12.68 $9.37 230,156
2016-11-29 $12.75 $12.77 $12.59 $12.64 $9.35 258,468
2016-11-28 $12.84 $12.88 $12.65 $12.69 $9.38 310,732
2016-11-25 $12.77 $12.84 $12.76 $12.78 $9.45 149,704
2016-11-23 $12.71 $12.82 $12.65 $12.77 $9.44 259,367
2016-11-22 $12.72 $12.86 $12.67 $12.82 $9.48 342,789
2016-11-21 $12.50 $12.67 $12.50 $12.63 $9.34 175,106
2016-11-18 $12.53 $12.55 $12.45 $12.45 $9.20 206,469
2016-11-17 $12.61 $12.67 $12.48 $12.53 $9.26 302,661
2016-11-16 $12.83 $12.87 $12.57 $12.65 $9.35 302,463
2016-11-15 $12.31 $12.79 $12.31 $12.75 $9.43 402,199
2016-11-14 $12.59 $12.59 $12.27 $12.27 $9.07 644,450
2016-11-11 $12.29 $12.83 $12.29 $12.66 $9.36 445,111
2016-11-10 $13.09 $13.09 $12.75 $12.80 $9.46 620,306
2016-11-09 $13.14 $13.19 $13.06 $13.12 $9.70 324,311
2016-11-08 $13.33 $13.34 $13.22 $13.27 $9.76 188,378
2016-11-07 $13.18 $13.30 $13.11 $13.28 $9.77 205,761
2016-11-04 $13.21 $13.25 $13.13 $13.16 $9.68 134,669
2016-11-03 $13.22 $13.25 $13.17 $13.23 $9.73 120,390
2016-11-02 $13.21 $13.24 $13.13 $13.23 $9.73 122,243
2016-11-01 $13.15 $13.20 $13.07 $13.20 $9.71 143,482
2016-10-31 $13.11 $13.16 $13.06 $13.13 $9.66 129,605
2016-10-28 $13.23 $13.23 $13.06 $13.11 $9.64 211,434
2016-10-27 $13.22 $13.31 $13.16 $13.19 $9.70 313,208
2016-10-26 $13.37 $13.37 $13.26 $13.26 $9.75 230,830
2016-10-25 $13.38 $13.47 $13.35 $13.45 $9.89 167,577
2016-10-24 $13.52 $13.55 $13.40 $13.43 $9.88 180,234
2016-10-21 $13.50 $13.53 $13.47 $13.52 $9.94 131,966
2016-10-20 $13.45 $13.53 $13.36 $13.45 $9.89 193,756
2016-10-19 $13.14 $13.40 $13.14 $13.40 $9.86 255,544
2016-10-18 $13.06 $13.18 $12.95 $13.11 $9.64 407,085
2016-10-17 $12.78 $13.16 $12.78 $13.01 $9.57 533,855
2016-10-14 $13.28 $13.34 $13.10 $13.12 $9.65 363,400
2016-10-13 $13.60 $13.61 $13.31 $13.32 $9.80 432,341
2016-10-12 $13.73 $13.78 $13.60 $13.60 $10.00 152,088
2016-10-11 $13.87 $13.89 $13.84 $13.85 $10.14 80,628
2016-10-10 $13.82 $13.90 $13.79 $13.89 $10.17 247,967
2016-10-07 $13.90 $13.93 $13.81 $13.81 $10.11 118,201
2016-10-06 $13.88 $13.94 $13.82 $13.88 $10.16 93,818
2016-10-05 $14.04 $14.04 $13.84 $13.90 $10.17 181,161
2016-10-04 $14.22 $14.27 $13.95 $13.99 $10.24 290,906
2016-10-03 $14.30 $14.31 $14.20 $14.27 $10.44 96,760
2016-09-30 $14.25 $14.31 $14.22 $14.25 $10.43 87,501
2016-09-29 $14.40 $14.40 $14.23 $14.24 $10.42 106,979
2016-09-28 $14.34 $14.40 $14.34 $14.37 $10.52 80,096
2016-09-27 $14.30 $14.34 $14.29 $14.34 $10.50 76,716
