Goldman Sachs Physical Gold ETF (AAAU) Exchange: NYSE ARCA

Data as of March 28, 2024

$21.99 ($0.28) 1.29%

Goldman Sachs Physical Gold ETF - Daily Information
Click for more stock information on Goldman Sachs Physical Gold ETF.
Daily Information Data
Date March 28, 2024
Open $21.87
Previous Close $21.99
High $22.03
Low $21.80
Adjusted Open $21.87
Previous Adjusted Close $21.99
Adjusted High $22.03
Adjusted Low $21.80

About Goldman Sachs Physical Gold ETF (AAAU)

Perth Mint Physical Gold

Historical Stock Data for Goldman Sachs Physical Gold ETF (AAAU)

Date Open High Low Close Adj.Close Volume
2024-03-28 $21.87 $22.03 $21.80 $21.99 $21.99 2,897,408
2024-03-27 $21.64 $21.73 $21.64 $21.71 $21.71 2,403,647
2024-03-26 $21.68 $21.68 $21.50 $21.56 $21.56 2,615,536
2024-03-25 $21.52 $21.59 $21.49 $21.50 $21.50 2,324,434
2024-03-22 $21.53 $21.59 $21.36 $21.43 $21.43 2,505,234
2024-03-21 $21.80 $21.80 $21.45 $21.60 $21.60 3,734,311
2024-03-20 $21.29 $21.67 $21.29 $21.61 $21.61 3,271,886
2024-03-19 $21.34 $21.37 $21.27 $21.36 $21.36 2,176,387
2024-03-18 $21.35 $21.40 $21.33 $21.39 $21.39 1,540,556
2024-03-15 $21.38 $21.45 $21.34 $21.35 $21.35 1,854,403
2024-03-14 $21.43 $21.43 $21.31 $21.42 $21.42 2,852,984
2024-03-13 $21.44 $21.58 $21.42 $21.49 $21.49 3,057,714
2024-03-12 $21.44 $21.45 $21.29 $21.36 $21.36 2,245,656
2024-03-11 $21.57 $21.64 $21.55 $21.60 $21.60 2,444,650
2024-03-08 $21.48 $21.73 $21.44 $21.56 $21.56 2,632,971
2024-03-07 $21.34 $21.40 $21.27 $21.37 $21.37 2,752,614
2024-03-06 $21.18 $21.31 $21.11 $21.26 $21.26 2,182,809
2024-03-05 $21.11 $21.18 $21.02 $21.08 $21.08 2,796,733
2024-03-04 $20.77 $20.99 $20.73 $20.96 $20.96 2,422,624
2024-03-01 $20.34 $20.68 $20.23 $20.63 $20.63 1,672,552
2024-02-29 $20.27 $20.30 $20.23 $20.24 $20.24 1,577,388
2024-02-28 $20.14 $20.15 $20.10 $20.14 $20.14 1,004,030
2024-02-27 $20.16 $20.17 $20.08 $20.10 $20.10 940,681
2024-02-26 $20.08 $20.14 $20.05 $20.12 $20.12 1,732,820
2024-02-23 $20.05 $20.22 $20.04 $20.16 $20.16 1,620,910
2024-02-22 $20.06 $20.06 $20.00 $20.05 $20.05 2,060,643
2024-02-21 $20.09 $20.10 $20.01 $20.05 $20.05 1,682,969
2024-02-20 $20.09 $20.10 $20.03 $20.05 $20.05 1,716,323
2024-02-16 $19.78 $19.96 $19.76 $19.92 $19.92 3,564,401
2024-02-15 $19.84 $19.89 $19.78 $19.85 $19.85 1,744,999
2024-02-14 $19.70 $19.76 $19.64 $19.70 $19.70 3,663,963
2024-02-13 $19.82 $19.82 $19.71 $19.73 $19.73 2,403,243
2024-02-12 $19.96 $20.02 $19.92 $20.00 $20.00 1,417,336
2024-02-09 $20.06 $20.08 $20.00 $20.05 $20.05 1,122,812
2024-02-08 $20.09 $20.16 $20.08 $20.13 $20.13 1,445,875
2024-02-07 $20.15 $20.24 $20.13 $20.15 $20.15 1,442,775
2024-02-06 $20.09 $20.19 $20.07 $20.16 $20.16 1,937,309
2024-02-05 $19.98 $20.08 $19.96 $20.05 $20.05 2,747,133
2024-02-02 $20.11 $20.19 $20.08 $20.16 $20.16 2,897,038
2024-02-01 $20.28 $20.46 $20.21 $20.35 $20.35 3,558,720
2024-01-31 $20.24 $20.36 $20.11 $20.15 $20.15 2,043,551
2024-01-30 $20.27 $20.29 $20.10 $20.17 $20.17 1,624,875
2024-01-29 $20.14 $20.15 $20.01 $20.13 $20.13 1,533,695
2024-01-26 $20.02 $20.02 $19.96 $19.99 $19.99 1,407,613
2024-01-25 $20.02 $20.05 $19.93 $20.01 $20.01 1,990,704
2024-01-24 $20.13 $20.13 $19.92 $19.93 $19.93 2,987,396
2024-01-23 $20.04 $20.11 $20.02 $20.08 $20.08 2,131,205
2024-01-22 $20.00 $20.07 $19.97 $20.01 $20.01 3,069,448
2024-01-19 $20.13 $20.13 $20.04 $20.09 $20.09 2,129,483
2024-01-18 $19.92 $20.03 $19.92 $20.03 $20.03 1,630,974
2024-01-17 $20.03 $20.03 $19.82 $19.87 $19.87 3,328,611
2024-01-16 $20.22 $20.22 $20.05 $20.09 $20.09 2,549,429
2024-01-12 $20.37 $20.42 $20.22 $20.28 $20.28 2,559,515
2024-01-11 $20.10 $20.15 $19.94 $20.08 $20.08 3,556,172
2024-01-10 $20.11 $20.14 $20.01 $20.04 $20.04 2,325,379
2024-01-09 $20.17 $20.17 $20.07 $20.08 $20.08 2,333,775
2024-01-08 $20.01 $20.18 $20.00 $20.08 $20.08 1,854,809
2024-01-05 $20.28 $20.44 $20.20 $20.24 $20.24 3,090,620
2024-01-04 $20.21 $20.28 $20.17 $20.24 $20.24 1,076,870
2024-01-03 $20.18 $20.29 $20.11 $20.22 $20.22 2,110,058
2024-01-02 $20.46 $20.51 $20.36 $20.39 $20.39 1,361,560
2023-12-29 $20.42 $20.49 $20.40 $20.44 $20.44 1,690,041
2023-12-28 $20.16 $20.62 $20.16 $20.47 $20.47 1,487,495
2023-12-27 $20.54 $20.64 $20.48 $20.59 $20.59 1,609,838
2023-12-26 $20.41 $20.49 $20.35 $20.48 $20.48 1,113,340
2023-12-22 $20.48 $20.51 $20.32 $20.34 $20.34 1,429,706
2023-12-21 $20.23 $20.26 $20.17 $20.24 $20.24 2,053,897
2023-12-20 $20.17 $20.19 $20.09 $20.10 $20.10 1,249,986
2023-12-19 $20.12 $20.27 $20.11 $20.21 $20.21 1,353,641
2023-12-18 $20.04 $20.14 $20.01 $20.06 $20.06 3,420,168
2023-12-15 $20.15 $20.19 $19.97 $19.99 $19.99 1,895,275
2023-12-14 $20.18 $20.28 $20.09 $20.17 $20.17 1,919,126
2023-12-13 $19.65 $20.05 $19.60 $20.05 $20.05 3,117,666
2023-12-12 $19.65 $19.66 $19.59 $19.62 $19.62 1,077,414
2023-12-11 $19.73 $19.73 $19.57 $19.62 $19.62 1,709,153
2023-12-08 $19.88 $19.96 $19.76 $19.85 $19.85 1,951,536
2023-12-07 $20.14 $20.15 $20.02 $20.11 $20.11 1,551,268
2023-12-06 $20.13 $20.13 $20.04 $20.08 $20.08 973,918
2023-12-05 $20.05 $20.07 $19.91 $20.00 $20.00 1,954,361
2023-12-04 $20.26 $20.34 $20.01 $20.08 $20.08 2,073,524
2023-12-01 $20.18 $20.56 $20.17 $20.52 $20.52 1,831,889
2023-11-30 $20.19 $20.22 $20.12 $20.17 $20.17 1,528,807
2023-11-29 $20.21 $20.30 $20.20 $20.26 $20.26 1,257,245
2023-11-28 $20.08 $20.24 $20.04 $20.22 $20.22 1,633,334
2023-11-27 $19.93 $19.96 $19.86 $19.96 $19.96 2,909,525
2023-11-24 $19.81 $19.85 $19.78 $19.83 $19.83 724,491
2023-11-22 $19.83 $19.84 $19.69 $19.72 $19.72 2,351,325
2023-11-21 $19.81 $19.89 $19.78 $19.80 $19.80 1,092,341
2023-11-20 $19.48 $19.60 $19.47 $19.59 $19.59 1,339,987
2023-11-17 $19.66 $19.67 $19.60 $19.62 $19.62 1,102,724
2023-11-16 $19.53 $19.69 $19.53 $19.63 $19.63 1,554,958
2023-11-15 $19.44 $19.47 $19.38 $19.41 $19.41 1,716,973
2023-11-14 $19.42 $19.52 $19.41 $19.46 $19.46 2,487,641
2023-11-13 $19.17 $19.31 $19.15 $19.31 $19.31 4,484,930
2023-11-10 $19.29 $19.29 $19.16 $19.18 $19.18 1,743,759
2023-11-09 $19.34 $19.47 $19.33 $19.39 $19.39 1,600,549
2023-11-08 $19.45 $19.46 $19.29 $19.32 $19.32 1,429,768
2023-11-07 $19.48 $19.52 $19.42 $19.51 $19.51 1,222,567
2023-11-06 $19.68 $19.69 $19.59 $19.60 $19.60 982,394
2023-11-03 $19.70 $19.81 $19.69 $19.74 $19.74 1,283,274
2023-11-02 $19.67 $19.69 $19.60 $19.67 $19.67 1,041,105
2023-11-01 $19.65 $19.75 $19.52 $19.61 $19.61 2,186,840
2023-10-31 $19.78 $19.89 $19.61 $19.67 $19.67 1,635,201
2023-10-30 $19.83 $19.83 $19.74 $19.77 $19.77 739,319
2023-10-27 $19.64 $19.91 $19.60 $19.88 $19.88 1,433,884
2023-10-26 $19.59 $19.70 $19.53 $19.66 $19.66 1,023,937
2023-10-25 $19.60 $19.68 $19.45 $19.62 $19.62 1,700,320
2023-10-24 $19.44 $19.59 $19.42 $19.54 $19.54 983,185
2023-10-23 $19.60 $19.61 $19.52 $19.55 $19.55 1,086,856
2023-10-20 $19.60 $19.79 $19.56 $19.61 $19.61 2,151,096
2023-10-19 $19.34 $19.59 $19.31 $19.56 $19.56 2,484,084
2023-10-18 $19.32 $19.45 $19.20 $19.32 $19.32 1,643,012
2023-10-17 $19.06 $19.13 $19.01 $19.05 $19.05 1,484,152
2023-10-16 $19.00 $19.05 $18.97 $19.01 $19.01 784,454
2023-10-13 $18.90 $19.13 $18.88 $19.11 $19.11 1,582,890
2023-10-12 $18.60 $18.61 $18.51 $18.51 $18.51 1,781,992
2023-10-11 $18.54 $18.60 $18.52 $18.57 $18.57 1,602,114
2023-10-10 $18.38 $18.46 $18.37 $18.44 $18.44 1,368,837
2023-10-09 $18.29 $18.47 $18.28 $18.46 $18.46 1,566,493
2023-10-06 $18.07 $18.18 $18.00 $18.13 $18.13 1,887,008
2023-10-05 $18.02 $18.05 $17.97 $18.04 $18.04 1,338,592
2023-10-04 $18.07 $18.10 $18.00 $18.07 $18.07 1,808,542
2023-10-03 $18.07 $18.16 $18.02 $18.08 $18.08 1,260,289
2023-10-02 $18.19 $18.20 $18.11 $18.12 $18.12 1,312,722
2023-09-29 $18.57 $18.58 $18.29 $18.31 $18.31 1,571,537
2023-09-28 $18.58 $18.60 $18.41 $18.50 $18.50 2,026,970
2023-09-27 $18.72 $18.72 $18.55 $18.60 $18.60 972,121
2023-09-26 $18.89 $18.92 $18.82 $18.83 $18.83 1,470,786
2023-09-25 $19.06 $19.08 $18.97 $18.98 $18.98 945,903
2023-09-22 $19.08 $19.11 $19.07 $19.08 $19.08 753,443
2023-09-21 $19.00 $19.06 $18.98 $19.03 $19.03 1,235,767
2023-09-20 $19.16 $19.30 $19.15 $19.16 $19.16 1,387,445
2023-09-19 $19.17 $19.19 $19.12 $19.14 $19.14 1,343,108
2023-09-18 $19.11 $19.16 $19.06 $19.16 $19.16 1,187,840
2023-09-15 $19.07 $19.13 $19.02 $19.05 $19.05 1,244,568
2023-09-14 $18.85 $18.95 $18.83 $18.92 $18.92 1,076,374
2023-09-13 $18.96 $18.98 $18.91 $18.91 $18.91 1,558,925
2023-09-12 $18.92 $18.98 $18.91 $18.96 $18.96 1,289,049
