Western Asset Inflation-Linked Income Fund (WIA) Exchange: NYSE

  1. Profile
  2. Western Asset Inflation-Linked Income Fund (WIA)

Data as of Aug. 21, 2025

$8.35 ($-0.03) -0.30%

Western Asset Inflation-Linked Income Fund - Daily Information
Click for more stock information on Western Asset Inflation-Linked Income Fund.
Daily Information Data
Date Aug. 21, 2025
Open $8.38
Previous Close $8.35
High $8.38
Low $8.35
Adjusted Open $8.38
Previous Adjusted Close $8.35
Adjusted High $8.38
Adjusted Low $8.35
Invest in Western Asset Inflation-Linked Income Fund (WIA)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Western Asset Inflation-Linked Income Fund (WIA)
Date Open High Low Close Adj.Close Volume
2025-08-20 $8.38 $8.38 $8.35 $8.35 $8.35 16,296
2025-08-19 $8.37 $8.39 $8.36 $8.38 $8.38 33,270
2025-08-18 $8.35 $8.37 $8.35 $8.36 $8.36 17,011
2025-08-15 $8.36 $8.39 $8.35 $8.37 $8.37 29,412
2025-08-14 $8.37 $8.39 $8.34 $8.35 $8.35 60,922
2025-08-13 $8.38 $8.40 $8.37 $8.39 $8.39 64,869
2025-08-12 $8.39 $8.39 $8.36 $8.37 $8.37 27,818
2025-08-11 $8.37 $8.40 $8.37 $8.40 $8.40 41,684
2025-08-08 $8.37 $8.38 $8.34 $8.35 $8.35 26,966
2025-08-07 $8.36 $8.39 $8.34 $8.37 $8.37 22,920
2025-08-06 $8.34 $8.39 $8.31 $8.33 $8.33 40,938
2025-08-05 $8.39 $8.40 $8.31 $8.36 $8.36 49,602
2025-08-04 $8.34 $8.40 $8.32 $8.38 $8.38 38,169
2025-08-01 $8.26 $8.35 $8.26 $8.31 $8.31 78,228
2025-07-31 $8.35 $8.36 $8.31 $8.33 $8.33 31,829
2025-07-30 $8.31 $8.33 $8.30 $8.32 $8.32 40,235
2025-07-29 $8.33 $8.36 $8.30 $8.34 $8.34 32,531
2025-07-28 $8.26 $8.34 $8.26 $8.30 $8.30 27,074
2025-07-25 $8.35 $8.35 $8.25 $8.28 $8.28 119,989
2025-07-24 $8.29 $8.34 $8.29 $8.33 $8.33 5,909
2025-07-23 $8.40 $8.40 $8.32 $8.33 $8.28 41,503
2025-07-22 $8.39 $8.40 $8.36 $8.38 $8.33 34,571
2025-07-21 $8.39 $8.39 $8.35 $8.38 $8.33 32,710
2025-07-18 $8.38 $8.38 $8.32 $8.35 $8.30 42,999
2025-07-17 $8.35 $8.37 $8.33 $8.37 $8.31 53,420
2025-07-16 $8.36 $8.39 $8.30 $8.34 $8.29 88,900
2025-07-15 $8.40 $8.40 $8.36 $8.36 $8.31 6,313
2025-07-14 $8.40 $8.41 $8.38 $8.39 $8.34 23,328
2025-07-11 $8.36 $8.39 $8.34 $8.39 $8.34 18,130
2025-07-10 $8.40 $8.40 $8.34 $8.34 $8.34 28,082
2025-07-09 $8.41 $8.41 $8.34 $8.38 $8.38 8,903
2025-07-08 $8.41 $8.44 $8.36 $8.38 $8.38 16,685
2025-07-07 $8.41 $8.42 $8.38 $8.39 $8.39 23,318
2025-07-03 $8.38 $8.40 $8.38 $8.39 $8.39 6,604
2025-07-02 $8.42 $8.44 $8.38 $8.39 $8.39 20,475
2025-07-01 $8.42 $8.44 $8.38 $8.40 $8.40 24,898
2025-06-30 $8.46 $8.46 $8.38 $8.40 $8.40 27,616
2025-06-27 $8.41 $8.42 $8.39 $8.40 $8.40 17,516
2025-06-26 $8.35 $8.40 $8.31 $8.40 $8.40 14,679
2025-06-25 $8.34 $8.37 $8.30 $8.32 $8.32 19,254
2025-06-24 $8.34 $8.42 $8.29 $8.30 $8.30 43,710
2025-06-23 $8.26 $8.34 $8.25 $8.31 $8.31 16,377
2025-06-20 $8.32 $8.35 $8.27 $8.27 $8.22 16,173
2025-06-18 $8.26 $8.34 $8.25 $8.32 $8.27 24,890
2025-06-17 $8.23 $8.28 $8.23 $8.27 $8.22 16,484
2025-06-16 $8.23 $8.26 $8.21 $8.24 $8.19 19,466
2025-06-13 $8.23 $8.25 $8.19 $8.19 $8.14 15,594
2025-06-12 $8.21 $8.24 $8.21 $8.21 $8.16 29,266
2025-06-11 $8.18 $8.20 $8.17 $8.19 $8.14 22,430
2025-06-10 $8.20 $8.20 $8.15 $8.17 $8.12 23,027
2025-06-09 $8.16 $8.20 $8.15 $8.17 $8.12 44,114
2025-06-06 $8.21 $8.21 $8.12 $8.13 $8.08 20,130
2025-06-05 $8.21 $8.21 $8.16 $8.19 $8.19 34,650
2025-06-04 $8.16 $8.20 $8.14 $8.20 $8.20 93,685
2025-06-03 $8.21 $8.22 $8.15 $8.16 $8.16 78,675
2025-06-02 $8.19 $8.22 $8.16 $8.18 $8.18 30,737
2025-05-30 $8.16 $8.21 $8.14 $8.19 $8.19 40,989
2025-05-29 $8.19 $8.19 $8.16 $8.18 $8.18 16,632
2025-05-28 $8.19 $8.20 $8.13 $8.16 $8.16 26,746
2025-05-27 $8.18 $8.21 $8.14 $8.18 $8.18 40,298
2025-05-23 $8.18 $8.18 $8.14 $8.15 $8.15 19,254
2025-05-22 $8.16 $8.20 $8.10 $8.14 $8.14 13,444
2025-05-21 $8.22 $8.22 $8.16 $8.17 $8.12 19,889
2025-05-20 $8.22 $8.23 $8.18 $8.21 $8.16 38,736
2025-05-19 $8.23 $8.27 $8.19 $8.21 $8.15 31,393
2025-05-16 $8.23 $8.26 $8.21 $8.24 $8.24 21,140
2025-05-15 $8.18 $8.22 $8.18 $8.20 $8.20 29,281
2025-05-14 $8.22 $8.23 $8.18 $8.19 $8.19 16,969
2025-05-13 $8.25 $8.25 $8.18 $8.19 $8.19 22,487
2025-05-12 $8.29 $8.29 $8.22 $8.22 $8.22 5,994
2025-05-09 $8.28 $8.35 $8.23 $8.26 $8.26 16,480
2025-05-08 $8.25 $8.30 $8.23 $8.25 $8.25 13,052
2025-05-07 $8.25 $8.28 $8.24 $8.26 $8.26 10,514
2025-05-06 $8.23 $8.30 $8.22 $8.23 $8.23 18,170
2025-05-05 $8.27 $8.33 $8.23 $8.23 $8.23 19,016
2025-05-02 $8.33 $8.33 $8.23 $8.25 $8.25 7,500
2025-05-01 $8.33 $8.36 $8.28 $8.30 $8.30 19,690
2025-04-30 $8.28 $8.34 $8.27 $8.31 $8.31 22,324
2025-04-29 $8.28 $8.30 $8.24 $8.28 $8.28 17,231
2025-04-28 $8.23 $8.33 $8.23 $8.26 $8.26 6,240
2025-04-25 $8.22 $8.29 $8.21 $8.24 $8.24 10,706
2025-04-24 $8.20 $8.22 $8.18 $8.19 $8.19 12,150
2025-04-23 $8.20 $8.26 $8.14 $8.16 $8.16 18,866
2025-04-22 $8.12 $8.19 $8.10 $8.16 $8.16 13,821
2025-04-21 $8.17 $8.17 $8.09 $8.13 $8.13 42,594
2025-04-17 $8.18 $8.18 $8.13 $8.14 $8.14 14,056
2025-04-16 $8.15 $8.16 $8.08 $8.16 $8.16 46,722
2025-04-15 $8.13 $8.16 $8.10 $8.12 $8.12 20,127
2025-04-14 $8.07 $8.14 $8.07 $8.09 $8.09 23,022
2025-04-11 $8.09 $8.12 $8.02 $8.06 $8.06 28,774
2025-04-10 $8.09 $8.17 $8.09 $8.09 $8.09 32,832
2025-04-09 $8.03 $8.18 $8.02 $8.12 $8.12 39,214
2025-04-08 $8.12 $8.14 $8.10 $8.10 $8.10 71,229
2025-04-07 $8.16 $8.16 $8.07 $8.10 $8.10 73,156
2025-04-04 $8.36 $8.39 $8.17 $8.17 $8.17 78,957
2025-04-03 $8.35 $8.42 $8.35 $8.36 $8.36 41,841
2025-04-02 $8.38 $8.38 $8.32 $8.34 $8.34 26,438
2025-04-01 $8.35 $8.37 $8.33 $8.34 $8.34 28,070
2025-03-31 $8.33 $8.35 $8.30 $8.35 $8.35 31,881
2025-03-28 $8.27 $8.35 $8.26 $8.32 $8.32 53,427
2025-03-27 $8.24 $8.31 $8.24 $8.26 $8.26 11,635
2025-03-26 $8.30 $8.31 $8.25 $8.25 $8.25 28,210
2025-03-25 $8.29 $8.35 $8.25 $8.27 $8.27 10,912
2025-03-24 $8.29 $8.35 $8.27 $8.29 $8.29 14,599
2025-03-21 $8.35 $8.35 $8.32 $8.35 $8.30 12,946
2025-03-20 $8.35 $8.35 $8.31 $8.31 $8.26 5,803
2025-03-19 $8.29 $8.34 $8.26 $8.32 $8.27 10,846
2025-03-18 $8.31 $8.31 $8.28 $8.30 $8.25 15,730
2025-03-17 $8.33 $8.33 $8.27 $8.30 $8.25 16,271
2025-03-14 $8.34 $8.34 $8.29 $8.32 $8.27 25,442
2025-03-13 $8.33 $8.37 $8.24 $8.32 $8.27 51,062
2025-03-12 $8.24 $8.40 $8.21 $8.39 $8.34 54,541
2025-03-11 $8.26 $8.26 $8.23 $8.24 $8.19 15,289
2025-03-10 $8.18 $8.26 $8.18 $8.24 $8.19 70,013
2025-03-07 $8.25 $8.25 $8.20 $8.20 $8.20 29,311
2025-03-06 $8.25 $8.25 $8.21 $8.24 $8.24 24,365
2025-03-05 $8.26 $8.30 $8.22 $8.22 $8.22 21,612
2025-03-04 $8.31 $8.33 $8.26 $8.26 $8.26 15,075
2025-03-03 $8.32 $8.33 $8.23 $8.29 $8.29 42,053
2025-02-28 $8.25 $8.33 $8.25 $8.30 $8.30 31,909
2025-02-27 $8.25 $8.25 $8.22 $8.23 $8.23 28,480
2025-02-26 $8.27 $8.27 $8.22 $8.24 $8.24 24,981
2025-02-25 $8.25 $8.30 $8.22 $8.24 $8.24 44,400
2025-02-24 $8.23 $8.25 $8.18 $8.20 $8.20 18,518
2025-02-21 $8.22 $8.25 $8.18 $8.21 $8.21 27,262
2025-02-20 $8.25 $8.25 $8.21 $8.23 $8.18 48,799
2025-02-19 $8.22 $8.22 $8.18 $8.19 $8.14 36,479
2025-02-18 $8.23 $8.23 $8.02 $8.19 $8.14 52,764
2025-02-14 $8.27 $8.27 $8.21 $8.21 $8.16 34,903
2025-02-13 $8.19 $8.35 $8.17 $8.22 $8.17 24,407
2025-02-12 $8.16 $8.22 $8.12 $8.16 $8.11 24,104
2025-02-11 $8.22 $8.25 $8.19 $8.20 $8.15 20,549
2025-02-10 $8.25 $8.31 $8.17 $8.19 $8.14 111,106
2025-02-07 $8.26 $8.27 $8.19 $8.19 $8.14 13,682
2025-02-06 $8.28 $8.30 $8.20 $8.24 $8.19 27,760
2025-02-05 $8.28 $8.29 $8.24 $8.25 $8.20 13,282
2025-02-04 $8.23 $8.24 $8.15 $8.23 $8.18 29,093
2025-02-03 $8.16 $8.28 $8.14 $8.20 $8.15 42,637
2025-01-31 $8.13 $8.17 $8.11 $8.13 $8.08 29,585
2025-01-30 $8.15 $8.16 $8.11 $8.12 $8.07 23,847
2025-01-29 $8.15 $8.19 $8.10 $8.12 $8.07 69,285
2025-01-28 $8.20 $8.20 $8.09 $8.10 $8.05 40,279
2025-01-27 $8.15 $8.21 $8.11 $8.19 $8.14 47,477
2025-01-24 $8.09 $8.12 $8.06 $8.08 $8.08 36,959
2025-01-23 $8.13 $8.14 $8.08 $8.09 $8.04 20,891
2025-01-22 $8.12 $8.15 $8.09 $8.12 $8.12 24,326
2025-01-21 $8.20 $8.20 $8.00 $8.09 $8.09 77,023
2025-01-17 $8.16 $8.18 $8.13 $8.17 $8.17 2,494
2025-01-16 $8.12 $8.16 $8.07 $8.13 $8.13 35,078
2025-01-15 $8.08 $8.16 $8.06 $8.06 $8.06 15,434
2025-01-14 $8.01 $8.11 $7.98 $8.03 $8.03 33,507
2025-01-13 $7.95 $8.01 $7.95 $7.98 $7.98 38,401
2025-01-10 $7.98 $7.99 $7.95 $7.95 $7.95 15,251
2025-01-08 $7.98 $7.99 $7.95 $7.99 $7.99 43,371
2025-01-07 $7.99 $8.04 $7.94 $7.96 $7.96 13,658
2025-01-06 $8.01 $8.05 $7.97 $7.98 $7.98 45,692
2025-01-03 $8.03 $8.04 $8.01 $8.02 $8.02 13,270
2025-01-02 $8.02 $8.02 $7.98 $7.99 $7.99 20,614
2024-12-31 $8.00 $8.02 $7.95 $8.00 $8.00 37,281
2024-12-30 $7.98 $7.99 $7.93 $7.97 $7.97 35,550
2024-12-27 $8.03 $8.03 $7.95 $7.98 $7.98 74,262
2024-12-26 $8.03 $8.03 $7.97 $8.01 $8.01 39,637
2024-12-24 $8.02 $8.06 $8.00 $8.01 $8.01 15,060
2024-12-23 $8.04 $8.06 $8.00 $8.05 $8.05 52,109
2024-12-20 $8.06 $8.07 $7.96 $8.06 $8.01 46,527
2024-12-19 $8.08 $8.13 $8.02 $8.03 $8.03 59,655
2024-12-18 $8.13 $8.18 $8.07 $8.08 $8.08 44,788
2024-12-17 $8.17 $8.20 $8.12 $8.13 $8.13 35,043
2024-12-16 $8.26 $8.26 $8.15 $8.17 $8.17 15,896
2024-12-13 $8.24 $8.31 $8.20 $8.24 $8.24 66,867
2024-12-12 $8.27 $8.27 $8.20 $8.22 $8.22 26,388
2024-12-11 $8.26 $8.30 $8.22 $8.26 $8.26 20,315
2024-12-10 $8.29 $8.29 $8.22 $8.24 $8.24 19,984
2024-12-09 $8.25 $8.30 $8.23 $8.30 $8.30 156,430
2024-12-06 $8.26 $8.26 $8.24 $8.25 $8.25 53,586
2024-12-05 $8.25 $8.29 $8.22 $8.24 $8.24 37,349
2024-12-04 $8.22 $8.28 $8.22 $8.26 $8.26 47,715
2024-12-03 $8.23 $8.29 $8.22 $8.24 $8.24 49,409
2024-12-02 $8.24 $8.30 $8.23 $8.23 $8.23 39,978
2024-11-29 $8.27 $8.32 $8.23 $8.28 $8.28 26,620
2024-11-27 $8.27 $8.29 $8.21 $8.28 $8.28 31,257
2024-11-26 $8.24 $8.30 $8.20 $8.22 $8.22 41,463
2024-11-25 $8.24 $8.30 $8.15 $8.21 $8.21 28,645
2024-11-22 $8.16 $8.19 $8.12 $8.17 $8.17 34,734
2024-11-21 $8.10 $8.20 $8.09 $8.16 $8.16 48,070
2024-11-20 $8.16 $8.19 $8.13 $8.17 $8.12 44,836
2024-11-19 $8.18 $8.19 $8.13 $8.16 $8.11 46,455
2024-11-18 $8.12 $8.20 $8.12 $8.16 $8.11 41,736
2024-11-15 $8.24 $8.24 $8.03 $8.15 $8.15 55,778
2024-11-14 $8.25 $8.26 $8.20 $8.22 $8.22 28,936
2024-11-13 $8.31 $8.31 $8.21 $8.23 $8.23 33,468
2024-11-12 $8.32 $8.34 $8.30 $8.31 $8.31 15,781
2024-11-11 $8.29 $8.36 $8.29 $8.30 $8.30 17,453
2024-11-08 $8.31 $8.39 $8.31 $8.32 $8.32 52,906
2024-11-07 $8.30 $8.32 $8.27 $8.28 $8.28 30,024
2024-11-06 $8.24 $8.34 $8.24 $8.30 $8.30 18,689
2024-11-05 $8.24 $8.25 $8.17 $8.25 $8.25 49,326
2024-11-04 $8.33 $8.34 $8.19 $8.24 $8.24 24,659
2024-11-01 $8.27 $8.32 $8.23 $8.27 $8.27 16,359
2024-10-31 $8.32 $8.38 $8.24 $8.28 $8.28 65,195
2024-10-30 $8.30 $8.32 $8.28 $8.28 $8.28 16,580
2024-10-29 $8.23 $8.29 $8.20 $8.27 $8.27 49,728
2024-10-28 $8.28 $8.30 $8.25 $8.26 $8.26 33,184
2024-10-25 $8.32 $8.32 $8.27 $8.28 $8.28 31,431
2024-10-24 $8.33 $8.33 $8.25 $8.28 $8.28 23,289
2024-10-23 $8.33 $8.36 $8.30 $8.34 $8.29 17,069
2024-10-22 $8.41 $8.41 $8.34 $8.36 $8.31 27,726
2024-10-21 $8.45 $8.45 $8.35 $8.39 $8.34 60,688
2024-10-18 $8.43 $8.45 $8.39 $8.45 $8.40 38,108
2024-10-17 $8.47 $8.47 $8.38 $8.41 $8.36 30,927
2024-10-16 $8.46 $8.50 $8.42 $8.44 $8.39 28,156
2024-10-15 $8.44 $8.53 $8.42 $8.45 $8.40 40,178
2024-10-14 $8.47 $8.47 $8.38 $8.42 $8.37 19,991
2024-10-11 $8.43 $8.45 $8.41 $8.44 $8.39 22,542
2024-10-10 $8.41 $8.45 $8.36 $8.39 $8.34 30,403
2024-10-09 $8.42 $8.45 $8.37 $8.40 $8.35 27,322
2024-10-08 $8.45 $8.45 $8.36 $8.39 $8.34 47,884
2024-10-07 $8.44 $8.48 $8.40 $8.44 $8.39 32,755
2024-10-04 $8.55 $8.55 $8.42 $8.46 $8.46 56,521
2024-10-03 $8.56 $8.56 $8.50 $8.51 $8.51 9,583
2024-10-02 $8.56 $8.56 $8.50 $8.52 $8.52 16,877
2024-10-01 $8.53 $8.61 $8.51 $8.54 $8.54 36,970
2024-09-30 $8.55 $8.57 $8.46 $8.55 $8.55 54,480
2024-09-27 $8.50 $8.56 $8.50 $8.53 $8.53 41,093
2024-09-26 $8.49 $8.54 $8.45 $8.45 $8.45 82,914
2024-09-25 $8.51 $8.56 $8.49 $8.49 $8.49 84,280
2024-09-24 $8.45 $8.57 $8.43 $8.54 $8.54 35,535
2024-09-23 $8.45 $8.48 $8.43 $8.46 $8.46 20,366
2024-09-20 $8.50 $8.54 $8.46 $8.54 $8.49 13,852
2024-09-19 $8.44 $8.50 $8.42 $8.49 $8.49 54,384
2024-09-18 $8.40 $8.43 $8.38 $8.41 $8.41 25,397
2024-09-17 $8.39 $8.42 $8.36 $8.38 $8.38 28,159
2024-09-16 $8.37 $8.39 $8.33 $8.38 $8.38 532,853
2024-09-13 $8.32 $8.36 $8.30 $8.33 $8.33 58,805
2024-09-12 $8.28 $8.30 $8.25 $8.28 $8.28 18,095
2024-09-11 $8.23 $8.28 $8.20 $8.28 $8.28 20,238
2024-09-10 $8.22 $8.27 $8.17 $8.27 $8.27 38,199
2024-09-09 $8.25 $8.27 $8.23 $8.24 $8.24 86,511
2024-09-06 $8.20 $8.25 $8.20 $8.24 $8.24 80,407
2024-09-05 $8.20 $8.26 $8.18 $8.21 $8.21 62,883
2024-09-04 $8.21 $8.27 $8.15 $8.23 $8.23 39,383
2024-09-03 $8.21 $8.25 $8.10 $8.23 $8.23 23,484
2024-08-30 $8.22 $8.26 $8.18 $8.21 $8.21 17,005
2024-08-29 $8.17 $8.26 $8.15 $8.26 $8.26 16,680
2024-08-28 $8.22 $8.24 $8.10 $8.21 $8.21 19,655
2024-08-27 $8.27 $8.30 $8.21 $8.22 $8.22 18,327
2024-08-26 $8.30 $8.30 $8.25 $8.27 $8.27 20,834
2024-08-23 $8.20 $8.30 $8.13 $8.29 $8.29 36,786
2024-08-22 $8.20 $8.27 $8.20 $8.26 $8.21 38,357
2024-08-21 $8.17 $8.26 $8.13 $8.22 $8.17 62,160
2024-08-20 $8.17 $8.24 $8.15 $8.20 $8.15 46,996
2024-08-19 $8.17 $8.18 $8.13 $8.16 $8.11 15,974
2024-08-16 $8.13 $8.15 $8.13 $8.15 $8.10 7,898
2024-08-15 $8.11 $8.13 $8.07 $8.12 $8.07 8,271
2024-08-14 $8.12 $8.15 $8.08 $8.15 $8.10 30,983
2024-08-13 $8.12 $8.15 $8.09 $8.14 $8.09 36,286
2024-08-12 $8.07 $8.11 $8.07 $8.11 $8.06 12,608
2024-08-09 $8.04 $8.07 $8.00 $8.07 $8.02 16,134
2024-08-08 $8.02 $8.04 $7.98 $8.01 $7.96 23,667
2024-08-07 $8.04 $8.09 $8.02 $8.04 $7.99 59,078
2024-08-06 $8.07 $8.10 $8.02 $8.05 $8.00 48,465
2024-08-05 $8.10 $8.13 $8.07 $8.09 $8.04 55,944
2024-08-02 $8.14 $8.16 $8.09 $8.11 $8.11 33,569
2024-08-01 $8.06 $8.17 $8.06 $8.11 $8.11 37,139
2024-07-31 $8.04 $8.07 $8.01 $8.07 $8.07 30,509
2024-07-30 $7.99 $8.02 $7.99 $8.01 $8.01 23,716
2024-07-29 $7.98 $8.02 $7.95 $7.99 $7.99 32,389
2024-07-26 $7.96 $8.00 $7.94 $8.00 $8.00 5,565
2024-07-25 $7.96 $7.97 $7.94 $7.94 $7.94 31,871
2024-07-24 $7.95 $7.98 $7.94 $7.96 $7.96 35,148
2024-07-23 $8.00 $8.06 $8.00 $8.03 $7.98 21,111
2024-07-22 $8.03 $8.04 $8.00 $8.01 $7.96 75,004
2024-07-19 $8.06 $8.06 $8.03 $8.03 $7.98 34,601
2024-07-18 $8.12 $8.15 $8.08 $8.08 $8.03 45,151
2024-07-17 $8.14 $8.16 $8.08 $8.12 $8.06 73,131
2024-07-16 $8.15 $8.19 $8.11 $8.12 $8.07 53,966
2024-07-15 $8.13 $8.17 $8.13 $8.15 $8.10 88,517
2024-07-12 $8.16 $8.18 $8.12 $8.12 $8.07 14,889
2024-07-11 $8.13 $8.17 $8.12 $8.14 $8.09 15,173
2024-07-10 $8.08 $8.14 $8.06 $8.09 $8.09 41,130
2024-07-09 $8.07 $8.10 $8.06 $8.09 $8.09 19,707
2024-07-08 $8.07 $8.09 $8.06 $8.07 $8.07 8,083
2024-07-05 $8.05 $8.09 $8.05 $8.05 $8.05 33,615
2024-07-03 $7.98 $8.03 $7.98 $8.02 $8.02 20,836
2024-07-02 $7.99 $8.00 $7.97 $7.98 $7.98 17,277
2024-07-01 $8.03 $8.03 $7.94 $7.94 $7.94 23,027
2024-06-28 $8.05 $8.07 $8.01 $8.01 $8.01 21,614
2024-06-27 $8.00 $8.04 $8.00 $8.02 $8.02 23,607
2024-06-26 $7.99 $8.02 $7.97 $8.00 $8.00 11,726
2024-06-25 $8.01 $8.03 $7.97 $8.00 $8.00 30,902
2024-06-24 $8.00 $8.02 $7.97 $7.99 $7.99 34,768
2024-06-21 $7.98 $8.05 $7.98 $8.01 $8.01 17,522
2024-06-20 $8.06 $8.07 $8.02 $8.04 $7.99 15,120
2024-06-18 $8.04 $8.06 $8.02 $8.04 $7.99 6,733
2024-06-17 $8.05 $8.09 $8.03 $8.03 $7.98 23,013
2024-06-14 $8.03 $8.08 $8.02 $8.05 $8.00 26,662
2024-06-13 $8.08 $8.09 $8.02 $8.06 $8.01 26,428
2024-06-12 $8.13 $8.13 $8.04 $8.06 $8.01 20,309
2024-06-11 $8.01 $8.05 $7.98 $8.05 $8.00 25,220
2024-06-10 $8.02 $8.04 $7.98 $7.99 $7.94 43,675
2024-06-07 $8.08 $8.08 $7.97 $8.04 $7.99 17,030
2024-06-06 $8.10 $8.14 $8.09 $8.12 $8.07 22,705
2024-06-05 $8.11 $8.18 $8.02 $8.12 $8.07 60,120
2024-06-04 $8.14 $8.17 $8.12 $8.12 $8.07 12,759
2024-06-03 $8.03 $8.13 $8.03 $8.08 $8.03 41,804
2024-05-31 $8.06 $8.08 $8.04 $8.06 $8.06 29,257
2024-05-30 $7.95 $8.03 $7.95 $8.02 $8.02 23,676
2024-05-29 $7.95 $7.97 $7.92 $7.95 $7.95 39,342
2024-05-28 $8.02 $8.03 $7.96 $7.96 $7.96 19,754
2024-05-24 $8.00 $8.03 $8.00 $8.03 $8.03 10,261
2024-05-23 $8.07 $8.11 $8.00 $8.02 $8.02 37,265
2024-05-22 $8.08 $8.17 $8.08 $8.09 $8.09 41,085
2024-05-21 $8.13 $8.17 $8.12 $8.14 $8.09 17,633
2024-05-20 $8.10 $8.14 $8.10 $8.12 $8.07 13,928
2024-05-17 $8.11 $8.15 $8.11 $8.11 $8.06 6,362
2024-05-16 $8.10 $8.14 $8.10 $8.13 $8.08 31,352
2024-05-15 $8.10 $8.12 $8.08 $8.10 $8.05 28,956
2024-05-14 $8.05 $8.08 $8.03 $8.07 $8.02 39,338
2024-05-13 $8.03 $8.07 $8.03 $8.04 $7.99 38,810
2024-05-10 $7.99 $8.02 $7.97 $8.01 $7.96 64,762
2024-05-09 $7.99 $8.01 $7.97 $8.01 $7.96 44,655