2016-09-26 $14.26 $14.29 $14.23 $14.28 $10.45 79,894
2016-09-23 $14.29 $14.30 $14.21 $14.21 $10.40 43,796
2016-09-22 $14.18 $14.35 $14.18 $14.31 $10.47 114,920
2016-09-21 $14.05 $14.14 $14.03 $14.14 $10.35 132,737
2016-09-20 $14.15 $14.19 $14.06 $14.07 $10.30 131,081
2016-09-19 $14.16 $14.20 $14.11 $14.15 $10.36 113,253
2016-09-16 $14.27 $14.27 $14.11 $14.16 $10.36 93,388
2016-09-15 $14.15 $14.25 $14.15 $14.18 $10.38 143,770
2016-09-14 $14.12 $14.25 $14.12 $14.21 $10.40 85,979
2016-09-13 $14.18 $14.23 $14.09 $14.15 $10.36 271,774
2016-09-12 $14.29 $14.32 $14.10 $14.19 $10.39 250,328
2016-09-09 $14.61 $14.61 $14.32 $14.35 $10.45 251,447
2016-09-08 $14.66 $14.69 $14.64 $14.69 $10.70 117,670
2016-09-07 $14.72 $14.72 $14.65 $14.66 $10.68 124,889
2016-09-06 $14.65 $14.73 $14.63 $14.69 $10.70 212,131
2016-09-02 $14.64 $14.68 $14.59 $14.65 $10.67 150,083
2016-09-01 $14.67 $14.75 $14.65 $14.70 $10.71 80,074
2016-08-31 $14.73 $14.74 $14.62 $14.65 $10.67 196,750
2016-08-30 $14.74 $14.76 $14.65 $14.67 $10.69 83,280
2016-08-29 $14.73 $14.75 $14.66 $14.73 $10.73 127,751
2016-08-26 $14.75 $14.77 $14.66 $14.69 $10.70 126,375
2016-08-25 $14.81 $14.82 $14.73 $14.78 $10.77 105,515
2016-08-24 $14.88 $14.88 $14.76 $14.77 $10.76 138,046
2016-08-23 $14.78 $14.84 $14.73 $14.81 $10.79 81,554
2016-08-22 $14.70 $14.77 $14.64 $14.75 $10.74 109,438
2016-08-19 $14.65 $14.71 $14.64 $14.66 $10.68 43,491
2016-08-18 $14.66 $14.74 $14.66 $14.67 $10.69 133,481
2016-08-17 $14.62 $14.68 $14.56 $14.67 $10.69 104,518
2016-08-16 $14.65 $14.67 $14.53 $14.62 $10.65 159,006
2016-08-15 $14.74 $14.78 $14.64 $14.65 $10.67 230,739
2016-08-12 $14.78 $14.78 $14.71 $14.77 $10.76 125,632
2016-08-11 $14.91 $14.91 $14.67 $14.70 $10.71 226,253
2016-08-10 $14.87 $14.90 $14.84 $14.90 $10.85 117,352
2016-08-09 $14.89 $14.91 $14.84 $14.91 $10.81 116,352
2016-08-08 $14.87 $14.91 $14.82 $14.83 $10.75 151,999
2016-08-05 $14.87 $14.91 $14.78 $14.89 $10.79 274,646
2016-08-04 $14.95 $14.96 $14.77 $14.81 $10.73 261,973
2016-08-03 $14.69 $14.92 $14.64 $14.92 $10.81 271,419
2016-08-02 $14.65 $14.69 $14.51 $14.66 $10.63 183,368
2016-08-01 $14.72 $14.73 $14.60 $14.71 $10.66 176,202
2016-07-29 $14.70 $14.77 $14.70 $14.75 $10.69 185,697
2016-07-28 $14.65 $14.71 $14.63 $14.65 $10.62 116,319
2016-07-27 $14.56 $14.67 $14.56 $14.62 $10.60 112,241
2016-07-26 $14.57 $14.61 $14.53 $14.58 $10.57 197,987
2016-07-25 $14.58 $14.59 $14.51 $14.51 $10.52 33,146