2023-09-11 $19.12 $19.13 $19.04 $19.06 $19.06 867,510
2023-09-08 $19.05 $19.12 $19.00 $19.02 $19.02 610,484
2023-09-07 $19.05 $19.05 $19.00 $19.02 $19.02 711,034
2023-09-06 $19.05 $19.12 $18.98 $18.99 $18.99 918,069
2023-09-05 $19.16 $19.16 $19.08 $19.08 $19.08 1,256,478
2023-09-01 $19.31 $19.34 $19.17 $19.23 $19.23 1,200,307
2023-08-31 $19.26 $19.28 $19.22 $19.23 $19.23 643,317
2023-08-30 $19.28 $19.31 $19.25 $19.26 $19.26 596,148
2023-08-29 $19.01 $19.21 $19.00 $19.21 $19.21 1,139,162
2023-08-28 $18.98 $19.09 $18.96 $19.03 $19.03 801,915
2023-08-25 $18.96 $19.04 $18.86 $18.97 $18.97 1,929,203
2023-08-24 $18.97 $19.06 $18.95 $19.00 $19.00 983,909
2023-08-23 $18.93 $19.03 $18.92 $19.00 $19.00 1,538,675
2023-08-22 $18.78 $18.82 $18.72 $18.81 $18.81 1,360,121
2023-08-21 $18.78 $18.78 $18.68 $18.77 $18.77 1,108,552
2023-08-18 $18.77 $18.80 $18.70 $18.72 $18.72 1,110,854
2023-08-17 $18.85 $18.86 $18.68 $18.71 $18.71 4,161,400
2023-08-16 $18.87 $18.90 $18.75 $18.75 $18.75 1,064,980
2023-08-15 $18.88 $18.95 $18.83 $18.86 $18.86 1,262,083
2023-08-14 $18.89 $18.96 $18.86 $18.91 $18.91 1,049,847
2023-08-11 $18.98 $19.03 $18.96 $18.97 $18.97 871,738
2023-08-10 $19.03 $19.08 $18.96 $18.97 $18.97 896,826
2023-08-09 $19.08 $19.10 $18.98 $18.98 $18.98 559,343
2023-08-08 $19.07 $19.15 $19.05 $19.07 $19.07 702,268
2023-08-07 $19.23 $19.23 $19.14 $19.19 $19.19 735,575
2023-08-04 $19.24 $19.30 $19.20 $19.24 $19.24 1,024,161
2023-08-03 $19.16 $19.21 $19.15 $19.17 $19.17 1,027,228
2023-08-02 $19.28 $19.30 $19.16 $19.18 $19.18 775,494
2023-08-01 $19.31 $19.35 $19.24 $19.27 $19.27 1,038,397
2023-07-31 $19.47 $19.55 $19.46 $19.47 $19.47 1,125,800
2023-07-28 $19.38 $19.46 $19.36 $19.42 $19.42 746,941
2023-07-27 $19.40 $19.40 $19.25 $19.27 $19.27 1,485,117
2023-07-26 $19.50 $19.61 $19.47 $19.57 $19.57 1,183,127
2023-07-25 $19.40 $19.49 $19.35 $19.47 $19.47 557,304
2023-07-24 $19.46 $19.48 $19.36 $19.37 $19.37 921,505
2023-07-21 $19.44 $19.48 $19.40 $19.46 $19.46 882,428
2023-07-20 $19.62 $19.62 $19.48 $19.51 $19.51 905,148
2023-07-19 $19.58 $19.63 $19.52 $19.61 $19.61 810,260
2023-07-18 $19.51 $19.67 $19.46 $19.61 $19.61 708,267
2023-07-17 $19.32 $19.39 $19.28 $19.38 $19.38 913,118
2023-07-14 $19.39 $19.45 $19.34 $19.37 $19.37 1,375,976
2023-07-13 $19.42 $19.45 $19.38 $19.43 $19.43 956,111
2023-07-12 $19.33 $19.43 $19.33 $19.42 $19.42 956,621
2023-07-11 $19.15 $19.19 $19.12 $19.16 $19.16 617,011
2023-07-10 $19.05 $19.10 $19.04 $19.09 $19.09 706,550
2023-07-07 $19.04 $19.17 $19.04 $19.08 $19.08 910,257
2023-07-06 $18.95 $18.98 $18.86 $18.93 $18.93 1,179,398
2023-07-05 $19.15 $19.15 $18.98 $18.99 $18.99 758,030
2023-07-03 $19.07 $19.16 $19.05 $19.05 $19.05 920,597
2023-06-30 $18.96 $19.06 $18.93 $19.04 $19.04 1,183,890
2023-06-29 $18.77 $18.96 $18.77 $18.92 $18.92 772,033
2023-06-28 $18.91 $18.97 $18.87 $18.92 $18.92 1,147,870
2023-06-27 $19.12 $19.13 $18.94 $18.97 $18.97 909,676
2023-06-26 $19.11 $19.12 $19.05 $19.06 $19.06 979,185
2023-06-23 $19.18 $19.21 $19.01 $19.03 $19.03 1,119,183
2023-06-22 $19.04 $19.11 $18.96 $18.98 $18.98 1,369,216
2023-06-21 $19.13 $19.21 $19.03 $19.17 $19.17 1,883,686
2023-06-20 $19.22 $19.22 $19.13 $19.19 $19.19 1,623,073
2023-06-16 $19.43 $19.49 $19.37 $19.39 $19.39 1,231,592
2023-06-15 $19.25 $19.44 $19.24 $19.42 $19.42 1,252,964
2023-06-14 $19.39 $19.42 $19.23 $19.27 $19.27 3,838,002
2023-06-13 $19.43 $19.47 $19.23 $19.26 $19.26 1,341,649
2023-06-12 $19.40 $19.42 $19.32 $19.41 $19.41 1,373,269
2023-06-09 $19.46 $19.51 $19.40 $19.43 $19.43 1,003,851
2023-06-08 $19.43 $19.53 $19.43 $19.48 $19.48 1,418,769
2023-06-07 $19.42 $19.53 $19.23 $19.23 $19.23 1,121,203
2023-06-06 $19.46 $19.49 $19.38 $19.47 $19.47 1,404,146
2023-06-05 $19.30 $19.47 $19.29 $19.44 $19.44 1,139,708
2023-06-02 $19.59 $19.59 $19.31 $19.32 $19.32 1,813,812
2023-06-01 $19.52 $19.66 $19.51 $19.61 $19.61 1,061,813
2023-05-31 $19.47 $19.58 $19.45 $19.47 $19.47 1,356,386
2023-05-30 $19.40 $19.47 $19.35 $19.44 $19.44 724,503
2023-05-26 $19.32 $19.35 $19.22 $19.31 $19.31 718,143
2023-05-25 $19.33 $19.36 $19.22 $19.24 $19.24 1,332,550
2023-05-24 $19.59 $19.60 $19.40 $19.42 $19.42 1,623,702
2023-05-23 $19.53 $19.61 $19.48 $19.58 $19.58 685,996
2023-05-22 $19.56 $19.63 $19.53 $19.56 $19.56 1,222,670
2023-05-19 $19.46 $19.67 $19.41 $19.60 $19.60 1,517,023
2023-05-18 $19.44 $19.46 $19.36 $19.41 $19.41 1,369,302
2023-05-17 $19.68 $19.69 $19.59 $19.67 $19.67 1,568,659
2023-05-16 $19.92 $19.94 $19.69 $19.73 $19.73 1,145,915
2023-05-15 $19.99 $20.05 $19.97 $19.98 $19.98 768,709
2023-05-12 $20.01 $20.05 $19.92 $19.94 $19.94 461,356
2023-05-11 $20.11 $20.14 $19.95 $19.97 $19.97 960,122
2023-05-10 $20.17 $20.23 $20.05 $20.14 $20.14 549,894
2023-05-09 $20.08 $20.21 $20.07 $20.17 $20.17 247,044
2023-05-08 $20.05 $20.13 $20.01 $20.03 $20.03 469,369
2023-05-05 $19.92 $20.03 $19.82 $20.01 $20.01 2,223,066
2023-05-04 $20.16 $20.43 $20.15 $20.32 $20.32 2,329,772
2023-05-03 $20.02 $20.19 $19.94 $20.18 $20.18 2,071,183
2023-05-02 $19.71 $20.03 $19.70 $20.01 $20.01 1,248,181
2023-05-01 $19.86 $19.87 $19.63 $19.64 $19.64 1,278,050
2023-04-28 $19.72 $19.78 $19.65 $19.73 $19.73 922,220
2023-04-27 $19.63 $19.75 $19.57 $19.72 $19.72 1,264,275
2023-04-26 $19.92 $19.92 $19.68 $19.72 $19.72 1,365,378
2023-04-25 $19.73 $19.88 $19.67 $19.83 $19.83 3,291,010
2023-04-24 $19.65 $19.75 $19.59 $19.73 $19.73 2,763,779
2023-04-21 $19.74 $19.82 $19.55 $19.66 $19.66 3,029,523
2023-04-20 $19.86 $19.95 $19.83 $19.87 $19.87 2,509,103
2023-04-19 $19.68 $19.81 $19.67 $19.78 $19.78 2,379,968
2023-04-18 $19.77 $19.96 $19.75 $19.88 $19.88 2,330,894
2023-04-17 $19.84 $19.85 $19.65 $19.80 $19.80 2,677,632
2023-04-14 $20.08 $20.11 $19.77 $19.89 $19.89 2,197,601
2023-04-13 $20.25 $20.32 $20.17 $20.23 $20.23 2,650,758
2023-04-12 $20.01 $20.02 $19.86 $19.98 $19.98 7,099,395
2023-04-11 $19.84 $19.90 $19.81 $19.88 $19.88 1,930,128
2023-04-10 $19.76 $19.78 $19.66 $19.75 $19.75 1,993,119
2023-04-06 $19.95 $19.99 $19.85 $19.89 $19.89 3,308,715
2023-04-05 $20.10 $20.15 $19.93 $20.04 $20.04 2,336,019
2023-04-04 $19.72 $20.09 $19.71 $20.06 $20.06 2,776,702
2023-04-03 $19.62 $19.75 $19.56 $19.69 $19.69 2,613,571
2023-03-31 $19.65 $19.67 $19.51 $19.55 $19.55 1,035,240
2023-03-30 $19.50 $19.68 $19.48 $19.65 $19.65 883,605
2023-03-29 $19.48 $19.56 $19.45 $19.47 $19.47 1,057,702
2023-03-28 $19.46 $19.59 $19.43 $19.57 $19.57 2,625,498
2023-03-27 $19.34 $19.44 $19.28 $19.41 $19.41 2,664,420
2023-03-24 $19.81 $19.84 $19.60 $19.60 $19.60 2,511,723
2023-03-23 $19.63 $19.87 $19.60 $19.82 $19.82 2,614,248
2023-03-22 $19.25 $19.63 $19.24 $19.57 $19.57 2,997,311
2023-03-21 $19.49 $19.49 $19.19 $19.24 $19.24 2,145,436
2023-03-20 $19.66 $19.69 $19.50 $19.61 $19.61 1,755,735
2023-03-17 $19.31 $19.72 $19.29 $19.60 $19.60 2,316,889
2023-03-16 $19.15 $19.17 $18.98 $19.05 $19.05 2,468,062
2023-03-15 $19.08 $19.21 $18.93 $19.01 $19.01 2,525,821
2023-03-14 $18.93 $18.95 $18.80 $18.87 $18.87 1,678,829
2023-03-13 $18.86 $18.99 $18.81 $18.97 $18.97 2,859,594
2023-03-10 $18.35 $18.55 $18.35 $18.55 $18.55 2,207,582
2023-03-09 $18.11 $18.20 $18.11 $18.16 $18.16 1,140,812
2023-03-08 $17.99 $18.09 $17.99 $17.99 $17.99 1,595,873
2023-03-07 $18.18 $18.18 $17.98 $17.99 $17.99 1,637,008
2023-03-06 $18.38 $18.39 $18.30 $18.31 $18.31 1,424,286
2023-03-03 $18.29 $18.41 $18.25 $18.41 $18.41 1,554,631
2023-03-02 $18.19 $18.24 $18.17 $18.21 $18.21 474,065
2023-03-01 $18.24 $18.30 $18.20 $18.22 $18.22 448,022
2023-02-28 $18.01 $18.17 $17.98 $18.12 $18.12 488,329
2023-02-27 $18.02 $18.06 $17.98 $18.03 $18.03 559,721
2023-02-24 $17.97 $18.01 $17.94 $17.96 $17.96 614,238
2023-02-23 $18.12 $18.13 $18.04 $18.09 $18.09 837,322
2023-02-22 $18.22 $18.23 $18.08 $18.09 $18.09 8,822,983
2023-02-21 $18.26 $18.29 $18.17 $18.20 $18.20 465,986
2023-02-17 $18.12 $18.29 $18.09 $18.27 $18.27 757,861
2023-02-16 $18.17 $18.31 $18.13 $18.21 $18.21 986,989
2023-02-15 $18.20 $18.24 $18.15 $18.23 $18.23 1,251,112
2023-02-14 $18.34 $18.50 $18.29 $18.40 $18.40 2,583,742
2023-02-13 $18.42 $18.44 $18.36 $18.38 $18.38 780,314
2023-02-10 $18.53 $18.53 $18.42 $18.49 $18.49 799,987
2023-02-09 $18.72 $18.72 $18.44 $18.46 $18.46 831,709
2023-02-08 $18.67 $18.67 $18.54 $18.60 $18.60 438,883
2023-02-07 $18.53 $18.68 $18.51 $18.56 $18.56 789,790
2023-02-06 $18.57 $18.60 $18.48 $18.54 $18.54 8,385,405