2024-05-08 $8.00 $8.03 $8.00 $8.02 $7.97 12,789
2024-05-07 $8.07 $8.07 $8.01 $8.02 $7.97 32,021
2024-05-06 $8.02 $8.04 $7.99 $8.03 $7.98 16,141
2024-05-03 $7.96 $8.00 $7.95 $8.00 $7.95 40,578
2024-05-02 $7.90 $7.92 $7.89 $7.91 $7.86 32,317
2024-05-01 $7.90 $7.93 $7.89 $7.91 $7.86 29,730
2024-04-30 $7.94 $7.96 $7.88 $7.88 $7.83 33,520
2024-04-29 $7.92 $7.93 $7.91 $7.93 $7.88 27,955
2024-04-26 $7.86 $7.91 $7.86 $7.90 $7.85 65,499
2024-04-25 $7.90 $7.90 $7.82 $7.85 $7.80 172,452
2024-04-24 $7.92 $7.97 $7.88 $7.92 $7.87 41,876
2024-04-23 $7.91 $7.96 $7.91 $7.95 $7.90 21,965
2024-04-22 $7.91 $7.96 $7.90 $7.91 $7.86 30,084
2024-04-19 $7.94 $7.97 $7.94 $7.94 $7.85 22,656
2024-04-18 $7.93 $7.96 $7.92 $7.93 $7.83 23,850
2024-04-17 $7.93 $7.94 $7.92 $7.92 $7.82 13,986
2024-04-16 $7.90 $7.90 $7.88 $7.89 $7.79 37,837
2024-04-15 $7.96 $8.00 $7.89 $7.91 $7.81 34,159
2024-04-12 $8.00 $8.02 $7.95 $7.95 $7.95 45,652
2024-04-11 $8.02 $8.02 $7.97 $7.98 $7.98 16,376
2024-04-10 $8.06 $8.06 $8.01 $8.01 $8.01 14,153
2024-04-09 $8.06 $8.13 $8.06 $8.12 $8.12 32,213
2024-04-08 $8.08 $8.12 $8.01 $8.06 $8.06 42,748
2024-04-05 $8.05 $8.11 $8.05 $8.06 $8.06 52,510
2024-04-04 $8.07 $8.09 $8.06 $8.08 $8.08 36,209
2024-04-03 $8.06 $8.09 $8.05 $8.05 $8.05 23,821
2024-04-02 $8.09 $8.10 $8.04 $8.08 $8.08 43,878
2024-04-01 $8.10 $8.11 $8.06 $8.08 $8.08 18,176
2024-03-28 $8.13 $8.14 $8.12 $8.14 $8.14 26,766
2024-03-27 $8.08 $8.11 $8.08 $8.11 $8.11 18,103
2024-03-26 $8.10 $8.11 $8.07 $8.08 $8.08 45,311
2024-03-25 $8.09 $8.09 $8.07 $8.07 $8.07 5,221
2024-03-22 $8.06 $8.08 $8.06 $8.07 $8.07 35,874
2024-03-21 $8.02 $8.04 $7.99 $8.04 $8.04 41,761
2024-03-20 $7.96 $8.01 $7.96 $8.00 $8.00 27,188
2024-03-19 $8.03 $8.04 $8.02 $8.04 $7.99 19,944
2024-03-18 $7.99 $8.02 $7.98 $8.01 $7.96 62,742
2024-03-15 $7.99 $8.00 $7.97 $8.00 $7.95 27,788
2024-03-14 $8.07 $8.07 $7.98 $8.00 $7.95 87,766
2024-03-13 $8.07 $8.11 $8.05 $8.07 $8.02 49,594
2024-03-12 $8.09 $8.11 $8.05 $8.07 $8.02 44,403
2024-03-11 $8.10 $8.11 $8.08 $8.09 $8.04 25,372
2024-03-08 $8.10 $8.13 $8.08 $8.11 $8.06 64,531
2024-03-07 $8.11 $8.11 $8.09 $8.09 $8.04 26,478
2024-03-06 $8.09 $8.11 $8.06 $8.09 $8.04 62,227
2024-03-05 $8.06 $8.10 $8.05 $8.10 $8.05 43,509
2024-03-04 $8.03 $8.06 $8.02 $8.03 $7.98 91,259
2024-03-01 $8.02 $8.07 $8.02 $8.06 $8.06 37,177
2024-02-29 $8.03 $8.08 $8.00 $8.04 $8.04 70,067
2024-02-28 $8.02 $8.06 $8.01 $8.03 $8.03 14,679
2024-02-27 $8.02 $8.06 $8.00 $8.02 $8.02 22,538
2024-02-26 $8.03 $8.03 $8.00 $8.00 $8.00 47,240
2024-02-23 $8.03 $8.06 $8.03 $8.03 $8.03 41,927
2024-02-22 $8.05 $8.10 $8.01 $8.06 $8.06 56,469
2024-02-21 $8.07 $8.09 $8.04 $8.05 $8.05 34,226
2024-02-20 $8.08 $8.12 $8.07 $8.09 $8.09 26,518
2024-02-16 $8.05 $8.07 $8.04 $8.06 $8.06 15,146
2024-02-15 $8.05 $8.10 $8.05 $8.06 $8.06 38,427
2024-02-14 $8.04 $8.07 $8.03 $8.06 $8.06 15,428
2024-02-13 $8.04 $8.07 $8.02 $8.02 $8.02 40,688
2024-02-12 $8.10 $8.12 $8.08 $8.10 $8.10 39,752
2024-02-09 $8.13 $8.14 $8.10 $8.10 $8.10 15,644
2024-02-08 $8.15 $8.18 $8.12 $8.14 $8.14 36,267
2024-02-07 $8.12 $8.17 $8.12 $8.15 $8.15 15,931
2024-02-06 $8.07 $8.16 $8.07 $8.12 $8.12 25,253
2024-02-05 $8.04 $8.09 $8.04 $8.06 $8.06 29,704
2024-02-02 $8.17 $8.18 $8.12 $8.12 $8.12 22,552
2024-02-01 $8.22 $8.27 $8.22 $8.22 $8.22 11,154
2024-01-31 $8.17 $8.23 $8.17 $8.19 $8.19 48,758
2024-01-30 $8.13 $8.17 $8.12 $8.13 $8.13 55,332
2024-01-29 $8.11 $8.16 $8.11 $8.16 $8.16 23,401
2024-01-26 $8.06 $8.11 $8.06 $8.09 $8.09 23,174
2024-01-25 $8.09 $8.12 $8.07 $8.10 $8.10 38,949
2024-01-24 $8.07 $8.10 $8.04 $8.05 $8.05 46,343
2024-01-23 $8.08 $8.08 $8.04 $8.04 $8.04 33,048
2024-01-22 $8.09 $8.17 $8.09 $8.14 $8.09 47,377
2024-01-19 $8.11 $8.11 $8.05 $8.07 $8.02 100,483
2024-01-18 $8.12 $8.18 $8.10 $8.10 $8.05 35,580
2024-01-17 $8.13 $8.14 $8.11 $8.12 $8.07 18,252
2024-01-16 $8.20 $8.23 $8.17 $8.17 $8.12 29,036
2024-01-12 $8.20 $8.22 $8.19 $8.21 $8.16 18,350
2024-01-11 $8.18 $8.22 $8.12 $8.19 $8.14 41,202
2024-01-10 $8.13 $8.18 $8.13 $8.16 $8.11 18,785
2024-01-09 $8.13 $8.18 $8.13 $8.14 $8.09 13,803
2024-01-08 $8.13 $8.20 $8.13 $8.17 $8.12 27,622
2024-01-05 $8.13 $8.20 $8.13 $8.14 $8.09 31,094
2024-01-04 $8.13 $8.15 $8.13 $8.15 $8.10 19,922
2024-01-03 $8.11 $8.18 $8.11 $8.17 $8.11 34,749
2024-01-02 $8.15 $8.17 $8.12 $8.15 $8.10 41,044
2023-12-29 $8.16 $8.25 $8.10 $8.12 $8.07 94,565
2023-12-28 $8.14 $8.16 $8.11 $8.14 $8.09 106,803
2023-12-27 $8.12 $8.17 $8.12 $8.15 $8.10 71,795
2023-12-26 $8.07 $8.13 $8.07 $8.11 $8.06 75,070
2023-12-22 $8.13 $8.17 $8.05 $8.07 $8.07 75,967
2023-12-21 $8.10 $8.15 $8.10 $8.11 $8.11 35,734
2023-12-20 $8.15 $8.18 $8.09 $8.12 $8.12 86,295
2023-12-19 $8.19 $8.24 $8.16 $8.20 $8.15 54,687
2023-12-18 $8.15 $8.25 $8.15 $8.18 $8.13 58,836
2023-12-15 $8.22 $8.28 $8.19 $8.25 $8.20 62,967
2023-12-14 $8.07 $8.24 $8.07 $8.22 $8.17 158,895
2023-12-13 $7.82 $8.04 $7.82 $8.02 $8.02 103,812
2023-12-12 $7.88 $7.92 $7.87 $7.87 $7.87 74,233
2023-12-11 $7.92 $7.94 $7.87 $7.91 $7.91 180,952
2023-12-08 $7.97 $7.97 $7.92 $7.96 $7.96 56,635
2023-12-07 $8.00 $8.00 $7.96 $7.97 $7.97 55,025
2023-12-06 $8.00 $8.04 $7.99 $7.99 $7.99 46,215
2023-12-05 $7.99 $8.04 $7.99 $8.01 $8.01 65,378
2023-12-04 $8.03 $8.04 $7.97 $8.00 $8.00 81,693
2023-12-01 $7.96 $8.04 $7.96 $8.03 $8.03 59,878
2023-11-30 $7.97 $8.00 $7.94 $7.96 $7.96 49,603
2023-11-29 $7.93 $8.01 $7.93 $7.97 $7.97 35,023
2023-11-28 $7.94 $7.97 $7.90 $7.93 $7.93 39,728
2023-11-27 $7.93 $7.93 $7.89 $7.91 $7.91 31,343
2023-11-24 $7.96 $7.96 $7.92 $7.92 $7.92 8,809
2023-11-22 $7.98 $7.98 $7.93 $7.94 $7.94 51,825
2023-11-21 $7.98 $8.00 $7.94 $7.95 $7.95 42,630
2023-11-20 $7.93 $8.03 $7.93 $8.03 $7.98 70,539
2023-11-17 $8.03 $8.03 $7.93 $7.94 $7.89 47,183
2023-11-16 $8.00 $8.04 $7.99 $8.01 $7.96 41,294
2023-11-15 $8.01 $8.07 $7.96 $8.00 $7.95 32,646
2023-11-14 $8.01 $8.10 $7.99 $8.02 $7.97 40,640
2023-11-13 $7.97 $7.97 $7.90 $7.93 $7.88 30,129
2023-11-10 $8.00 $8.06 $7.95 $7.99 $7.94 31,364
2023-11-09 $8.06 $8.06 $7.98 $7.99 $7.94 24,321
2023-11-08 $7.99 $8.07 $7.97 $8.05 $8.00 49,216
2023-11-07 $7.93 $8.16 $7.93 $7.99 $7.94 156,852
2023-11-06 $8.00 $8.04 $7.94 $7.96 $7.91 69,612
2023-11-03 $7.99 $8.08 $7.97 $8.03 $8.03 25,469
2023-11-02 $7.89 $7.95 $7.87 $7.95 $7.95 21,363
2023-11-01 $7.76 $7.86 $7.76 $7.84 $7.84 28,513
2023-10-31 $7.72 $7.81 $7.68 $7.78 $7.78 53,398
2023-10-30 $7.70 $7.71 $7.65 $7.69 $7.69 45,739
2023-10-27 $7.64 $7.71 $7.64 $7.68 $7.68 28,829
2023-10-26 $7.61 $7.68 $7.61 $7.66 $7.66 48,853
2023-10-25 $7.71 $7.71 $7.62 $7.63 $7.63 19,731
2023-10-24 $7.71 $7.77 $7.67 $7.74 $7.74 42,795
2023-10-23 $7.65 $7.70 $7.64 $7.68 $7.68 84,807
2023-10-20 $7.70 $7.76 $7.70 $7.73 $7.68 29,672
2023-10-19 $7.70 $7.76 $7.70 $7.70 $7.70 33,779
2023-10-18 $7.75 $7.77 $7.72 $7.72 $7.72 30,801
2023-10-17 $7.75 $7.81 $7.75 $7.76 $7.76 57,140
2023-10-16 $7.75 $7.77 $7.71 $7.77 $7.77 43,953
2023-10-13 $7.71 $7.74 $7.70 $7.71 $7.71 24,392
2023-10-12 $7.73 $7.74 $7.66 $7.68 $7.68 61,044
2023-10-11 $7.69 $7.75 $7.69 $7.71 $7.71 104,304
2023-10-10 $7.66 $7.73 $7.66 $7.71 $7.71 50,530
2023-10-09 $7.58 $7.69 $7.58 $7.67 $7.67 21,629
2023-10-06 $7.59 $7.61 $7.56 $7.60 $7.60 24,313
2023-10-05 $7.64 $7.67 $7.64 $7.65 $7.65 36,858
2023-10-04 $7.68 $7.72 $7.65 $7.69 $7.69 28,915
2023-10-03 $7.71 $7.72 $7.67 $7.68 $7.68 22,769
2023-10-02 $7.82 $7.85 $7.73 $7.75 $7.75 90,607
2023-09-29 $7.88 $7.88 $7.79 $7.82 $7.82 71,891
2023-09-28 $7.86 $7.91 $7.82 $7.86 $7.86 75,877
2023-09-27 $7.92 $7.93 $7.86 $7.90 $7.90 55,391
2023-09-26 $7.88 $7.92 $7.86 $7.86 $7.86 46,384
2023-09-25 $7.95 $7.95 $7.90 $7.91 $7.91 22,599
2023-09-22 $8.00 $8.00 $7.93 $7.95 $7.95 40,110
2023-09-21 $8.00 $8.00 $7.92 $8.00 $8.00 36,118
2023-09-20 $8.12 $8.15 $8.11 $8.12 $7.97 22,834
2023-09-19 $8.12 $8.12 $8.08 $8.10 $7.95 46,566
2023-09-18 $8.09 $8.13 $8.09 $8.12 $7.97 119,458
2023-09-15 $8.10 $8.15 $8.10 $8.10 $8.10 46,554
2023-09-14 $8.14 $8.15 $8.10 $8.13 $8.13 26,093
2023-09-13 $8.13 $8.14 $8.09 $8.13 $8.13 84,492
2023-09-12 $8.14 $8.14 $8.10 $8.11 $8.11 42,430
2023-09-11 $8.14 $8.14 $8.10 $8.12 $8.12 20,000
2023-09-08 $8.16 $8.16 $8.12 $8.12 $8.12 15,871
2023-09-07 $8.14 $8.16 $8.13 $8.14 $8.14 19,687
2023-09-06 $8.13 $8.20 $8.12 $8.13 $8.13 19,823
2023-09-05 $8.13 $8.22 $8.13 $8.15 $8.15 48,383
2023-09-01 $8.29 $8.31 $8.18 $8.20 $8.20 37,164
2023-08-31 $8.25 $8.28 $8.23 $8.27 $8.27 40,463
2023-08-30 $8.19 $8.25 $8.19 $8.22 $8.22 23,242
2023-08-29 $8.24 $8.24 $8.18 $8.21 $8.21 41,829
2023-08-28 $8.18 $8.24 $8.18 $8.22 $8.22 40,939
2023-08-25 $8.18 $8.21 $8.12 $8.15 $8.15 58,564
2023-08-24 $8.19 $8.20 $8.16 $8.18 $8.18 30,472
2023-08-23 $8.13 $8.20 $8.13 $8.18 $8.18 21,584
2023-08-22 $8.19 $8.19 $8.12 $8.15 $8.10 19,851
2023-08-21 $8.14 $8.15 $8.10 $8.15 $8.10 18,083
2023-08-18 $8.10 $8.18 $8.10 $8.15 $8.10 27,859
2023-08-17 $8.19 $8.20 $8.10 $8.10 $8.05 56,145
2023-08-16 $8.25 $8.25 $8.18 $8.18 $8.13 28,484
2023-08-15 $8.25 $8.29 $8.24 $8.25 $8.20 16,582
2023-08-14 $8.31 $8.31 $8.28 $8.28 $8.23 13,990
2023-08-11 $8.35 $8.37 $8.30 $8.32 $8.27 27,623
2023-08-10 $8.46 $8.46 $8.36 $8.39 $8.34 38,023
2023-08-09 $8.38 $8.41 $8.36 $8.36 $8.31 21,569
2023-08-08 $8.43 $8.44 $8.40 $8.43 $8.38 22,917
2023-08-07 $8.50 $8.50 $8.43 $8.43 $8.38 18,914
2023-08-04 $8.38 $8.48 $8.38 $8.48 $8.48 29,211
2023-08-03 $8.38 $8.41 $8.34 $8.38 $8.38 49,920
2023-08-02 $8.38 $8.42 $8.35 $8.42 $8.42 27,880
2023-08-01 $8.40 $8.46 $8.39 $8.42 $8.42 34,745
2023-07-31 $8.49 $8.52 $8.41 $8.46 $8.46 23,837
2023-07-28 $8.38 $8.46 $8.38 $8.46 $8.46 20,146
2023-07-27 $8.38 $8.42 $8.35 $8.40 $8.40 68,674
2023-07-26 $8.40 $8.43 $8.40 $8.42 $8.42 18,837
2023-07-25 $8.44 $8.44 $8.36 $8.42 $8.42 18,137
2023-07-24 $8.46 $8.46 $8.37 $8.38 $8.38 38,776
2023-07-21 $8.41 $8.43 $8.41 $8.42 $8.42 18,517
2023-07-20 $8.45 $8.46 $8.44 $8.44 $8.39 41,270
2023-07-19 $8.46 $8.50 $8.45 $8.48 $8.43 22,125
2023-07-18 $8.48 $8.50 $8.45 $8.47 $8.42 33,871
2023-07-17 $8.47 $8.48 $8.40 $8.45 $8.40 29,483
2023-07-14 $8.45 $8.52 $8.43 $8.45 $8.45 42,080
2023-07-13 $8.44 $8.49 $8.41 $8.48 $8.48 29,748
2023-07-12 $8.35 $8.46 $8.30 $8.40 $8.40 48,912
2023-07-11 $8.31 $8.32 $8.30 $8.30 $8.30 27,759
2023-07-10 $8.32 $8.38 $8.32 $8.32 $8.32 19,489
2023-07-07 $8.23 $8.37 $8.23 $8.30 $8.30 83,039
2023-07-06 $8.27 $8.31 $8.22 $8.24 $8.24 222,393
2023-07-05 $8.32 $8.40 $8.30 $8.32 $8.32 76,112
2023-07-03 $8.29 $8.33 $8.29 $8.32 $8.32 22,128
2023-06-30 $8.33 $8.35 $8.26 $8.26 $8.26 486,842
2023-06-29 $8.37 $8.37 $8.34 $8.34 $8.34 50,808
2023-06-28 $8.40 $8.42 $8.38 $8.39 $8.39 26,410
2023-06-27 $8.40 $8.41 $8.38 $8.41 $8.41 157,962
2023-06-26 $8.36 $8.38 $8.34 $8.37 $8.37 85,266
2023-06-23 $8.34 $8.36 $8.33 $8.34 $8.34 101,062
2023-06-22 $8.31 $8.38 $8.31 $8.33 $8.33 26,264
2023-06-21 $8.46 $8.46 $8.32 $8.42 $8.27 129,432
2023-06-20 $8.42 $8.47 $8.42 $8.47 $8.32 35,750
2023-06-16 $8.45 $8.47 $8.42 $8.42 $8.42 45,818
2023-06-15 $8.42 $8.48 $8.40 $8.44 $8.44 19,584
2023-06-14 $8.42 $8.44 $8.37 $8.39 $8.39 19,656
2023-06-13 $8.48 $8.48 $8.36 $8.40 $8.40 20,604
2023-06-12 $8.48 $8.48 $8.43 $8.47 $8.47 21,873
2023-06-09 $8.41 $8.47 $8.40 $8.44 $8.44 30,602
2023-06-08 $8.41 $8.42 $8.38 $8.41 $8.41 34,083
2023-06-07 $8.43 $8.43 $8.34 $8.38 $8.38 11,831
2023-06-06 $8.38 $8.43 $8.38 $8.41 $8.41 27,988
2023-06-05 $8.35 $8.41 $8.35 $8.38 $8.38 25,300
2023-06-02 $8.40 $8.42 $8.37 $8.37 $8.37 23,973
2023-06-01 $8.41 $8.43 $8.38 $8.41 $8.41 47,594
2023-05-31 $8.45 $8.45 $8.34 $8.42 $8.42 14,436
2023-05-30 $8.32 $8.40 $8.32 $8.38 $8.38 13,839
2023-05-26 $8.32 $8.34 $8.29 $8.32 $8.32 24,623
2023-05-25 $8.41 $8.42 $8.29 $8.29 $8.29 122,352
2023-05-24 $8.48 $8.50 $8.40 $8.41 $8.41 29,247
2023-05-23 $8.53 $8.53 $8.40 $8.44 $8.44 74,402
2023-05-22 $8.50 $8.50 $8.48 $8.50 $8.50 20,221
2023-05-19 $8.53 $8.54 $8.51 $8.52 $8.47 15,960
2023-05-18 $8.55 $8.59 $8.55 $8.56 $8.51 5,632
2023-05-17 $8.60 $8.60 $8.57 $8.59 $8.54 12,701
2023-05-16 $8.58 $8.61 $8.58 $8.58 $8.53 22,024
2023-05-15 $8.59 $8.65 $8.59 $8.64 $8.64 25,803
2023-05-12 $8.64 $8.68 $8.61 $8.61 $8.61 4,917
2023-05-11 $8.65 $8.68 $8.65 $8.66 $8.66 5,106
2023-05-10 $8.65 $8.67 $8.63 $8.66 $8.66 20,563
2023-05-09 $8.65 $8.67 $8.63 $8.63 $8.63 22,200
2023-05-08 $8.69 $8.69 $8.65 $8.69 $8.69 9,711
2023-05-05 $8.64 $8.68 $8.63 $8.68 $8.68 20,866
2023-05-04 $8.64 $8.72 $8.64 $8.66 $8.66 19,680
2023-05-03 $8.66 $8.72 $8.65 $8.68 $8.68 31,097
2023-05-02 $8.62 $8.68 $8.61 $8.68 $8.68 19,140
2023-05-01 $8.69 $8.69 $8.59 $8.62 $8.62 40,358
2023-04-28 $8.65 $8.72 $8.64 $8.68 $8.68 30,377
2023-04-27 $8.67 $8.67 $8.62 $8.62 $8.62 37,422
2023-04-26 $8.65 $8.75 $8.63 $8.71 $8.71 28,210
2023-04-25 $8.65 $8.66 $8.61 $8.64 $8.64 24,594
2023-04-24 $8.64 $8.65 $8.60 $8.63 $8.63 42,870
2023-04-21 $8.61 $8.62 $8.59 $8.60 $8.60 8,173
2023-04-20 $8.63 $8.69 $8.60 $8.60 $8.60 19,752
2023-04-19 $8.68 $8.69 $8.65 $8.66 $8.61 23,168
2023-04-18 $8.64 $8.68 $8.64 $8.68 $8.63 42,400
2023-04-17 $8.66 $8.71 $8.65 $8.66 $8.61 21,297
2023-04-14 $8.74 $8.74 $8.67 $8.68 $8.63 22,914
2023-04-13 $8.74 $8.78 $8.72 $8.72 $8.67 22,750
2023-04-12 $8.71 $8.78 $8.69 $8.73 $8.68 26,379
2023-04-11 $8.80 $8.80 $8.71 $8.72 $8.67 35,138
2023-04-10 $8.88 $8.88 $8.78 $8.80 $8.75 56,753
2023-04-06 $8.87 $8.91 $8.84 $8.84 $8.84 17,429
2023-04-05 $8.88 $8.91 $8.86 $8.88 $8.88 10,171
2023-04-04 $8.81 $8.88 $8.77 $8.88 $8.88 43,117
2023-04-03 $8.65 $8.78 $8.65 $8.78 $8.78 56,029
2023-03-31 $8.75 $8.75 $8.62 $8.65 $8.65 62,142
2023-03-30 $8.58 $8.68 $8.58 $8.64 $8.64 74,020
2023-03-29 $8.54 $8.60 $8.54 $8.60 $8.60 13,000
2023-03-28 $8.57 $8.61 $8.54 $8.57 $8.57 25,302
2023-03-27 $8.61 $8.61 $8.52 $8.55 $8.55 26,545
2023-03-24 $8.61 $8.63 $8.60 $8.62 $8.62 89,152
2023-03-23 $8.58 $8.66 $8.58 $8.61 $8.61 20,484
2023-03-22 $8.60 $8.72 $8.60 $8.72 $8.57 30,400
2023-03-21 $8.55 $8.63 $8.55 $8.58 $8.43 19,201
2023-03-20 $8.61 $8.64 $8.56 $8.57 $8.42 94,040
2023-03-17 $8.61 $8.65 $8.60 $8.63 $8.48 25,718
2023-03-16 $8.62 $8.68 $8.62 $8.62 $8.47 39,145
2023-03-15 $8.62 $8.72 $8.57 $8.64 $8.49 38,793
2023-03-14 $8.60 $8.65 $8.60 $8.62 $8.47 36,988
2023-03-13 $8.61 $8.74 $8.61 $8.63 $8.48 37,450
2023-03-10 $8.55 $8.64 $8.50 $8.55 $8.40 71,871
2023-03-09 $8.55 $8.55 $8.50 $8.51 $8.36 44,097
2023-03-08 $8.58 $8.58 $8.53 $8.55 $8.40 35,097
2023-03-07 $8.67 $8.67 $8.55 $8.58 $8.43 12,314
2023-03-06 $8.63 $8.73 $8.63 $8.67 $8.52 45,817
2023-03-03 $8.65 $8.67 $8.62 $8.67 $8.52 28,560
2023-03-02 $8.57 $8.67 $8.57 $8.58 $8.43 31,638
2023-03-01 $8.62 $8.68 $8.60 $8.68 $8.53 36,066
2023-02-28 $8.62 $8.62 $8.56 $8.62 $8.47 43,307
2023-02-27 $8.54 $8.58 $8.53 $8.56 $8.41 35,429
2023-02-24 $8.58 $8.58 $8.51 $8.52 $8.37 46,911
2023-02-23 $8.58 $8.61 $8.55 $8.60 $8.45 47,245
2023-02-22 $8.67 $8.69 $8.55 $8.55 $8.40 43,795
2023-02-21 $8.81 $8.81 $8.63 $8.65 $8.50 58,694
2023-02-17 $8.82 $8.83 $8.79 $8.80 $8.65 28,413
2023-02-16 $8.91 $8.93 $8.85 $8.87 $8.67 33,914
2023-02-15 $8.87 $8.90 $8.87 $8.90 $8.70 21,435
2023-02-14 $8.86 $8.91 $8.84 $8.84 $8.64 14,430
2023-02-13 $8.98 $8.98 $8.88 $8.91 $8.71 16,635
2023-02-10 $8.96 $8.97 $8.91 $8.92 $8.72 20,640
2023-02-09 $8.97 $9.05 $8.93 $8.93 $8.73 72,607
2023-02-08 $8.99 $9.00 $8.93 $8.97 $8.77 23,560
2023-02-07 $8.97 $9.00 $8.96 $8.98 $8.78 23,806
2023-02-06 $9.05 $9.06 $8.95 $8.98 $8.78 21,883
2023-02-03 $9.10 $9.11 $9.06 $9.09 $9.09 34,914
2023-02-02 $9.15 $9.20 $9.11 $9.12 $9.12 26,706
2023-02-01 $9.06 $9.14 $9.04 $9.13 $9.13 38,657
2023-01-31 $9.07 $9.07 $9.02 $9.06 $9.06 51,109
2023-01-30 $9.05 $9.05 $8.98 $9.02 $9.02 38,622
2023-01-27 $9.06 $9.07 $9.01 $9.02 $9.02 44,659
2023-01-26 $9.05 $9.10 $9.01 $9.05 $9.05 54,415
2023-01-25 $9.08 $9.08 $9.01 $9.02 $9.02 38,239
2023-01-24 $9.05 $9.09 $8.99 $9.06 $9.06 26,986
2023-01-23 $9.03 $9.03 $8.98 $9.00 $9.00 36,836
2023-01-20 $9.03 $9.07 $9.03 $9.05 $9.00 31,242
2023-01-19 $9.04 $9.07 $9.01 $9.03 $9.03 54,628
2023-01-18 $9.08 $9.10 $9.05 $9.05 $9.05 13,345
2023-01-17 $9.04 $9.04 $8.98 $9.03 $9.03 43,931
2023-01-13 $9.09 $9.11 $9.00 $9.01 $9.01 51,485
2023-01-12 $9.01 $9.08 $8.95 $9.07 $9.07 39,368
2023-01-11 $8.94 $9.00 $8.90 $8.98 $8.98 48,967
2023-01-10 $8.90 $8.95 $8.84 $8.94 $8.94 68,855
2023-01-09 $8.85 $8.96 $8.82 $8.94 $8.94 89,541