2016-07-22 $14.54 $14.56 $14.52 $14.56 $10.55 47,424
2016-07-21 $14.49 $14.58 $14.43 $14.56 $10.55 205,234
2016-07-20 $14.35 $14.46 $14.31 $14.46 $10.48 277,977
2016-07-19 $14.48 $14.48 $14.28 $14.33 $10.39 377,710
2016-07-18 $14.28 $14.40 $14.28 $14.38 $10.42 260,558
2016-07-15 $13.96 $14.25 $13.93 $14.13 $10.24 524,342
2016-07-14 $14.36 $14.39 $13.93 $13.99 $10.14 918,037
2016-07-13 $14.55 $14.60 $14.36 $14.36 $10.41 335,154
2016-07-12 $14.89 $14.89 $14.58 $14.58 $10.57 302,492
2016-07-11 $15.05 $15.05 $14.83 $14.85 $10.76 298,362
2016-07-08 $15.04 $15.13 $15.04 $15.10 $10.89 155,583
2016-07-07 $15.01 $15.05 $14.94 $15.05 $10.86 217,266
2016-07-06 $14.95 $15.03 $14.90 $14.95 $10.78 205,661
2016-07-05 $14.98 $14.99 $14.85 $14.95 $10.78 200,540
2016-07-01 $14.98 $14.98 $14.91 $14.96 $10.79 139,270
2016-06-30 $14.88 $14.91 $14.81 $14.90 $10.75 184,140
2016-06-29 $14.79 $14.82 $14.75 $14.81 $10.68 131,992
2016-06-28 $14.75 $14.79 $14.69 $14.75 $10.64 177,511
2016-06-27 $14.64 $14.74 $14.62 $14.71 $10.61 204,633
2016-06-24 $14.60 $14.75 $14.54 $14.68 $10.59 281,092
2016-06-23 $14.63 $14.66 $14.60 $14.60 $10.53 116,900
2016-06-22 $14.59 $14.65 $14.55 $14.61 $10.54 208,604
2016-06-21 $14.46 $14.53 $14.43 $14.53 $10.48 157,095
2016-06-20 $14.46 $14.47 $14.42 $14.44 $10.42 118,914
2016-06-17 $14.53 $14.53 $14.45 $14.45 $10.42 138,162
2016-06-16 $14.47 $14.49 $14.43 $14.46 $10.43 162,743
2016-06-15 $14.48 $14.48 $14.41 $14.44 $10.42 97,742
2016-06-14 $14.46 $14.46 $14.41 $14.46 $10.43 151,323
2016-06-13 $14.41 $14.42 $14.37 $14.41 $10.39 119,946
2016-06-10 $14.42 $14.42 $14.32 $14.36 $10.36 197,445
2016-06-09 $14.36 $14.45 $14.36 $14.42 $10.40 188,163
2016-06-08 $14.48 $14.48 $14.41 $14.46 $10.38 147,094
2016-06-07 $14.37 $14.45 $14.37 $14.45 $10.37 151,178
2016-06-06 $14.39 $14.41 $14.34 $14.37 $10.31 166,751
2016-06-03 $14.26 $14.36 $14.23 $14.36 $10.31 246,925
2016-06-02 $14.22 $14.26 $14.15 $14.20 $10.19 133,200
2016-06-01 $14.20 $14.25 $14.15 $14.15 $10.15 203,957
2016-05-31 $14.14 $14.16 $14.05 $14.14 $10.15 204,721
2016-05-27 $14.15 $14.21 $14.14 $14.17 $10.17 135,296
2016-05-26 $14.09 $14.16 $14.06 $14.14 $10.15 123,936
2016-05-25 $13.85 $14.05 $13.85 $14.03 $10.07 183,975
2016-05-24 $13.97 $13.97 $13.77 $13.89 $9.97 414,413
2016-05-23 $13.95 $14.02 $13.92 $13.93 $10.00 325,454
2016-05-20 $14.07 $14.13 $13.93 $13.94 $10.00 268,618