2023-02-03 $18.66 $18.70 $18.47 $18.50 $18.50 1,324,940
2023-02-02 $19.32 $19.32 $18.96 $18.97 $18.97 1,375,068
2023-02-01 $19.17 $19.39 $19.06 $19.38 $19.38 1,235,442
2023-01-31 $19.08 $19.16 $19.05 $19.13 $19.13 674,515
2023-01-30 $19.13 $19.14 $19.06 $19.07 $19.07 691,243
2023-01-27 $19.13 $19.17 $19.02 $19.12 $19.12 744,831
2023-01-26 $19.22 $19.22 $19.04 $19.14 $19.14 642,612
2023-01-25 $19.13 $19.32 $19.13 $19.32 $19.32 731,490
2023-01-24 $19.15 $19.23 $19.04 $19.23 $19.23 483,594
2023-01-23 $19.03 $19.17 $18.98 $19.16 $19.16 463,477
2023-01-20 $19.10 $19.16 $19.06 $19.13 $19.13 446,329
2023-01-19 $19.02 $19.20 $19.00 $19.19 $19.19 716,942
2023-01-18 $19.08 $19.10 $18.87 $18.89 $18.89 734,036
2023-01-17 $19.01 $19.01 $18.90 $18.94 $18.94 447,994
2023-01-13 $18.88 $19.07 $18.87 $19.06 $19.06 892,787
2023-01-12 $18.78 $18.85 $18.66 $18.84 $18.84 624,964
2023-01-11 $18.64 $18.65 $18.53 $18.62 $18.62 594,752
2023-01-10 $18.63 $18.66 $18.57 $18.64 $18.64 344,332
2023-01-09 $18.62 $18.67 $18.55 $18.57 $18.57 675,216
2023-01-06 $18.32 $18.56 $18.27 $18.52 $18.52 659,832
2023-01-05 $18.22 $18.23 $18.11 $18.19 $18.19 195,378
2023-01-04 $18.43 $18.45 $18.34 $18.41 $18.41 185,055
2023-01-03 $18.27 $18.35 $18.14 $18.24 $18.24 319,883
2022-12-30 $18.06 $18.11 $18.00 $18.09 $18.09 138,431
2022-12-29 $17.97 $18.06 $17.97 $18.01 $18.01 270,113
2022-12-28 $17.91 $17.95 $17.83 $17.90 $17.90 369,175
2022-12-27 $17.90 $18.19 $17.90 $17.99 $17.99 362,444
2022-12-23 $17.80 $17.89 $17.78 $17.84 $17.84 341,142
2022-12-22 $17.90 $17.90 $17.71 $17.78 $17.78 598,812
2022-12-21 $18.03 $18.09 $17.99 $18.00 $18.00 379,537
2022-12-20 $17.93 $18.08 $17.92 $18.04 $18.04 609,870
2022-12-19 $17.77 $17.82 $17.71 $17.73 $17.73 329,180
2022-12-16 $17.70 $17.81 $17.69 $17.79 $17.79 742,185
2022-12-15 $17.68 $17.72 $17.61 $17.63 $17.63 224,202
2022-12-14 $17.96 $18.00 $17.83 $17.93 $17.93 451,344
2022-12-13 $18.04 $18.10 $17.92 $17.96 $17.96 419,623
2022-12-12 $17.75 $17.76 $17.64 $17.66 $17.66 220,356
2022-12-09 $17.84 $17.91 $17.78 $17.81 $17.81 474,934
2022-12-08 $17.76 $17.81 $17.71 $17.75 $17.75 472,327
2022-12-07 $17.65 $17.77 $17.63 $17.73 $17.73 865,634
2022-12-06 $17.62 $17.65 $17.54 $17.58 $17.58 608,645
2022-12-05 $17.76 $17.78 $17.53 $17.53 $17.53 1,256,673
2022-12-02 $17.72 $17.86 $17.67 $17.84 $17.84 990,423
2022-12-01 $17.85 $17.91 $17.80 $17.89 $17.89 3,188,988
2022-11-30 $17.44 $17.57 $17.32 $17.56 $17.56 3,785,049
2022-11-29 $17.35 $17.45 $17.34 $17.35 $17.35 2,029,888
2022-11-28 $17.37 $17.39 $17.26 $17.26 $17.26 3,018,296
2022-11-25 $17.37 $17.42 $17.36 $17.40 $17.40 1,052,191
2022-11-23 $17.23 $17.40 $17.22 $17.38 $17.38 2,783,475
2022-11-22 $17.30 $17.34 $17.24 $17.27 $17.27 1,722,580
2022-11-21 $17.32 $17.32 $17.19 $17.26 $17.26 1,035,685
2022-11-18 $17.43 $17.45 $17.35 $17.35 $17.35 1,968,666
2022-11-17 $17.47 $17.50 $17.42 $17.48 $17.48 1,521,201
2022-11-16 $17.64 $17.67 $17.58 $17.61 $17.61 2,226,729
2022-11-15 $17.63 $17.72 $17.54 $17.65 $17.65 3,244,616
2022-11-14 $17.51 $17.62 $17.50 $17.58 $17.58 1,826,584
2022-11-11 $17.48 $17.55 $17.43 $17.54 $17.54 2,085,167
2022-11-10 $17.32 $17.43 $17.24 $17.43 $17.43 1,503,333
2022-11-09 $16.99 $17.10 $16.89 $16.92 $16.92 1,868,180
2022-11-08 $16.64 $17.04 $16.63 $16.99 $16.99 3,309,345
2022-11-07 $16.66 $16.69 $16.61 $16.62 $16.62 719,717
2022-11-04 $16.53 $16.69 $16.50 $16.68 $16.68 1,295,994
2022-11-03 $16.07 $16.20 $16.06 $16.19 $16.19 1,316,811
2022-11-02 $16.44 $16.57 $16.23 $16.24 $16.24 1,990,395
2022-11-01 $16.39 $16.42 $16.30 $16.36 $16.36 906,109
2022-10-31 $16.23 $16.30 $16.20 $16.20 $16.20 622,934
2022-10-28 $16.31 $16.35 $16.26 $16.33 $16.33 492,496
2022-10-27 $16.50 $16.53 $16.44 $16.50 $16.50 556,599
2022-10-26 $16.50 $16.60 $16.50 $16.52 $16.52 534,675
2022-10-25 $16.41 $16.49 $16.40 $16.41 $16.41 633,233
2022-10-24 $16.36 $16.41 $16.32 $16.38 $16.38 446,331
2022-10-21 $16.21 $16.45 $16.18 $16.43 $16.43 570,827
2022-10-20 $16.20 $16.33 $16.13 $16.15 $16.15 579,542
2022-10-19 $16.21 $16.25 $16.15 $16.16 $16.16 711,431
2022-10-18 $16.43 $16.44 $16.34 $16.39 $16.39 521,512
2022-10-17 $16.52 $16.55 $16.35 $16.35 $16.35 461,965
2022-10-14 $16.42 $16.43 $16.28 $16.31 $16.31 525,706
2022-10-13 $16.36 $16.60 $16.30 $16.52 $16.52 490,427
2022-10-12 $16.58 $16.65 $16.55 $16.63 $16.63 118,914
2022-10-11 $16.57 $16.72 $16.52 $16.54 $16.54 184,319
2022-10-10 $16.62 $16.65 $16.54 $16.57 $16.57 147,587
2022-10-07 $16.88 $16.94 $16.81 $16.83 $16.83 79,806
2022-10-06 $16.99 $17.03 $16.95 $17.02 $17.02 85,231
2022-10-05 $16.98 $17.06 $16.89 $17.03 $17.03 188,614
2022-10-04 $16.97 $17.16 $16.93 $17.12 $17.12 313,936
2022-10-03 $16.56 $16.89 $16.55 $16.88 $16.88 585,071
2022-09-30 $16.52 $16.63 $16.48 $16.50 $16.50 347,245
2022-09-29 $16.43 $16.53 $16.33 $16.48 $16.48 1,320,872
2022-09-28 $16.33 $16.51 $16.31 $16.48 $16.48 1,284,449
2022-09-27 $16.23 $16.28 $16.14 $16.15 $16.15 2,775,313
2022-09-26 $16.32 $16.35 $16.10 $16.12 $16.12 1,848,247
2022-09-23 $16.40 $16.41 $16.27 $16.31 $16.31 1,895,207
2022-09-22 $16.65 $16.67 $16.56 $16.59 $16.59 977,663
2022-09-21 $16.62 $16.75 $16.42 $16.60 $16.60 1,958,179
2022-09-20 $16.52 $16.54 $16.48 $16.53 $16.53 504,443
2022-09-19 $16.50 $16.63 $16.50 $16.61 $16.61 1,064,219
2022-09-16 $16.48 $16.68 $16.45 $16.61 $16.61 1,352,178
2022-09-15 $16.71 $16.79 $16.48 $16.52 $16.52 999,659
2022-09-14 $16.90 $16.94 $16.81 $16.83 $16.83 429,994
2022-09-13 $16.88 $16.97 $16.88 $16.89 $16.89 1,673,008
2022-09-12 $17.17 $17.22 $17.11 $17.12 $17.12 1,994,037
2022-09-09 $17.02 $17.08 $16.99 $17.04 $17.04 1,364,934
2022-09-08 $17.01 $17.04 $16.91 $16.95 $16.95 1,238,174
2022-09-07 $16.85 $17.07 $16.85 $17.05 $17.05 2,037,697
2022-09-06 $16.96 $16.98 $16.86 $16.88 $16.88 1,119,599
2022-09-02 $16.98 $17.06 $16.96 $16.97 $16.97 6,593,550
2022-09-01 $16.85 $16.88 $16.76 $16.82 $16.82 2,419,533
2022-08-31 $17.00 $17.11 $16.97 $16.97 $16.97 1,709,369
2022-08-30 $17.20 $17.20 $17.09 $17.11 $17.11 1,931,226
2022-08-29 $17.25 $17.33 $17.24 $17.25 $17.25 937,650
2022-08-26 $17.39 $17.44 $17.21 $17.24 $17.24 3,454,064
2022-08-25 $17.47 $17.47 $17.40 $17.45 $17.45 1,666,760
2022-08-24 $17.32 $17.44 $17.31 $17.40 $17.40 1,638,798
2022-08-23 $17.26 $17.42 $17.26 $17.35 $17.35 5,518,914
2022-08-22 $17.23 $17.27 $17.20 $17.23 $17.23 939,272
2022-08-19 $17.44 $17.44 $17.33 $17.33 $17.33 756,794
2022-08-18 $17.54 $17.57 $17.43 $17.47 $17.47 1,221,565
2022-08-17 $17.61 $17.61 $17.48 $17.52 $17.52 1,324,006
2022-08-16 $17.61 $17.66 $17.61 $17.63 $17.63 729,738
2022-08-15 $17.68 $17.71 $17.63 $17.66 $17.66 877,377
2022-08-12 $17.80 $17.89 $17.78 $17.89 $17.89 1,034,106
2022-08-11 $17.80 $17.85 $17.72 $17.73 $17.73 662,771
2022-08-10 $17.82 $17.89 $17.76 $17.77 $17.77 880,824
2022-08-09 $17.85 $17.87 $17.77 $17.81 $17.81 637,926
2022-08-08 $17.68 $17.77 $17.68 $17.75 $17.75 686,611
2022-08-05 $17.53 $17.66 $17.53 $17.60 $17.60 1,608,547
2022-08-04 $17.65 $17.82 $17.62 $17.81 $17.81 1,009,713
2022-08-03 $17.55 $17.56 $17.42 $17.52 $17.52 1,329,117
2022-08-02 $17.66 $17.73 $17.46 $17.53 $17.53 12,098,346
2022-08-01 $17.58 $17.63 $17.52 $17.58 $17.58 1,538,542
2022-07-29 $17.46 $17.54 $17.40 $17.49 $17.49 176,631
2022-07-28 $17.40 $17.44 $17.35 $17.43 $17.43 1,172,643
2022-07-27 $17.04 $17.28 $17.00 $17.22 $17.22 960,701
2022-07-26 $17.07 $17.10 $17.03 $17.06 $17.06 319,610
2022-07-25 $17.12 $17.13 $17.02 $17.07 $17.07 550,516
2022-07-22 $17.10 $17.27 $17.09 $17.12 $17.12 1,166,285
2022-07-21 $16.86 $17.08 $16.86 $17.08 $17.08 2,769,024
2022-07-20 $17.02 $17.02 $16.84 $16.85 $16.85 553,304
2022-07-19 $17.00 $17.03 $16.98 $17.00 $17.00 825,052
2022-07-18 $17.05 $17.09 $16.95 $16.96 $16.96 877,635
2022-07-15 $16.95 $16.96 $16.87 $16.94 $16.94 1,279,975
2022-07-14 $16.95 $17.02 $16.86 $16.97 $16.97 1,502,388
2022-07-13 $17.05 $17.33 $17.05 $17.22 $17.22 1,233,084
2022-07-12 $17.17 $17.22 $17.12 $17.14 $17.14 1,028,031
2022-07-11 $17.25 $17.31 $17.19 $17.19 $17.19 1,072,935
2022-07-08 $17.29 $17.40 $17.25 $17.29 $17.29 1,664,706
2022-07-07 $17.30 $17.36 $17.27 $17.29 $17.29 525,849
2022-07-06 $17.50 $17.53 $17.21 $17.28 $17.28 675,483
2022-07-05 $17.82 $17.83 $17.51 $17.55 $17.55 1,494,595
2022-07-01 $17.80 $17.97 $17.79 $17.93 $17.93 816,035
2022-06-30 $18.05 $18.09 $17.92 $17.94 $17.94 1,003,464
2022-06-29 $18.17 $18.19 $18.02 $18.07 $18.07 1,273,094