2023-01-06 $8.72 $8.85 $8.65 $8.84 $8.84 110,418
2023-01-05 $8.68 $8.72 $8.61 $8.70 $8.70 77,731
2023-01-04 $8.65 $8.72 $8.61 $8.71 $8.71 99,527
2023-01-03 $8.66 $8.74 $8.58 $8.60 $8.60 110,169
2022-12-30 $8.78 $8.82 $8.54 $8.61 $8.61 446,832
2022-12-29 $8.72 $8.75 $8.57 $8.72 $8.72 230,157
2022-12-28 $8.68 $8.72 $8.65 $8.69 $8.69 99,935
2022-12-27 $8.71 $8.74 $8.64 $8.66 $8.66 57,922
2022-12-23 $8.76 $8.77 $8.72 $8.76 $8.76 78,842
2022-12-22 $8.75 $8.79 $8.74 $8.76 $8.76 53,882
2022-12-21 $8.80 $8.81 $8.75 $8.80 $8.80 69,439
2022-12-20 $9.00 $9.02 $8.99 $9.02 $8.75 50,722
2022-12-19 $8.99 $9.05 $8.99 $9.03 $8.76 91,955
2022-12-16 $9.04 $9.04 $8.99 $9.02 $8.75 25,823
2022-12-15 $9.01 $9.08 $9.01 $9.05 $8.78 116,102
2022-12-14 $9.08 $9.11 $9.00 $9.01 $8.74 110,511
2022-12-13 $9.13 $9.16 $9.06 $9.06 $8.79 47,092
2022-12-12 $9.17 $9.18 $8.98 $9.03 $8.76 72,858
2022-12-09 $9.22 $9.26 $9.15 $9.17 $8.89 831,218
2022-12-08 $9.32 $9.32 $9.24 $9.26 $8.98 63,761
2022-12-07 $9.19 $9.31 $9.19 $9.28 $9.01 72,873
2022-12-06 $9.15 $9.21 $9.13 $9.19 $8.92 39,604
2022-12-05 $9.20 $9.24 $9.08 $9.10 $8.83 72,705
2022-12-02 $9.13 $9.28 $9.13 $9.21 $8.94 32,834
2022-12-01 $9.01 $9.22 $9.01 $9.16 $8.89 97,032
2022-11-30 $8.98 $8.99 $8.93 $8.99 $8.72 93,934
2022-11-29 $8.91 $8.97 $8.91 $8.95 $8.68 52,257
2022-11-28 $8.95 $9.02 $8.94 $8.95 $8.68 53,763
2022-11-25 $8.90 $8.94 $8.87 $8.94 $8.67 6,412
2022-11-23 $8.83 $8.91 $8.83 $8.89 $8.63 83,815
2022-11-22 $8.82 $8.85 $8.80 $8.82 $8.56 71,870
2022-11-21 $8.82 $8.86 $8.77 $8.80 $8.54 41,083
2022-11-18 $8.85 $8.89 $8.83 $8.86 $8.55 32,571
2022-11-17 $8.84 $8.87 $8.83 $8.84 $8.53 31,123
2022-11-16 $8.77 $8.91 $8.77 $8.88 $8.57 64,422
2022-11-15 $8.88 $8.91 $8.82 $8.89 $8.58 54,946
2022-11-14 $8.80 $8.88 $8.79 $8.79 $8.48 54,110
2022-11-11 $8.87 $8.90 $8.85 $8.88 $8.57 32,799
2022-11-10 $8.75 $8.86 $8.75 $8.86 $8.55 42,769
2022-11-09 $8.73 $8.74 $8.64 $8.65 $8.35 35,927
2022-11-08 $8.69 $8.75 $8.69 $8.71 $8.41 36,497
2022-11-07 $8.78 $8.80 $8.65 $8.69 $8.39 58,835
2022-11-04 $8.72 $8.81 $8.71 $8.76 $8.46 44,619
2022-11-03 $8.80 $8.81 $8.72 $8.73 $8.43 66,997
2022-11-02 $8.80 $8.88 $8.80 $8.85 $8.54 22,036
2022-11-01 $8.75 $8.80 $8.73 $8.80 $8.49 351,182
2022-10-31 $8.75 $8.77 $8.70 $8.70 $8.40 27,902
2022-10-28 $8.69 $8.75 $8.68 $8.73 $8.43 42,752
2022-10-27 $8.63 $8.70 $8.61 $8.69 $8.39 156,012
2022-10-26 $8.59 $8.68 $8.57 $8.57 $8.27 111,651
2022-10-25 $8.50 $8.65 $8.50 $8.65 $8.35 326,804
2022-10-24 $8.48 $8.56 $8.47 $8.51 $8.21 57,526
2022-10-21 $8.48 $8.51 $8.39 $8.46 $8.17 85,466
2022-10-20 $8.59 $8.64 $8.51 $8.53 $8.19 578,792
2022-10-19 $8.62 $8.65 $8.59 $8.61 $8.27 42,710
2022-10-18 $8.67 $8.74 $8.67 $8.69 $8.34 36,791
2022-10-17 $8.74 $8.79 $8.68 $8.68 $8.33 29,546
2022-10-14 $8.69 $8.77 $8.67 $8.69 $8.69 45,727
2022-10-13 $8.65 $8.69 $8.64 $8.65 $8.65 85,385
2022-10-12 $8.68 $8.74 $8.68 $8.69 $8.69 67,327
2022-10-11 $8.81 $8.81 $8.65 $8.67 $8.67 125,133
2022-10-10 $8.95 $8.95 $8.75 $8.76 $8.76 41,613
2022-10-07 $8.99 $8.99 $8.88 $8.89 $8.89 38,772
2022-10-06 $8.96 $9.04 $8.96 $8.98 $8.98 166,770
2022-10-05 $9.08 $9.15 $9.00 $9.02 $9.02 36,068
2022-10-04 $9.13 $9.17 $9.09 $9.14 $9.14 30,270
2022-10-03 $9.05 $9.12 $8.98 $9.09 $9.09 57,897
2022-09-30 $8.97 $8.97 $8.87 $8.95 $8.95 123,798
2022-09-29 $8.87 $8.92 $8.81 $8.86 $8.86 79,913
2022-09-28 $8.97 $8.98 $8.84 $8.96 $8.96 61,434
2022-09-27 $8.88 $8.94 $8.71 $8.93 $8.93 143,550
2022-09-26 $9.04 $9.06 $8.88 $8.89 $8.89 48,452
2022-09-23 $9.15 $9.16 $9.00 $9.03 $9.03 53,389
2022-09-22 $9.51 $9.62 $9.21 $9.24 $9.24 73,671
2022-09-21 $9.67 $9.97 $9.63 $9.68 $9.43 111,265
2022-09-20 $9.69 $9.78 $9.60 $9.64 $9.39 19,807
2022-09-19 $9.65 $9.68 $9.63 $9.67 $9.42 56,652
2022-09-16 $9.80 $9.80 $9.63 $9.65 $9.65 28,640
2022-09-15 $9.82 $9.86 $9.78 $9.79 $9.79 23,217
2022-09-14 $10.01 $10.01 $9.80 $9.84 $9.84 49,480
2022-09-13 $9.96 $10.03 $9.92 $9.99 $9.99 53,637
2022-09-12 $10.02 $10.03 $9.99 $10.01 $10.01 18,861
2022-09-09 $10.01 $10.01 $9.93 $9.99 $9.99 19,737
2022-09-08 $10.00 $10.05 $9.98 $9.98 $9.98 6,096
2022-09-07 $10.03 $10.07 $9.99 $10.07 $10.07 24,016
2022-09-06 $10.00 $10.07 $10.00 $10.04 $10.04 18,703
2022-09-02 $10.05 $10.13 $10.03 $10.03 $10.03 72,797
2022-09-01 $10.03 $10.04 $9.95 $10.00 $10.00 44,978
2022-08-31 $10.10 $10.14 $10.03 $10.05 $10.05 27,663
2022-08-30 $10.24 $10.24 $10.07 $10.07 $10.07 47,086
2022-08-29 $10.29 $10.29 $10.25 $10.27 $10.27 25,518
2022-08-26 $10.31 $10.36 $10.28 $10.28 $10.28 12,982
2022-08-25 $10.39 $10.40 $10.33 $10.35 $10.35 9,303
2022-08-24 $10.27 $10.41 $10.27 $10.41 $10.41 11,014
2022-08-23 $10.27 $10.31 $10.27 $10.30 $10.30 6,569
2022-08-22 $10.40 $10.45 $10.29 $10.33 $10.29 26,623
2022-08-19 $10.40 $10.45 $10.35 $10.38 $10.33 21,344
2022-08-18 $10.49 $10.51 $10.34 $10.45 $10.40 31,612
2022-08-17 $10.64 $10.64 $10.45 $10.53 $10.48 14,140
2022-08-16 $10.67 $11.09 $10.48 $10.60 $10.55 62,100
2022-08-15 $10.64 $10.75 $10.49 $10.72 $10.67 30,156
2022-08-12 $10.62 $10.66 $10.61 $10.64 $10.59 6,010
2022-08-11 $10.62 $10.62 $10.55 $10.61 $10.56 5,691
2022-08-10 $10.58 $10.61 $10.57 $10.59 $10.54 25,149
2022-08-09 $10.55 $10.57 $10.52 $10.54 $10.50 18,687
2022-08-08 $10.56 $10.59 $10.52 $10.57 $10.52 29,060
2022-08-05 $10.52 $10.59 $10.52 $10.56 $10.51 23,829
2022-08-04 $10.65 $10.65 $10.54 $10.63 $10.58 30,666
2022-08-03 $10.57 $10.60 $10.55 $10.59 $10.54 33,206
2022-08-02 $10.50 $10.60 $10.50 $10.59 $10.54 61,506
2022-08-01 $10.42 $10.56 $10.42 $10.55 $10.50 28,166
2022-07-29 $10.38 $10.49 $10.32 $10.49 $10.44 38,427
2022-07-28 $10.15 $10.32 $10.15 $10.31 $10.27 43,801
2022-07-27 $10.10 $10.13 $10.01 $10.11 $10.07 33,122
2022-07-26 $10.17 $10.17 $10.07 $10.09 $10.05 18,079
2022-07-25 $10.10 $10.15 $10.08 $10.12 $10.08 22,188
2022-07-22 $9.91 $10.11 $9.91 $10.09 $10.05 47,299
2022-07-21 $9.90 $9.91 $9.86 $9.88 $9.84 41,316
2022-07-20 $9.91 $10.05 $9.91 $9.94 $9.85 39,728
2022-07-19 $9.87 $9.95 $9.87 $9.94 $9.85 35,790
2022-07-18 $9.82 $9.85 $9.79 $9.85 $9.76 18,455
2022-07-15 $9.74 $9.78 $9.70 $9.76 $9.67 43,881
2022-07-14 $9.80 $9.86 $9.71 $9.74 $9.65 80,394
2022-07-13 $9.77 $9.90 $9.77 $9.83 $9.74 43,475
2022-07-12 $9.87 $10.02 $9.84 $9.86 $9.77 46,286
2022-07-11 $9.98 $10.00 $9.91 $9.91 $9.82 28,054
2022-07-08 $9.95 $10.02 $9.93 $9.97 $9.88 22,599
2022-07-07 $10.01 $10.06 $10.01 $10.02 $9.93 71,505
2022-07-06 $10.01 $10.04 $9.98 $9.98 $9.89 58,200
2022-07-05 $9.96 $10.03 $9.89 $10.01 $9.92 82,980
2022-07-01 $9.82 $9.96 $9.80 $9.94 $9.85 54,766
2022-06-30 $9.79 $9.83 $9.65 $9.78 $9.69 167,138
2022-06-29 $9.80 $9.86 $9.64 $9.66 $9.57 249,606
2022-06-28 $9.82 $9.88 $9.82 $9.83 $9.74 46,000
2022-06-27 $9.91 $10.03 $9.82 $9.82 $9.73 74,591
2022-06-24 $9.89 $9.99 $9.89 $9.96 $9.87 32,612
2022-06-23 $9.90 $9.98 $9.79 $9.95 $9.86 60,944
2022-06-22 $9.91 $9.95 $9.85 $9.89 $9.80 69,430
2022-06-21 $10.04 $10.10 $10.04 $10.07 $9.74 55,650
2022-06-17 $10.05 $10.09 $10.01 $10.08 $9.75 35,454
2022-06-16 $10.23 $10.23 $10.06 $10.06 $9.73 91,582
2022-06-15 $10.44 $10.53 $10.22 $10.28 $9.94 70,274
2022-06-14 $10.76 $10.79 $10.28 $10.40 $10.06 75,934
2022-06-13 $10.91 $10.91 $10.63 $10.74 $10.39 69,909
2022-06-10 $10.98 $11.00 $10.93 $10.98 $10.62 38,386
2022-06-09 $10.90 $11.01 $10.90 $10.98 $10.62 64,331
2022-06-08 $11.00 $11.02 $10.89 $10.98 $10.62 49,859
2022-06-07 $10.96 $11.00 $10.93 $10.99 $10.63 63,993
2022-06-06 $10.86 $10.98 $10.84 $10.98 $10.61 117,374
2022-06-03 $10.80 $10.84 $10.78 $10.81 $10.45 56,667
2022-06-02 $10.82 $10.84 $10.76 $10.77 $10.41 61,127
2022-06-01 $10.80 $10.82 $10.78 $10.79 $10.43 67,755
2022-05-31 $10.68 $10.84 $10.67 $10.82 $10.46 78,122
2022-05-27 $10.62 $10.76 $10.62 $10.68 $10.33 59,237
2022-05-26 $10.62 $10.66 $10.55 $10.59 $10.24 131,877
2022-05-25 $10.47 $10.62 $10.47 $10.61 $10.26 97,178
2022-05-24 $10.30 $10.49 $10.30 $10.47 $10.12 78,194
2022-05-23 $10.20 $10.31 $10.20 $10.27 $9.93 94,882
2022-05-20 $10.18 $10.25 $10.18 $10.24 $9.90 69,011
2022-05-19 $10.38 $10.43 $10.14 $10.20 $9.83 293,404
2022-05-18 $10.28 $10.35 $10.27 $10.34 $9.96 67,643
2022-05-17 $10.19 $10.29 $10.19 $10.29 $9.91 50,309
2022-05-16 $10.19 $10.24 $10.19 $10.19 $9.82 40,596
2022-05-13 $10.13 $10.26 $10.13 $10.17 $9.80 111,910
2022-05-12 $10.30 $10.30 $10.16 $10.17 $9.80 54,382
2022-05-11 $10.17 $10.32 $10.17 $10.29 $9.91 46,269
2022-05-10 $10.28 $10.29 $10.18 $10.20 $9.83 44,623
2022-05-09 $10.32 $10.36 $10.24 $10.25 $9.87 62,692
2022-05-06 $10.40 $10.45 $10.35 $10.35 $9.97 65,793
2022-05-05 $10.56 $10.62 $10.45 $10.46 $10.08 32,518
2022-05-04 $10.58 $10.63 $10.50 $10.61 $10.22 51,071
2022-05-03 $10.60 $10.65 $10.56 $10.57 $10.18 35,130
2022-05-02 $10.70 $10.73 $10.57 $10.57 $10.18 59,294
2022-04-29 $10.81 $10.86 $10.72 $10.72 $10.33 29,636
2022-04-28 $10.84 $10.88 $10.82 $10.86 $10.46 42,198
2022-04-27 $10.94 $10.96 $10.83 $10.84 $10.44 53,053
2022-04-26 $10.93 $10.97 $10.88 $10.90 $10.50 43,815
2022-04-25 $11.01 $11.03 $10.93 $10.94 $10.54 37,324
2022-04-22 $11.19 $11.19 $10.99 $11.01 $10.61 106,927
2022-04-21 $11.16 $11.18 $11.09 $11.13 $10.72 36,478
2022-04-20 $11.18 $11.26 $11.12 $11.23 $10.78 75,445
2022-04-19 $11.26 $11.26 $11.15 $11.18 $10.73 8,849
2022-04-18 $11.27 $11.34 $11.18 $11.21 $10.76 39,407
2022-04-14 $11.38 $11.38 $11.27 $11.27 $10.82 24,591
2022-04-13 $11.34 $11.39 $11.33 $11.35 $10.90 18,757
2022-04-12 $11.38 $11.39 $11.32 $11.32 $10.87 11,428
2022-04-11 $11.37 $11.77 $11.30 $11.32 $10.87 60,653
2022-04-08 $11.35 $11.39 $11.32 $11.34 $10.89 41,596
2022-04-07 $11.37 $11.49 $11.35 $11.35 $10.90 38,285
2022-04-06 $11.46 $11.50 $11.36 $11.41 $10.95 57,082
2022-04-05 $11.61 $11.73 $11.48 $11.48 $11.02 56,731
2022-04-04 $11.67 $11.75 $11.62 $11.67 $11.20 19,019
2022-04-01 $11.64 $11.68 $11.58 $11.65 $11.18 27,126
2022-03-31 $11.83 $11.86 $11.67 $11.70 $11.23 48,192
2022-03-30 $11.53 $11.70 $11.52 $11.70 $11.23 33,805
2022-03-29 $11.50 $11.64 $11.50 $11.51 $11.05 15,627
2022-03-28 $11.53 $11.62 $11.52 $11.52 $11.06 21,465
2022-03-25 $11.66 $11.66 $11.52 $11.56 $11.10 33,208
2022-03-24 $11.78 $11.78 $11.65 $11.65 $11.18 30,104
2022-03-23 $11.84 $11.84 $11.70 $11.74 $11.27 28,690
2022-03-22 $11.90 $11.92 $11.90 $11.90 $11.22 27,527
2022-03-21 $11.96 $11.97 $11.88 $11.89 $11.21 21,589
2022-03-18 $11.96 $12.05 $11.93 $11.93 $11.25 19,478
2022-03-17 $11.86 $11.96 $11.86 $11.94 $11.26 29,725
2022-03-16 $11.97 $12.04 $11.80 $11.86 $11.18 46,130
2022-03-15 $12.14 $12.18 $11.93 $12.08 $11.39 19,650
2022-03-14 $12.21 $12.37 $12.11 $12.19 $11.50 28,981
2022-03-11 $12.23 $12.34 $12.20 $12.22 $11.52 26,362
2022-03-10 $12.04 $12.40 $12.04 $12.23 $11.53 46,242
2022-03-09 $12.23 $12.27 $12.20 $12.21 $11.51 24,071
2022-03-08 $12.16 $12.30 $12.16 $12.27 $11.57 16,981
2022-03-07 $12.16 $12.25 $12.16 $12.23 $11.53 23,385
2022-03-04 $12.08 $12.24 $12.08 $12.22 $11.52 16,398
2022-03-03 $12.03 $12.20 $12.03 $12.14 $11.45 35,683
2022-03-02 $12.19 $12.21 $12.14 $12.14 $11.45 26,086
2022-03-01 $12.11 $12.19 $12.11 $12.18 $11.49 20,501
2022-02-28 $11.99 $12.18 $11.97 $12.16 $11.47 20,042
2022-02-25 $11.92 $11.98 $11.92 $11.97 $11.29 20,703
2022-02-24 $11.79 $11.96 $11.76 $11.89 $11.21 84,237
2022-02-23 $11.81 $11.82 $11.73 $11.73 $11.06 16,336
2022-02-22 $11.80 $11.84 $11.77 $11.78 $11.11 34,665
2022-02-18 $11.75 $11.87 $11.75 $11.84 $11.17 34,153
2022-02-17 $11.75 $11.78 $11.73 $11.74 $11.07 32,541
2022-02-16 $11.75 $11.79 $11.71 $11.76 $11.05 62,083
2022-02-15 $11.91 $11.92 $11.76 $11.76 $11.05 24,488
2022-02-14 $12.09 $12.09 $11.86 $11.88 $11.17 74,273
2022-02-11 $12.01 $12.10 $12.01 $12.08 $11.35 12,717
2022-02-10 $12.22 $12.22 $12.02 $12.03 $11.31 45,291
2022-02-09 $12.35 $12.35 $12.16 $12.16 $11.43 39,049
2022-02-08 $12.13 $12.20 $12.10 $12.17 $11.44 38,283
2022-02-07 $12.25 $12.25 $12.10 $12.13 $11.40 27,845
2022-02-04 $12.20 $12.24 $12.06 $12.08 $11.35 43,281
2022-02-03 $12.32 $12.33 $12.21 $12.22 $11.49 27,293
2022-02-02 $12.33 $12.40 $12.32 $12.38 $11.64 79,280
2022-02-01 $12.24 $12.31 $12.24 $12.29 $11.55 41,260
2022-01-31 $12.23 $12.28 $12.21 $12.22 $11.49 24,971
2022-01-28 $12.14 $12.28 $12.14 $12.27 $11.53 23,713
2022-01-27 $12.20 $12.25 $12.13 $12.22 $11.49 34,621
2022-01-26 $12.35 $12.35 $12.20 $12.20 $11.47 35,933
2022-01-25 $12.00 $12.30 $12.00 $12.26 $11.52 32,553
2022-01-24 $12.20 $12.36 $12.00 $12.10 $11.37 70,592
2022-01-21 $12.52 $12.52 $12.25 $12.25 $11.51 51,754
2022-01-20 $12.48 $12.56 $12.45 $12.45 $11.66 36,576
2022-01-19 $12.64 $12.65 $12.45 $12.45 $11.66 57,066
2022-01-18 $12.75 $12.82 $12.64 $12.67 $11.87 47,504
2022-01-14 $12.82 $12.85 $12.73 $12.76 $11.95 39,509
2022-01-13 $12.90 $12.93 $12.84 $12.88 $12.07 46,480
2022-01-12 $12.92 $12.95 $12.89 $12.95 $12.13 32,627
2022-01-11 $12.97 $12.97 $12.86 $12.89 $12.08 46,351
2022-01-10 $12.99 $12.99 $12.91 $12.94 $12.12 46,905
2022-01-07 $13.05 $13.05 $12.95 $12.99 $12.17 44,968
2022-01-06 $13.09 $13.10 $13.03 $13.07 $12.25 43,545
2022-01-05 $13.10 $13.12 $13.08 $13.10 $12.27 68,613
2022-01-04 $13.18 $13.18 $13.08 $13.12 $12.29 19,509
2022-01-03 $13.20 $13.23 $13.07 $13.18 $12.35 22,257
2021-12-31 $13.22 $13.30 $13.14 $13.25 $12.41 90,220
2021-12-30 $13.02 $13.13 $13.01 $13.08 $12.25 71,555
2021-12-29 $13.08 $13.13 $13.00 $13.02 $12.20 46,380
2021-12-28 $13.06 $13.10 $12.98 $13.00 $12.18 52,775
2021-12-27 $13.04 $13.13 $13.03 $13.05 $12.23 86,225
2021-12-23 $13.10 $13.20 $13.10 $13.13 $12.30 32,482
2021-12-22 $13.25 $13.25 $12.96 $13.08 $12.25 66,806
2021-12-21 $14.23 $14.23 $14.13 $14.16 $12.38 50,268
2021-12-20 $14.21 $14.28 $14.15 $14.22 $12.43 38,548
2021-12-17 $14.12 $14.22 $14.11 $14.20 $12.41 24,327
2021-12-16 $14.02 $14.12 $14.01 $14.04 $12.27 37,974
2021-12-15 $14.20 $14.38 $14.04 $14.04 $12.27 25,611
2021-12-14 $13.91 $14.20 $13.91 $14.20 $12.41 29,809
2021-12-13 $14.21 $14.25 $13.82 $13.91 $12.16 53,670
2021-12-10 $14.30 $14.39 $14.13 $14.13 $12.35 33,043
2021-12-09 $14.45 $14.45 $14.16 $14.21 $12.42 30,207
2021-12-08 $14.15 $14.53 $14.04 $14.33 $12.53 57,462
2021-12-07 $13.96 $14.08 $13.92 $14.02 $12.26 45,686
2021-12-06 $13.76 $13.88 $13.76 $13.85 $12.11 29,832
2021-12-03 $13.80 $13.87 $13.75 $13.76 $12.03 23,429
2021-12-02 $13.99 $13.99 $13.76 $13.79 $12.05 80,754
2021-12-01 $14.09 $14.17 $13.91 $13.96 $12.20 39,096
2021-11-30 $14.25 $14.25 $14.01 $14.09 $12.32 121,921
2021-11-29 $14.22 $14.25 $14.05 $14.25 $12.46 92,232
2021-11-26 $14.10 $14.14 $14.03 $14.09 $12.32 26,971
2021-11-24 $14.04 $14.08 $13.95 $14.08 $12.31 76,606
2021-11-23 $13.98 $13.98 $13.83 $13.85 $12.11 26,147
2021-11-22 $14.11 $14.17 $13.99 $14.00 $12.24 30,974
2021-11-19 $14.22 $14.22 $14.11 $14.13 $12.35 35,502
2021-11-18 $14.17 $14.24 $14.15 $14.17 $12.36 41,097
2021-11-17 $14.20 $14.21 $14.15 $14.21 $12.39 97,865
2021-11-16 $14.22 $14.24 $14.19 $14.23 $12.41 241,438
2021-11-15 $14.19 $14.22 $14.19 $14.22 $12.40 25,059
2021-11-12 $14.15 $14.24 $14.15 $14.20 $12.38 29,692
2021-11-11 $14.24 $14.24 $14.17 $14.23 $12.41 59,668
2021-11-10 $14.12 $14.25 $14.12 $14.23 $12.41 35,463
2021-11-09 $14.08 $14.14 $14.04 $14.10 $12.30 36,378
2021-11-08 $14.40 $14.78 $14.00 $14.08 $12.28 37,319
2021-11-05 $13.98 $14.04 $13.98 $14.03 $12.23 13,423
2021-11-04 $13.96 $14.00 $13.92 $13.96 $12.17 22,560
2021-11-03 $13.95 $13.96 $13.85 $13.95 $12.17 37,331
2021-11-02 $13.87 $13.93 $13.84 $13.88 $12.10 68,428
2021-11-01 $13.87 $13.94 $13.83 $13.84 $12.07 35,274
2021-10-29 $14.04 $14.04 $13.87 $13.93 $12.15 32,302
2021-10-28 $14.05 $14.06 $13.96 $14.06 $12.26 13,642
2021-10-27 $13.99 $14.13 $13.99 $14.03 $12.23 67,181
2021-10-26 $14.05 $14.09 $13.99 $14.01 $12.22 31,190
2021-10-25 $13.99 $14.02 $13.99 $14.01 $12.22 33,302
2021-10-22 $14.02 $14.02 $13.94 $13.99 $12.20 20,567
2021-10-21 $14.01 $14.01 $13.93 $13.99 $12.20 37,411
2021-10-20 $14.00 $14.04 $13.98 $13.98 $12.16 15,959
2021-10-19 $14.05 $14.05 $13.97 $13.98 $12.16 123,365
2021-10-18 $13.98 $14.03 $13.96 $14.01 $12.19 17,661
2021-10-15 $13.98 $14.03 $13.97 $14.02 $12.19 21,695
2021-10-14 $13.95 $13.98 $13.95 $13.96 $12.14 11,760
2021-10-13 $13.95 $13.95 $13.89 $13.93 $12.12 12,068
2021-10-12 $13.95 $13.95 $13.86 $13.95 $12.14 41,594
2021-10-11 $13.74 $13.82 $13.74 $13.81 $12.01 16,185