2016-05-19 $14.20 $14.20 $14.03 $14.03 $10.07 243,258
2016-05-18 $14.28 $14.29 $14.17 $14.20 $10.19 253,110
2016-05-17 $14.28 $14.32 $14.22 $14.24 $10.22 118,028
2016-05-16 $14.34 $14.34 $14.28 $14.30 $10.26 103,143
2016-05-13 $14.24 $14.34 $14.24 $14.34 $10.29 157,372
2016-05-12 $14.19 $14.25 $14.16 $14.18 $10.18 170,937
2016-05-11 $14.26 $14.29 $14.15 $14.18 $10.18 235,484
2016-05-10 $14.40 $14.42 $14.31 $14.33 $10.23 260,767
2016-05-09 $14.48 $14.49 $14.38 $14.38 $10.27 168,418
2016-05-06 $14.38 $14.47 $14.38 $14.46 $10.32 153,335
2016-05-05 $14.39 $14.44 $14.33 $14.40 $10.28 217,890
2016-05-04 $14.27 $14.35 $14.24 $14.33 $10.23 175,414
2016-05-03 $14.17 $14.26 $14.17 $14.26 $10.18 156,793
2016-05-02 $14.30 $14.34 $14.22 $14.23 $10.16 212,251
2016-04-29 $14.21 $14.24 $14.17 $14.23 $10.16 192,800
2016-04-28 $14.07 $14.15 $14.07 $14.13 $10.09 170,183
2016-04-27 $14.05 $14.11 $14.02 $14.09 $10.06 364,483
2016-04-26 $14.16 $14.22 $14.04 $14.06 $10.04 336,350
2016-04-25 $14.30 $14.32 $14.07 $14.07 $10.05 318,649
2016-04-22 $14.36 $14.38 $14.27 $14.33 $10.23 126,741
2016-04-21 $14.32 $14.38 $14.31 $14.33 $10.23 170,461
2016-04-20 $14.26 $14.32 $14.22 $14.32 $10.22 145,688
2016-04-19 $14.28 $14.28 $14.11 $14.19 $10.13 289,520
2016-04-18 $14.28 $14.30 $14.18 $14.23 $10.16 175,205
2016-04-15 $14.16 $14.25 $14.15 $14.24 $10.17 127,894
2016-04-14 $14.15 $14.15 $14.08 $14.11 $10.07 120,624
2016-04-13 $14.17 $14.20 $14.10 $14.10 $10.07 225,783
2016-04-12 $14.15 $14.24 $14.08 $14.21 $10.15 234,373
2016-04-11 $14.15 $14.15 $14.10 $14.12 $10.08 179,942
2016-04-08 $14.18 $14.21 $14.14 $14.18 $10.07 138,841
2016-04-07 $14.15 $14.17 $14.09 $14.10 $10.01 126,791
2016-04-06 $14.16 $14.19 $14.10 $14.10 $10.01 217,497
2016-04-05 $14.10 $14.14 $14.08 $14.11 $10.02 172,507
2016-04-04 $14.03 $14.06 $13.90 $14.03 $9.96 200,071
2016-04-01 $14.03 $14.04 $13.98 $14.03 $9.96 142,636
2016-03-31 $13.94 $14.01 $13.88 $13.96 $9.92 239,144
2016-03-30 $13.82 $13.90 $13.82 $13.88 $9.86 227,394
2016-03-29 $13.84 $13.86 $13.82 $13.83 $9.82 311,373
2016-03-28 $13.84 $13.86 $13.76 $13.84 $9.83 217,163
2016-03-24 $13.89 $13.90 $13.80 $13.80 $9.80 221,247
2016-03-23 $13.94 $13.94 $13.84 $13.84 $9.83 270,082
2016-03-22 $13.93 $14.03 $13.93 $13.94 $9.90 161,875
2016-03-21 $14.02 $14.03 $13.90 $13.94 $9.90 205,107
2016-03-18 $14.01 $14.02 $13.95 $14.01 $9.95 149,834
2016-03-17 $13.93 $14.00 $13.90 $13.97 $9.92 175,631