2022-06-28 $18.12 $18.12 $18.06 $18.08 $18.08 629,252
2022-06-27 $18.18 $18.19 $18.09 $18.10 $18.10 689,296
2022-06-24 $18.13 $18.19 $18.09 $18.12 $18.12 512,564
2022-06-23 $18.25 $18.33 $18.10 $18.14 $18.14 605,744
2022-06-22 $18.27 $18.35 $18.24 $18.25 $18.25 1,310,304
2022-06-21 $18.22 $18.31 $18.17 $18.19 $18.19 957,137
2022-06-17 $18.34 $18.36 $18.21 $18.25 $18.25 1,530,908
2022-06-16 $18.16 $18.40 $18.13 $18.40 $18.40 1,254,434
2022-06-15 $18.15 $18.29 $18.02 $18.19 $18.19 1,233,428
2022-06-14 $18.07 $18.08 $17.93 $17.96 $17.96 962,751
2022-06-13 $18.24 $18.26 $18.07 $18.11 $18.11 2,131,281
2022-06-10 $18.21 $18.64 $18.16 $18.60 $18.60 3,207,761
2022-06-09 $18.36 $18.38 $18.28 $18.35 $18.35 1,205,939
2022-06-08 $18.41 $18.47 $18.39 $18.40 $18.40 792,322
2022-06-07 $18.33 $18.44 $18.32 $18.42 $18.42 1,246,072
2022-06-06 $18.41 $18.42 $18.29 $18.30 $18.30 837,708
2022-06-03 $18.49 $18.53 $18.35 $18.38 $18.38 3,588,426
2022-06-02 $18.49 $18.58 $18.48 $18.57 $18.57 743,849
2022-06-01 $18.33 $18.37 $18.25 $18.35 $18.35 800,814
2022-05-31 $18.40 $18.43 $18.23 $18.24 $18.24 1,727,678
2022-05-27 $18.45 $18.48 $18.39 $18.41 $18.41 1,406,583
2022-05-26 $18.33 $18.41 $18.30 $18.40 $18.40 1,166,793
2022-05-25 $18.41 $18.44 $18.29 $18.43 $18.43 713,221
2022-05-24 $18.47 $18.57 $18.47 $18.54 $18.54 512,105
2022-05-23 $18.44 $18.46 $18.36 $18.41 $18.41 883,445
2022-05-20 $18.29 $18.35 $18.21 $18.32 $18.32 468,030
2022-05-19 $18.27 $18.37 $18.20 $18.31 $18.31 528,676
2022-05-18 $18.01 $18.13 $17.99 $18.04 $18.04 229,230
2022-05-17 $18.16 $18.16 $18.02 $18.04 $18.04 1,434,518
2022-05-16 $17.93 $18.15 $17.93 $18.14 $18.14 1,563,164
2022-05-13 $17.92 $18.07 $17.90 $17.97 $17.97 1,342,319
2022-05-12 $18.33 $18.37 $18.10 $18.13 $18.13 2,750,350
2022-05-11 $18.36 $18.45 $18.34 $18.41 $18.41 2,775,816
2022-05-10 $18.51 $18.52 $18.21 $18.27 $18.27 12,582,412
2022-05-09 $18.57 $18.57 $18.40 $18.41 $18.41 915,408
2022-05-06 $18.67 $18.80 $18.62 $18.68 $18.68 640,366
2022-05-05 $18.92 $18.92 $18.60 $18.65 $18.65 2,065,903
2022-05-04 $18.56 $18.78 $18.49 $18.72 $18.72 1,735,435
2022-05-03 $18.51 $18.66 $18.51 $18.54 $18.54 824,453
2022-05-02 $18.50 $18.60 $18.42 $18.50 $18.50 1,631,602
2022-04-29 $18.96 $19.02 $18.82 $18.84 $18.84 1,934,143
2022-04-28 $18.74 $18.85 $18.72 $18.84 $18.84 1,082,697
2022-04-27 $18.80 $18.81 $18.69 $18.77 $18.77 4,754,751
2022-04-26 $18.94 $18.99 $18.84 $18.87 $18.87 706,064
2022-04-25 $18.87 $18.90 $18.79 $18.86 $18.86 1,903,574
2022-04-22 $19.25 $19.34 $19.14 $19.19 $19.19 778,434
2022-04-21 $19.35 $19.41 $19.25 $19.38 $19.38 500,799
2022-04-20 $19.35 $19.45 $19.32 $19.45 $19.45 525,412
2022-04-19 $19.51 $19.56 $19.31 $19.35 $19.35 572,773
2022-04-18 $19.79 $19.81 $19.64 $19.65 $19.65 513,638
2022-04-14 $19.63 $19.63 $19.49 $19.59 $19.59 592,409
2022-04-13 $19.65 $19.69 $19.61 $19.65 $19.65 354,569
2022-04-12 $19.58 $19.66 $19.48 $19.57 $19.57 1,059,428
2022-04-11 $19.51 $19.52 $19.29 $19.41 $19.41 1,129,997
2022-04-08 $19.23 $19.36 $19.23 $19.31 $19.31 1,074,990
2022-04-07 $19.16 $19.26 $19.15 $19.19 $19.19 348,971
2022-04-06 $19.14 $19.19 $19.04 $19.13 $19.13 411,717
2022-04-05 $19.25 $19.31 $19.06 $19.08 $19.08 521,781
2022-04-04 $19.20 $19.25 $19.13 $19.20 $19.20 1,292,352
2022-04-01 $19.13 $19.20 $19.06 $19.11 $19.11 1,559,872
2022-03-31 $19.26 $19.36 $19.22 $19.23 $19.23 724,480
2022-03-30 $19.14 $19.26 $19.13 $19.22 $19.22 859,874
2022-03-29 $18.86 $19.09 $18.82 $19.03 $19.03 9,207,631
2022-03-28 $19.21 $19.31 $19.05 $19.07 $19.07 509,037
2022-03-25 $19.35 $19.50 $19.32 $19.42 $19.42 639,020
2022-03-24 $19.42 $19.54 $19.36 $19.50 $19.50 451,890
2022-03-23 $19.20 $19.36 $19.14 $19.34 $19.34 238,815
2022-03-22 $19.13 $19.13 $18.99 $19.10 $19.10 372,348
2022-03-21 $19.11 $19.29 $19.10 $19.23 $19.23 1,042,365
2022-03-18 $19.16 $19.26 $19.06 $19.08 $19.08 737,569
2022-03-17 $19.29 $19.38 $19.24 $19.26 $19.26 617,732
2022-03-16 $19.08 $19.18 $18.84 $19.17 $19.17 1,090,282
2022-03-15 $19.07 $19.18 $18.95 $19.04 $19.04 729,506
2022-03-14 $19.48 $19.51 $19.37 $19.41 $19.41 468,496
2022-03-11 $19.57 $19.78 $19.53 $19.70 $19.70 1,518,658
2022-03-10 $19.90 $19.94 $19.70 $19.84 $19.84 1,550,480
2022-03-09 $19.80 $19.93 $19.67 $19.79 $19.79 1,198,978
2022-03-08 $20.06 $20.57 $20.04 $20.39 $20.39 2,546,151
2022-03-07 $19.65 $19.87 $19.61 $19.85 $19.85 1,644,835
2022-03-04 $19.39 $19.58 $19.31 $19.56 $19.56 1,331,449
2022-03-03 $19.15 $19.30 $19.11 $19.25 $19.25 578,524
2022-03-02 $19.18 $19.23 $19.04 $19.14 $19.14 1,836,238
2022-03-01 $19.07 $19.35 $19.06 $19.34 $19.34 1,413,683
2022-02-28 $19.03 $19.05 $18.80 $18.99 $18.99 1,131,978
2022-02-25 $18.79 $18.81 $18.71 $18.79 $18.79 359,191
2022-02-24 $19.44 $19.44 $18.67 $18.86 $18.86 2,235,167
2022-02-23 $18.89 $18.99 $18.88 $18.97 $18.97 208,142
2022-02-22 $18.92 $18.95 $18.83 $18.89 $18.89 419,336
2022-02-18 $18.85 $18.87 $18.79 $18.86 $18.86 252,855
2022-02-17 $18.81 $18.89 $18.78 $18.88 $18.88 735,969
2022-02-16 $18.46 $18.61 $18.46 $18.60 $18.60 192,365
2022-02-15 $18.43 $18.45 $18.35 $18.41 $18.41 194,763
2022-02-14 $18.50 $18.63 $18.49 $18.60 $18.60 393,990
2022-02-11 $18.18 $18.54 $18.18 $18.49 $18.49 1,133,791
2022-02-10 $18.15 $18.31 $18.14 $18.16 $18.16 390,673
2022-02-09 $18.17 $18.25 $18.15 $18.21 $18.21 244,859
2022-02-08 $18.10 $18.17 $18.09 $18.15 $18.15 154,658
2022-02-07 $18.04 $18.12 $18.01 $18.10 $18.10 139,649
2022-02-04 $17.89 $17.98 $17.88 $17.97 $17.97 217,919
2022-02-03 $17.90 $17.96 $17.78 $17.94 $17.94 385,165
2022-02-02 $17.92 $17.99 $17.91 $17.96 $17.96 305,820
2022-02-01 $17.93 $17.97 $17.87 $17.91 $17.91 249,290
2022-01-31 $17.87 $17.89 $17.83 $17.89 $17.89 205,894
2022-01-28 $17.73 $17.82 $17.71 $17.77 $17.77 584,853
2022-01-27 $17.89 $17.99 $17.81 $17.84 $17.84 1,406,633
2022-01-26 $18.25 $18.28 $18.05 $18.08 $18.08 14,338,158
2022-01-25 $18.31 $18.42 $18.29 $18.37 $18.37 334,944
2022-01-24 $18.29 $18.32 $18.19 $18.30 $18.30 382,395
2022-01-21 $18.32 $18.32 $18.17 $18.21 $18.21 107,822
2022-01-20 $18.34 $18.37 $18.26 $18.28 $18.28 110,428
2022-01-19 $18.14 $18.32 $18.13 $18.31 $18.31 124,097
2022-01-18 $18.05 $18.08 $18.00 $18.02 $18.02 129,935
2022-01-14 $18.12 $18.15 $18.04 $18.05 $18.05 105,789
2022-01-13 $18.09 $18.11 $18.02 $18.11 $18.11 124,819
2022-01-12 $18.12 $18.17 $18.09 $18.17 $18.17 121,847
2022-01-11 $17.93 $18.13 $17.92 $18.13 $18.13 136,973
2022-01-10 $17.82 $17.91 $17.81 $17.91 $17.91 135,024
2022-01-07 $17.80 $17.88 $17.77 $17.86 $17.86 84,086
2022-01-06 $17.79 $17.84 $17.76 $17.77 $17.77 193,233
2022-01-05 $18.16 $18.18 $17.98 $18.00 $18.00 165,370
2022-01-04 $17.97 $18.05 $17.96 $18.05 $18.05 79,174
2022-01-03 $17.97 $17.98 $17.88 $17.91 $17.91 195,108
2021-12-31 $18.14 $18.19 $18.09 $18.18 $18.18 141,218
2021-12-30 $17.91 $18.06 $17.91 $18.06 $18.06 120,774
2021-12-29 $17.80 $17.95 $17.80 $17.93 $17.93 272,015
2021-12-28 $18.02 $18.04 $17.94 $17.94 $17.94 123,737
2021-12-27 $17.98 $18.03 $17.96 $18.01 $18.01 200,392
2021-12-23 $17.94 $18.00 $17.89 $17.99 $17.99 101,432
2021-12-22 $17.84 $17.94 $17.79 $17.93 $17.93 57,205
2021-12-21 $17.85 $17.86 $17.74 $17.77 $17.77 100,046
2021-12-20 $17.87 $17.87 $17.78 $17.79 $17.79 266,957
2021-12-17 $17.96 $17.99 $17.86 $17.86 $17.86 110,987
2021-12-16 $17.76 $17.89 $17.76 $17.89 $17.89 274,194
2021-12-15 $17.59 $17.70 $17.45 $17.68 $17.68 203,790
2021-12-14 $17.58 $17.67 $17.57 $17.61 $17.61 172,597
2021-12-13 $17.75 $17.79 $17.74 $17.77 $17.77 161,087
2021-12-10 $17.73 $17.75 $17.68 $17.72 $17.72 127,581
2021-12-09 $17.71 $17.72 $17.63 $17.65 $17.65 141,119
2021-12-08 $17.72 $17.76 $17.70 $17.74 $17.74 132,764
2021-12-07 $17.68 $17.77 $17.68 $17.74 $17.74 160,450
2021-12-06 $17.67 $17.74 $17.66 $17.68 $17.68 182,507
2021-12-03 $17.62 $17.76 $17.57 $17.72 $17.72 151,971
2021-12-02 $17.65 $17.66 $17.52 $17.58 $17.58 278,397
2021-12-01 $17.74 $17.81 $17.68 $17.68 $17.68 171,463
2021-11-30 $17.84 $17.98 $17.60 $17.61 $17.61 250,728
2021-11-29 $17.75 $17.79 $17.71 $17.73 $17.73 171,900
2021-11-26 $17.95 $17.95 $17.71 $17.75 $17.75 334,606
2021-11-24 $17.73 $17.81 $17.70 $17.78 $17.78 269,943
2021-11-23 $17.79 $17.83 $17.71 $17.80 $17.80 276,567
2021-11-22 $18.08 $18.13 $17.92 $17.94 $17.94 345,466
2021-11-19 $18.47 $18.52 $18.33 $18.37 $18.37 225,225
2021-11-18 $18.51 $18.55 $18.46 $18.50 $18.50 230,021