2021-10-08 $13.82 $13.82 $13.74 $13.74 $11.95 17,006
2021-10-07 $13.80 $13.81 $13.75 $13.79 $12.00 26,922
2021-10-06 $13.84 $13.87 $13.73 $13.78 $11.99 12,067
2021-10-05 $13.85 $13.87 $13.81 $13.85 $12.05 7,697
2021-10-04 $13.92 $13.92 $13.78 $13.84 $12.04 19,354
2021-10-01 $13.83 $13.88 $13.82 $13.85 $12.05 11,475
2021-09-30 $13.81 $13.89 $13.77 $13.78 $11.99 56,412
2021-09-29 $13.71 $13.81 $13.71 $13.75 $11.96 40,335
2021-09-28 $13.79 $13.86 $13.61 $13.64 $11.87 61,362
2021-09-27 $13.92 $13.95 $13.81 $13.81 $12.01 50,247
2021-09-24 $13.94 $13.98 $13.91 $13.96 $12.14 26,756
2021-09-23 $14.08 $14.13 $13.91 $13.91 $12.10 22,892
2021-09-22 $14.05 $14.13 $14.05 $14.05 $12.22 14,363
2021-09-21 $14.20 $14.20 $14.07 $14.07 $12.21 43,524
2021-09-20 $14.18 $14.18 $14.02 $14.08 $12.22 40,362
2021-09-17 $14.10 $14.15 $14.01 $14.03 $12.18 12,958
2021-09-16 $13.95 $14.16 $13.95 $14.10 $12.24 72,887
2021-09-15 $13.96 $14.08 $13.94 $13.98 $12.14 25,496
2021-09-14 $14.00 $14.00 $13.94 $13.96 $12.11 25,897
2021-09-13 $13.99 $14.04 $13.94 $13.98 $12.13 58,359
2021-09-10 $13.99 $14.01 $13.90 $13.90 $12.06 39,680
2021-09-09 $13.97 $14.00 $13.93 $13.94 $12.10 27,634
2021-09-08 $13.94 $13.95 $13.88 $13.95 $12.11 16,629
2021-09-07 $13.97 $13.97 $13.92 $13.94 $12.10 19,111
2021-09-03 $13.95 $14.00 $13.90 $13.96 $12.12 20,490
2021-09-02 $14.01 $14.01 $13.91 $13.95 $12.11 18,931
2021-09-01 $13.98 $13.98 $13.89 $13.95 $12.11 18,042
2021-08-31 $14.00 $14.00 $13.90 $13.95 $12.11 72,860
2021-08-30 $13.93 $13.98 $13.86 $13.87 $12.04 48,417
2021-08-27 $13.83 $13.98 $13.79 $13.87 $12.04 16,200
2021-08-26 $13.76 $13.79 $13.73 $13.78 $11.96 17,845
2021-08-25 $13.82 $13.82 $13.72 $13.72 $11.91 32,034
2021-08-24 $13.74 $13.90 $13.70 $13.82 $11.99 31,377
2021-08-23 $13.81 $13.81 $13.71 $13.71 $11.90 16,399
2021-08-20 $13.92 $13.94 $13.86 $13.88 $11.92 37,380
2021-08-19 $13.94 $13.97 $13.86 $13.88 $11.92 38,852
2021-08-18 $13.99 $13.99 $13.85 $13.97 $11.99 43,162
2021-08-17 $13.98 $14.06 $13.89 $13.95 $11.98 30,586
2021-08-16 $13.95 $14.02 $13.94 $13.95 $11.98 18,773
2021-08-13 $13.95 $13.99 $13.93 $13.93 $11.96 9,647
2021-08-12 $13.95 $14.05 $13.90 $13.93 $11.96 18,281
2021-08-11 $13.95 $14.06 $13.91 $13.99 $12.01 35,853
2021-08-10 $13.98 $13.99 $13.91 $13.95 $11.98 26,224
2021-08-09 $14.00 $14.00 $13.92 $13.92 $11.95 13,987
2021-08-06 $14.10 $14.10 $13.96 $13.99 $12.01 34,622
2021-08-05 $14.14 $14.23 $14.12 $14.14 $12.14 26,756
2021-08-04 $14.23 $14.27 $14.11 $14.14 $12.14 25,605
2021-08-03 $14.26 $14.26 $14.13 $14.13 $12.13 16,557
2021-08-02 $14.23 $14.35 $14.22 $14.24 $12.23 11,382
2021-07-30 $14.50 $14.50 $14.13 $14.24 $12.23 32,390
2021-07-29 $14.20 $14.50 $14.20 $14.50 $12.45 62,977
2021-07-28 $14.15 $14.20 $14.15 $14.20 $12.19 21,834
2021-07-27 $14.19 $14.19 $14.12 $14.13 $12.13 23,748
2021-07-26 $14.10 $14.18 $14.10 $14.17 $12.17 6,747
2021-07-23 $14.20 $14.20 $13.93 $14.08 $12.09 15,230
2021-07-22 $14.20 $14.20 $14.08 $14.11 $12.11 31,353
2021-07-21 $14.10 $14.15 $14.06 $14.15 $12.12 28,715
2021-07-20 $14.13 $14.13 $14.10 $14.12 $12.09 15,364
2021-07-19 $14.20 $14.20 $14.15 $14.16 $12.13 20,341
2021-07-16 $14.17 $14.20 $14.12 $14.20 $12.16 15,734
2021-07-15 $14.17 $14.19 $14.14 $14.19 $12.15 39,506
2021-07-14 $14.15 $14.15 $14.11 $14.12 $12.09 17,319
2021-07-13 $14.15 $14.15 $14.14 $14.15 $12.12 45,734
2021-07-12 $14.15 $14.15 $14.11 $14.14 $12.11 8,391
2021-07-09 $14.15 $14.15 $14.08 $14.15 $12.12 21,557
2021-07-08 $14.20 $14.20 $14.06 $14.13 $12.10 53,135
2021-07-07 $13.98 $14.20 $13.94 $14.20 $12.16 43,974
2021-07-06 $13.85 $13.98 $13.83 $13.98 $11.97 26,942
2021-07-02 $13.76 $13.86 $13.76 $13.83 $11.85 19,768
2021-07-01 $13.93 $14.00 $13.80 $13.80 $11.82 37,231
2021-06-30 $13.88 $14.00 $13.77 $14.00 $11.99 54,104
2021-06-29 $13.77 $13.87 $13.75 $13.80 $11.82 25,124
2021-06-28 $13.76 $13.76 $13.73 $13.74 $11.77 14,927
2021-06-25 $13.75 $13.75 $13.66 $13.66 $11.70 25,511
2021-06-24 $13.70 $13.73 $13.69 $13.70 $11.73 20,821
2021-06-23 $13.66 $13.72 $13.65 $13.65 $11.69 27,566
2021-06-22 $13.74 $13.74 $13.65 $13.67 $11.71 35,069
2021-06-21 $13.94 $13.94 $13.71 $13.71 $11.71 20,434
2021-06-18 $13.96 $13.96 $13.80 $13.87 $11.85 27,374
2021-06-17 $14.09 $14.09 $13.89 $13.96 $11.93 32,048
2021-06-16 $14.02 $14.04 $13.94 $13.99 $11.95 29,021
2021-06-15 $14.04 $14.04 $13.96 $14.00 $11.96 98,005
2021-06-14 $13.97 $14.00 $13.92 $13.98 $11.94 25,050
2021-06-11 $13.91 $13.99 $13.90 $13.93 $11.90 30,157
2021-06-10 $13.98 $13.99 $13.88 $13.90 $11.88 26,441
2021-06-09 $13.87 $13.89 $13.83 $13.85 $11.83 6,658
2021-06-08 $13.95 $13.95 $13.80 $13.82 $11.81 70,657
2021-06-07 $13.83 $14.10 $13.83 $13.93 $11.90 85,339
2021-06-04 $14.04 $14.10 $13.80 $13.88 $11.86 60,230
2021-06-03 $14.10 $14.10 $13.92 $13.95 $11.92 37,895
2021-06-02 $14.03 $14.24 $13.85 $14.09 $12.04 89,657
2021-06-01 $14.00 $14.24 $13.92 $13.96 $11.93 51,981
2021-05-28 $13.98 $13.99 $13.89 $13.99 $11.95 20,524
2021-05-27 $14.08 $14.08 $13.84 $13.90 $11.88 54,634
2021-05-26 $13.51 $14.75 $13.50 $14.07 $12.02 329,265
2021-05-25 $13.55 $13.58 $13.45 $13.48 $11.52 16,414
2021-05-24 $13.55 $13.60 $13.49 $13.49 $11.53 9,488
2021-05-21 $13.56 $13.64 $13.50 $13.51 $11.54 14,703
2021-05-20 $13.69 $13.70 $13.57 $13.57 $11.59 14,454
2021-05-19 $13.72 $13.83 $13.63 $13.72 $11.69 20,756
2021-05-18 $13.88 $13.88 $13.56 $13.69 $11.67 54,624
2021-05-17 $13.66 $13.88 $13.61 $13.88 $11.83 21,451
2021-05-14 $13.70 $13.70 $13.60 $13.63 $11.62 12,215
2021-05-13 $13.75 $13.75 $13.62 $13.67 $11.65 14,240
2021-05-12 $13.61 $14.04 $13.55 $13.72 $11.69 98,335
2021-05-11 $13.50 $13.60 $13.48 $13.57 $11.57 16,081
2021-05-10 $13.46 $13.67 $13.46 $13.58 $11.58 22,939
2021-05-07 $13.42 $13.50 $13.35 $13.50 $11.51 27,422
2021-05-06 $13.31 $13.35 $13.23 $13.30 $11.33 56,797
2021-05-05 $13.35 $13.35 $13.27 $13.33 $11.36 15,489
2021-05-04 $13.20 $13.34 $13.20 $13.30 $11.34 25,554
2021-05-03 $13.14 $13.20 $13.14 $13.19 $11.24 29,517
2021-04-30 $13.15 $13.19 $13.13 $13.15 $11.21 10,089
2021-04-29 $13.14 $13.19 $13.13 $13.17 $11.23 13,308
2021-04-28 $13.12 $13.15 $13.11 $13.14 $11.20 24,207
2021-04-27 $13.06 $13.13 $13.06 $13.10 $11.16 17,618
2021-04-26 $13.02 $13.09 $13.02 $13.06 $11.13 25,521
2021-04-23 $13.07 $13.07 $12.98 $12.99 $11.08 17,616
2021-04-22 $13.00 $13.07 $13.00 $13.02 $11.10 10,272
2021-04-21 $13.06 $13.06 $13.01 $13.02 $11.07 12,859
2021-04-20 $13.07 $13.07 $13.03 $13.03 $11.08 52,960
2021-04-19 $13.05 $13.07 $13.05 $13.05 $11.10 9,002
2021-04-16 $13.05 $13.07 $13.00 $13.03 $11.08 21,063
2021-04-15 $12.97 $13.05 $12.97 $13.05 $11.10 17,324
2021-04-14 $12.86 $12.95 $12.86 $12.93 $10.99 26,973
2021-04-13 $12.97 $12.97 $12.88 $12.90 $10.97 14,690
2021-04-12 $12.94 $12.94 $12.85 $12.88 $10.95 16,471
2021-04-09 $12.86 $12.91 $12.86 $12.90 $10.97 13,888
2021-04-08 $12.83 $12.90 $12.83 $12.86 $10.94 45,112
2021-04-07 $12.80 $12.91 $12.80 $12.85 $10.93 25,785
2021-04-06 $12.87 $12.99 $12.84 $12.84 $10.92 18,579
2021-04-05 $12.91 $12.91 $12.84 $12.84 $10.92 15,366
2021-04-01 $12.84 $12.86 $12.80 $12.85 $10.93 25,536
2021-03-31 $12.96 $13.00 $12.74 $12.79 $10.88 94,581
2021-03-30 $12.88 $12.89 $12.82 $12.87 $10.94 32,994
2021-03-29 $12.79 $12.86 $12.78 $12.85 $10.93 36,677
2021-03-26 $12.70 $12.77 $12.69 $12.76 $10.85 11,685
2021-03-25 $12.70 $12.79 $12.69 $12.69 $10.79 16,964
2021-03-24 $12.72 $12.80 $12.64 $12.64 $10.75 41,926
2021-03-23 $12.74 $12.75 $12.69 $12.71 $10.81 24,322
2021-03-22 $12.81 $12.81 $12.72 $12.75 $10.81 41,624
2021-03-19 $12.79 $12.82 $12.73 $12.78 $10.84 34,972
2021-03-18 $12.83 $12.89 $12.77 $12.77 $10.83 28,129
2021-03-17 $12.84 $12.93 $12.82 $12.84 $10.89 27,071
2021-03-16 $13.01 $13.05 $12.86 $12.86 $10.91 24,610
2021-03-15 $12.93 $13.07 $12.85 $13.01 $11.04 51,216
2021-03-12 $13.03 $13.03 $12.90 $12.95 $10.98 29,092
2021-03-11 $12.94 $13.04 $12.94 $13.01 $11.03 16,911
2021-03-10 $12.73 $12.99 $12.71 $12.91 $10.95 43,858
2021-03-09 $12.76 $12.76 $12.64 $12.68 $10.76 19,480
2021-03-08 $12.80 $12.83 $12.70 $12.70 $10.77 9,927
2021-03-05 $12.72 $12.84 $12.67 $12.76 $10.82 33,628
2021-03-04 $12.79 $12.79 $12.72 $12.73 $10.80 19,378
2021-03-03 $12.95 $12.95 $12.74 $12.78 $10.84 24,770
2021-03-02 $12.93 $12.97 $12.76 $12.96 $10.99 20,365
2021-03-01 $12.96 $13.05 $12.81 $12.88 $10.93 20,393
2021-02-26 $13.06 $13.06 $12.83 $12.88 $10.93 6,691
2021-02-25 $13.04 $13.04 $12.87 $12.97 $11.00 44,035
2021-02-24 $13.06 $13.06 $12.91 $12.96 $10.99 27,952
2021-02-23 $12.95 $13.04 $12.91 $13.04 $11.06 36,755
2021-02-22 $13.07 $13.07 $12.72 $12.92 $10.96 18,514
2021-02-19 $12.99 $13.02 $12.96 $13.02 $11.04 47,670
2021-02-18 $13.00 $13.00 $12.91 $12.98 $11.01 14,959
2021-02-17 $12.99 $13.00 $12.92 $13.00 $11.00 71,284
2021-02-16 $12.98 $13.01 $12.98 $12.99 $10.99 22,066
2021-02-12 $13.00 $13.04 $12.98 $12.99 $10.99 9,819
2021-02-11 $13.01 $13.08 $13.00 $13.00 $11.00 39,146
2021-02-10 $13.05 $13.08 $13.00 $13.02 $11.02 26,193
2021-02-09 $12.95 $13.02 $12.95 $13.01 $11.01 69,672
2021-02-08 $12.93 $12.96 $12.90 $12.94 $10.95 23,369
2021-02-05 $12.94 $12.96 $12.92 $12.93 $10.94 16,796
2021-02-04 $12.85 $12.97 $12.85 $12.97 $10.98 41,421
2021-02-03 $12.82 $12.92 $12.82 $12.92 $10.93 24,106
2021-02-02 $12.81 $12.90 $12.81 $12.86 $10.88 27,099
2021-02-01 $12.91 $12.91 $12.80 $12.81 $10.84 13,738
2021-01-29 $12.89 $12.89 $12.78 $12.79 $10.82 42,597
2021-01-28 $12.80 $12.86 $12.79 $12.85 $10.88 9,329
2021-01-27 $12.78 $12.86 $12.73 $12.80 $10.83 43,767
2021-01-26 $12.82 $12.95 $12.71 $12.84 $10.87 44,801
2021-01-25 $12.91 $12.92 $12.64 $12.74 $10.78 67,600
2021-01-22 $12.90 $12.94 $12.88 $12.91 $10.93 23,008
2021-01-21 $12.94 $12.94 $12.86 $12.88 $10.90 21,402
2021-01-20 $12.91 $12.93 $12.88 $12.93 $10.92 16,820
2021-01-19 $12.91 $12.91 $12.79 $12.89 $10.88 27,759
2021-01-15 $12.87 $12.89 $12.80 $12.86 $10.86 23,976
2021-01-14 $12.80 $12.86 $12.78 $12.84 $10.84 17,930
2021-01-13 $12.76 $12.84 $12.73 $12.78 $10.79 68,129
2021-01-12 $12.90 $12.91 $12.69 $12.77 $10.78 73,845
2021-01-11 $13.02 $13.02 $12.77 $12.98 $10.96 150,916
2021-01-08 $13.18 $13.18 $13.04 $13.11 $11.07 23,767
2021-01-07 $13.24 $13.25 $13.04 $13.09 $11.05 64,360
2021-01-06 $13.32 $13.32 $13.13 $13.24 $11.18 54,436
2021-01-05 $13.35 $13.37 $13.24 $13.25 $11.19 17,099
2021-01-04 $13.64 $13.65 $13.22 $13.31 $11.24 59,616
2020-12-31 $13.21 $13.95 $13.11 $13.64 $11.52 60,672
2020-12-30 $13.02 $13.04 $13.00 $13.03 $11.00 22,888
2020-12-29 $13.47 $13.47 $12.99 $13.03 $11.00 64,565
2020-12-28 $13.43 $13.57 $13.31 $13.44 $11.35 27,179
2020-12-24 $13.19 $13.44 $13.08 $13.44 $11.35 30,368
2020-12-23 $13.15 $13.22 $13.07 $13.19 $11.14 97,939
2020-12-22 $13.48 $13.48 $13.10 $13.21 $11.15 184,705
2020-12-21 $13.51 $13.90 $13.51 $13.84 $11.32 285,528
2020-12-18 $13.67 $13.77 $13.57 $13.76 $11.25 118,816
2020-12-17 $13.48 $13.59 $13.48 $13.54 $11.07 41,175
2020-12-16 $13.49 $13.53 $13.45 $13.51 $11.05 47,958
2020-12-15 $13.40 $13.49 $13.40 $13.46 $11.01 33,967
2020-12-14 $13.32 $13.48 $13.29 $13.42 $10.97 138,389
2020-12-11 $13.28 $13.41 $13.28 $13.32 $10.89 75,287
2020-12-10 $13.33 $13.33 $13.28 $13.31 $10.88 50,770
2020-12-09 $13.38 $13.44 $13.27 $13.30 $10.88 149,453
2020-12-08 $13.45 $13.45 $13.38 $13.43 $10.98 197,741
2020-12-07 $13.53 $13.53 $13.33 $13.37 $10.93 51,417
2020-12-04 $13.13 $13.62 $13.12 $13.53 $11.06 131,929
2020-12-03 $13.07 $13.14 $13.07 $13.13 $10.74 137,514
2020-12-02 $13.08 $13.14 $13.01 $13.10 $10.71 446,991
2020-12-01 $13.13 $13.19 $13.13 $13.15 $10.75 57,560
2020-11-30 $13.19 $13.19 $13.14 $13.17 $10.77 25,464
2020-11-27 $13.11 $13.20 $13.11 $13.16 $10.76 37,366
2020-11-25 $13.17 $13.17 $13.06 $13.10 $10.71 67,513
2020-11-24 $12.75 $13.17 $12.74 $13.17 $10.77 144,794
2020-11-23 $12.40 $12.51 $12.40 $12.48 $10.21 36,875
2020-11-20 $12.52 $12.53 $12.38 $12.41 $10.15 40,384
2020-11-19 $12.54 $12.60 $12.48 $12.49 $10.21 14,447
2020-11-18 $12.75 $12.80 $12.57 $12.58 $10.26 36,919
2020-11-17 $12.70 $12.83 $12.68 $12.70 $10.36 27,286
2020-11-16 $12.73 $12.74 $12.73 $12.73 $10.39 12,298
2020-11-13 $12.70 $12.74 $12.70 $12.72 $10.38 12,338
2020-11-12 $12.76 $12.76 $12.61 $12.69 $10.35 13,475
2020-11-11 $12.56 $12.70 $12.49 $12.70 $10.36 17,657
2020-11-10 $12.41 $12.58 $12.40 $12.51 $10.21 48,969
2020-11-09 $12.57 $12.57 $12.39 $12.43 $10.14 32,420
2020-11-06 $12.40 $12.41 $12.36 $12.41 $10.12 6,533
2020-11-05 $12.32 $12.46 $12.32 $12.42 $10.13 77,594
2020-11-04 $12.38 $12.42 $12.32 $12.32 $10.05 130,848
2020-11-03 $12.33 $12.41 $12.33 $12.40 $10.12 35,127
2020-11-02 $12.32 $12.36 $12.30 $12.33 $10.06 29,244
2020-10-30 $12.24 $12.46 $12.24 $12.36 $10.08 60,735
2020-10-29 $12.27 $12.27 $12.18 $12.20 $9.95 14,367
2020-10-28 $12.31 $12.31 $12.26 $12.29 $10.03 14,087
2020-10-27 $12.15 $12.43 $12.15 $12.38 $10.10 42,701
2020-10-26 $12.23 $12.24 $12.18 $12.18 $9.94 11,689
2020-10-23 $12.36 $12.36 $12.23 $12.25 $9.99 30,559
2020-10-22 $12.37 $12.37 $12.33 $12.34 $10.07 10,108
2020-10-21 $12.38 $12.38 $12.34 $12.35 $10.05 35,186
2020-10-20 $12.38 $12.38 $12.33 $12.38 $10.08 35,716
2020-10-19 $12.39 $12.39 $12.30 $12.34 $10.04 30,662
2020-10-16 $12.28 $12.38 $12.28 $12.37 $10.07 54,703
2020-10-15 $12.16 $12.30 $12.16 $12.30 $10.01 24,426
2020-10-14 $12.27 $12.30 $12.26 $12.27 $9.99 17,709
2020-10-13 $12.28 $12.31 $12.21 $12.26 $9.98 77,478
2020-10-12 $12.34 $12.37 $12.27 $12.29 $10.00 13,454
2020-10-09 $12.20 $12.35 $12.20 $12.32 $10.03 37,580
2020-10-08 $12.15 $12.29 $12.14 $12.26 $9.98 40,077
2020-10-07 $12.16 $12.17 $12.11 $12.12 $9.86 72,366
2020-10-06 $12.07 $12.17 $12.07 $12.16 $9.90 25,263
2020-10-05 $12.11 $12.14 $12.04 $12.07 $9.82 198,107
2020-10-02 $12.14 $12.17 $12.07 $12.12 $9.86 110,434
2020-10-01 $12.24 $12.25 $12.14 $12.21 $9.94 302,996
2020-09-30 $12.11 $12.21 $12.10 $12.18 $9.91 467,887
2020-09-29 $12.34 $12.38 $12.08 $12.09 $9.84 538,679
2020-09-28 $12.53 $12.54 $12.31 $12.36 $10.06 565,278
2020-09-25 $12.61 $12.62 $12.55 $12.55 $10.21 22,881
2020-09-24 $12.57 $12.64 $12.55 $12.61 $10.26 42,003
2020-09-23 $12.68 $12.71 $12.54 $12.57 $10.23 57,832
2020-09-22 $12.75 $12.76 $12.68 $12.68 $10.32 17,732
2020-09-21 $12.80 $12.80 $12.75 $12.78 $10.38 31,915
2020-09-18 $12.77 $12.82 $12.77 $12.79 $10.38 69,176
2020-09-17 $12.79 $12.85 $12.76 $12.77 $10.37 50,788
2020-09-16 $12.82 $12.84 $12.78 $12.80 $10.39 43,047
2020-09-15 $12.86 $12.89 $12.81 $12.81 $10.40 26,223
2020-09-14 $12.87 $12.91 $12.78 $12.78 $10.38 20,888
2020-09-11 $13.00 $13.00 $12.83 $12.92 $10.49 23,001
2020-09-10 $12.80 $13.03 $12.77 $13.03 $10.58 18,787
2020-09-09 $12.77 $12.84 $12.77 $12.80 $10.39 9,470
2020-09-08 $12.60 $12.75 $12.60 $12.75 $10.35 14,148
2020-09-04 $12.84 $12.87 $12.72 $12.73 $10.34 35,135
2020-09-03 $12.87 $12.91 $12.83 $12.84 $10.42 20,893
2020-09-02 $12.87 $12.95 $12.85 $12.91 $10.48 27,689
2020-09-01 $12.74 $12.85 $12.73 $12.78 $10.38 71,722
2020-08-31 $12.87 $12.87 $12.78 $12.78 $10.38 49,256
2020-08-28 $13.14 $13.14 $12.80 $12.86 $10.44 68,582
2020-08-27 $13.08 $13.15 $12.95 $13.15 $10.68 63,023
2020-08-26 $13.05 $13.11 $13.03 $13.04 $10.59 13,777
2020-08-25 $13.08 $13.08 $13.00 $13.02 $10.57 16,419
2020-08-24 $12.91 $13.11 $12.77 $13.11 $10.65 48,194
2020-08-21 $12.81 $12.91 $12.75 $12.89 $10.47 42,099
2020-08-20 $12.87 $12.87 $12.80 $12.83 $10.40 11,416
2020-08-19 $12.85 $12.88 $12.83 $12.86 $10.42 19,506
2020-08-18 $12.88 $12.88 $12.80 $12.81 $10.38 20,080
2020-08-17 $12.92 $12.93 $12.84 $12.88 $10.44 31,483
2020-08-14 $12.87 $12.88 $12.85 $12.86 $10.42 17,388
2020-08-13 $12.88 $12.89 $12.81 $12.87 $10.43 24,675
2020-08-12 $12.73 $12.84 $12.73 $12.81 $10.37 48,560
2020-08-11 $12.72 $12.79 $12.71 $12.73 $10.31 42,734
2020-08-10 $12.73 $12.74 $12.70 $12.72 $10.31 22,560
2020-08-07 $12.68 $12.69 $12.60 $12.69 $10.28 17,269
2020-08-06 $12.56 $12.69 $12.55 $12.69 $10.28 60,659
2020-08-05 $12.81 $12.84 $12.48 $12.50 $10.13 110,534
2020-08-04 $12.66 $12.82 $12.64 $12.80 $10.37 40,734
2020-08-03 $12.61 $12.66 $12.58 $12.64 $10.24 109,929
2020-07-31 $12.69 $12.70 $12.59 $12.65 $10.25 23,620
2020-07-30 $12.80 $12.80 $12.71 $12.73 $10.31 12,099
2020-07-29 $12.75 $12.75 $12.69 $12.75 $10.33 19,510