2016-03-16 $13.81 $13.93 $13.81 $13.90 $9.87 138,373
2016-03-15 $13.87 $13.87 $13.81 $13.82 $9.82 123,975
2016-03-14 $13.80 $13.84 $13.78 $13.82 $9.82 91,366
2016-03-11 $13.79 $13.79 $13.74 $13.76 $9.77 111,130
2016-03-10 $13.83 $13.83 $13.74 $13.76 $9.77 172,815
2016-03-09 $13.77 $13.86 $13.77 $13.85 $9.78 164,051
2016-03-08 $13.77 $13.80 $13.75 $13.75 $9.71 133,954
2016-03-07 $13.75 $13.79 $13.72 $13.77 $9.73 175,169
2016-03-04 $13.79 $13.84 $13.76 $13.77 $9.73 195,516
2016-03-03 $13.75 $13.83 $13.74 $13.82 $9.76 203,403
2016-03-02 $13.66 $13.77 $13.63 $13.75 $9.71 182,784
2016-03-01 $13.72 $13.77 $13.66 $13.68 $9.66 243,463
2016-02-29 $13.71 $13.72 $13.65 $13.65 $9.64 185,408
2016-02-26 $13.63 $13.68 $13.60 $13.65 $9.64 136,067
2016-02-25 $13.67 $13.69 $13.63 $13.64 $9.64 197,963
2016-02-24 $13.70 $13.75 $13.65 $13.65 $9.64 269,640
2016-02-23 $13.57 $13.69 $13.56 $13.69 $9.67 218,352
2016-02-22 $13.52 $13.59 $13.48 $13.57 $9.59 190,552
2016-02-19 $13.43 $13.55 $13.43 $13.53 $9.56 140,354
2016-02-18 $13.40 $13.43 $13.38 $13.38 $9.45 274,186
2016-02-17 $13.38 $13.47 $13.34 $13.40 $9.47 199,265
2016-02-16 $13.43 $13.47 $13.34 $13.35 $9.43 170,879
2016-02-12 $13.48 $13.55 $13.39 $13.42 $9.48 279,026
2016-02-11 $13.57 $13.64 $13.48 $13.48 $9.52 363,026
2016-02-10 $13.47 $13.55 $13.47 $13.52 $9.55 292,035
2016-02-09 $13.58 $13.59 $13.53 $13.54 $9.51 266,888
2016-02-08 $13.64 $13.65 $13.55 $13.55 $9.52 195,754
2016-02-05 $13.65 $13.69 $13.56 $13.57 $9.54 336,292
2016-02-04 $13.55 $13.62 $13.55 $13.55 $9.52 107,147
2016-02-03 $13.59 $13.66 $13.53 $13.54 $9.51 273,579
2016-02-02 $13.49 $13.60 $13.49 $13.57 $9.54 292,230
2016-02-01 $13.46 $13.52 $13.42 $13.47 $9.47 223,643
2016-01-29 $13.43 $13.44 $13.39 $13.44 $9.44 203,672
2016-01-28 $13.25 $13.34 $13.25 $13.32 $9.36 163,527
2016-01-27 $13.30 $13.31 $13.25 $13.25 $9.31 136,160
2016-01-26 $13.23 $13.24 $13.19 $13.24 $9.30 204,658
2016-01-25 $13.21 $13.24 $13.16 $13.18 $9.26 404,789
2016-01-22 $13.12 $13.20 $13.11 $13.17 $9.25 238,158
2016-01-21 $13.12 $13.14 $13.05 $13.06 $9.18 223,250
2016-01-20 $13.20 $13.23 $13.03 $13.05 $9.17 271,064
2016-01-19 $13.23 $13.30 $13.15 $13.15 $9.24 168,559
2016-01-15 $13.16 $13.30 $13.16 $13.23 $9.30 341,589
2016-01-14 $13.18 $13.21 $13.15 $13.19 $9.27 439,493
2016-01-13 $13.27 $13.30 $13.19 $13.19 $9.27 448,713
2016-01-12 $13.33 $13.39 $13.32 $13.33 $9.31 184,620