2021-11-17 $18.54 $18.57 $18.50 $18.56 $18.56 286,857
2021-11-16 $18.52 $18.56 $18.39 $18.40 $18.40 504,171
2021-11-15 $18.53 $18.57 $18.48 $18.53 $18.53 272,219
2021-11-12 $18.46 $18.58 $18.45 $18.56 $18.56 302,109
2021-11-11 $18.50 $18.53 $18.48 $18.53 $18.53 232,125
2021-11-10 $18.46 $18.56 $18.31 $18.41 $18.41 399,818
2021-11-09 $18.17 $18.22 $18.11 $18.21 $18.21 170,382
2021-11-08 $18.13 $18.16 $18.10 $18.14 $18.14 163,345
2021-11-05 $17.91 $18.07 $17.86 $18.06 $18.06 360,199
2021-11-04 $17.81 $17.89 $17.81 $17.83 $17.83 236,965
2021-11-03 $17.60 $17.65 $17.49 $17.64 $17.64 336,774
2021-11-02 $17.82 $17.83 $17.77 $17.78 $17.78 157,043
2021-11-01 $17.80 $17.86 $17.77 $17.83 $17.83 215,554
2021-10-29 $17.69 $17.74 $17.63 $17.73 $17.73 213,673
2021-10-28 $17.96 $18.00 $17.82 $17.87 $17.87 183,596
2021-10-27 $17.83 $17.89 $17.75 $17.89 $17.89 288,478
2021-10-26 $17.86 $17.86 $17.72 $17.83 $17.83 311,625
2021-10-25 $17.95 $18.00 $17.93 $17.97 $17.97 280,791
2021-10-22 $17.94 $18.02 $17.74 $17.85 $17.85 215,565
2021-10-21 $17.74 $17.75 $17.69 $17.74 $17.74 122,125
2021-10-20 $17.69 $17.77 $17.65 $17.76 $17.76 122,128
2021-10-19 $17.70 $17.71 $17.57 $17.61 $17.61 83,625
2021-10-18 $17.60 $17.61 $17.53 $17.55 $17.55 105,867
2021-10-15 $17.60 $17.66 $17.56 $17.58 $17.58 131,771
2021-10-14 $17.88 $17.90 $17.85 $17.86 $17.86 149,484
2021-10-13 $17.57 $17.85 $17.57 $17.82 $17.82 130,259
2021-10-12 $17.51 $17.58 $17.48 $17.52 $17.52 159,204
2021-10-11 $17.46 $17.51 $17.43 $17.43 $17.43 71,519
2021-10-08 $17.69 $17.70 $17.47 $17.48 $17.48 207,835
2021-10-07 $17.44 $17.53 $17.44 $17.46 $17.46 55,319
2021-10-06 $17.47 $17.55 $17.46 $17.55 $17.55 205,963
2021-10-05 $17.44 $17.54 $17.40 $17.50 $17.50 201,059
2021-10-04 $17.42 $17.61 $17.39 $17.59 $17.59 321,496
2021-10-01 $17.48 $17.55 $17.44 $17.51 $17.51 400,802
2021-09-30 $17.30 $17.53 $17.27 $17.46 $17.46 266,481
2021-09-29 $17.27 $17.30 $17.13 $17.17 $17.17 280,874
2021-09-28 $17.32 $17.32 $17.20 $17.24 $17.24 288,132
2021-09-27 $17.42 $17.47 $17.39 $17.40 $17.40 131,105
2021-09-24 $17.34 $17.44 $17.31 $17.38 $17.38 211,154
2021-09-23 $17.46 $17.46 $17.37 $17.39 $17.39 252,226
2021-09-22 $17.65 $17.78 $17.56 $17.60 $17.60 1,066,120
2021-09-21 $17.62 $17.72 $17.61 $17.66 $17.66 112,389
2021-09-20 $17.48 $17.57 $17.46 $17.55 $17.55 245,871
2021-09-17 $17.43 $17.47 $17.39 $17.42 $17.42 246,355
2021-09-16 $17.49 $17.49 $17.38 $17.45 $17.45 342,799
2021-09-15 $17.89 $17.90 $17.82 $17.85 $17.85 160,682
2021-09-14 $17.88 $17.99 $17.81 $17.95 $17.95 108,604
2021-09-13 $17.82 $17.88 $17.81 $17.84 $17.84 84,331
2021-09-10 $17.85 $17.87 $17.78 $17.79 $17.79 86,543
2021-09-09 $17.89 $17.89 $17.75 $17.87 $17.87 218,718
2021-09-08 $17.86 $17.87 $17.73 $17.78 $17.78 339,341
2021-09-07 $18.04 $18.05 $17.83 $17.84 $17.84 237,432
2021-09-03 $18.14 $18.23 $18.10 $18.19 $18.19 200,555
2021-09-02 $18.03 $18.04 $17.96 $18.01 $18.01 136,572
2021-09-01 $18.06 $18.08 $18.00 $18.05 $18.05 266,539
2021-08-31 $18.00 $18.07 $17.95 $18.06 $18.06 211,922
2021-08-30 $18.05 $18.06 $17.99 $18.01 $18.01 168,899
2021-08-27 $17.82 $18.10 $17.75 $18.10 $18.10 258,806
2021-08-26 $17.79 $17.87 $17.74 $17.83 $17.83 170,796
2021-08-25 $17.86 $17.86 $17.74 $17.81 $17.81 534,331
2021-08-24 $17.98 $18.00 $17.93 $17.94 $17.94 134,439
2021-08-23 $17.96 $17.96 $17.86 $17.93 $17.93 258,538
2021-08-20 $17.75 $17.77 $17.69 $17.73 $17.73 135,827
2021-08-19 $17.78 $17.79 $17.67 $17.71 $17.71 80,998
2021-08-18 $17.77 $17.80 $17.69 $17.77 $17.77 189,406
2021-08-17 $17.80 $17.83 $17.72 $17.76 $17.76 168,387
2021-08-16 $17.73 $17.80 $17.71 $17.79 $17.79 134,342
2021-08-13 $17.54 $17.70 $17.53 $17.69 $17.69 211,930
2021-08-12 $17.41 $17.45 $17.33 $17.45 $17.45 336,411
2021-08-11 $17.36 $17.45 $17.30 $17.43 $17.43 282,052
2021-08-10 $17.17 $17.23 $17.09 $17.21 $17.21 362,764
2021-08-09 $17.34 $17.36 $17.16 $17.20 $17.20 379,291
2021-08-06 $17.64 $17.64 $17.49 $17.50 $17.50 420,911
2021-08-05 $18.01 $18.01 $17.89 $17.96 $17.96 313,823
2021-08-04 $18.20 $18.22 $17.96 $18.02 $18.02 574,515
2021-08-03 $18.02 $18.05 $18.00 $18.03 $18.03 195,984
2021-08-02 $18.01 $18.10 $17.97 $18.04 $18.04 440,927
2021-07-30 $18.16 $18.18 $18.01 $18.06 $18.06 161,365
2021-07-29 $18.15 $18.23 $18.14 $18.19 $18.19 239,900
2021-07-28 $17.89 $18.00 $17.86 $18.00 $18.00 235,374
2021-07-27 $17.94 $17.95 $17.86 $17.92 $17.92 431,051
2021-07-26 $17.92 $17.95 $17.87 $17.88 $17.88 282,730
2021-07-23 $17.91 $17.95 $17.86 $17.93 $17.93 192,936
2021-07-22 $17.92 $17.99 $17.87 $17.98 $17.98 387,573
2021-07-21 $17.90 $17.97 $17.88 $17.95 $17.95 274,916
2021-07-20 $18.12 $18.15 $17.97 $18.00 $18.00 235,892
2021-07-19 $18.01 $18.06 $17.96 $18.02 $18.02 449,142
2021-07-16 $18.15 $18.17 $18.00 $18.01 $18.01 258,768
2021-07-15 $18.17 $18.21 $18.11 $18.20 $18.20 265,368
2021-07-14 $18.16 $18.18 $18.11 $18.18 $18.18 373,942
2021-07-13 $18.01 $18.06 $17.97 $18.00 $18.00 259,057
2021-07-12 $17.94 $17.98 $17.83 $17.97 $17.97 477,207
2021-07-09 $17.95 $18.03 $17.93 $17.99 $17.99 317,357
2021-07-08 $18.06 $18.06 $17.85 $17.93 $17.93 210,354
2021-07-07 $17.93 $17.99 $17.89 $17.95 $17.95 289,058
2021-07-06 $17.99 $18.03 $17.81 $17.87 $17.87 510,314
2021-07-02 $17.80 $17.83 $17.69 $17.78 $17.78 258,520
2021-07-01 $17.71 $17.73 $17.60 $17.67 $17.67 217,516
2021-06-30 $17.50 $17.65 $17.47 $17.60 $17.60 303,143
2021-06-29 $17.48 $17.57 $17.44 $17.53 $17.53 368,650
2021-06-28 $17.72 $17.73 $17.69 $17.71 $17.71 250,895
2021-06-25 $17.81 $17.81 $17.67 $17.71 $17.71 248,017
2021-06-24 $17.75 $17.76 $17.65 $17.66 $17.66 352,014
2021-06-23 $17.75 $17.85 $17.65 $17.65 $17.65 536,251
2021-06-22 $17.69 $17.74 $17.65 $17.68 $17.68 290,760
2021-06-21 $17.70 $17.77 $17.65 $17.75 $17.75 317,523
2021-06-18 $17.65 $17.71 $17.54 $17.54 $17.54 379,684
2021-06-17 $17.74 $17.81 $17.59 $17.63 $17.63 646,089
2021-06-16 $18.49 $18.54 $18.18 $18.19 $18.19 474,148
2021-06-15 $18.58 $18.58 $18.43 $18.50 $18.50 198,980
2021-06-14 $18.41 $18.60 $18.39 $18.57 $18.57 348,784
2021-06-11 $18.75 $18.76 $18.66 $18.68 $18.68 381,113
2021-06-10 $18.77 $18.90 $18.75 $18.88 $18.88 353,035
2021-06-09 $18.86 $18.89 $18.79 $18.81 $18.81 343,549
2021-06-08 $18.84 $18.87 $18.75 $18.85 $18.85 687,787
2021-06-07 $18.80 $18.91 $18.78 $18.91 $18.91 387,089
2021-06-04 $18.78 $18.87 $18.78 $18.83 $18.83 294,293
2021-06-03 $18.69 $18.69 $18.56 $18.63 $18.63 252,973
2021-06-02 $18.95 $19.00 $18.92 $19.00 $19.00 321,321
2021-06-01 $18.99 $19.00 $18.83 $18.90 $18.90 393,685
2021-05-28 $18.87 $18.96 $18.84 $18.95 $18.95 409,008
2021-05-27 $18.85 $18.90 $18.79 $18.89 $18.89 254,304
2021-05-26 $18.96 $18.98 $18.82 $18.87 $18.87 383,177
2021-05-25 $18.73 $18.91 $18.71 $18.91 $18.91 505,692
2021-05-24 $18.72 $18.77 $18.69 $18.75 $18.75 296,803
2021-05-21 $18.77 $18.79 $18.62 $18.70 $18.70 342,643
2021-05-20 $18.64 $18.75 $18.61 $18.69 $18.69 604,056
2021-05-19 $18.62 $18.81 $18.54 $18.61 $18.61 922,050
2021-05-18 $18.62 $18.62 $18.54 $18.61 $18.61 219,799
2021-05-17 $18.42 $18.59 $18.42 $18.57 $18.57 304,085
2021-05-14 $18.29 $18.35 $18.26 $18.34 $18.34 209,275
2021-05-13 $18.11 $18.19 $18.09 $18.19 $18.19 216,880
2021-05-12 $18.21 $18.26 $18.10 $18.12 $18.12 655,214
2021-05-11 $18.12 $18.30 $18.10 $18.30 $18.30 264,117
2021-05-10 $18.36 $18.36 $18.26 $18.29 $18.29 157,033
2021-05-07 $18.23 $18.33 $18.17 $18.22 $18.22 365,434
2021-05-06 $17.85 $18.09 $17.84 $18.07 $18.07 472,160
2021-05-05 $17.71 $17.78 $17.71 $17.78 $17.78 323,200
2021-05-04 $17.82 $17.90 $17.63 $17.69 $17.69 594,040
2021-05-03 $17.80 $17.89 $17.80 $17.83 $17.83 382,894
2021-04-30 $17.63 $17.64 $17.56 $17.60 $17.60 431,196
2021-04-29 $17.60 $17.67 $17.49 $17.67 $17.67 562,707
2021-04-28 $17.62 $17.74 $17.59 $17.74 $17.74 419,334
2021-04-27 $17.74 $17.76 $17.67 $17.69 $17.69 239,519
2021-04-26 $17.72 $17.73 $17.65 $17.73 $17.73 515,624
2021-04-23 $17.79 $17.80 $17.62 $17.68 $17.68 301,082
2021-04-22 $17.76 $17.80 $17.69 $17.74 $17.74 280,148
2021-04-21 $17.75 $17.89 $17.75 $17.87 $17.87 787,133
2021-04-20 $17.61 $17.72 $17.60 $17.70 $17.70 434,622
2021-04-19 $17.63 $17.68 $17.61 $17.62 $17.62 470,306
2021-04-16 $17.65 $17.72 $17.64 $17.68 $17.68 505,167
2021-04-15 $17.42 $17.61 $17.42 $17.57 $17.57 495,786
2021-04-14 $17.30 $17.32 $17.25 $17.28 $17.28 205,516
2021-04-13 $17.33 $17.40 $17.32 $17.37 $17.37 406,875