2020-07-28 $12.55 $12.74 $12.55 $12.74 $10.32 31,057
2020-07-27 $12.68 $12.68 $12.44 $12.51 $10.14 57,292
2020-07-24 $12.47 $12.62 $12.47 $12.60 $10.21 89,937
2020-07-23 $12.51 $12.52 $12.48 $12.49 $10.12 23,474
2020-07-22 $12.47 $12.52 $12.42 $12.48 $10.09 34,617
2020-07-21 $12.49 $12.55 $12.45 $12.50 $10.10 124,894
2020-07-20 $12.26 $12.48 $12.20 $12.40 $10.02 69,320
2020-07-17 $12.25 $12.25 $12.20 $12.20 $9.86 9,145
2020-07-16 $12.20 $12.25 $12.14 $12.25 $9.90 31,815
2020-07-15 $12.06 $12.20 $12.06 $12.20 $9.86 120,336
2020-07-14 $12.01 $12.06 $12.00 $12.06 $9.75 108,480
2020-07-13 $12.00 $12.05 $11.93 $12.00 $9.70 52,545
2020-07-10 $11.99 $12.07 $11.94 $11.98 $9.68 42,153
2020-07-09 $11.99 $12.03 $11.95 $12.00 $9.70 28,291
2020-07-08 $11.99 $12.04 $11.99 $12.00 $9.70 21,511
2020-07-07 $11.91 $12.01 $11.90 $12.00 $9.70 42,934
2020-07-06 $11.93 $11.95 $11.88 $11.93 $9.64 22,910
2020-07-02 $11.94 $11.95 $11.89 $11.90 $9.62 22,833
2020-07-01 $11.87 $11.91 $11.85 $11.91 $9.63 28,582
2020-06-30 $11.78 $11.86 $11.75 $11.78 $9.52 95,851
2020-06-29 $11.88 $11.95 $11.76 $11.79 $9.53 726,719
2020-06-26 $11.92 $11.93 $11.86 $11.86 $9.59 184,062
2020-06-25 $11.92 $11.97 $11.81 $11.93 $9.64 213,609
2020-06-24 $11.92 $12.00 $11.92 $11.95 $9.66 50,599
2020-06-23 $11.89 $11.94 $11.87 $11.92 $9.63 75,582
2020-06-22 $11.82 $11.87 $11.82 $11.86 $9.59 44,515
2020-06-19 $11.79 $11.83 $11.74 $11.82 $9.53 85,373
2020-06-18 $11.78 $11.82 $11.75 $11.80 $9.51 47,443
2020-06-17 $11.76 $11.79 $11.75 $11.78 $9.50 47,673
2020-06-16 $11.83 $11.83 $11.75 $11.75 $9.47 9,984
2020-06-15 $11.78 $11.82 $11.76 $11.79 $9.51 62,142
2020-06-12 $11.73 $11.79 $11.69 $11.79 $9.51 53,221
2020-06-11 $11.71 $11.72 $11.66 $11.71 $9.44 48,817
2020-06-10 $11.75 $11.81 $11.69 $11.77 $9.49 65,178
2020-06-09 $11.66 $11.73 $11.60 $11.73 $9.46 22,389
2020-06-08 $11.64 $11.69 $11.57 $11.69 $9.43 46,149
2020-06-05 $11.65 $11.65 $11.56 $11.57 $9.33 17,416
2020-06-04 $11.66 $11.66 $11.61 $11.64 $9.38 32,805
2020-06-03 $11.64 $11.68 $11.55 $11.64 $9.38 163,953
2020-06-02 $11.48 $11.74 $11.45 $11.57 $9.33 75,478
2020-06-01 $11.38 $11.45 $11.38 $11.44 $9.22 44,281
2020-05-29 $11.40 $11.40 $11.38 $11.40 $9.19 25,938
2020-05-28 $11.28 $11.40 $11.24 $11.38 $9.18 26,122
2020-05-27 $11.23 $11.29 $11.22 $11.27 $9.09 201,077
2020-05-26 $11.21 $11.25 $11.20 $11.21 $9.04 27,816
2020-05-22 $11.20 $11.24 $11.11 $11.18 $9.01 48,900
2020-05-21 $11.09 $11.20 $11.09 $11.18 $9.01 92,909
2020-05-20 $11.07 $11.15 $11.07 $11.12 $8.97 56,909
2020-05-19 $11.06 $11.08 $11.05 $11.07 $8.90 85,062
2020-05-18 $11.11 $11.11 $11.05 $11.05 $8.88 40,114
2020-05-15 $10.99 $11.07 $10.99 $11.05 $8.88 29,097
2020-05-14 $11.04 $11.04 $10.96 $11.00 $8.84 78,406
2020-05-13 $11.18 $11.19 $11.12 $11.14 $8.95 92,054
2020-05-12 $11.21 $11.22 $11.17 $11.19 $8.99 52,823
2020-05-11 $11.10 $11.25 $11.10 $11.20 $9.00 43,721
2020-05-08 $11.12 $11.16 $11.12 $11.13 $8.95 20,837
2020-05-07 $11.07 $11.16 $11.07 $11.11 $8.93 177,761
2020-05-06 $10.94 $11.08 $10.94 $11.06 $8.89 105,677
2020-05-05 $10.96 $11.02 $10.93 $10.96 $8.81 76,465
2020-05-04 $10.93 $10.98 $10.92 $10.93 $8.79 35,803
2020-05-01 $10.94 $10.97 $10.92 $10.97 $8.82 32,666
2020-04-30 $10.95 $10.99 $10.88 $10.94 $8.79 92,164
2020-04-29 $10.96 $11.06 $10.95 $10.96 $8.81 113,816
2020-04-28 $10.99 $11.03 $10.93 $10.94 $8.79 51,208
2020-04-27 $11.05 $11.05 $10.93 $10.93 $8.79 43,977
2020-04-24 $11.00 $11.05 $11.00 $11.04 $8.87 19,754
2020-04-23 $10.86 $11.02 $10.86 $11.00 $8.84 61,024
2020-04-22 $10.95 $11.02 $10.72 $10.85 $8.72 79,663
2020-04-21 $10.88 $11.00 $10.82 $10.93 $8.76 79,426
2020-04-20 $11.06 $11.15 $10.94 $11.01 $8.82 106,424
2020-04-17 $11.15 $11.28 $11.00 $11.16 $8.94 101,208
2020-04-16 $11.20 $11.27 $11.10 $11.15 $8.93 96,716
2020-04-15 $11.26 $11.41 $11.17 $11.25 $9.01 138,734
2020-04-14 $11.05 $11.38 $11.00 $11.30 $9.05 78,419
2020-04-13 $10.95 $10.98 $10.81 $10.96 $8.78 81,186
2020-04-09 $10.68 $11.16 $10.68 $10.99 $8.81 107,282
2020-04-08 $10.57 $10.71 $10.57 $10.63 $8.52 576,118
2020-04-07 $10.57 $10.63 $10.54 $10.59 $8.48 76,669
2020-04-06 $10.49 $10.63 $10.49 $10.52 $8.43 64,926
2020-04-03 $10.36 $10.46 $10.34 $10.36 $8.30 21,774
2020-04-02 $10.32 $10.37 $10.31 $10.36 $8.30 60,849
2020-04-01 $10.35 $10.48 $10.30 $10.35 $8.29 97,952
2020-03-31 $10.45 $10.67 $10.45 $10.51 $8.42 206,397
2020-03-30 $10.50 $10.55 $10.43 $10.48 $8.40 100,978
2020-03-27 $10.53 $10.69 $10.46 $10.55 $8.45 82,736
2020-03-26 $10.18 $10.77 $10.18 $10.72 $8.59 123,675
2020-03-25 $9.77 $10.24 $9.75 $10.16 $8.14 177,234
2020-03-24 $9.48 $9.89 $9.46 $9.60 $7.69 306,070
2020-03-23 $9.61 $9.75 $9.20 $9.29 $7.44 201,382
2020-03-20 $9.60 $9.96 $9.54 $9.58 $7.65 148,495
2020-03-19 $9.59 $9.68 $8.99 $9.62 $7.68 200,409
2020-03-18 $10.17 $10.31 $9.60 $9.82 $7.84 270,804
2020-03-17 $10.35 $10.44 $10.26 $10.31 $8.23 102,687
2020-03-16 $10.28 $10.44 $10.25 $10.39 $8.29 64,796
2020-03-13 $10.95 $11.00 $10.74 $10.78 $8.61 110,006
2020-03-12 $11.24 $11.24 $10.77 $10.78 $8.61 633,494
2020-03-11 $11.48 $11.49 $11.37 $11.39 $9.09 1,228,566
2020-03-10 $11.88 $11.88 $11.35 $11.44 $9.13 169,999
2020-03-09 $12.24 $12.24 $11.78 $11.84 $9.45 151,089
2020-03-06 $12.41 $12.55 $12.41 $12.53 $10.00 111,512
2020-03-05 $12.32 $12.51 $12.32 $12.51 $9.99 473,267
2020-03-04 $12.37 $12.45 $12.33 $12.41 $9.91 128,390
2020-03-03 $12.30 $12.39 $12.29 $12.35 $9.86 183,685
2020-03-02 $12.25 $12.38 $12.25 $12.29 $9.81 184,050
2020-02-28 $12.42 $12.47 $12.31 $12.41 $9.91 66,567
2020-02-27 $12.38 $12.55 $12.30 $12.49 $9.97 187,743
2020-02-26 $12.47 $12.53 $12.47 $12.48 $9.96 151,072
2020-02-25 $12.61 $12.61 $12.51 $12.51 $9.99 144,632
2020-02-24 $12.66 $12.67 $12.56 $12.62 $10.07 143,985
2020-02-21 $12.63 $12.66 $12.58 $12.66 $10.11 77,373
2020-02-20 $12.52 $12.61 $12.47 $12.61 $10.07 234,242
2020-02-19 $12.37 $12.52 $12.33 $12.52 $9.97 277,812
2020-02-18 $12.34 $12.38 $12.33 $12.37 $9.85 14,122
2020-02-14 $12.33 $12.34 $12.31 $12.33 $9.82 15,642
2020-02-13 $12.32 $12.32 $12.24 $12.28 $9.78 25,497
2020-02-12 $12.33 $12.34 $12.28 $12.32 $9.81 48,630
2020-02-11 $12.30 $12.34 $12.30 $12.32 $9.81 24,121
2020-02-10 $12.30 $12.32 $12.30 $12.30 $9.79 7,702
2020-02-07 $12.30 $12.31 $12.24 $12.30 $9.79 17,639
2020-02-06 $12.27 $12.27 $12.25 $12.27 $9.77 31,884
2020-02-05 $12.26 $12.27 $12.22 $12.26 $9.76 24,842
2020-02-04 $12.39 $12.39 $12.19 $12.24 $9.74 61,250
2020-02-03 $12.43 $12.43 $12.37 $12.41 $9.88 25,331
2020-01-31 $12.47 $12.49 $12.42 $12.45 $9.91 29,897
2020-01-30 $12.43 $12.45 $12.38 $12.44 $9.90 70,212
2020-01-29 $12.45 $12.45 $12.41 $12.44 $9.90 15,618
2020-01-28 $12.49 $12.53 $12.43 $12.43 $9.90 28,822
2020-01-27 $12.33 $12.49 $12.33 $12.49 $9.94 110,558
2020-01-24 $12.35 $12.37 $12.34 $12.36 $9.84 12,646
2020-01-23 $12.34 $12.36 $12.32 $12.35 $9.83 51,298
2020-01-22 $12.27 $12.33 $12.26 $12.31 $9.77 30,374
2020-01-21 $12.29 $12.32 $12.27 $12.28 $9.75 49,719
2020-01-17 $12.29 $12.30 $12.27 $12.27 $9.74 37,350
2020-01-16 $12.34 $12.34 $12.24 $12.32 $9.78 51,439
2020-01-15 $12.24 $12.34 $12.24 $12.28 $9.75 59,098
2020-01-14 $12.20 $12.35 $12.20 $12.24 $9.72 105,345
2020-01-13 $12.27 $12.28 $12.20 $12.20 $9.69 23,277
2020-01-10 $12.30 $12.31 $12.27 $12.28 $9.75 7,520
2020-01-09 $12.22 $12.30 $12.18 $12.30 $9.76 90,178
2020-01-08 $12.28 $12.29 $12.17 $12.23 $9.71 76,026
2020-01-07 $12.29 $12.33 $12.27 $12.27 $9.74 64,341
2020-01-06 $12.31 $12.32 $12.28 $12.32 $9.78 50,070
2020-01-03 $12.24 $12.28 $12.23 $12.28 $9.75 59,499
2020-01-02 $12.20 $12.24 $12.19 $12.23 $9.71 37,388
2019-12-31 $12.15 $12.19 $12.12 $12.15 $9.65 47,571
2019-12-30 $12.12 $12.15 $12.11 $12.14 $9.64 29,911
2019-12-27 $12.06 $12.15 $12.05 $12.11 $9.61 35,418
2019-12-26 $12.12 $12.14 $12.05 $12.05 $9.57 14,068
2019-12-24 $12.08 $12.12 $12.06 $12.12 $9.62 14,907
2019-12-23 $12.09 $12.10 $12.05 $12.06 $9.57 30,542
2019-12-20 $12.08 $12.12 $12.06 $12.12 $9.62 23,155
2019-12-19 $12.07 $12.08 $12.02 $12.04 $9.56 33,239
2019-12-18 $12.08 $12.08 $12.03 $12.04 $9.53 33,743
2019-12-17 $12.06 $12.12 $12.00 $12.12 $9.59 65,397
2019-12-16 $12.04 $12.10 $12.01 $12.06 $9.55 44,277
2019-12-13 $12.01 $12.08 $11.98 $12.06 $9.55 43,489
2019-12-12 $11.97 $12.01 $11.94 $12.01 $9.51 145,818
2019-12-11 $11.94 $11.97 $11.90 $11.97 $9.48 31,916
2019-12-10 $11.90 $11.93 $11.90 $11.91 $9.43 18,797
2019-12-09 $11.90 $11.91 $11.89 $11.90 $9.42 11,524
2019-12-06 $11.88 $11.94 $11.88 $11.90 $9.42 21,029
2019-12-05 $11.93 $11.95 $11.89 $11.89 $9.41 32,192
2019-12-04 $11.90 $11.97 $11.90 $11.93 $9.44 32,560
2019-12-03 $11.95 $11.97 $11.92 $11.94 $9.45 62,161
2019-12-02 $11.95 $11.95 $11.92 $11.92 $9.44 35,376
2019-11-29 $11.98 $11.98 $11.95 $11.96 $9.47 6,777
2019-11-27 $11.93 $11.97 $11.92 $11.97 $9.48 28,381
2019-11-26 $11.86 $11.97 $11.86 $11.97 $9.48 300,024
2019-11-25 $11.83 $11.90 $11.83 $11.89 $9.41 20,500
2019-11-22 $11.84 $11.93 $11.83 $11.87 $9.40 56,931
2019-11-21 $11.79 $11.85 $11.79 $11.82 $9.36 25,714
2019-11-20 $11.88 $11.89 $11.87 $11.88 $9.38 18,171
2019-11-19 $11.84 $11.90 $11.76 $11.89 $9.38 51,107
2019-11-18 $11.82 $11.84 $11.76 $11.77 $9.29 17,679
2019-11-15 $11.90 $11.90 $11.80 $11.81 $9.32 10,266
2019-11-14 $11.87 $11.90 $11.87 $11.90 $9.39 6,867
2019-11-13 $11.88 $11.89 $11.85 $11.86 $9.36 16,331
2019-11-12 $11.79 $11.90 $11.79 $11.90 $9.39 51,748
2019-11-11 $11.81 $11.88 $11.77 $11.79 $9.31 14,358
2019-11-08 $11.81 $11.86 $11.78 $11.84 $9.35 26,952
2019-11-07 $11.84 $11.89 $11.79 $11.84 $9.35 14,217
2019-11-06 $11.90 $11.91 $11.87 $11.89 $9.38 5,680
2019-11-05 $11.83 $11.94 $11.82 $11.91 $9.40 43,540
2019-11-04 $11.73 $11.85 $11.73 $11.85 $9.35 39,022
2019-11-01 $11.79 $11.81 $11.73 $11.75 $9.27 16,080
2019-10-31 $11.78 $11.79 $11.75 $11.75 $9.27 25,465
2019-10-30 $11.71 $11.78 $11.69 $11.78 $9.30 29,250
2019-10-29 $11.70 $11.76 $11.70 $11.70 $9.23 24,600
2019-10-28 $11.74 $11.75 $11.69 $11.70 $9.23 46,518
2019-10-25 $11.78 $11.79 $11.74 $11.75 $9.27 25,181
2019-10-24 $11.78 $11.80 $11.77 $11.78 $9.30 14,824
2019-10-23 $11.77 $11.79 $11.77 $11.77 $9.29 19,389
2019-10-22 $11.75 $11.77 $11.75 $11.76 $9.28 9,219
2019-10-21 $11.77 $11.77 $11.73 $11.76 $9.28 61,954
2019-10-18 $11.78 $11.78 $11.74 $11.74 $9.27 13,019
2019-10-17 $11.71 $11.81 $11.71 $11.78 $9.30 23,084
2019-10-16 $11.72 $11.78 $11.71 $11.75 $9.25 39,443
2019-10-15 $11.75 $11.83 $11.68 $11.72 $9.22 45,089
2019-10-14 $11.75 $11.76 $11.73 $11.73 $9.23 33,197
2019-10-11 $11.75 $11.77 $11.72 $11.76 $9.25 97,060
2019-10-10 $11.75 $11.80 $11.73 $11.80 $9.29 245,832
2019-10-09 $11.75 $11.77 $11.70 $11.71 $9.22 32,880
2019-10-08 $11.76 $11.82 $11.75 $11.77 $9.26 101,414
2019-10-07 $11.76 $11.78 $11.74 $11.77 $9.26 79,184
2019-10-04 $11.72 $11.78 $11.72 $11.77 $9.26 24,033
2019-10-03 $11.68 $11.75 $11.66 $11.75 $9.25 342,294
2019-10-02 $11.63 $11.67 $11.63 $11.67 $9.18 70,624
2019-10-01 $11.56 $11.64 $11.52 $11.62 $9.14 200,552
2019-09-30 $11.53 $11.60 $11.53 $11.59 $9.12 34,248
2019-09-27 $11.50 $11.58 $11.50 $11.57 $9.11 59,780
2019-09-26 $11.50 $11.53 $11.49 $11.52 $9.07 12,639
2019-09-25 $11.52 $11.54 $11.50 $11.50 $9.05 50,021
2019-09-24 $11.51 $11.55 $11.48 $11.55 $9.09 107,184
2019-09-23 $11.58 $11.58 $11.49 $11.51 $9.06 49,405
2019-09-20 $11.49 $11.53 $11.46 $11.53 $9.07 38,715
2019-09-19 $11.42 $11.48 $11.41 $11.48 $9.03 33,309
2019-09-18 $11.50 $11.55 $11.41 $11.42 $8.96 55,622
2019-09-17 $11.52 $11.53 $11.49 $11.50 $9.02 927,633
2019-09-16 $11.42 $11.52 $11.42 $11.51 $9.03 39,361
2019-09-13 $11.47 $11.52 $11.42 $11.42 $8.96 30,970
2019-09-12 $11.58 $11.58 $11.47 $11.49 $9.02 44,336
2019-09-11 $11.59 $11.61 $11.56 $11.56 $9.07 48,273
2019-09-10 $11.61 $11.61 $11.58 $11.58 $9.09 21,661
2019-09-09 $11.59 $11.63 $11.57 $11.63 $9.13 32,812
2019-09-06 $11.56 $11.61 $11.56 $11.61 $9.11 154,482
2019-09-05 $11.60 $11.67 $11.57 $11.57 $9.08 72,860
2019-09-04 $11.66 $11.66 $11.59 $11.61 $9.11 44,475
2019-09-03 $11.67 $11.71 $11.62 $11.63 $9.13 35,403
2019-08-30 $11.67 $11.69 $11.65 $11.67 $9.16 24,451
2019-08-29 $11.66 $11.70 $11.66 $11.67 $9.16 31,954
2019-08-28 $11.62 $11.68 $11.62 $11.66 $9.15 49,851
2019-08-27 $11.63 $11.70 $11.63 $11.65 $9.14 71,505
2019-08-26 $11.65 $11.67 $11.63 $11.63 $9.13 32,209
2019-08-23 $11.63 $11.70 $11.62 $11.67 $9.16 35,367
2019-08-22 $11.64 $11.67 $11.56 $11.67 $9.16 120,066
2019-08-21 $11.65 $11.68 $11.62 $11.64 $9.11 105,184
2019-08-20 $11.65 $11.68 $11.62 $11.67 $9.13 24,871
2019-08-19 $11.66 $11.74 $11.64 $11.64 $9.11 15,395
2019-08-16 $11.70 $11.70 $11.67 $11.68 $9.14 100,280
2019-08-15 $11.72 $11.74 $11.70 $11.70 $9.15 25,629
2019-08-14 $11.70 $11.79 $11.70 $11.74 $9.18 50,308
2019-08-13 $11.73 $11.75 $11.70 $11.70 $9.15 20,529
2019-08-12 $11.74 $11.79 $11.71 $11.73 $9.18 46,554
2019-08-09 $11.66 $11.77 $11.66 $11.71 $9.16 48,658
2019-08-08 $11.68 $11.69 $11.65 $11.67 $9.13 25,884
2019-08-07 $11.68 $11.74 $11.67 $11.67 $9.13 37,070
2019-08-06 $11.65 $11.68 $11.61 $11.68 $9.14 21,117
2019-08-05 $11.58 $11.63 $11.58 $11.61 $9.08 60,207
2019-08-02 $11.61 $11.63 $11.60 $11.61 $9.08 58,293
2019-08-01 $11.59 $11.65 $11.59 $11.63 $9.10 34,651
2019-07-31 $11.59 $11.61 $11.54 $11.60 $9.07 29,184
2019-07-30 $11.61 $11.62 $11.57 $11.60 $9.07 80,335
2019-07-29 $11.58 $11.60 $11.58 $11.59 $9.07 40,224
2019-07-26 $11.61 $11.62 $11.56 $11.59 $9.07 272,284
2019-07-25 $11.59 $11.60 $11.58 $11.58 $9.06 40,125
2019-07-24 $11.60 $11.64 $11.60 $11.60 $9.07 35,537
2019-07-23 $11.62 $11.62 $11.60 $11.60 $9.07 32,674
2019-07-22 $11.64 $11.65 $11.60 $11.61 $9.08 13,961
2019-07-19 $11.59 $11.64 $11.58 $11.62 $9.09 32,288
2019-07-18 $11.54 $11.60 $11.51 $11.59 $9.07 1,309,443
2019-07-17 $11.58 $11.61 $11.56 $11.56 $9.02 58,763
2019-07-16 $11.61 $11.63 $11.59 $11.59 $9.04 87,348
2019-07-15 $11.61 $11.64 $11.57 $11.64 $9.08 28,129
2019-07-12 $11.56 $11.60 $11.53 $11.60 $9.05 15,566
2019-07-11 $11.57 $11.60 $11.53 $11.53 $8.99 39,839
2019-07-10 $11.54 $11.63 $11.53 $11.55 $9.01 47,629
2019-07-09 $11.51 $11.56 $11.51 $11.54 $9.00 33,329
2019-07-08 $11.52 $11.54 $11.50 $11.50 $8.97 15,176
2019-07-05 $11.56 $11.56 $11.49 $11.51 $8.98 14,620
2019-07-03 $11.59 $11.67 $11.57 $11.60 $9.05 35,594
2019-07-02 $11.56 $11.57 $11.51 $11.57 $9.02 15,908
2019-07-01 $11.59 $11.59 $11.52 $11.54 $9.00 21,923
2019-06-28 $11.47 $11.65 $11.47 $11.65 $9.09 38,993
2019-06-27 $11.52 $11.52 $11.49 $11.51 $8.98 16,248
2019-06-26 $11.48 $11.51 $11.48 $11.51 $8.98 43,625
2019-06-25 $11.47 $11.49 $11.45 $11.49 $8.96 34,607
2019-06-24 $11.44 $11.46 $11.42 $11.46 $8.94 44,966
2019-06-21 $11.41 $11.44 $11.40 $11.42 $8.91 25,889
2019-06-20 $11.34 $11.41 $11.34 $11.41 $8.90 11,064
2019-06-19 $11.32 $11.37 $11.32 $11.35 $8.83 58,445
2019-06-18 $11.35 $11.35 $11.34 $11.35 $8.83 24,205
2019-06-17 $11.32 $11.34 $11.31 $11.32 $8.80 10,333
2019-06-14 $11.30 $11.34 $11.30 $11.31 $8.80 50,122
2019-06-13 $11.29 $11.35 $11.29 $11.32 $8.80 59,286
2019-06-12 $11.30 $11.33 $11.30 $11.31 $8.80 20,493
2019-06-11 $11.32 $11.33 $11.30 $11.32 $8.80 43,344
2019-06-10 $11.34 $11.34 $11.32 $11.33 $8.81 85,750
2019-06-07 $11.25 $11.33 $11.25 $11.32 $8.80 43,882
2019-06-06 $11.22 $11.28 $11.22 $11.26 $8.76 32,690
2019-06-05 $11.20 $11.26 $11.20 $11.24 $8.74 30,526
2019-06-04 $11.23 $11.27 $11.21 $11.23 $8.73 24,227
2019-06-03 $11.25 $11.30 $11.22 $11.25 $8.75 45,706
2019-05-31 $11.26 $11.26 $11.22 $11.25 $8.75 19,672
2019-05-30 $11.21 $11.26 $11.20 $11.24 $8.74 37,349
2019-05-29 $11.15 $11.22 $11.15 $11.22 $8.73 33,444
2019-05-28 $11.11 $11.14 $11.10 $11.14 $8.66 49,648
2019-05-24 $11.12 $11.13 $11.10 $11.12 $8.65 52,390
2019-05-23 $11.12 $11.12 $11.08 $11.08 $8.62 57,789
2019-05-22 $11.15 $11.18 $11.15 $11.16 $8.65 41,096
2019-05-21 $11.17 $11.20 $11.17 $11.18 $8.67 36,427
2019-05-20 $11.20 $11.21 $11.18 $11.18 $8.67 28,027
2019-05-17 $11.20 $11.23 $11.20 $11.21 $8.69 115,349
2019-05-16 $11.23 $11.24 $11.20 $11.22 $8.70 41,612
2019-05-15 $11.18 $11.23 $11.17 $11.23 $8.71 63,556
2019-05-14 $11.16 $11.17 $11.14 $11.16 $8.65 33,701
2019-05-13 $11.09 $11.17 $11.09 $11.17 $8.66 29,268
2019-05-10 $11.08 $11.14 $11.07 $11.09 $8.60 29,162
2019-05-09 $11.05 $11.10 $11.05 $11.09 $8.60 81,609
2019-05-08 $11.08 $11.11 $11.04 $11.04 $8.56 18,222