2016-01-11 $13.39 $13.41 $13.31 $13.34 $9.32 265,913
2016-01-08 $13.35 $13.45 $13.35 $13.42 $9.38 231,323
2016-01-07 $13.43 $13.43 $13.36 $13.40 $9.36 369,076
2016-01-06 $13.35 $13.40 $13.29 $13.34 $9.32 351,565
2016-01-05 $13.26 $13.34 $13.23 $13.29 $9.29 339,916
2016-01-04 $13.14 $13.25 $13.14 $13.25 $9.26 164,060
2015-12-31 $13.24 $13.28 $13.17 $13.17 $9.20 187,453
2015-12-30 $13.10 $13.19 $13.06 $13.18 $9.21 247,761
2015-12-29 $13.12 $13.18 $13.10 $13.10 $9.15 166,336
2015-12-28 $13.04 $13.16 $13.04 $13.13 $9.18 181,145
2015-12-24 $13.07 $13.13 $13.06 $13.06 $9.13 115,377
2015-12-23 $13.04 $13.09 $13.02 $13.04 $9.11 203,723
2015-12-22 $13.03 $13.05 $12.98 $13.03 $9.11 272,439
2015-12-21 $13.01 $13.04 $12.92 $13.01 $9.09 264,761
2015-12-18 $12.86 $12.97 $12.86 $12.94 $9.04 422,788
2015-12-17 $12.82 $12.89 $12.81 $12.88 $9.00 293,863
2015-12-16 $12.72 $12.82 $12.71 $12.80 $8.94 150,206
2015-12-15 $12.76 $12.80 $12.70 $12.78 $8.93 134,723
2015-12-14 $12.84 $12.86 $12.67 $12.73 $8.90 205,315
2015-12-11 $12.84 $12.89 $12.83 $12.84 $8.97 147,242
2015-12-10 $12.82 $12.85 $12.80 $12.85 $8.98 355,251
2015-12-09 $12.85 $12.85 $12.78 $12.81 $8.95 145,701
2015-12-08 $12.80 $12.89 $12.80 $12.88 $8.95 262,319
2015-12-07 $12.86 $12.86 $12.80 $12.81 $8.90 123,255
2015-12-04 $12.77 $12.87 $12.77 $12.85 $8.93 316,566
2015-12-03 $12.84 $12.86 $12.75 $12.80 $8.89 242,877
2015-12-02 $12.89 $12.89 $12.86 $12.89 $8.96 181,258
2015-12-01 $12.84 $12.88 $12.84 $12.87 $8.94 166,408
2015-11-30 $12.82 $12.85 $12.80 $12.81 $8.90 160,900
2015-11-27 $12.79 $12.82 $12.78 $12.78 $8.88 28,456
2015-11-25 $12.76 $12.81 $12.76 $12.78 $8.88 119,484
2015-11-24 $12.75 $12.80 $12.73 $12.78 $8.88 160,646
2015-11-23 $12.71 $12.76 $12.71 $12.73 $8.85 300,660
2015-11-20 $12.74 $12.79 $12.72 $12.73 $8.85 123,693
2015-11-19 $12.67 $12.76 $12.67 $12.71 $8.83 140,843
2015-11-18 $12.70 $12.73 $12.65 $12.67 $8.80 133,313
2015-11-17 $12.67 $12.71 $12.67 $12.67 $8.80 120,709
2015-11-16 $12.72 $12.74 $12.68 $12.69 $8.82 105,267
2015-11-13 $12.66 $12.75 $12.62 $12.70 $8.82 141,750
2015-11-12 $12.63 $12.65 $12.58 $12.62 $8.77 144,802
2015-11-11 $12.70 $12.71 $12.65 $12.67 $8.75 154,890
2015-11-10 $12.66 $12.73 $12.65 $12.67 $8.75 154,731
2015-11-09 $12.67 $12.69 $12.59 $12.67 $8.75 234,818
2015-11-06 $12.76 $12.78 $12.70 $12.72 $8.79 218,876
2015-11-05 $12.85 $12.87 $12.79 $12.81 $8.85 117,191
2015-11-04 $12.84 $12.88 $12.84 $12.84 $8.87 161,247