2021-04-12 $17.28 $17.29 $17.19 $17.23 $17.23 549,692
2021-04-09 $17.30 $17.38 $17.26 $17.34 $17.34 828,149
2021-04-08 $17.43 $17.50 $17.43 $17.48 $17.48 375,018
2021-04-07 $17.31 $17.34 $17.27 $17.30 $17.30 371,052
2021-04-06 $17.28 $17.38 $17.28 $17.33 $17.33 685,988
2021-04-05 $17.16 $17.25 $17.15 $17.21 $17.21 240,103
2021-04-01 $17.16 $17.22 $17.14 $17.20 $17.20 386,936
2021-03-31 $16.78 $17.07 $16.78 $16.99 $16.99 280,792
2021-03-30 $16.77 $16.80 $16.73 $16.75 $16.75 458,382
2021-03-29 $17.15 $17.16 $16.99 $17.02 $17.02 416,380
2021-03-26 $17.17 $17.28 $17.17 $17.24 $17.24 387,788
2021-03-25 $17.31 $17.37 $17.14 $17.20 $17.20 968,800
2021-03-24 $17.24 $17.30 $17.20 $17.24 $17.24 722,336
2021-03-23 $17.27 $17.27 $17.17 $17.18 $17.18 589,141
2021-03-22 $17.25 $17.33 $17.22 $17.31 $17.31 358,584
2021-03-19 $17.26 $17.37 $17.26 $17.33 $17.33 239,732
2021-03-18 $17.10 $17.29 $17.10 $17.28 $17.28 385,540
2021-03-17 $17.25 $17.44 $17.16 $17.36 $17.36 509,991
2021-03-16 $17.26 $17.33 $17.20 $17.25 $17.25 324,143
2021-03-15 $17.23 $17.27 $17.15 $17.23 $17.23 386,921
2021-03-12 $16.94 $17.18 $16.93 $17.16 $17.16 735,120
2021-03-11 $17.16 $17.20 $17.12 $17.15 $17.15 1,166,155
2021-03-10 $17.10 $17.18 $17.06 $17.16 $17.16 346,773
2021-03-09 $17.06 $17.12 $17.04 $17.08 $17.08 387,400
2021-03-08 $16.84 $16.85 $16.69 $16.72 $16.72 593,114
2021-03-05 $16.95 $16.97 $16.84 $16.90 $16.90 304,127
2021-03-04 $17.06 $17.14 $16.83 $16.89 $16.89 1,146,668
2021-03-03 $17.07 $17.17 $16.94 $17.06 $17.06 1,214,672
2021-03-02 $17.19 $17.30 $17.13 $17.24 $17.24 369,515
2021-03-01 $17.30 $17.35 $17.12 $17.16 $17.16 505,469
2021-02-26 $17.53 $17.53 $17.10 $17.19 $17.19 1,247,089
2021-02-25 $17.73 $17.81 $17.57 $17.62 $17.62 1,378,952
2021-02-24 $17.80 $17.96 $17.76 $17.95 $17.95 982,591
2021-02-23 $18.01 $18.03 $17.88 $17.95 $17.95 1,068,306
2021-02-22 $17.91 $18.04 $17.88 $18.00 $18.00 572,249
2021-02-19 $17.70 $17.83 $17.70 $17.75 $17.75 780,555
2021-02-18 $17.73 $17.77 $17.60 $17.66 $17.66 796,340
2021-02-17 $17.74 $17.77 $17.62 $17.66 $17.66 1,029,001
2021-02-16 $17.85 $18.06 $17.82 $17.86 $17.86 575,567
2021-02-12 $18.09 $18.22 $18.04 $18.12 $18.12 606,662
2021-02-11 $18.35 $18.36 $18.14 $18.17 $18.17 393,082
2021-02-10 $18.38 $18.39 $18.27 $18.34 $18.34 792,392
2021-02-09 $18.32 $18.38 $18.25 $18.27 $18.27 566,459
2021-02-08 $18.27 $18.30 $18.22 $18.23 $18.23 773,919
2021-02-05 $17.93 $18.07 $17.91 $18.04 $18.04 398,329
2021-02-04 $17.86 $17.88 $17.78 $17.85 $17.85 845,727
2021-02-03 $18.29 $18.32 $18.22 $18.25 $18.25 538,555
2021-02-02 $18.31 $18.32 $18.22 $18.27 $18.27 333,025
2021-02-01 $18.58 $18.61 $18.49 $18.52 $18.52 573,705
2021-01-29 $18.56 $18.59 $18.35 $18.35 $18.35 616,268
2021-01-28 $18.50 $18.55 $18.28 $18.33 $18.33 614,107
2021-01-27 $18.37 $18.41 $18.24 $18.34 $18.34 569,630
2021-01-26 $18.47 $18.50 $18.42 $18.44 $18.44 3,794,046
2021-01-25 $18.55 $18.58 $18.40 $18.47 $18.47 632,252
2021-01-22 $18.37 $18.50 $18.31 $18.47 $18.47 539,735
2021-01-21 $18.60 $18.63 $18.53 $18.62 $18.62 222,048
2021-01-20 $18.52 $18.63 $18.46 $18.63 $18.63 355,521
2021-01-19 $18.34 $18.35 $18.26 $18.31 $18.31 3,583,063
2021-01-15 $18.36 $18.37 $18.16 $18.18 $18.18 333,501
2021-01-14 $18.41 $18.50 $18.34 $18.40 $18.40 682,543
2021-01-13 $18.45 $18.52 $18.39 $18.40 $18.40 665,271
2021-01-12 $18.39 $18.49 $18.30 $18.49 $18.49 497,705
2021-01-11 $18.27 $18.44 $18.27 $18.38 $18.38 441,658
2021-01-08 $18.78 $18.78 $18.22 $18.41 $18.41 1,217,343
2021-01-07 $19.07 $19.10 $18.99 $19.05 $19.05 330,201
2021-01-06 $19.27 $19.27 $18.93 $19.10 $19.10 1,425,685
2021-01-05 $19.42 $19.44 $19.31 $19.41 $19.41 607,039
2021-01-04 $19.33 $19.36 $19.22 $19.35 $19.35 767,803
2020-12-31 $18.89 $18.94 $18.83 $18.94 $18.94 282,507
2020-12-30 $18.74 $18.87 $18.73 $18.87 $18.87 400,169
2020-12-29 $18.70 $18.78 $18.65 $18.71 $18.71 432,624
2020-12-28 $18.80 $18.88 $18.64 $18.66 $18.66 487,893
2020-12-24 $18.65 $18.72 $18.63 $18.71 $18.71 168,103
2020-12-23 $18.60 $18.70 $18.58 $18.64 $18.64 305,780
2020-12-22 $18.70 $18.71 $18.51 $18.53 $18.53 433,194
2020-12-21 $18.70 $18.78 $18.66 $18.67 $18.67 634,309
2020-12-18 $18.76 $18.78 $18.70 $18.72 $18.72 363,750
2020-12-17 $18.82 $18.88 $18.75 $18.76 $18.76 644,836
2020-12-16 $18.49 $18.58 $18.37 $18.57 $18.57 708,910
2020-12-15 $18.40 $18.47 $18.38 $18.46 $18.46 472,963
2020-12-14 $18.26 $18.31 $18.15 $18.20 $18.20 434,039
2020-12-11 $18.27 $18.39 $18.27 $18.31 $18.31 220,929
2020-12-10 $18.35 $18.42 $18.23 $18.27 $18.27 121,356
2020-12-09 $18.47 $18.48 $18.18 $18.31 $18.31 538,152
2020-12-08 $18.62 $18.68 $18.55 $18.63 $18.63 234,779
2020-12-07 $18.33 $18.60 $18.32 $18.56 $18.56 297,562
2020-12-04 $18.34 $18.39 $18.22 $18.30 $18.30 379,768
2020-12-03 $18.32 $18.35 $18.16 $18.34 $18.34 266,816
2020-12-02 $18.12 $18.23 $18.07 $18.20 $18.20 289,328
2020-12-01 $18.02 $18.09 $17.97 $18.06 $18.06 270,279
2020-11-30 $17.68 $17.77 $17.62 $17.69 $17.69 505,343
2020-11-27 $17.73 $17.81 $17.71 $17.80 $17.80 478,110
2020-11-25 $18.03 $18.10 $17.98 $17.98 $17.98 386,374
2020-11-24 $17.98 $18.01 $17.93 $17.99 $17.99 763,792
2020-11-23 $18.60 $18.60 $18.24 $18.28 $18.28 1,023,383
2020-11-20 $18.69 $18.72 $18.64 $18.65 $18.65 200,180
2020-11-19 $18.49 $18.60 $18.49 $18.59 $18.59 439,534
2020-11-18 $18.70 $18.77 $18.62 $18.62 $18.62 545,473
2020-11-17 $18.81 $18.84 $18.70 $18.74 $18.74 842,571
2020-11-16 $18.80 $18.88 $18.78 $18.80 $18.80 541,987
2020-11-13 $18.86 $18.87 $18.77 $18.80 $18.80 1,138,929
2020-11-12 $18.70 $18.76 $18.67 $18.68 $18.68 260,815
2020-11-11 $18.55 $18.59 $18.51 $18.57 $18.57 527,257
2020-11-10 $18.77 $18.78 $18.65 $18.66 $18.66 457,069
2020-11-09 $18.73 $18.73 $18.44 $18.59 $18.59 2,382,958
2020-11-06 $19.47 $19.48 $19.34 $19.45 $19.45 427,296
2020-11-05 $19.22 $19.45 $19.21 $19.43 $19.43 1,126,182
2020-11-04 $19.00 $19.01 $18.86 $18.97 $18.97 969,723
2020-11-03 $18.98 $19.04 $18.94 $18.99 $18.99 771,023
2020-11-02 $18.84 $18.88 $18.80 $18.87 $18.87 325,170
2020-10-30 $18.82 $18.83 $18.68 $18.71 $18.71 390,531
2020-10-29 $18.59 $18.70 $18.55 $18.62 $18.62 711,569
2020-10-28 $18.73 $18.77 $18.62 $18.70 $18.70 976,977
2020-10-27 $18.97 $19.04 $18.95 $19.01 $19.01 417,258
2020-10-26 $18.98 $19.00 $18.92 $18.94 $18.94 440,160
2020-10-23 $19.00 $19.01 $18.87 $18.97 $18.97 274,799
2020-10-22 $19.00 $19.00 $18.88 $18.98 $18.98 539,188
2020-10-21 $19.14 $19.24 $19.13 $19.17 $19.17 343,045
2020-10-20 $18.94 $19.07 $18.91 $19.02 $19.02 422,798
2020-10-19 $19.03 $19.05 $18.93 $18.93 $18.93 397,226
2020-10-16 $19.02 $19.02 $18.91 $18.93 $18.93 710,445
2020-10-15 $18.84 $19.01 $18.84 $18.99 $18.99 461,033
2020-10-14 $19.01 $19.05 $18.90 $18.90 $18.90 240,892
2020-10-13 $18.96 $18.96 $18.80 $18.86 $18.86 583,479
2020-10-12 $19.15 $19.19 $19.12 $19.17 $19.17 195,118
2020-10-09 $19.12 $19.22 $19.10 $19.22 $19.22 420,356
2020-10-08 $18.90 $18.93 $18.76 $18.87 $18.87 417,339
2020-10-07 $18.80 $18.82 $18.73 $18.80 $18.80 449,029
2020-10-06 $19.13 $19.14 $18.78 $18.81 $18.81 896,337
2020-10-05 $19.00 $19.11 $18.99 $19.04 $19.04 620,848
2020-10-02 $18.97 $19.01 $18.91 $18.95 $18.95 376,884
2020-10-01 $18.97 $19.05 $18.89 $18.97 $18.97 479,346
2020-09-30 $18.86 $18.95 $18.75 $18.80 $18.80 537,118
2020-09-29 $18.81 $18.91 $18.78 $18.90 $18.90 712,639
2020-09-28 $18.64 $18.76 $18.58 $18.75 $18.75 319,706
2020-09-25 $18.52 $18.60 $18.46 $18.57 $18.57 481,288
2020-09-24 $18.50 $18.70 $18.45 $18.62 $18.62 849,573
2020-09-23 $18.76 $18.80 $18.48 $18.54 $18.54 1,552,306
2020-09-22 $19.05 $19.10 $18.89 $18.96 $18.96 517,882
2020-09-21 $19.09 $19.13 $18.76 $19.05 $19.05 1,124,664
2020-09-18 $19.43 $19.52 $19.38 $19.44 $19.44 319,213
2020-09-17 $19.29 $19.42 $19.26 $19.42 $19.42 683,132
2020-09-16 $19.63 $19.63 $19.46 $19.51 $19.51 590,349
2020-09-15 $19.57 $19.59 $19.41 $19.46 $19.46 343,752
2020-09-14 $19.48 $19.54 $19.46 $19.51 $19.51 701,471
2020-09-11 $19.44 $19.47 $19.32 $19.36 $19.36 367,743
2020-09-10 $19.54 $19.58 $19.34 $19.36 $19.36 541,412
2020-09-09 $19.37 $19.44 $19.33 $19.42 $19.42 454,169
2020-09-08 $19.04 $19.33 $19.00 $19.25 $19.25 1,423,168
2020-09-04 $19.21 $19.31 $19.11 $19.27 $19.27 926,584
2020-09-03 $19.32 $19.39 $19.15 $19.23 $19.23 1,519,288
2020-09-02 $19.51 $19.51 $19.27 $19.38 $19.38 769,629
2020-09-01 $19.85 $19.85 $19.56 $19.64 $19.64 975,006