2019-05-07 $11.14 $11.15 $11.10 $11.10 $8.60 55,539
2019-05-06 $11.14 $11.15 $11.12 $11.13 $8.63 23,441
2019-05-03 $11.13 $11.15 $11.11 $11.13 $8.63 44,237
2019-05-02 $11.18 $11.18 $11.12 $11.14 $8.64 52,056
2019-05-01 $11.15 $11.19 $11.14 $11.18 $8.67 39,683
2019-04-30 $11.13 $11.14 $11.11 $11.14 $8.64 42,012
2019-04-29 $11.13 $11.15 $11.11 $11.12 $8.62 50,475
2019-04-26 $11.14 $11.15 $11.12 $11.15 $8.64 13,770
2019-04-25 $11.11 $11.13 $11.11 $11.12 $8.62 14,933
2019-04-24 $11.09 $11.14 $11.09 $11.11 $8.61 72,082
2019-04-23 $11.06 $11.11 $11.05 $11.11 $8.61 54,354
2019-04-22 $11.04 $11.07 $11.04 $11.06 $8.57 45,304
2019-04-18 $11.03 $11.06 $11.03 $11.05 $8.57 73,683
2019-04-17 $10.99 $11.05 $10.98 $11.03 $8.55 51,532
2019-04-16 $11.01 $11.07 $11.01 $11.04 $8.53 52,600
2019-04-15 $11.11 $11.13 $11.05 $11.08 $8.56 87,891
2019-04-12 $11.12 $11.12 $11.08 $11.09 $8.57 22,417
2019-04-11 $11.13 $11.15 $11.12 $11.15 $8.62 93,979
2019-04-10 $11.05 $11.14 $11.05 $11.12 $8.59 47,018
2019-04-09 $11.08 $11.10 $11.05 $11.06 $8.55 74,597
2019-04-08 $11.09 $11.11 $11.07 $11.08 $8.56 41,453
2019-04-05 $11.12 $11.12 $11.04 $11.10 $8.58 31,227
2019-04-04 $11.09 $11.12 $11.08 $11.12 $8.59 28,763
2019-04-03 $11.08 $11.09 $11.07 $11.08 $8.56 24,390
2019-04-02 $11.06 $11.11 $11.06 $11.09 $8.57 47,942
2019-04-01 $11.12 $11.12 $11.07 $11.07 $8.55 52,933
2019-03-29 $11.02 $11.21 $11.02 $11.21 $8.66 94,382
2019-03-28 $11.06 $11.06 $11.00 $11.01 $8.51 45,249
2019-03-27 $11.00 $11.08 $10.97 $11.08 $8.56 83,066
2019-03-26 $11.06 $11.08 $10.99 $10.99 $8.49 53,054
2019-03-25 $11.06 $11.08 $11.05 $11.08 $8.56 35,018
2019-03-22 $11.09 $11.12 $11.05 $11.06 $8.55 65,963
2019-03-21 $11.09 $11.11 $11.08 $11.08 $8.56 11,831
2019-03-20 $11.06 $11.14 $11.05 $11.14 $8.58 31,503
2019-03-19 $11.05 $11.06 $11.04 $11.06 $8.52 34,327
2019-03-18 $11.02 $11.05 $11.02 $11.05 $8.51 17,033
2019-03-15 $11.01 $11.04 $11.01 $11.02 $8.49 26,811
2019-03-14 $11.00 $11.02 $10.99 $11.00 $8.47 29,814
2019-03-13 $10.98 $11.01 $10.98 $11.01 $8.48 15,221
2019-03-12 $10.97 $11.00 $10.96 $10.98 $8.46 94,883
2019-03-11 $11.01 $11.03 $10.96 $10.96 $8.44 27,910
2019-03-08 $11.00 $11.05 $11.00 $11.01 $8.48 18,553
2019-03-07 $11.02 $11.05 $11.01 $11.01 $8.48 46,106
2019-03-06 $11.02 $11.04 $11.00 $11.04 $8.51 31,950
2019-03-05 $11.01 $11.02 $10.99 $11.02 $8.49 29,672
2019-03-04 $11.00 $11.01 $10.99 $11.01 $8.48 81,569
2019-03-01 $10.99 $11.01 $10.97 $10.99 $8.47 53,837
2019-02-28 $11.00 $11.02 $10.99 $11.00 $8.47 35,378
2019-02-27 $11.02 $11.02 $10.99 $11.01 $8.48 77,527
2019-02-26 $10.99 $11.01 $10.98 $11.01 $8.48 63,066
2019-02-25 $10.96 $10.98 $10.95 $10.98 $8.46 101,224
2019-02-22 $10.94 $10.99 $10.94 $10.97 $8.45 106,077
2019-02-21 $10.95 $10.97 $10.94 $10.95 $8.44 99,832
2019-02-20 $10.95 $10.98 $10.92 $10.95 $8.44 59,741
2019-02-19 $10.92 $10.96 $10.92 $10.94 $8.43 65,042
2019-02-15 $10.93 $10.95 $10.90 $10.90 $8.40 62,957
2019-02-14 $10.94 $10.96 $10.86 $10.93 $8.42 48,700
2019-02-13 $10.94 $10.98 $10.93 $10.97 $8.42 12,094
2019-02-12 $10.94 $10.96 $10.89 $10.93 $8.39 51,487
2019-02-11 $10.97 $10.99 $10.93 $10.95 $8.41 26,008
2019-02-08 $11.01 $11.02 $10.96 $10.99 $8.44 56,979
2019-02-07 $10.95 $11.01 $10.95 $11.01 $8.46 37,765
2019-02-06 $10.96 $10.99 $10.91 $10.94 $8.40 72,438
2019-02-05 $10.93 $10.98 $10.92 $10.95 $8.41 62,914
2019-02-04 $10.99 $10.99 $10.92 $10.93 $8.39 48,883
2019-02-01 $10.97 $11.02 $10.94 $10.98 $8.43 53,907
2019-01-31 $10.96 $11.00 $10.94 $10.96 $8.42 60,460
2019-01-30 $10.89 $10.95 $10.89 $10.93 $8.39 32,560
2019-01-29 $10.85 $10.91 $10.85 $10.91 $8.38 45,779
2019-01-28 $10.77 $10.84 $10.76 $10.84 $8.32 31,674
2019-01-25 $10.84 $10.85 $10.77 $10.77 $8.27 24,076
2019-01-24 $10.76 $10.83 $10.76 $10.80 $8.29 39,329
2019-01-23 $10.79 $10.84 $10.74 $10.74 $8.25 53,957
2019-01-22 $10.78 $10.87 $10.78 $10.84 $8.32 67,954
2019-01-18 $10.84 $10.86 $10.83 $10.85 $8.33 55,602
2019-01-17 $10.83 $10.86 $10.83 $10.85 $8.33 35,353
2019-01-16 $10.91 $10.91 $10.85 $10.87 $8.32 38,731
2019-01-15 $10.93 $10.93 $10.88 $10.91 $8.35 36,970
2019-01-14 $10.88 $10.94 $10.88 $10.92 $8.36 53,355
2019-01-11 $10.88 $10.93 $10.86 $10.93 $8.37 9,666
2019-01-10 $10.85 $10.88 $10.84 $10.87 $8.32 18,569
2019-01-09 $10.82 $10.87 $10.82 $10.85 $8.31 46,708
2019-01-08 $10.78 $10.83 $10.78 $10.81 $8.28 29,108
2019-01-07 $10.69 $10.81 $10.69 $10.78 $8.25 46,416
2019-01-04 $10.69 $10.72 $10.66 $10.72 $8.21 47,883
2019-01-03 $10.55 $10.68 $10.55 $10.67 $8.17 62,552
2019-01-02 $10.54 $10.61 $10.54 $10.57 $8.09 74,279
2018-12-31 $10.55 $10.61 $10.55 $10.59 $8.11 106,122
2018-12-28 $10.51 $10.61 $10.51 $10.58 $8.10 115,209
2018-12-27 $10.48 $10.55 $10.47 $10.53 $8.06 101,455
2018-12-26 $10.57 $10.57 $10.44 $10.49 $8.03 142,809
2018-12-24 $10.50 $10.54 $10.47 $10.53 $8.06 61,572
2018-12-21 $10.46 $10.55 $10.42 $10.52 $8.05 86,443
2018-12-20 $10.55 $10.59 $10.53 $10.54 $8.07 44,222
2018-12-19 $10.56 $10.59 $10.51 $10.53 $8.06 321,862
2018-12-18 $10.68 $10.68 $10.57 $10.59 $8.11 32,599
2018-12-17 $10.67 $10.75 $10.66 $10.67 $8.17 126,338
2018-12-14 $10.71 $10.79 $10.70 $10.73 $8.21 106,914
2018-12-13 $10.76 $10.79 $10.72 $10.72 $8.21 236,003
2018-12-12 $10.79 $10.80 $10.77 $10.79 $8.23 64,885
2018-12-11 $10.81 $10.84 $10.79 $10.79 $8.23 40,247
2018-12-10 $10.85 $10.87 $10.81 $10.83 $8.26 120,602
2018-12-07 $10.83 $10.86 $10.80 $10.84 $8.27 138,892
2018-12-06 $10.88 $10.88 $10.80 $10.84 $8.27 97,887
2018-12-04 $10.75 $10.86 $10.74 $10.86 $8.29 101,592
2018-12-03 $10.66 $10.80 $10.66 $10.72 $8.18 85,496
2018-11-30 $10.67 $10.73 $10.67 $10.69 $8.16 47,813
2018-11-29 $10.65 $10.70 $10.61 $10.67 $8.14 98,459
2018-11-28 $10.69 $10.69 $10.60 $10.64 $8.12 125,810
2018-11-27 $10.69 $10.69 $10.65 $10.66 $8.13 51,658
2018-11-26 $10.75 $10.75 $10.70 $10.74 $8.20 23,010
2018-11-23 $10.64 $10.71 $10.64 $10.71 $8.17 11,214
2018-11-21 $10.72 $10.72 $10.63 $10.64 $8.12 62,929
2018-11-20 $10.75 $10.76 $10.72 $10.75 $8.20 94,758
2018-11-19 $10.75 $10.76 $10.72 $10.76 $8.21 67,680
2018-11-16 $10.71 $10.75 $10.71 $10.73 $8.19 19,916
2018-11-15 $10.70 $10.81 $10.69 $10.72 $8.18 55,322
2018-11-14 $10.75 $10.75 $10.71 $10.72 $8.18 35,473
2018-11-13 $10.88 $10.88 $10.75 $10.76 $8.18 64,655
2018-11-12 $10.86 $10.90 $10.84 $10.87 $8.27 13,044
2018-11-09 $10.85 $10.89 $10.84 $10.85 $8.25 35,834
2018-11-08 $10.86 $10.91 $10.82 $10.88 $8.28 32,393
2018-11-07 $10.84 $10.85 $10.78 $10.85 $8.25 27,445
2018-11-06 $10.78 $10.81 $10.72 $10.81 $8.22 83,121
2018-11-05 $10.65 $10.75 $10.65 $10.75 $8.18 69,421
2018-11-02 $10.68 $10.69 $10.61 $10.65 $8.10 100,806
2018-11-01 $10.69 $10.70 $10.65 $10.70 $8.14 88,874
2018-10-31 $10.68 $10.73 $10.63 $10.67 $8.12 63,277
2018-10-30 $10.71 $10.74 $10.69 $10.69 $8.13 58,873
2018-10-29 $10.71 $10.75 $10.70 $10.70 $8.14 39,096
2018-10-26 $10.72 $10.78 $10.69 $10.72 $8.15 100,531
2018-10-25 $10.85 $10.85 $10.72 $10.78 $8.20 56,109
2018-10-24 $10.85 $10.85 $10.78 $10.79 $8.21 68,870
2018-10-23 $10.86 $10.86 $10.82 $10.85 $8.25 35,813
2018-10-22 $10.88 $10.88 $10.82 $10.82 $8.23 50,448
2018-10-19 $10.96 $10.96 $10.86 $10.88 $8.28 34,657
2018-10-18 $10.99 $10.99 $10.86 $10.96 $8.34 68,363
2018-10-17 $11.00 $11.02 $10.97 $10.99 $8.36 44,936
2018-10-16 $10.95 $11.02 $10.95 $11.00 $8.37 38,238
2018-10-15 $11.02 $11.02 $10.92 $10.97 $8.34 62,018
2018-10-12 $11.00 $11.03 $10.96 $11.02 $8.38 40,911
2018-10-11 $11.03 $11.03 $10.95 $10.96 $8.31 39,293
2018-10-10 $11.14 $11.20 $11.01 $11.04 $8.37 83,886
2018-10-09 $11.18 $11.18 $11.13 $11.13 $8.44 59,908
2018-10-08 $11.17 $11.18 $11.15 $11.15 $8.45 31,439
2018-10-05 $11.24 $11.24 $11.17 $11.17 $8.47 30,570
2018-10-04 $11.28 $11.28 $11.22 $11.22 $8.51 27,824
2018-10-03 $11.28 $11.29 $11.26 $11.28 $8.55 58,391
2018-10-02 $11.32 $11.32 $11.25 $11.26 $8.54 85,343
2018-10-01 $11.31 $11.32 $11.26 $11.32 $8.58 67,702
2018-09-28 $11.35 $11.35 $11.26 $11.26 $8.54 68,968
2018-09-27 $11.30 $11.36 $11.30 $11.32 $8.58 51,791
2018-09-26 $11.37 $11.37 $11.29 $11.33 $8.59 50,611
2018-09-25 $11.32 $11.36 $11.29 $11.36 $8.61 30,439
2018-09-24 $11.29 $11.30 $11.28 $11.30 $8.57 53,912
2018-09-21 $11.32 $11.32 $11.28 $11.28 $8.55 39,647
2018-09-20 $11.40 $11.40 $11.29 $11.33 $8.59 56,338
2018-09-19 $11.33 $11.39 $11.33 $11.36 $8.61 47,795
2018-09-18 $11.35 $11.35 $11.31 $11.32 $8.58 28,365
2018-09-17 $11.36 $11.39 $11.36 $11.38 $8.63 23,042
2018-09-14 $11.40 $11.42 $11.36 $11.37 $8.62 27,002
2018-09-13 $11.41 $11.43 $11.39 $11.42 $8.66 24,090
2018-09-12 $11.37 $11.44 $11.37 $11.42 $8.63 47,406
2018-09-11 $11.30 $11.43 $11.30 $11.38 $8.60 67,246
2018-09-10 $11.34 $11.37 $11.33 $11.33 $8.57 21,421
2018-09-07 $11.33 $11.36 $11.32 $11.36 $8.59 20,455
2018-09-06 $11.32 $11.36 $11.31 $11.36 $8.59 12,146
2018-09-05 $11.43 $11.43 $11.28 $11.29 $8.54 104,980
2018-09-04 $11.48 $11.52 $11.34 $11.41 $8.63 131,597
2018-08-31 $11.49 $11.49 $11.46 $11.46 $8.66 14,737
2018-08-30 $11.48 $11.50 $11.44 $11.46 $8.66 54,418
2018-08-29 $11.40 $11.50 $11.39 $11.47 $8.67 34,742
2018-08-28 $11.47 $11.47 $11.36 $11.39 $8.61 40,703
2018-08-27 $11.42 $11.45 $11.41 $11.44 $8.65 53,687
2018-08-24 $11.36 $11.41 $11.36 $11.39 $8.61 39,372
2018-08-23 $11.39 $11.41 $11.36 $11.37 $8.60 34,583
2018-08-22 $11.45 $11.45 $11.38 $11.40 $8.62 47,530
2018-08-21 $11.44 $11.48 $11.37 $11.38 $8.60 40,572
2018-08-20 $11.49 $11.50 $11.42 $11.43 $8.64 50,403
2018-08-17 $11.47 $11.47 $11.43 $11.43 $8.64 21,468
2018-08-16 $11.44 $11.45 $11.41 $11.44 $8.65 22,241
2018-08-15 $11.50 $11.50 $11.35 $11.36 $8.59 195,868
2018-08-14 $11.50 $11.50 $11.43 $11.45 $8.66 45,935
2018-08-13 $11.54 $11.55 $11.45 $11.45 $8.63 40,313
2018-08-10 $11.59 $11.59 $11.53 $11.57 $8.72 63,753
2018-08-09 $11.53 $11.59 $11.44 $11.56 $8.71 105,617
2018-08-08 $11.47 $11.54 $11.44 $11.52 $8.68 37,146
2018-08-07 $11.48 $11.49 $11.40 $11.40 $8.59 32,766
2018-08-06 $11.48 $11.49 $11.45 $11.49 $8.66 36,949
2018-08-03 $11.43 $11.44 $11.41 $11.41 $8.60 15,955
2018-08-02 $11.36 $11.44 $11.32 $11.42 $8.61 56,722
2018-08-01 $11.42 $11.42 $11.39 $11.42 $8.61 35,231
2018-07-31 $11.43 $11.47 $11.43 $11.44 $8.62 29,846
2018-07-30 $11.41 $11.42 $11.39 $11.41 $8.60 22,545
2018-07-27 $11.43 $11.44 $11.39 $11.41 $8.60 24,461
2018-07-26 $11.41 $11.46 $11.39 $11.44 $8.62 36,070
2018-07-25 $11.32 $11.40 $11.32 $11.38 $8.58 51,525
2018-07-24 $11.30 $11.32 $11.28 $11.32 $8.53 37,955
2018-07-23 $11.28 $11.32 $11.28 $11.29 $8.51 49,497
2018-07-20 $11.36 $11.38 $11.32 $11.32 $8.53 13,055
2018-07-19 $11.35 $11.36 $11.32 $11.36 $8.56 24,367
2018-07-18 $11.38 $11.38 $11.31 $11.35 $8.55 26,721
2018-07-17 $11.33 $11.39 $11.31 $11.39 $8.58 30,300
2018-07-16 $11.40 $11.40 $11.32 $11.35 $8.55 40,248
2018-07-13 $11.37 $11.43 $11.36 $11.40 $8.59 39,420
2018-07-12 $11.40 $11.40 $11.33 $11.36 $8.56 65,304
2018-07-11 $11.39 $11.43 $11.39 $11.40 $8.57 45,929
2018-07-10 $11.35 $11.40 $11.35 $11.38 $8.55 36,127
2018-07-09 $11.35 $11.36 $11.30 $11.35 $8.53 69,917
2018-07-06 $11.36 $11.41 $11.33 $11.34 $8.52 48,009
2018-07-05 $11.35 $11.38 $11.33 $11.36 $8.53 20,300
2018-07-03 $11.33 $11.39 $11.33 $11.34 $8.52 17,816
2018-07-02 $11.42 $11.43 $11.31 $11.35 $8.53 70,546
2018-06-29 $11.36 $11.43 $11.33 $11.43 $8.59 72,145
2018-06-28 $11.34 $11.36 $11.30 $11.36 $8.54 61,825
2018-06-27 $11.30 $11.34 $11.28 $11.33 $8.51 30,745
2018-06-26 $11.22 $11.30 $11.22 $11.28 $8.48 22,207
2018-06-25 $11.25 $11.25 $11.21 $11.22 $8.43 51,496
2018-06-22 $11.23 $11.25 $11.21 $11.23 $8.44 33,596
2018-06-21 $11.21 $11.23 $11.21 $11.21 $8.42 28,384
2018-06-20 $11.21 $11.27 $11.21 $11.22 $8.43 68,533
2018-06-19 $11.23 $11.24 $11.21 $11.22 $8.43 36,674
2018-06-18 $11.27 $11.30 $11.22 $11.23 $8.44 26,768
2018-06-15 $11.29 $11.32 $11.27 $11.29 $8.48 57,953
2018-06-14 $11.29 $11.31 $11.27 $11.27 $8.47 27,266
2018-06-13 $11.25 $11.29 $11.25 $11.27 $8.44 62,590
2018-06-12 $11.32 $11.32 $11.25 $11.25 $8.43 29,386
2018-06-11 $11.33 $11.33 $11.31 $11.33 $8.49 16,297
2018-06-08 $11.35 $11.35 $11.29 $11.32 $8.48 36,624
2018-06-07 $11.33 $11.35 $11.32 $11.34 $8.50 29,451
2018-06-06 $11.38 $11.38 $11.31 $11.32 $8.48 25,550
2018-06-05 $11.41 $11.42 $11.37 $11.37 $8.52 7,218
2018-06-04 $11.40 $11.40 $11.37 $11.40 $8.54 33,617
2018-06-01 $11.60 $11.60 $11.37 $11.40 $8.54 47,301
2018-05-31 $11.34 $11.37 $11.34 $11.37 $8.52 43,660
2018-05-30 $11.33 $11.34 $11.32 $11.32 $8.48 49,120
2018-05-29 $11.30 $11.35 $11.27 $11.33 $8.49 72,035
2018-05-25 $11.31 $11.31 $11.28 $11.29 $8.46 39,040
2018-05-24 $11.26 $11.31 $11.26 $11.28 $8.45 26,839
2018-05-23 $11.26 $11.27 $11.25 $11.25 $8.43 30,393
2018-05-22 $11.27 $11.28 $11.20 $11.22 $8.41 45,860
2018-05-21 $11.26 $11.27 $11.25 $11.25 $8.43 33,165
2018-05-18 $11.31 $11.31 $11.26 $11.27 $8.44 75,593
2018-05-17 $11.34 $11.34 $11.28 $11.29 $8.46 45,175
2018-05-16 $11.34 $11.38 $11.31 $11.34 $8.50 62,508
2018-05-15 $11.38 $11.39 $11.34 $11.34 $8.50 139,899
2018-05-14 $11.43 $11.46 $11.38 $11.42 $8.56 43,483
2018-05-11 $11.48 $11.51 $11.44 $11.46 $8.56 45,718
2018-05-10 $11.46 $11.52 $11.46 $11.51 $8.60 22,751
2018-05-09 $11.47 $11.48 $11.43 $11.43 $8.54 26,230
2018-05-08 $11.47 $11.55 $11.45 $11.49 $8.58 25,809
2018-05-07 $11.45 $11.50 $11.45 $11.49 $8.58 18,844
2018-05-04 $11.47 $11.51 $11.45 $11.45 $8.55 17,813
2018-05-03 $11.44 $11.52 $11.44 $11.51 $8.60 41,324
2018-05-02 $11.49 $11.49 $11.47 $11.47 $8.57 23,689
2018-05-01 $11.45 $11.50 $11.44 $11.50 $8.59 27,548
2018-04-30 $11.50 $11.50 $11.43 $11.48 $8.57 23,375
2018-04-27 $11.45 $11.51 $11.42 $11.49 $8.58 119,376
2018-04-26 $11.43 $11.44 $11.40 $11.40 $8.51 18,080
2018-04-25 $11.42 $11.44 $11.42 $11.44 $8.54 33,930
2018-04-24 $11.50 $11.50 $11.42 $11.42 $8.53 21,294
2018-04-23 $11.49 $11.49 $11.46 $11.46 $8.56 9,621
2018-04-20 $11.52 $11.52 $11.45 $11.46 $8.56 30,087
2018-04-19 $11.54 $11.54 $11.48 $11.51 $8.60 23,308
2018-04-18 $11.55 $11.57 $11.54 $11.55 $8.63 66,820
2018-04-17 $11.57 $11.57 $11.51 $11.52 $8.60 47,118
2018-04-16 $11.53 $11.57 $11.51 $11.57 $8.64 39,636
2018-04-13 $11.56 $11.59 $11.52 $11.52 $8.60 48,042
2018-04-12 $11.59 $11.66 $11.57 $11.57 $8.64 37,873
2018-04-11 $11.59 $11.64 $11.55 $11.62 $8.65 28,579
2018-04-10 $11.54 $11.55 $11.52 $11.54 $8.59 14,386
2018-04-09 $11.58 $11.59 $11.51 $11.53 $8.59 48,977
2018-04-06 $11.50 $11.56 $11.50 $11.56 $8.61 26,191
2018-04-05 $11.44 $11.52 $11.44 $11.50 $8.56 122,511
2018-04-04 $11.50 $11.53 $11.49 $11.49 $8.56 42,946
2018-04-03 $11.64 $11.64 $11.54 $11.54 $8.59 73,569
2018-04-02 $11.50 $11.63 $11.50 $11.55 $8.60 119,399
2018-03-29 $11.44 $11.54 $11.44 $11.53 $8.59 125,167
2018-03-28 $11.50 $11.50 $11.41 $11.43 $8.51 73,292
2018-03-27 $11.46 $11.46 $11.42 $11.44 $8.52 84,633
2018-03-26 $11.43 $11.44 $11.39 $11.41 $8.50 78,496
2018-03-23 $11.48 $11.48 $11.39 $11.41 $8.50 66,297
2018-03-22 $11.54 $11.54 $11.41 $11.45 $8.53 66,340
2018-03-21 $11.40 $11.42 $11.39 $11.39 $8.48 86,603
2018-03-20 $11.44 $11.49 $11.39 $11.40 $8.49 56,747
2018-03-19 $11.51 $11.51 $11.44 $11.44 $8.52 65,776
2018-03-16 $11.51 $11.53 $11.48 $11.48 $8.55 67,153
2018-03-15 $11.58 $11.59 $11.54 $11.55 $8.60 32,033
2018-03-14 $11.56 $11.57 $11.50 $11.54 $8.59 32,294
2018-03-13 $11.64 $11.64 $11.52 $11.52 $8.55 30,740
2018-03-12 $11.61 $11.61 $11.53 $11.58 $8.60 24,353
2018-03-09 $11.60 $11.60 $11.50 $11.56 $8.58 16,908
2018-03-08 $11.55 $11.57 $11.52 $11.57 $8.59 41,204
2018-03-07 $11.56 $11.58 $11.54 $11.54 $8.57 37,340
2018-03-06 $11.52 $11.59 $11.48 $11.58 $8.60 32,161
2018-03-05 $11.57 $11.57 $11.47 $11.48 $8.52 71,133
2018-03-02 $11.58 $11.61 $11.58 $11.58 $8.60 39,828
2018-03-01 $11.62 $11.65 $11.58 $11.58 $8.60 45,094
2018-02-28 $11.73 $11.73 $11.64 $11.64 $8.64 56,442
2018-02-27 $11.70 $11.88 $11.51 $11.74 $8.72 80,526
2018-02-26 $11.59 $11.66 $11.59 $11.65 $8.65 19,461
2018-02-23 $11.74 $11.74 $11.43 $11.59 $8.60 213,483
2018-02-22 $11.76 $11.76 $11.65 $11.70 $8.69 42,976
2018-02-21 $11.73 $11.83 $11.70 $11.75 $8.72 46,136
2018-02-20 $11.57 $11.75 $11.56 $11.73 $8.71 101,728
2018-02-16 $11.64 $11.70 $11.48 $11.58 $8.60 78,672
2018-02-15 $11.63 $11.63 $11.59 $11.63 $8.63 24,857
2018-02-14 $11.64 $11.70 $11.61 $11.61 $8.62 36,948
2018-02-13 $11.67 $11.68 $11.62 $11.65 $8.62 24,680