2015-11-03 $12.92 $12.95 $12.86 $12.86 $8.89 171,294
2015-11-02 $12.86 $12.92 $12.85 $12.92 $8.93 162,939
2015-10-30 $12.87 $12.88 $12.83 $12.87 $8.89 190,875
2015-10-29 $12.85 $12.88 $12.83 $12.84 $8.87 244,526
2015-10-28 $12.84 $12.86 $12.81 $12.83 $8.86 208,879
2015-10-27 $12.84 $12.85 $12.80 $12.81 $8.85 154,948
2015-10-26 $12.87 $12.87 $12.80 $12.82 $8.86 331,386
2015-10-23 $12.81 $12.86 $12.81 $12.84 $8.87 168,275
2015-10-22 $12.80 $12.84 $12.79 $12.80 $8.84 202,532
2015-10-21 $12.75 $12.81 $12.75 $12.79 $8.84 168,149
2015-10-20 $12.73 $12.77 $12.73 $12.77 $8.82 147,295
2015-10-19 $12.69 $12.74 $12.69 $12.73 $8.80 215,246
2015-10-16 $12.70 $12.71 $12.69 $12.70 $8.77 125,486
2015-10-15 $12.67 $12.72 $12.66 $12.68 $8.76 176,693
2015-10-14 $12.65 $12.71 $12.63 $12.68 $8.76 150,446
2015-10-13 $12.58 $12.64 $12.58 $12.64 $8.73 234,259
2015-10-12 $12.65 $12.67 $12.63 $12.67 $8.71 107,810
2015-10-09 $12.62 $12.64 $12.59 $12.63 $8.68 236,305
2015-10-08 $12.59 $12.64 $12.59 $12.60 $8.66 216,625
2015-10-07 $12.60 $12.60 $12.57 $12.59 $8.65 124,286
2015-10-06 $12.59 $12.60 $12.56 $12.59 $8.65 123,360
2015-10-05 $12.59 $12.60 $12.54 $12.58 $8.64 132,662
2015-10-02 $12.58 $12.60 $12.57 $12.58 $8.64 220,973
2015-10-01 $12.58 $12.60 $12.56 $12.58 $8.64 166,571
2015-09-30 $12.60 $12.60 $12.56 $12.58 $8.64 166,900
2015-09-29 $12.55 $12.60 $12.53 $12.58 $8.64 108,918
2015-09-28 $12.59 $12.59 $12.52 $12.53 $8.61 104,537
2015-09-25 $12.55 $12.59 $12.54 $12.58 $8.64 164,540
2015-09-24 $12.54 $12.56 $12.50 $12.55 $8.62 112,742
2015-09-23 $12.54 $12.54 $12.51 $12.53 $8.61 70,481
2015-09-22 $12.42 $12.53 $12.42 $12.52 $8.60 94,515
2015-09-21 $12.48 $12.49 $12.42 $12.42 $8.53 69,684
2015-09-18 $12.35 $12.50 $12.34 $12.46 $8.56 133,167
2015-09-17 $12.27 $12.44 $12.26 $12.42 $8.53 230,842
2015-09-16 $12.25 $12.28 $12.23 $12.24 $8.41 123,092
2015-09-15 $12.40 $12.40 $12.28 $12.28 $8.44 113,383
2015-09-14 $12.46 $12.47 $12.40 $12.40 $8.52 61,754
2015-09-11 $12.50 $12.50 $12.43 $12.44 $8.55 104,314
2015-09-10 $12.55 $12.57 $12.46 $12.47 $8.57 89,038
2015-09-09 $12.60 $12.62 $12.57 $12.60 $8.61 132,102
2015-09-08 $12.58 $12.60 $12.56 $12.59 $8.60 141,094

Invesco Municipal Opportunity Trust (VMO) News Headlines

Recent Invesco Municipal Opportunity Trust (VMO) News
Similar Companies to Invesco Municipal Opportunity Trust (VMO) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.