2020-08-31 $19.61 $19.68 $19.56 $19.61 $19.61 709,856
2020-08-28 $19.51 $19.66 $19.46 $19.57 $19.57 566,539
2020-08-27 $19.65 $19.65 $19.03 $19.23 $19.23 1,174,006
2020-08-26 $19.13 $19.48 $19.12 $19.46 $19.46 627,577
2020-08-25 $19.21 $19.23 $19.08 $19.22 $19.22 235,707
2020-08-24 $19.41 $19.41 $19.17 $19.20 $19.20 311,646
2020-08-21 $19.33 $19.38 $19.15 $19.32 $19.32 249,957
2020-08-20 $19.23 $19.49 $19.20 $19.46 $19.46 293,830
2020-08-19 $19.85 $19.88 $19.27 $19.34 $19.34 755,740
2020-08-18 $20.07 $20.10 $19.71 $19.97 $19.97 527,494
2020-08-17 $19.61 $19.83 $19.58 $19.77 $19.77 752,869
2020-08-14 $19.47 $19.49 $19.26 $19.36 $19.36 333,542
2020-08-13 $19.25 $19.60 $19.25 $19.47 $19.47 603,914
2020-08-12 $19.36 $19.42 $19.01 $19.03 $19.03 587,641
2020-08-11 $19.44 $19.52 $19.04 $19.08 $19.08 1,604,475
2020-08-10 $20.38 $20.43 $20.13 $20.19 $20.19 819,084
2020-08-07 $20.46 $20.47 $20.09 $20.25 $20.25 962,316
2020-08-06 $20.53 $20.63 $20.43 $20.57 $20.57 770,288
2020-08-05 $20.32 $20.48 $20.22 $20.30 $20.30 605,212
2020-08-04 $19.72 $20.12 $19.66 $20.11 $20.11 408,430
2020-08-03 $19.64 $19.71 $19.54 $19.70 $19.70 619,412
2020-07-31 $19.58 $19.71 $19.53 $19.69 $19.69 478,557
2020-07-30 $19.47 $19.56 $19.31 $19.50 $19.50 645,412
2020-07-29 $19.57 $19.75 $19.37 $19.64 $19.64 694,183
2020-07-28 $19.34 $19.55 $19.27 $19.53 $19.53 492,208
2020-07-27 $19.32 $19.40 $19.26 $19.34 $19.34 1,107,318
2020-07-24 $19.03 $19.03 $18.92 $18.98 $18.98 706,464
2020-07-23 $18.70 $18.94 $18.65 $18.82 $18.82 892,273
2020-07-22 $18.47 $18.65 $18.44 $18.64 $18.64 500,251
2020-07-21 $18.31 $18.38 $18.28 $18.36 $18.36 396,651
2020-07-20 $18.12 $18.15 $18.06 $18.13 $18.13 358,718
2020-07-17 $18.01 $18.06 $18.00 $18.05 $18.05 196,800
2020-07-16 $18.01 $18.03 $17.89 $17.90 $17.90 498,200
2020-07-15 $18.00 $18.08 $17.97 $18.07 $18.07 151,600
2020-07-14 $17.93 $18.07 $17.91 $18.05 $18.05 319,400
2020-07-13 $18.07 $18.08 $17.95 $17.97 $17.97 323,200
2020-07-10 $18.04 $18.06 $17.89 $17.95 $17.95 350,900
2020-07-09 $18.09 $18.10 $17.91 $17.99 $17.99 635,600
2020-07-08 $18.07 $18.13 $18.02 $18.05 $18.05 445,700
2020-07-07 $17.76 $17.93 $17.76 $17.93 $17.93 326,100
2020-07-06 $17.81 $17.82 $17.74 $17.81 $17.81 254,600
2020-07-02 $17.64 $17.74 $17.62 $17.71 $17.71 257,500
2020-07-01 $17.73 $17.73 $17.54 $17.68 $17.68 465,800
2020-06-30 $17.65 $17.80 $17.61 $17.78 $17.78 319,100
2020-06-29 $17.67 $17.69 $17.63 $17.68 $17.68 405,500
2020-06-26 $17.49 $17.67 $17.42 $17.67 $17.67 335,058
2020-06-25 $17.60 $17.60 $17.52 $17.59 $17.59 246,846
2020-06-24 $17.61 $17.71 $17.56 $17.61 $17.61 329,154
2020-06-23 $17.55 $17.66 $17.55 $17.66 $17.66 351,812
2020-06-22 $17.50 $17.57 $17.44 $17.50 $17.50 308,272
2020-06-19 $17.27 $17.40 $17.26 $17.40 $17.40 153,753
2020-06-18 $17.27 $17.27 $17.14 $17.23 $17.23 102,202
2020-06-17 $17.19 $17.25 $17.16 $17.25 $17.25 153,933
2020-06-16 $17.15 $17.25 $17.11 $17.21 $17.21 165,786
2020-06-15 $17.03 $17.23 $17.00 $17.20 $17.20 308,680
2020-06-12 $17.34 $17.37 $17.25 $17.27 $17.27 161,404
2020-06-11 $17.33 $17.40 $17.17 $17.23 $17.23 308,818
2020-06-10 $17.20 $17.35 $17.08 $17.35 $17.35 315,580
2020-06-09 $17.11 $17.18 $17.07 $17.11 $17.11 286,085
2020-06-08 $16.85 $16.95 $16.81 $16.95 $16.95 386,948
2020-06-05 $16.84 $16.84 $16.67 $16.76 $16.76 510,399
2020-06-04 $17.07 $17.16 $16.95 $17.11 $17.11 270,829
2020-06-03 $17.01 $17.06 $16.84 $16.92 $16.92 480,301
2020-06-02 $17.39 $17.40 $17.17 $17.24 $17.24 166,157
2020-06-01 $17.30 $17.37 $17.24 $17.37 $17.37 388,746
2020-05-29 $17.25 $17.32 $17.22 $17.27 $17.27 426,100
2020-05-28 $17.21 $17.22 $17.07 $17.16 $17.16 227,543
2020-05-27 $16.90 $17.11 $16.88 $17.10 $17.10 480,870
2020-05-26 $17.26 $17.26 $17.04 $17.05 $17.05 559,942
2020-05-22 $17.28 $17.33 $17.26 $17.30 $17.30 202,288
2020-05-21 $17.34 $17.35 $17.12 $17.21 $17.21 377,478
2020-05-20 $17.45 $17.53 $17.39 $17.51 $17.51 376,439
2020-05-19 $17.39 $17.44 $17.31 $17.43 $17.43 201,927
2020-05-18 $17.44 $17.44 $17.23 $17.25 $17.25 552,161
2020-05-15 $17.37 $17.46 $17.30 $17.39 $17.39 312,326
2020-05-14 $17.14 $17.31 $17.13 $17.28 $17.28 488,633
2020-05-13 $17.07 $17.14 $17.02 $17.12 $17.12 433,288
2020-05-12 $17.00 $17.06 $16.94 $16.98 $16.98 191,656
2020-05-11 $17.00 $17.03 $16.87 $16.93 $16.93 368,268
2020-05-08 $17.09 $17.19 $16.98 $17.02 $17.02 146,424
2020-05-07 $16.92 $17.17 $16.90 $17.11 $17.11 295,658
2020-05-06 $16.88 $16.93 $16.77 $16.84 $16.84 237,604
2020-05-05 $17.00 $17.08 $16.91 $17.07 $17.07 459,457
2020-05-04 $17.01 $17.05 $16.96 $17.01 $17.01 344,338
2020-05-01 $16.72 $17.14 $16.72 $16.96 $16.96 642,439
2020-04-30 $17.00 $17.43 $16.75 $16.84 $16.84 617,377
2020-04-29 $16.98 $17.12 $16.87 $17.12 $17.12 275,390
2020-04-28 $17.06 $17.07 $16.88 $17.03 $17.03 207,887
2020-04-27 $17.14 $17.24 $17.02 $17.13 $17.13 395,437
2020-04-24 $17.30 $17.32 $17.06 $17.23 $17.23 399,921
2020-04-23 $17.27 $17.38 $17.17 $17.30 $17.30 461,722
2020-04-22 $17.04 $17.15 $17.01 $17.15 $17.15 351,775
2020-04-21 $16.88 $16.88 $16.65 $16.82 $16.82 402,101
2020-04-20 $16.91 $17.10 $16.80 $17.03 $17.03 292,090
2020-04-17 $16.96 $16.96 $16.76 $16.82 $16.82 416,911
2020-04-16 $17.24 $17.30 $17.05 $17.14 $17.14 393,590
2020-04-15 $17.17 $17.22 $17.05 $17.19 $17.19 218,033
2020-04-14 $17.34 $17.43 $17.02 $17.25 $17.25 536,422
2020-04-13 $16.99 $17.20 $16.82 $17.14 $17.14 521,573
2020-04-09 $16.75 $16.85 $16.68 $16.79 $16.79 283,080
2020-04-08 $16.51 $16.53 $16.40 $16.42 $16.42 110,727
2020-04-07 $16.48 $16.55 $16.38 $16.54 $16.54 213,956
2020-04-06 $16.40 $16.65 $16.32 $16.65 $16.65 334,595
2020-04-03 $16.15 $16.23 $16.08 $16.18 $16.18 160,300
2020-04-02 $16.21 $16.21 $15.99 $16.18 $16.18 99,208
2020-04-01 $15.74 $16.16 $15.68 $15.87 $15.87 296,162
2020-03-31 $16.00 $16.09 $15.71 $15.72 $15.72 193,659
2020-03-30 $16.29 $16.33 $16.09 $16.24 $16.24 536,393
2020-03-27 $16.35 $16.38 $16.25 $16.29 $16.29 172,477
2020-03-26 $16.45 $16.53 $16.23 $16.40 $16.40 207,357
2020-03-25 $16.33 $16.33 $16.05 $16.12 $16.12 210,271
2020-03-24 $16.39 $16.50 $16.08 $16.36 $16.36 604,885
2020-03-23 $16.55 $16.55 $15.09 $15.49 $15.49 421,624
2020-03-20 $14.91 $14.94 $14.76 $14.86 $14.86 203,622
2020-03-19 $14.74 $14.88 $14.63 $14.65 $14.65 187,212
2020-03-18 $15.01 $15.14 $14.71 $14.93 $14.93 254,785
2020-03-17 $14.86 $15.50 $14.85 $15.25 $15.25 266,006
2020-03-16 $14.59 $15.14 $14.49 $15.04 $15.04 411,090
2020-03-13 $15.85 $15.85 $15.04 $15.19 $15.19 530,561
2020-03-12 $16.06 $16.06 $15.56 $15.67 $15.67 394,652
2020-03-11 $16.57 $16.59 $16.29 $16.33 $16.33 200,105
2020-03-10 $16.56 $16.56 $16.39 $16.40 $16.40 230,142
2020-03-09 $16.81 $16.81 $16.58 $16.73 $16.73 286,292
2020-03-06 $16.79 $16.85 $16.39 $16.69 $16.69 311,405
2020-03-05 $16.56 $16.71 $16.51 $16.69 $16.69 181,144
2020-03-04 $16.37 $16.41 $16.30 $16.34 $16.34 292,991
2020-03-03 $15.99 $16.42 $15.98 $16.31 $16.31 256,703
2020-03-02 $15.90 $15.97 $15.80 $15.81 $15.81 293,724
2020-02-28 $16.19 $16.19 $15.59 $15.73 $15.73 325,665
2020-02-27 $16.49 $16.55 $16.32 $16.32 $16.32 146,401
2020-02-26 $16.31 $16.45 $16.21 $16.32 $16.32 97,849
2020-02-25 $16.45 $16.53 $16.23 $16.25 $16.25 122,996
2020-02-24 $16.80 $16.80 $16.47 $16.56 $16.56 305,278
2020-02-21 $16.37 $16.44 $16.34 $16.40 $16.40 134,985
2020-02-20 $16.11 $16.19 $16.11 $16.16 $16.16 70,172
2020-02-19 $16.01 $16.09 $15.98 $16.09 $16.09 80,110
2020-02-18 $15.89 $16.00 $15.84 $15.99 $15.99 109,584
2020-02-14 $15.78 $15.81 $15.74 $15.79 $15.79 52,146
2020-02-13 $15.70 $15.74 $15.68 $15.72 $15.72 45,265
2020-02-12 $15.63 $15.66 $15.60 $15.63 $15.63 34,892
2020-02-11 $15.69 $15.69 $15.59 $15.65 $15.65 45,055
2020-02-10 $15.71 $15.73 $15.68 $15.69 $15.69 63,558
2020-02-07 $15.67 $15.69 $15.61 $15.67 $15.67 151,694
2020-02-06 $15.61 $15.63 $15.58 $15.63 $15.63 172,721
2020-02-05 $15.51 $15.56 $15.49 $15.54 $15.54 28,949
2020-02-04 $15.58 $15.58 $15.46 $15.51 $15.51 170,214
2020-02-03 $15.74 $15.76 $15.68 $15.73 $15.73 57,083
2020-01-31 $15.79 $15.85 $15.79 $15.83 $15.83 80,059
2020-01-30 $15.76 $15.81 $15.70 $15.74 $15.74 87,203
2020-01-29 $15.65 $15.74 $15.64 $15.73 $15.73 29,734
2020-01-28 $15.72 $15.73 $15.65 $15.65 $15.65 37,682
2020-01-27 $15.80 $15.80 $15.74 $15.79 $15.79 56,818
2020-01-24 $15.56 $15.72 $15.56 $15.68 $15.68 68,590
2020-01-23 $15.54 $15.64 $15.54 $15.59 $15.59 125,192