2018-02-12 $11.79 $11.79 $11.62 $11.66 $8.63 33,342
2018-02-09 $11.66 $11.75 $11.54 $11.73 $8.68 78,967
2018-02-08 $11.69 $11.71 $11.63 $11.63 $8.61 19,764
2018-02-07 $11.75 $11.83 $11.71 $11.72 $8.68 116,016
2018-02-06 $11.69 $11.69 $11.60 $11.60 $8.59 29,895
2018-02-05 $11.77 $11.77 $11.67 $11.68 $8.65 36,422
2018-02-02 $11.91 $11.91 $11.75 $11.75 $8.70 54,861
2018-02-01 $11.85 $11.92 $11.82 $11.91 $8.82 56,787
2018-01-31 $11.85 $11.91 $11.80 $11.83 $8.76 65,638
2018-01-30 $11.87 $11.87 $11.81 $11.81 $8.74 63,750
2018-01-29 $11.86 $11.86 $11.78 $11.82 $8.75 47,124
2018-01-26 $11.91 $11.91 $11.85 $11.87 $8.79 72,094
2018-01-25 $12.02 $12.02 $11.83 $11.85 $8.77 87,134
2018-01-24 $11.95 $12.01 $11.93 $11.99 $8.88 87,166
2018-01-23 $11.97 $11.99 $11.90 $11.96 $8.85 152,064
2018-01-22 $11.97 $12.01 $11.97 $11.97 $8.86 45,683
2018-01-19 $11.99 $12.08 $11.97 $11.97 $8.86 80,302
2018-01-18 $11.91 $11.97 $11.89 $11.97 $8.86 65,254
2018-01-17 $11.98 $11.98 $11.90 $11.90 $8.81 53,232
2018-01-16 $12.01 $12.05 $11.99 $11.99 $8.88 37,637
2018-01-12 $11.94 $12.09 $11.94 $12.02 $8.90 40,013
2018-01-11 $11.88 $11.94 $11.88 $11.92 $8.82 37,834
2018-01-10 $11.86 $11.89 $11.85 $11.88 $8.77 33,318
2018-01-09 $12.02 $12.02 $11.82 $11.88 $8.77 87,463
2018-01-08 $12.02 $12.05 $11.97 $11.99 $8.85 67,573
2018-01-05 $11.89 $12.06 $11.89 $12.03 $8.88 36,383
2018-01-04 $11.85 $11.92 $11.85 $11.86 $8.75 40,748
2018-01-03 $11.97 $12.03 $11.86 $11.86 $8.75 50,445
2018-01-02 $11.80 $12.10 $11.80 $11.96 $8.83 124,222
2017-12-29 $11.79 $11.85 $11.77 $11.79 $8.70 78,034
2017-12-28 $11.69 $11.78 $11.69 $11.75 $8.67 68,765
2017-12-27 $11.72 $11.80 $11.72 $11.73 $8.66 94,762
2017-12-26 $11.64 $11.71 $11.63 $11.68 $8.62 46,084
2017-12-22 $11.68 $11.69 $11.62 $11.66 $8.61 64,080
2017-12-21 $11.60 $11.65 $11.60 $11.64 $8.59 54,753
2017-12-20 $11.62 $11.65 $11.60 $11.62 $8.58 106,368
2017-12-19 $11.69 $11.69 $11.61 $11.61 $8.57 87,510
2017-12-18 $11.68 $11.69 $11.65 $11.69 $8.63 66,893
2017-12-15 $11.65 $11.68 $11.63 $11.67 $8.61 34,633
2017-12-14 $11.70 $11.74 $11.63 $11.65 $8.60 79,388
2017-12-13 $11.64 $11.77 $11.63 $11.74 $8.64 79,207
2017-12-12 $11.63 $11.64 $11.62 $11.64 $8.57 89,239
2017-12-11 $11.63 $11.66 $11.61 $11.64 $8.57 17,424
2017-12-08 $11.62 $11.66 $11.61 $11.61 $8.54 32,214
2017-12-07 $11.67 $11.69 $11.60 $11.60 $8.54 33,601
2017-12-06 $11.62 $11.68 $11.61 $11.68 $8.60 31,992
2017-12-05 $11.61 $11.62 $11.59 $11.62 $8.55 32,485
2017-12-04 $11.63 $11.63 $11.60 $11.60 $8.54 83,404
2017-12-01 $11.61 $11.63 $11.61 $11.63 $8.56 124,442
2017-11-30 $11.62 $11.62 $11.60 $11.62 $8.55 46,925
2017-11-29 $11.60 $11.61 $11.57 $11.61 $8.54 43,735
2017-11-28 $11.60 $11.60 $11.57 $11.59 $8.53 36,696
2017-11-27 $11.62 $11.62 $11.57 $11.59 $8.53 28,597
2017-11-24 $11.58 $11.64 $11.58 $11.61 $8.54 16,344
2017-11-22 $11.55 $11.59 $11.52 $11.58 $8.52 44,799
2017-11-21 $11.54 $11.55 $11.52 $11.55 $8.50 22,286
2017-11-20 $11.54 $11.55 $11.52 $11.54 $8.49 45,889
2017-11-17 $11.53 $11.55 $11.49 $11.53 $8.49 68,506
2017-11-16 $11.50 $11.52 $11.50 $11.51 $8.47 93,944
2017-11-15 $11.55 $11.55 $11.48 $11.49 $8.46 55,793
2017-11-14 $11.51 $11.53 $11.50 $11.53 $8.49 68,815
2017-11-13 $11.52 $11.55 $11.51 $11.52 $8.45 58,766
2017-11-10 $11.54 $11.58 $11.50 $11.51 $8.45 37,000
2017-11-09 $11.57 $11.59 $11.56 $11.57 $8.49 80,856
2017-11-08 $11.56 $11.60 $11.56 $11.60 $8.51 51,831
2017-11-07 $11.58 $11.59 $11.58 $11.58 $8.50 56,402
2017-11-06 $11.51 $11.59 $11.51 $11.58 $8.50 53,235
2017-11-03 $11.53 $11.56 $11.53 $11.53 $8.46 35,499
2017-11-02 $11.56 $11.57 $11.55 $11.55 $8.47 23,214
2017-11-01 $11.55 $11.59 $11.54 $11.59 $8.50 56,181
2017-10-31 $11.50 $11.56 $11.50 $11.56 $8.48 67,988
2017-10-30 $11.49 $11.50 $11.47 $11.49 $8.43 58,189
2017-10-27 $11.41 $11.48 $11.41 $11.47 $8.42 51,575
2017-10-26 $11.46 $11.48 $11.41 $11.41 $8.37 38,191
2017-10-25 $11.45 $11.46 $11.40 $11.45 $8.40 49,416
2017-10-24 $11.51 $11.52 $11.45 $11.46 $8.41 65,801
2017-10-23 $11.51 $11.52 $11.50 $11.51 $8.45 11,703
2017-10-20 $11.53 $11.53 $11.47 $11.50 $8.44 34,371
2017-10-19 $11.54 $11.55 $11.51 $11.53 $8.46 23,919
2017-10-18 $11.54 $11.55 $11.50 $11.53 $8.46 32,788
2017-10-17 $11.53 $11.56 $11.51 $11.55 $8.47 46,038
2017-10-16 $11.51 $11.58 $11.51 $11.54 $8.47 51,338
2017-10-13 $11.52 $11.53 $11.49 $11.51 $8.45 10,431
2017-10-12 $11.51 $11.54 $11.49 $11.54 $8.47 19,024
2017-10-11 $11.47 $11.56 $11.47 $11.56 $8.46 55,597
2017-10-10 $11.51 $11.51 $11.46 $11.47 $8.39 52,668
2017-10-09 $11.51 $11.52 $11.45 $11.51 $8.42 52,802
2017-10-06 $11.45 $11.46 $11.43 $11.43 $8.36 59,997
2017-10-05 $11.45 $11.49 $11.44 $11.45 $8.38 101,185
2017-10-04 $11.50 $11.50 $11.43 $11.45 $8.38 67,572
2017-10-03 $11.48 $11.50 $11.45 $11.47 $8.39 50,363
2017-10-02 $11.54 $11.55 $11.48 $11.50 $8.41 22,652
2017-09-29 $11.57 $11.57 $11.51 $11.55 $8.45 47,358
2017-09-28 $11.52 $11.56 $11.52 $11.52 $8.43 40,226
2017-09-27 $11.59 $11.60 $11.53 $11.54 $8.44 52,743
2017-09-26 $11.62 $11.66 $11.58 $11.59 $8.48 62,257
2017-09-25 $11.58 $11.63 $11.58 $11.63 $8.51 54,613
2017-09-22 $11.63 $11.63 $11.58 $11.59 $8.48 35,807
2017-09-21 $11.66 $11.66 $11.58 $11.60 $8.49 16,889
2017-09-20 $11.64 $11.66 $11.62 $11.64 $8.52 56,935
2017-09-19 $11.62 $11.63 $11.62 $11.63 $8.51 76,919
2017-09-18 $11.61 $11.65 $11.60 $11.62 $8.50 72,981
2017-09-15 $11.58 $11.61 $11.57 $11.60 $8.49 53,638
2017-09-14 $11.53 $11.61 $11.53 $11.60 $8.49 56,857
2017-09-13 $11.58 $11.65 $11.56 $11.58 $8.45 91,333
2017-09-12 $11.54 $11.62 $11.54 $11.57 $8.44 53,972
2017-09-11 $11.60 $11.60 $11.56 $11.56 $8.43 34,744
2017-09-08 $11.62 $11.65 $11.60 $11.61 $8.47 81,127
2017-09-07 $11.57 $11.62 $11.57 $11.60 $8.46 100,152
2017-09-06 $11.56 $11.58 $11.55 $11.56 $8.43 64,438
2017-09-05 $11.55 $11.59 $11.54 $11.54 $8.42 35,573
2017-09-01 $11.53 $11.60 $11.53 $11.55 $8.42 49,522
2017-08-31 $11.52 $11.52 $11.50 $11.52 $8.40 23,052
2017-08-30 $11.49 $11.54 $11.49 $11.50 $8.39 38,211
2017-08-29 $11.49 $11.54 $11.49 $11.51 $8.40 76,053
2017-08-28 $11.49 $11.51 $11.48 $11.49 $8.38 16,504
2017-08-25 $11.51 $11.51 $11.48 $11.49 $8.38 15,861
2017-08-24 $11.49 $11.51 $11.48 $11.49 $8.38 23,456
2017-08-23 $11.45 $11.54 $11.45 $11.51 $8.40 41,134
2017-08-22 $11.48 $11.48 $11.41 $11.44 $8.34 27,714
2017-08-21 $11.43 $11.49 $11.43 $11.46 $8.36 25,106
2017-08-18 $11.40 $11.44 $11.40 $11.44 $8.34 30,126
2017-08-17 $11.39 $11.42 $11.38 $11.40 $8.31 38,360
2017-08-16 $11.34 $11.40 $11.34 $11.39 $8.31 118,407
2017-08-15 $11.44 $11.44 $11.36 $11.36 $8.29 22,368
2017-08-14 $11.45 $11.50 $11.42 $11.44 $8.34 53,106
2017-08-11 $11.16 $11.50 $11.10 $11.42 $8.33 119,418
2017-08-10 $11.46 $11.48 $11.41 $11.42 $8.30 37,950
2017-08-09 $11.49 $11.50 $11.44 $11.44 $8.32 62,245
2017-08-08 $11.46 $11.49 $11.44 $11.46 $8.33 28,858
2017-08-07 $11.46 $11.48 $11.46 $11.47 $8.34 36,914
2017-08-04 $11.59 $11.59 $11.45 $11.46 $8.33 24,389
2017-08-03 $11.55 $11.55 $11.46 $11.52 $8.38 37,060
2017-08-02 $11.52 $11.52 $11.44 $11.46 $8.33 50,132
2017-08-01 $11.52 $11.55 $11.45 $11.55 $8.40 45,836
2017-07-31 $11.49 $11.51 $11.45 $11.47 $8.34 49,444
2017-07-28 $11.43 $11.46 $11.36 $11.42 $8.30 76,301
2017-07-27 $11.37 $11.44 $11.35 $11.44 $8.32 38,868
2017-07-26 $11.32 $11.37 $11.31 $11.37 $8.27 18,211
2017-07-25 $11.38 $11.38 $11.30 $11.31 $8.22 37,925
2017-07-24 $11.35 $11.37 $11.31 $11.31 $8.22 62,275
2017-07-21 $11.35 $11.40 $11.35 $11.38 $8.28 32,023
2017-07-20 $11.31 $11.39 $11.31 $11.34 $8.25 15,551
2017-07-19 $11.33 $11.38 $11.32 $11.33 $8.24 52,728
2017-07-18 $11.24 $11.36 $11.24 $11.36 $8.26 189,249
2017-07-17 $11.23 $11.24 $11.22 $11.23 $8.17 67,882
2017-07-14 $11.20 $11.23 $11.20 $11.21 $8.15 26,440
2017-07-13 $11.17 $11.19 $11.16 $11.17 $8.12 43,494
2017-07-12 $11.15 $11.19 $11.15 $11.16 $8.12 40,407
2017-07-11 $11.14 $11.17 $11.14 $11.15 $8.08 29,676
2017-07-10 $11.12 $11.18 $11.12 $11.13 $8.07 56,657
2017-07-07 $11.15 $11.15 $11.12 $11.14 $8.08 94,851
2017-07-06 $11.27 $11.27 $11.14 $11.16 $8.09 66,444
2017-07-05 $11.23 $11.25 $11.22 $11.23 $8.14 55,209
2017-07-03 $11.30 $11.30 $11.21 $11.22 $8.13 20,311
2017-06-30 $11.29 $11.30 $11.22 $11.30 $8.19 70,096
2017-06-29 $11.30 $11.30 $11.26 $11.26 $8.16 28,637
2017-06-28 $11.30 $11.30 $11.27 $11.29 $8.18 14,832
2017-06-27 $11.30 $11.30 $11.23 $11.28 $8.18 13,015
2017-06-26 $11.29 $11.29 $11.26 $11.27 $8.17 38,297
2017-06-23 $11.30 $11.30 $11.26 $11.27 $8.17 23,159
2017-06-22 $11.29 $11.30 $11.25 $11.30 $8.19 23,351
2017-06-21 $11.28 $11.31 $11.28 $11.30 $8.19 30,613
2017-06-20 $11.28 $11.30 $11.24 $11.27 $8.17 50,490
2017-06-19 $11.23 $11.27 $11.23 $11.27 $8.17 37,013
2017-06-16 $11.20 $11.23 $11.20 $11.22 $8.13 35,253
2017-06-15 $11.26 $11.27 $11.20 $11.21 $8.13 56,074
2017-06-14 $11.30 $11.33 $11.29 $11.31 $8.20 53,009
2017-06-13 $11.25 $11.31 $11.25 $11.29 $8.18 30,274
2017-06-12 $11.29 $11.36 $11.28 $11.28 $8.15 54,254
2017-06-09 $11.31 $11.32 $11.26 $11.30 $8.17 34,454
2017-06-08 $11.37 $11.37 $11.30 $11.30 $8.17 36,025
2017-06-07 $11.36 $11.38 $11.35 $11.36 $8.21 36,269
2017-06-06 $11.38 $11.41 $11.35 $11.35 $8.20 43,242
2017-06-05 $11.41 $11.47 $11.38 $11.38 $8.22 57,410
2017-06-02 $11.39 $11.41 $11.38 $11.40 $8.24 22,526
2017-06-01 $11.38 $11.39 $11.34 $11.38 $8.22 39,462
2017-05-31 $11.38 $11.38 $11.36 $11.37 $8.22 23,641
2017-05-30 $11.33 $11.37 $11.33 $11.37 $8.22 36,304
2017-05-26 $11.33 $11.36 $11.31 $11.34 $8.20 22,941
2017-05-25 $11.35 $11.37 $11.30 $11.33 $8.19 40,527
2017-05-24 $11.32 $11.35 $11.32 $11.33 $8.19 20,830
2017-05-23 $11.33 $11.38 $11.30 $11.30 $8.17 44,997
2017-05-22 $11.37 $11.37 $11.24 $11.31 $8.17 69,757
2017-05-19 $11.34 $11.34 $11.28 $11.31 $8.17 55,441
2017-05-18 $11.30 $11.33 $11.27 $11.32 $8.18 66,410
2017-05-17 $11.31 $11.33 $11.27 $11.32 $8.18 59,966
2017-05-16 $11.25 $11.26 $11.24 $11.26 $8.14 33,625
2017-05-15 $11.23 $11.25 $11.20 $11.24 $8.12 74,023
2017-05-12 $11.22 $11.24 $11.20 $11.21 $8.10 30,168
2017-05-11 $11.23 $11.24 $11.18 $11.19 $8.09 64,218
2017-05-10 $11.21 $11.23 $11.21 $11.23 $8.09 53,172
2017-05-09 $11.22 $11.24 $11.13 $11.21 $8.08 122,717
2017-05-08 $11.23 $11.26 $11.17 $11.20 $8.07 97,014
2017-05-05 $11.25 $11.27 $11.21 $11.24 $8.10 50,316
2017-05-04 $11.30 $11.30 $11.23 $11.27 $8.12 82,378
2017-05-03 $11.35 $11.37 $11.30 $11.30 $8.14 46,404
2017-05-02 $11.38 $11.38 $11.34 $11.35 $8.18 26,856
2017-05-01 $11.40 $11.41 $11.36 $11.37 $8.19 45,915
2017-04-28 $11.40 $11.40 $11.37 $11.39 $8.21 41,393
2017-04-27 $11.38 $11.38 $11.35 $11.37 $8.19 15,522
2017-04-26 $11.35 $11.39 $11.34 $11.38 $8.20 44,634
2017-04-25 $11.36 $11.36 $11.32 $11.33 $8.16 39,224
2017-04-24 $11.38 $11.38 $11.32 $11.35 $8.18 54,962
2017-04-21 $11.38 $11.39 $11.33 $11.35 $8.18 55,371
2017-04-20 $11.38 $11.39 $11.30 $11.34 $8.17 65,933
2017-04-19 $11.46 $11.46 $11.38 $11.38 $8.20 101,735
2017-04-18 $11.47 $11.48 $11.45 $11.47 $8.26 59,809
2017-04-17 $11.44 $11.47 $11.44 $11.47 $8.26 54,364
2017-04-13 $11.42 $11.48 $11.42 $11.44 $8.24 83,656
2017-04-12 $11.44 $11.44 $11.40 $11.40 $8.21 52,484
2017-04-11 $11.47 $11.47 $11.40 $11.41 $8.22 89,250
2017-04-10 $11.50 $11.50 $11.45 $11.49 $8.26 50,326
2017-04-07 $11.48 $11.50 $11.43 $11.45 $8.23 36,429
2017-04-06 $11.48 $11.49 $11.42 $11.48 $8.25 77,050
2017-04-05 $11.48 $11.49 $11.46 $11.48 $8.25 12,974
2017-04-04 $11.47 $11.52 $11.46 $11.48 $8.25 26,399
2017-04-03 $11.42 $11.47 $11.42 $11.47 $8.24 69,051
2017-03-31 $11.43 $11.51 $11.38 $11.51 $8.27 58,513
2017-03-30 $11.46 $11.46 $11.39 $11.42 $8.21 51,748
2017-03-29 $11.38 $11.46 $11.37 $11.46 $8.23 73,811
2017-03-28 $11.38 $11.40 $11.34 $11.36 $8.16 59,804
2017-03-27 $11.33 $11.39 $11.32 $11.38 $8.18 47,940
2017-03-24 $11.29 $11.33 $11.27 $11.31 $8.13 41,619
2017-03-23 $11.29 $11.30 $11.23 $11.28 $8.10 67,047
2017-03-22 $11.33 $11.33 $11.27 $11.30 $8.12 48,686
2017-03-21 $11.30 $11.31 $11.28 $11.29 $8.11 77,903
2017-03-20 $11.28 $11.30 $11.24 $11.30 $8.12 66,071
2017-03-17 $11.28 $11.32 $11.27 $11.28 $8.10 47,883
2017-03-16 $11.26 $11.34 $11.24 $11.32 $8.13 51,297
2017-03-15 $11.12 $11.28 $11.12 $11.26 $8.09 82,579
2017-03-14 $11.18 $11.27 $11.12 $11.12 $7.99 63,010
2017-03-13 $11.21 $11.29 $11.19 $11.22 $8.06 38,859
2017-03-10 $11.31 $11.34 $11.25 $11.25 $8.06 51,690
2017-03-09 $11.45 $11.45 $11.26 $11.29 $8.09 66,768
2017-03-08 $11.55 $11.56 $11.43 $11.43 $8.19 37,720
2017-03-07 $11.64 $11.64 $11.54 $11.57 $8.29 65,066
2017-03-06 $11.62 $11.66 $11.59 $11.66 $8.35 88,714
2017-03-03 $11.60 $11.62 $11.57 $11.59 $8.30 58,405
2017-03-02 $11.61 $11.63 $11.58 $11.60 $8.31 22,847
2017-03-01 $11.60 $11.62 $11.58 $11.61 $8.31 65,496
2017-02-28 $11.56 $11.62 $11.54 $11.62 $8.33 61,964
2017-02-27 $11.51 $11.56 $11.51 $11.56 $8.28 60,839
2017-02-24 $11.46 $11.52 $11.46 $11.51 $8.25 42,411
2017-02-23 $11.42 $11.47 $11.41 $11.45 $8.20 41,809
2017-02-22 $11.38 $11.42 $11.38 $11.40 $8.17 40,092
2017-02-21 $11.41 $11.42 $11.39 $11.41 $8.17 51,502
2017-02-17 $11.42 $11.43 $11.39 $11.42 $8.18 34,464
2017-02-16 $11.41 $11.43 $11.38 $11.42 $8.18 50,249
2017-02-15 $11.38 $11.40 $11.37 $11.39 $8.16 53,902
2017-02-14 $11.41 $11.43 $11.40 $11.41 $8.17 90,067
2017-02-13 $11.42 $11.44 $11.39 $11.44 $8.20 27,772
2017-02-10 $11.40 $11.45 $11.40 $11.43 $8.17 42,641
2017-02-09 $11.47 $11.47 $11.39 $11.40 $8.15 34,762
2017-02-08 $11.45 $11.49 $11.45 $11.48 $8.20 29,021
2017-02-07 $11.42 $11.47 $11.42 $11.47 $8.19 53,679
2017-02-06 $11.45 $11.46 $11.41 $11.41 $8.15 27,698
2017-02-03 $11.47 $11.47 $11.43 $11.45 $8.18 30,336
2017-02-02 $11.45 $11.46 $11.38 $11.42 $8.16 49,147
2017-02-01 $11.43 $11.45 $11.38 $11.42 $8.16 35,648
2017-01-31 $11.55 $11.55 $11.40 $11.40 $8.14 47,938
2017-01-30 $11.50 $11.56 $11.46 $11.55 $8.25 70,636
2017-01-27 $11.50 $11.54 $11.49 $11.51 $8.22 40,560
2017-01-26 $11.45 $11.49 $11.43 $11.49 $8.21 39,666
2017-01-25 $11.41 $11.45 $11.36 $11.45 $8.18 78,517
2017-01-24 $11.36 $11.41 $11.34 $11.41 $8.15 43,217
2017-01-23 $11.35 $11.35 $11.31 $11.34 $8.10 58,154
2017-01-20 $11.33 $11.37 $11.29 $11.32 $8.09 46,286
2017-01-19 $11.29 $11.35 $11.28 $11.35 $8.11 51,177
2017-01-18 $11.34 $11.38 $11.32 $11.32 $8.09 41,093
2017-01-17 $11.30 $11.37 $11.30 $11.35 $8.11 62,357
2017-01-13 $11.26 $11.32 $11.26 $11.28 $8.06 49,695
2017-01-12 $11.31 $11.34 $11.27 $11.27 $8.05 26,847
2017-01-11 $11.34 $11.37 $11.31 $11.32 $8.09 26,117
2017-01-10 $11.33 $11.35 $11.31 $11.34 $8.08 37,848
2017-01-09 $11.41 $11.44 $11.34 $11.35 $8.09 69,299
2017-01-06 $11.41 $11.41 $11.35 $11.37 $8.10 40,508
2017-01-05 $11.46 $11.46 $11.38 $11.40 $8.12 36,111
2017-01-04 $11.45 $11.45 $11.40 $11.43 $8.14 25,431
2017-01-03 $11.45 $11.46 $11.39 $11.40 $8.12 35,934
2016-12-30 $11.46 $11.49 $11.45 $11.48 $8.18 54,149
2016-12-29 $11.43 $11.46 $11.42 $11.44 $8.15 88,338
2016-12-28 $11.39 $11.49 $11.39 $11.43 $8.14 53,962
2016-12-27 $11.38 $11.40 $11.34 $11.39 $8.11 45,381
2016-12-23 $11.28 $11.36 $11.28 $11.35 $8.09 41,112
2016-12-22 $11.27 $11.28 $11.26 $11.27 $8.03 86,170
2016-12-21 $11.28 $11.28 $11.24 $11.26 $8.02 47,992
2016-12-20 $11.29 $11.30 $11.20 $11.24 $8.01 51,209
2016-12-19 $11.26 $11.30 $11.26 $11.28 $8.04 56,157
2016-12-16 $11.34 $11.34 $11.25 $11.30 $8.05 73,387
2016-12-15 $11.39 $11.39 $11.25 $11.25 $8.01 44,395
2016-12-14 $11.50 $11.52 $11.38 $11.40 $8.12 44,346
2016-12-13 $11.40 $11.51 $11.35 $11.48 $8.18 84,963
2016-12-12 $11.37 $11.44 $11.29 $11.41 $8.11 72,519
2016-12-09 $11.34 $11.44 $11.34 $11.40 $8.10 50,034
2016-12-08 $11.32 $11.41 $11.32 $11.41 $8.11 70,797
2016-12-07 $11.34 $11.39 $11.30 $11.37 $8.08 70,075
2016-12-06 $11.29 $11.34 $11.26 $11.33 $8.05 110,622
2016-12-05 $11.29 $11.31 $11.26 $11.30 $8.03 39,178
2016-12-02 $11.19 $11.29 $11.18 $11.29 $8.02 36,407
2016-12-01 $11.24 $11.24 $11.14 $11.15 $7.92 47,192
2016-11-30 $11.25 $11.26 $11.19 $11.23 $7.98 70,713
2016-11-29 $11.32 $11.34 $11.25 $11.25 $7.99 56,903
2016-11-28 $11.32 $11.35 $11.31 $11.33 $8.05 75,029
2016-11-25 $11.31 $11.34 $11.31 $11.32 $8.04 13,546
2016-11-23 $11.34 $11.35 $11.31 $11.32 $8.04 45,066
2016-11-22 $11.37 $11.40 $11.35 $11.39 $8.09 62,573
2016-11-21 $11.39 $11.39 $11.31 $11.31 $8.04 71,184
2016-11-18 $11.40 $11.40 $11.35 $11.36 $8.07 32,931
2016-11-17 $11.39 $11.39 $11.34 $11.37 $8.08 47,282
2016-11-16 $11.31 $11.41 $11.31 $11.39 $8.09 113,544
2016-11-15 $11.31 $11.31 $11.28 $11.30 $8.03 276,553
2016-11-14 $11.46 $11.46 $11.31 $11.31 $8.04 261,469
2016-11-11 $11.32 $11.46 $11.32 $11.44 $8.13 60,223
2016-11-10 $11.34 $11.38 $11.29 $11.36 $8.07 36,738
2016-11-09 $11.37 $11.44 $11.34 $11.39 $8.07 56,780
2016-11-08 $11.33 $11.45 $11.29 $11.45 $8.11 43,369
2016-11-07 $11.31 $11.36 $11.29 $11.36 $8.05 58,639
2016-11-04 $11.25 $11.30 $11.23 $11.30 $8.01 59,444
2016-11-03 $11.35 $11.35 $11.25 $11.30 $8.01 101,754
2016-11-02 $11.38 $11.38 $11.27 $11.29 $8.00 33,769
2016-11-01 $11.40 $11.44 $11.27 $11.34 $8.03 95,514
2016-10-31 $11.24 $11.40 $11.24 $11.40 $8.08 162,031
2016-10-28 $11.13 $11.22 $11.13 $11.22 $7.95 56,768
2016-10-27 $11.20 $11.20 $11.13 $11.15 $7.90 62,824
2016-10-26 $11.20 $11.21 $11.18 $11.21 $7.94 51,334
2016-10-25 $11.17 $11.22 $11.13 $11.22 $7.95 175,576
2016-10-24 $11.14 $11.17 $11.13 $11.13 $7.89 68,063
2016-10-21 $11.17 $11.19 $11.14 $11.14 $7.89 101,361
2016-10-20 $11.13 $11.18 $11.13 $11.13 $7.89 75,202
2016-10-19 $11.11 $11.16 $11.11 $11.15 $7.90 44,182
2016-10-18 $11.16 $11.17 $11.09 $11.11 $7.87 158,568
2016-10-17 $11.12 $11.17 $11.11 $11.11 $7.87 93,377
2016-10-14 $11.13 $11.21 $11.13 $11.20 $7.93 61,439
2016-10-13 $11.15 $11.18 $11.13 $11.13 $7.89 56,564
2016-10-12 $11.18 $11.20 $11.14 $11.16 $7.91 78,034
2016-10-11 $11.28 $11.28 $11.17 $11.18 $7.90 561,720
2016-10-10 $11.24 $11.25 $11.22 $11.25 $7.95 26,848
2016-10-07 $11.22 $11.31 $11.22 $11.26 $7.95 62,698
2016-10-06 $11.35 $11.36 $11.19 $11.20 $7.91 115,049
2016-10-05 $11.40 $11.41 $11.35 $11.35 $8.02 25,760
2016-10-04 $11.46 $11.46 $11.42 $11.43 $8.07 42,256
2016-10-03 $11.44 $11.50 $11.43 $11.44 $8.08 61,605
2016-09-30 $11.47 $11.51 $11.45 $11.45 $8.09 92,783
2016-09-29 $11.42 $11.47 $11.42 $11.46 $8.10 52,238
2016-09-28 $11.43 $11.49 $11.42 $11.43 $8.07 70,136
2016-09-27 $11.48 $11.48 $11.44 $11.44 $8.08 49,256
2016-09-26 $11.46 $11.49 $11.45 $11.48 $8.11 45,277
2016-09-23 $11.50 $11.51 $11.46 $11.46 $8.10 68,230
2016-09-22 $11.52 $11.57 $11.47 $11.49 $8.12 49,612
2016-09-21 $11.50 $11.50 $11.42 $11.45 $8.09 60,434
2016-09-20 $11.51 $11.57 $11.44 $11.44 $8.08 56,198
2016-09-19 $11.58 $11.60 $11.49 $11.50 $8.12 90,315
2016-09-16 $11.55 $11.55 $11.49 $11.50 $8.12 10,460
2016-09-15 $11.58 $11.58 $11.48 $11.50 $8.12 37,901
2016-09-14 $11.62 $11.66 $11.59 $11.62 $8.21 66,345
2016-09-13 $11.57 $11.68 $11.46 $11.67 $8.24 140,388
2016-09-12 $11.52 $11.60 $11.52 $11.57 $8.15 55,026
2016-09-09 $11.62 $11.62 $11.56 $11.57 $8.15 52,099
2016-09-08 $11.64 $11.70 $11.60 $11.66 $8.21 125,236
2016-09-07 $11.54 $11.64 $11.54 $11.63 $8.19 55,694
2016-09-06 $11.47 $11.55 $11.47 $11.55 $8.14 52,512
2016-09-02 $11.53 $11.53 $11.47 $11.48 $8.09 90,360
2016-09-01 $11.49 $11.56 $11.49 $11.50 $8.10 39,279
2016-08-31 $11.54 $11.54 $11.50 $11.52 $8.12 33,777
2016-08-30 $11.47 $11.54 $11.47 $11.51 $8.11 64,957
2016-08-29 $11.53 $11.53 $11.47 $11.48 $8.09 40,646
2016-08-26 $11.57 $11.58 $11.48 $11.48 $8.09 42,752
2016-08-25 $11.53 $11.58 $11.53 $11.55 $8.14 19,111
2016-08-24 $11.60 $11.61 $11.55 $11.55 $8.14 68,841
2016-08-23 $11.62 $11.70 $11.60 $11.60 $8.17 85,671
2016-08-22 $11.62 $11.62 $11.57 $11.61 $8.18 38,922
2016-08-19 $11.60 $11.66 $11.54 $11.66 $8.21 56,874
2016-08-18 $11.61 $11.61 $11.55 $11.60 $8.17 138,185
2016-08-17 $11.58 $11.58 $11.52 $11.57 $8.15 61,180
2016-08-16 $11.49 $11.58 $11.47 $11.57 $8.15 110,646
2016-08-15 $11.50 $11.56 $11.47 $11.50 $8.10 82,000
2016-08-12 $11.41 $11.49 $11.41 $11.46 $8.07 34,413
2016-08-11 $11.37 $11.48 $11.37 $11.40 $8.03 93,288
2016-08-10 $11.40 $11.43 $11.38 $11.40 $8.01 171,415
2016-08-09 $11.40 $11.42 $11.36 $11.40 $8.01 54,744
2016-08-08 $11.45 $11.45 $11.36 $11.38 $7.99 38,372
2016-08-05 $11.43 $11.49 $11.43 $11.47 $8.06 37,596
2016-08-04 $11.37 $11.47 $11.37 $11.45 $8.04 44,080
2016-08-03 $11.34 $11.38 $11.33 $11.36 $7.98 35,509
2016-08-02 $11.36 $11.36 $11.27 $11.32 $7.95 91,646
2016-08-01 $11.46 $11.48 $11.42 $11.46 $8.05 158,159
2016-07-29 $11.42 $11.52 $11.42 $11.48 $8.07 43,129
2016-07-28 $11.42 $11.46 $11.42 $11.44 $8.04 18,368
2016-07-27 $11.44 $11.46 $11.43 $11.45 $8.04 18,899
2016-07-26 $11.50 $11.52 $11.43 $11.43 $8.03 30,495
2016-07-25 $11.48 $11.50 $11.48 $11.50 $8.08 11,720
2016-07-22 $11.49 $11.51 $11.46 $11.51 $8.09 14,156
2016-07-21 $11.54 $11.55 $11.45 $11.51 $8.09 35,886
2016-07-20 $11.50 $11.55 $11.47 $11.54 $8.11 40,503
2016-07-19 $11.46 $11.52 $11.46 $11.51 $8.09 51,647
2016-07-18 $11.63 $11.63 $11.45 $11.45 $8.04 44,519
2016-07-15 $11.56 $11.61 $11.56 $11.58 $8.14 31,542
2016-07-14 $11.60 $11.61 $11.59 $11.60 $8.15 28,752
2016-07-13 $11.59 $11.60 $11.57 $11.59 $8.14 60,414
2016-07-12 $11.70 $11.70 $11.58 $11.58 $8.11 107,983
2016-07-11 $11.74 $11.74 $11.68 $11.72 $8.21 106,108
2016-07-08 $11.73 $11.73 $11.67 $11.70 $8.20 26,286
2016-07-07 $11.66 $11.71 $11.62 $11.71 $8.20 52,186
2016-07-06 $11.67 $11.68 $11.61 $11.66 $8.17 68,259
2016-07-05 $11.60 $11.67 $11.59 $11.61 $8.13 71,077
2016-07-01 $11.53 $11.75 $11.47 $11.68 $8.18 148,401
2016-06-30 $11.44 $11.49 $11.44 $11.48 $8.04 46,488
2016-06-29 $11.45 $11.53 $11.43 $11.51 $8.06 55,185
2016-06-28 $11.43 $11.43 $11.36 $11.40 $7.99 43,167
2016-06-27 $11.46 $11.47 $11.38 $11.38 $7.97 42,918
2016-06-24 $11.34 $11.49 $11.33 $11.44 $8.01 93,276
2016-06-23 $11.35 $11.39 $11.34 $11.37 $7.97 95,639
2016-06-22 $11.31 $11.36 $11.31 $11.33 $7.94 39,534
2016-06-21 $11.37 $11.37 $11.34 $11.34 $7.94 71,772
2016-06-20 $11.35 $11.36 $11.30 $11.33 $7.94 55,121
2016-06-17 $11.40 $11.40 $11.29 $11.29 $7.91 103,888
2016-06-16 $11.34 $11.42 $11.34 $11.39 $7.98 24,097
2016-06-15 $11.43 $11.43 $11.39 $11.40 $7.99 53,265
2016-06-14 $11.45 $11.46 $11.37 $11.38 $7.97 32,318
2016-06-13 $11.54 $11.54 $11.43 $11.43 $8.01 20,985
2016-06-10 $11.46 $11.56 $11.46 $11.54 $8.06 65,068
2016-06-09 $11.46 $11.50 $11.46 $11.49 $8.03 32,031
2016-06-08 $11.45 $11.47 $11.42 $11.46 $8.01 81,209
2016-06-07 $11.44 $11.48 $11.44 $11.48 $8.02 26,927
2016-06-06 $11.44 $11.44 $11.40 $11.43 $7.99 24,133
2016-06-03 $11.42 $11.45 $11.35 $11.41 $7.97 66,122
2016-06-02 $11.38 $11.44 $11.38 $11.43 $7.99 37,030
2016-06-01 $11.27 $11.44 $11.27 $11.36 $7.94 142,099
2016-05-31 $11.37 $11.38 $11.30 $11.30 $7.89 46,973
2016-05-27 $11.34 $11.40 $11.31 $11.32 $7.91 43,561
2016-05-26 $11.35 $11.37 $11.30 $11.30 $7.89 67,360
2016-05-25 $11.40 $11.40 $11.35 $11.35 $7.93 28,155
2016-05-24 $11.40 $11.40 $11.35 $11.38 $7.95 27,852
2016-05-23 $11.42 $11.42 $11.35 $11.35 $7.93 37,245
2016-05-20 $11.40 $11.40 $11.36 $11.37 $7.94 107,681
2016-05-19 $11.39 $11.39 $11.29 $11.33 $7.92 58,665
2016-05-18 $11.42 $11.42 $11.34 $11.38 $7.95 36,879
2016-05-17 $11.33 $11.42 $11.33 $11.39 $7.96 71,861
2016-05-16 $11.37 $11.41 $11.35 $11.37 $7.94 44,128
2016-05-13 $11.36 $11.48 $11.36 $11.42 $7.98 77,235
2016-05-12 $11.32 $11.45 $11.32 $11.40 $7.96 81,877
2016-05-11 $11.30 $11.40 $11.30 $11.34 $7.92 63,398
2016-05-10 $11.40 $11.43 $11.31 $11.33 $7.89 38,291
2016-05-09 $11.42 $11.44 $11.41 $11.41 $7.95 118,956
2016-05-06 $11.39 $11.43 $11.37 $11.41 $7.95 35,271
2016-05-05 $11.47 $11.47 $11.37 $11.37 $7.92 31,413
2016-05-04 $11.42 $11.44 $11.34 $11.44 $7.97 53,963
2016-05-03 $11.50 $11.50 $11.43 $11.43 $7.96 40,090
2016-05-02 $11.50 $11.55 $11.47 $11.47 $7.99 16,402
2016-04-29 $11.45 $11.53 $11.44 $11.51 $8.02 64,000
2016-04-28 $11.48 $11.48 $11.43 $11.43 $7.96 127,454
2016-04-27 $11.44 $11.46 $11.42 $11.45 $7.98 50,838
2016-04-26 $11.45 $11.45 $11.42 $11.42 $7.96 96,009
2016-04-25 $11.38 $11.62 $11.37 $11.43 $7.96 114,687
2016-04-22 $11.36 $11.36 $11.35 $11.36 $7.91 78,482
2016-04-21 $11.38 $11.38 $11.34 $11.34 $7.90 139,748
2016-04-20 $11.32 $11.40 $11.31 $11.36 $7.91 58,825
2016-04-19 $11.29 $11.35 $11.29 $11.35 $7.91 23,957
2016-04-18 $11.28 $11.35 $11.22 $11.34 $7.90 96,890
2016-04-15 $11.26 $11.29 $11.23 $11.25 $7.84 28,760
2016-04-14 $11.34 $11.34 $11.27 $11.28 $7.86 61,372
2016-04-13 $11.28 $11.36 $11.28 $11.35 $7.91 113,845
2016-04-12 $11.30 $11.31 $11.23 $11.29 $7.84 69,565
2016-04-11 $11.29 $11.31 $11.27 $11.27 $7.83 56,717
2016-04-08 $11.34 $11.36 $11.32 $11.32 $7.86 57,825
2016-04-07 $11.32 $11.36 $11.32 $11.35 $7.89 37,596
2016-04-06 $11.35 $11.36 $11.32 $11.33 $7.87 81,754
2016-04-05 $11.36 $11.37 $11.35 $11.35 $7.89 40,647
2016-04-04 $11.34 $11.37 $11.33 $11.35 $7.89 79,925
2016-04-01 $11.37 $11.38 $11.33 $11.36 $7.89 54,097
2016-03-31 $11.23 $11.39 $11.23 $11.39 $7.91 72,973
2016-03-30 $11.15 $11.25 $11.15 $11.22 $7.79 68,930
2016-03-29 $11.16 $11.19 $11.13 $11.14 $7.74 74,505
2016-03-28 $11.24 $11.24 $11.13 $11.13 $7.73 39,220
2016-03-24 $11.28 $11.28 $11.19 $11.20 $7.78 105,431
2016-03-23 $11.22 $11.31 $11.22 $11.27 $7.83 57,592
2016-03-22 $11.14 $11.25 $11.10 $11.21 $7.79 163,091
2016-03-21 $11.13 $11.14 $11.11 $11.12 $7.73 30,864
2016-03-18 $11.16 $11.16 $11.09 $11.13 $7.73 88,675
2016-03-17 $11.12 $11.17 $11.06 $11.13 $7.73 102,939
2016-03-16 $10.96 $11.12 $10.95 $11.10 $7.71 96,400
2016-03-15 $10.96 $10.99 $10.93 $10.97 $7.62 78,988
2016-03-14 $10.93 $10.98 $10.91 $10.97 $7.62 126,061
2016-03-11 $10.90 $10.94 $10.85 $10.93 $7.59 134,814
2016-03-10 $10.88 $10.96 $10.83 $10.89 $7.54 101,802
2016-03-09 $10.97 $10.97 $10.88 $10.91 $7.56 85,505
2016-03-08 $10.92 $10.99 $10.86 $10.99 $7.61 182,848
2016-03-07 $10.82 $10.93 $10.80 $10.91 $7.56 168,160
2016-03-04 $10.70 $10.78 $10.66 $10.75 $7.45 70,454
2016-03-03 $10.60 $10.72 $10.59 $10.68 $7.40 46,756
2016-03-02 $10.58 $10.62 $10.55 $10.61 $7.35 39,890
2016-03-01 $10.57 $10.59 $10.56 $10.58 $7.33 85,920
2016-02-29 $10.59 $10.59 $10.55 $10.58 $7.33 68,027
2016-02-26 $10.59 $10.59 $10.53 $10.57 $7.32 75,766
2016-02-25 $10.52 $10.56 $10.52 $10.56 $7.31 65,263
2016-02-24 $10.51 $10.56 $10.51 $10.55 $7.31 32,619
2016-02-23 $10.49 $10.52 $10.47 $10.52 $7.29 58,822
2016-02-22 $10.50 $10.52 $10.47 $10.49 $7.27 64,280
2016-02-19 $10.47 $10.50 $10.45 $10.50 $7.27 42,296
2016-02-18 $10.42 $10.48 $10.42 $10.47 $7.25 31,606
2016-02-17 $10.41 $10.46 $10.39 $10.41 $7.21 78,604
2016-02-16 $10.45 $10.45 $10.40 $10.40 $7.20 68,124
2016-02-12 $10.49 $10.50 $10.42 $10.44 $7.23 121,906
2016-02-11 $10.38 $10.48 $10.31 $10.39 $7.20 66,186
2016-02-10 $10.48 $10.49 $10.43 $10.43 $7.22 84,711
2016-02-09 $10.53 $10.56 $10.49 $10.49 $7.24 41,976
2016-02-08 $10.66 $10.69 $10.55 $10.56 $7.29 104,967
2016-02-05 $10.70 $10.72 $10.65 $10.65 $7.35 56,641
2016-02-04 $10.76 $10.76 $10.70 $10.71 $7.40 44,562
2016-02-03 $10.71 $10.76 $10.66 $10.72 $7.40 85,119
2016-02-02 $10.55 $10.72 $10.51 $10.72 $7.40 230,904
2016-02-01 $10.56 $10.65 $10.50 $10.65 $7.35 103,718
2016-01-29 $10.54 $10.62 $10.54 $10.57 $7.30 121,986
2016-01-28 $10.44 $10.56 $10.44 $10.55 $7.29 48,895
2016-01-27 $10.42 $10.44 $10.41 $10.42 $7.20 114,291
2016-01-26 $10.44 $10.45 $10.41 $10.42 $7.20 166,311
2016-01-25 $10.40 $10.42 $10.37 $10.42 $7.20 120,346
2016-01-22 $10.37 $10.44 $10.36 $10.40 $7.18 90,609
2016-01-21 $10.38 $10.38 $10.35 $10.35 $7.15 65,300
2016-01-20 $10.46 $10.46 $10.33 $10.36 $7.15 156,397
2016-01-19 $10.40 $10.48 $10.40 $10.47 $7.23 80,714
2016-01-15 $10.43 $10.47 $10.41 $10.44 $7.21 107,281
2016-01-14 $10.46 $10.49 $10.44 $10.45 $7.22 84,161
2016-01-13 $10.51 $10.51 $10.45 $10.48 $7.24 70,471
2016-01-12 $10.55 $10.56 $10.49 $10.54 $7.26 144,121
2016-01-11 $10.62 $10.62 $10.49 $10.49 $7.22 69,618
2016-01-08 $10.65 $10.66 $10.59 $10.62 $7.31 102,521
2016-01-07 $10.62 $10.67 $10.61 $10.65 $7.33 62,296
2016-01-06 $10.66 $10.68 $10.62 $10.62 $7.31 121,493
2016-01-05 $10.63 $10.64 $10.62 $10.63 $7.32 79,301
2016-01-04 $10.59 $10.62 $10.57 $10.62 $7.31 41,615
2015-12-31 $10.61 $10.66 $10.56 $10.57 $7.28 128,138
2015-12-30 $10.66 $10.66 $10.55 $10.58 $7.28 81,205
2015-12-29 $10.68 $10.68 $10.60 $10.62 $7.31 57,159
2015-12-28 $10.75 $10.75 $10.64 $10.68 $7.35 61,857
2015-12-24 $10.78 $10.78 $10.68 $10.75 $7.40 35,854
2015-12-23 $10.66 $10.78 $10.64 $10.75 $7.40 134,411
2015-12-22 $10.61 $10.68 $10.56 $10.63 $7.32 88,921
2015-12-21 $10.65 $10.66 $10.61 $10.62 $7.31 61,453
2015-12-18 $10.61 $10.68 $10.57 $10.67 $7.35 71,367
2015-12-17 $10.56 $10.58 $10.51 $10.56 $7.27 71,351
2015-12-16 $10.50 $10.53 $10.46 $10.53 $7.25 63,990
2015-12-15 $10.44 $10.53 $10.39 $10.49 $7.22 42,905
2015-12-14 $10.53 $10.53 $10.41 $10.42 $7.17 81,869
2015-12-11 $10.51 $10.54 $10.46 $10.50 $7.23 53,770
2015-12-10 $10.53 $10.55 $10.48 $10.54 $7.23 63,688
2015-12-09 $10.60 $10.61 $10.51 $10.52 $7.22 43,136
2015-12-08 $10.60 $10.61 $10.56 $10.57 $7.26 90,205
2015-12-07 $10.65 $10.67 $10.60 $10.63 $7.30 38,589
2015-12-04 $10.66 $10.68 $10.63 $10.65 $7.31 29,858
2015-12-03 $10.71 $10.71 $10.60 $10.65 $7.31 55,685
2015-12-02 $10.72 $10.73 $10.68 $10.71 $7.35 45,754
2015-12-01 $10.70 $10.70 $10.63 $10.70 $7.34 76,134
2015-11-30 $10.72 $10.72 $10.63 $10.66 $7.32 66,984
2015-11-27 $10.64 $10.64 $10.61 $10.64 $7.30 5,242
2015-11-25 $10.62 $10.63 $10.61 $10.61 $7.28 25,165
2015-11-24 $10.63 $10.64 $10.59 $10.62 $7.29 44,322
2015-11-23 $10.62 $10.63 $10.59 $10.63 $7.29 38,496
2015-11-20 $10.55 $10.61 $10.53 $10.61 $7.28 49,739
2015-11-19 $10.52 $10.56 $10.50 $10.56 $7.25 45,796
2015-11-18 $10.50 $10.52 $10.49 $10.50 $7.21 65,665
2015-11-17 $10.51 $10.52 $10.48 $10.49 $7.20 46,064
2015-11-16 $10.51 $10.54 $10.50 $10.52 $7.22 64,954
2015-11-13 $10.56 $10.56 $10.51 $10.53 $7.23 51,648
2015-11-12 $10.58 $10.59 $10.54 $10.54 $7.23 32,329
2015-11-11 $10.59 $10.62 $10.58 $10.59 $7.27 44,522
2015-11-10 $10.61 $10.63 $10.58 $10.59 $7.27 65,206
2015-11-09 $10.68 $10.69 $10.64 $10.65 $7.29 41,610
2015-11-06 $10.69 $10.72 $10.65 $10.68 $7.31 67,486
2015-11-05 $10.74 $10.78 $10.73 $10.74 $7.35 51,019
2015-11-04 $10.78 $10.80 $10.72 $10.78 $7.38 59,182
2015-11-03 $10.75 $10.78 $10.73 $10.78 $7.38 51,527
2015-11-02 $10.71 $10.78 $10.68 $10.77 $7.37 49,314
2015-10-30 $10.72 $10.74 $10.66 $10.70 $7.32 54,869
2015-10-29 $10.73 $10.74 $10.66 $10.73 $7.34 73,982
2015-10-28 $10.78 $10.82 $10.72 $10.73 $7.34 72,598
2015-10-27 $10.79 $10.82 $10.78 $10.82 $7.40 10,728
2015-10-26 $10.79 $10.82 $10.78 $10.78 $7.38 27,659
2015-10-23 $10.77 $10.82 $10.75 $10.80 $7.39 31,173
2015-10-22 $10.79 $10.83 $10.79 $10.82 $7.41 31,002
2015-10-21 $10.74 $10.81 $10.71 $10.81 $7.40 51,502
2015-10-20 $10.66 $10.76 $10.66 $10.73 $7.34 60,302
2015-10-19 $10.71 $10.72 $10.67 $10.69 $7.32 28,616
2015-10-16 $10.71 $10.73 $10.70 $10.70 $7.32 42,488
2015-10-15 $10.73 $10.75 $10.71 $10.74 $7.35 28,446
2015-10-14 $10.74 $10.75 $10.71 $10.74 $7.35 33,224
2015-10-13 $10.66 $10.72 $10.66 $10.70 $7.32 23,614
2015-10-12 $10.69 $10.73 $10.67 $10.72 $7.31 47,911
2015-10-09 $10.62 $10.71 $10.62 $10.71 $7.31 50,418
2015-10-08 $10.58 $10.69 $10.58 $10.68 $7.29 51,714
2015-10-07 $10.55 $10.64 $10.53 $10.63 $7.25 63,766
2015-10-06 $10.52 $10.57 $10.52 $10.57 $7.21 312,691
2015-10-05 $10.55 $10.56 $10.52 $10.52 $7.18 45,265
2015-10-02 $10.57 $10.63 $10.52 $10.55 $7.20 78,578
2015-10-01 $10.53 $10.60 $10.53 $10.57 $7.21 52,156
2015-09-30 $10.51 $10.58 $10.51 $10.55 $7.20 73,367
2015-09-29 $10.46 $10.54 $10.46 $10.51 $7.17 68,242
2015-09-28 $10.50 $10.51 $10.49 $10.49 $7.16 17,057
2015-09-25 $10.54 $10.55 $10.51 $10.51 $7.17 49,746
2015-09-24 $10.57 $10.59 $10.55 $10.56 $7.20 35,883
2015-09-23 $10.54 $10.59 $10.54 $10.56 $7.20 79,035
2015-09-22 $10.57 $10.58 $10.50 $10.54 $7.19 44,255
2015-09-21 $10.59 $10.60 $10.54 $10.56 $7.20 41,386
2015-09-18 $10.52 $10.60 $10.52 $10.59 $7.23 108,023
2015-09-17 $10.47 $10.52 $10.43 $10.52 $7.18 96,426
2015-09-16 $10.56 $10.57 $10.44 $10.47 $7.14 83,973
2015-09-15 $10.55 $10.56 $10.47 $10.53 $7.18 49,210
2015-09-14 $10.62 $10.65 $10.56 $10.56 $7.20 45,539
2015-09-11 $10.66 $10.66 $10.62 $10.62 $7.25 32,761
2015-09-10 $10.69 $10.69 $10.63 $10.66 $7.25 53,854
2015-09-09 $10.69 $10.70 $10.64 $10.67 $7.26 51,832
2015-09-08 $10.79 $10.79 $10.68 $10.68 $7.26 57,717
2015-09-04 $10.75 $10.80 $10.75 $10.79 $7.34 44,543
2015-09-03 $10.77 $10.78 $10.75 $10.78 $7.33 51,210
2015-09-02 $10.75 $10.79 $10.73 $10.78 $7.33 72,471
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.