2020-01-22 $15.54 $15.55 $15.51 $15.55 $15.55 28,898
2020-01-21 $15.45 $15.67 $15.44 $15.55 $15.55 164,215
2020-01-17 $15.53 $15.58 $15.51 $15.53 $15.53 91,640
2020-01-16 $15.50 $15.50 $15.45 $15.49 $15.49 78,173
2020-01-15 $15.50 $15.54 $15.45 $15.52 $15.52 41,800
2020-01-14 $15.40 $15.44 $15.38 $15.44 $15.44 43,493
2020-01-13 $15.50 $15.51 $15.26 $15.45 $15.45 159,081
2020-01-10 $15.50 $15.57 $15.50 $15.57 $15.57 99,055
2020-01-09 $15.48 $15.51 $15.41 $15.47 $15.47 24,655
2020-01-08 $15.75 $15.75 $15.49 $15.56 $15.56 133,634
2020-01-07 $15.64 $15.70 $15.64 $15.68 $15.68 35,023
2020-01-06 $15.76 $15.77 $15.59 $15.62 $15.62 84,096
2020-01-03 $15.45 $15.49 $15.42 $15.45 $15.45 53,449
2020-01-02 $15.24 $15.28 $15.20 $15.25 $15.25 43,145
2019-12-31 $15.19 $15.21 $15.15 $15.15 $15.15 168,997
2019-12-30 $15.11 $15.13 $15.11 $15.11 $15.11 93,364
2019-12-27 $15.08 $15.11 $15.07 $15.08 $15.08 64,585
2019-12-26 $15.06 $15.10 $15.04 $15.07 $15.07 42,613
2019-12-24 $14.87 $14.97 $14.87 $14.96 $14.96 66,352
2019-12-23 $14.78 $14.83 $14.78 $14.82 $14.82 95,569
2019-12-20 $14.77 $14.77 $14.74 $14.74 $14.74 25,524
2019-12-19 $14.73 $14.78 $14.72 $14.76 $14.76 28,838
2019-12-18 $14.70 $14.76 $14.70 $14.73 $14.73 134,180
2019-12-17 $14.72 $14.74 $14.71 $14.72 $14.72 24,124
2019-12-16 $14.74 $14.77 $14.70 $14.72 $14.72 29,024
2019-12-13 $14.68 $14.74 $14.63 $14.74 $14.74 41,452
2019-12-12 $14.81 $14.81 $14.61 $14.66 $14.66 150,642
2019-12-11 $14.64 $14.75 $14.63 $14.71 $14.71 28,232
2019-12-10 $14.64 $14.64 $14.60 $14.61 $14.61 39,523
2019-12-09 $14.60 $14.60 $14.56 $14.58 $14.58 18,299
2019-12-06 $14.60 $14.60 $14.55 $14.57 $14.57 171,392
2019-12-05 $14.71 $14.77 $14.71 $14.73 $14.73 12,754
2019-12-04 $14.74 $14.74 $14.69 $14.72 $14.72 21,970
2019-12-03 $14.72 $14.78 $14.72 $14.74 $14.74 57,947
2019-12-02 $14.55 $14.61 $14.55 $14.59 $14.59 39,365
2019-11-29 $14.53 $14.61 $14.52 $14.61 $14.61 8,052
2019-11-27 $14.52 $14.53 $14.50 $14.51 $14.51 20,558
2019-11-26 $14.50 $14.59 $14.50 $14.58 $14.58 48,905
2019-11-25 $14.55 $14.57 $14.51 $14.52 $14.52 24,584
2019-11-22 $14.66 $14.66 $14.59 $14.59 $14.59 17,161
2019-11-21 $14.66 $14.66 $14.59 $14.61 $14.61 31,501
2019-11-20 $14.68 $14.72 $14.64 $14.70 $14.70 33,275
2019-11-19 $14.63 $14.71 $14.63 $14.68 $14.68 17,953
2019-11-18 $14.66 $14.71 $14.65 $14.69 $14.69 124,574
2019-11-15 $14.62 $14.66 $14.61 $14.64 $14.64 18,635
2019-11-14 $14.66 $14.72 $14.62 $14.66 $14.66 12,240
2019-11-13 $14.60 $14.63 $14.59 $14.61 $14.61 13,644
2019-11-12 $14.51 $14.57 $14.43 $14.56 $14.56 37,338
2019-11-11 $14.58 $14.59 $14.46 $14.52 $14.52 40,308
2019-11-08 $14.59 $14.64 $14.56 $14.56 $14.56 58,098
2019-11-07 $14.84 $14.84 $14.58 $14.65 $14.65 102,660
2019-11-06 $14.85 $14.89 $14.84 $14.87 $14.87 31,394
2019-11-05 $14.91 $15.07 $14.78 $14.82 $14.82 191,545
2019-11-04 $15.07 $15.09 $15.02 $15.05 $15.05 103,137
2019-11-01 $15.07 $15.13 $15.05 $15.09 $15.09 38,336
2019-10-31 $15.04 $15.11 $15.03 $15.08 $15.08 126,866
2019-10-30 $14.89 $14.93 $14.83 $14.93 $14.93 93,400
2019-10-29 $14.84 $14.87 $14.81 $14.85 $14.85 41,760
2019-10-28 $14.95 $14.95 $14.87 $14.89 $14.89 158,326
2019-10-25 $15.13 $15.13 $14.98 $15.02 $15.02 212,886
2019-10-24 $14.93 $15.01 $14.92 $15.00 $15.00 185,275
2019-10-23 $14.90 $14.93 $14.89 $14.89 $14.89 22,435
2019-10-22 $14.85 $14.89 $14.80 $14.85 $14.85 64,598
2019-10-21 $14.91 $14.91 $14.80 $14.80 $14.80 51,221
2019-10-18 $14.88 $14.90 $14.86 $14.87 $14.87 166,327
2019-10-17 $14.90 $14.93 $14.88 $14.88 $14.88 88,287
2019-10-16 $14.85 $14.88 $14.80 $14.86 $14.86 94,931
2019-10-15 $14.86 $14.86 $14.75 $14.78 $14.78 34,082
2019-10-14 $14.87 $14.91 $14.86 $14.90 $14.90 267,848
2019-10-11 $14.83 $14.83 $14.71 $14.82 $14.82 153,896
2019-10-10 $15.00 $15.00 $14.90 $14.91 $14.91 80,650
2019-10-09 $15.06 $15.08 $15.02 $15.05 $15.05 60,309
2019-10-08 $15.04 $15.05 $14.95 $15.02 $15.02 41,321
2019-10-07 $14.94 $14.99 $14.87 $14.89 $14.89 109,747
2019-10-04 $14.99 $15.05 $14.96 $15.03 $15.03 69,929
2019-10-03 $14.96 $15.16 $14.96 $15.03 $15.03 41,251
2019-10-02 $14.91 $15.02 $14.90 $14.95 $14.95 124,359
2019-10-01 $14.61 $14.83 $14.59 $14.77 $14.77 236,415
2019-09-30 $14.80 $14.83 $14.62 $14.72 $14.72 311,345
2019-09-27 $14.87 $14.99 $14.85 $14.94 $14.94 474,259
2019-09-26 $15.08 $15.09 $15.02 $15.02 $15.02 18,477
2019-09-25 $15.26 $15.26 $14.99 $15.02 $15.02 42,060
2019-09-24 $15.17 $15.33 $15.14 $15.29 $15.29 84,652
2019-09-23 $15.17 $15.24 $15.15 $15.23 $15.23 67,370
2019-09-20 $14.99 $15.14 $14.99 $15.14 $15.14 37,372
2019-09-19 $14.99 $15.00 $14.95 $14.95 $14.95 20,372
2019-09-18 $15.03 $15.07 $14.81 $14.90 $14.90 50,141
2019-09-17 $15.02 $15.03 $14.97 $14.99 $14.99 15,409
2019-09-16 $14.98 $15.03 $14.94 $14.97 $14.97 81,527
2019-09-13 $15.01 $15.03 $14.84 $14.85 $14.85 28,805
2019-09-12 $15.11 $15.14 $14.95 $14.96 $14.96 110,552
2019-09-11 $14.87 $14.96 $14.86 $14.94 $14.94 74,954
2019-09-10 $14.95 $14.97 $14.84 $14.84 $14.84 52,041
2019-09-09 $15.08 $15.08 $14.96 $14.97 $14.97 59,226
2019-09-06 $15.22 $15.23 $15.02 $15.03 $15.03 62,600
2019-09-05 $15.35 $15.35 $15.06 $15.15 $15.15 162,786
2019-09-04 $15.43 $15.53 $15.41 $15.52 $15.52 147,036
2019-09-03 $15.35 $15.47 $15.34 $15.43 $15.43 99,019
2019-08-30 $15.23 $15.27 $15.17 $15.21 $15.21 53,881
2019-08-29 $15.40 $15.40 $15.18 $15.26 $15.26 111,196
2019-08-28 $15.39 $15.42 $15.34 $15.37 $15.37 176,624
2019-08-27 $15.28 $15.41 $15.28 $15.40 $15.40 66,415
2019-08-26 $15.29 $15.35 $15.24 $15.24 $15.24 90,341
2019-08-23 $15.02 $15.27 $15.00 $15.27 $15.27 52,376
2019-08-22 $14.97 $15.02 $14.94 $14.97 $14.97 63,101
2019-08-21 $15.00 $15.04 $14.99 $15.01 $15.01 57,204
2019-08-20 $15.01 $15.05 $15.00 $15.05 $15.05 28,493
2019-08-19 $14.97 $15.01 $14.91 $14.93 $14.93 84,081
2019-08-16 $15.12 $15.17 $15.05 $15.12 $15.12 105,619
2019-08-15 $15.14 $15.23 $15.10 $15.21 $15.21 92,917
2019-08-14 $15.12 $15.92 $15.10 $15.12 $15.12 218,424
2019-08-13 $15.16 $15.16 $14.77 $15.01 $15.01 132,603
2019-08-12 $14.99 $15.15 $14.99 $15.10 $15.10 74,887
2019-08-09 $14.96 $15.04 $14.92 $14.96 $14.96 51,924
2019-08-08 $14.92 $15.06 $14.90 $15.00 $15.00 84,339
2019-08-07 $14.96 $15.07 $14.92 $14.93 $14.93 194,102
2019-08-06 $14.64 $14.71 $14.62 $14.70 $14.70 47,094
2019-08-05 $14.60 $14.67 $14.55 $14.58 $14.58 75,108
2019-08-02 $14.33 $14.45 $14.33 $14.39 $14.39 55,541
2019-08-01 $14.03 $14.44 $14.02 $14.43 $14.43 80,446
2019-07-31 $14.29 $14.29 $14.10 $14.10 $14.10 50,949
2019-07-30 $14.28 $14.30 $14.24 $14.29 $14.29 42,480
2019-07-29 $14.19 $14.24 $14.15 $14.24 $14.24 44,242
2019-07-26 $14.21 $14.21 $14.15 $14.15 $14.15 28,392
2019-07-25 $14.21 $14.21 $14.10 $14.12 $14.12 69,874
2019-07-24 $14.25 $14.26 $14.19 $14.22 $14.22 55,030
2019-07-23 $14.23 $14.27 $14.14 $14.14 $14.14 76,790
2019-07-22 $14.24 $14.27 $14.22 $14.23 $14.23 55,963
2019-07-19 $14.34 $14.39 $14.20 $14.23 $14.23 123,718
2019-07-18 $14.17 $14.46 $14.15 $14.43 $14.43 119,792
2019-07-17 $14.08 $14.24 $14.08 $14.23 $14.23 49,100
2019-07-16 $14.10 $14.10 $14.00 $14.01 $14.01 16,405
2019-07-15 $14.11 $14.13 $14.06 $14.12 $14.12 5,713
2019-07-12 $14.07 $14.15 $14.05 $14.13 $14.13 29,998
2019-07-11 $14.13 $14.13 $14.03 $14.05 $14.05 16,393
2019-07-10 $14.07 $14.17 $14.04 $14.15 $14.15 23,207
2019-07-09 $13.92 $13.97 $13.89 $13.94 $13.94 28,018
2019-07-08 $14.00 $14.01 $13.90 $13.90 $13.90 39,262
2019-07-05 $13.89 $14.01 $13.84 $13.98 $13.98 39,508
2019-07-03 $14.14 $14.19 $14.12 $14.14 $14.14 31,606
2019-07-02 $13.90 $14.12 $13.89 $14.12 $14.12 20,223
2019-07-01 $13.80 $13.96 $13.75 $13.81 $13.81 26,305
2019-06-28 $14.08 $14.10 $14.07 $14.10 $14.10 9,733
2019-06-27 $14.02 $14.06 $14.01 $14.06 $14.06 26,355
2019-06-26 $14.08 $14.13 $14.03 $14.08 $14.08 52,252
2019-06-25 $14.28 $14.34 $14.12 $14.22 $14.22 105,429
2019-06-24 $14.05 $14.18 $14.04 $14.17 $14.17 83,859
2019-06-21 $13.95 $13.99 $13.90 $13.98 $13.98 67,432
2019-06-20 $13.80 $13.92 $13.80 $13.89 $13.89 196,859
2019-06-19 $13.42 $13.54 $13.42 $13.53 $13.53 64,528
2019-06-18 $13.51 $13.52 $13.40 $13.45 $13.45 33,040
2019-06-17 $13.41 $13.46 $13.35 $13.40 $13.40 42,488
2019-06-14 $13.47 $13.56 $12.82 $13.39 $13.39 43,103
2019-06-13 $13.43 $13.50 $13.37 $13.44 $13.44 9,622
2019-06-12 $13.30 $13.34 $13.30 $13.32 $13.32 18,133
2019-06-11 $13.23 $13.26 $13.22 $13.25 $13.25 4,308
2019-06-10 $13.28 $13.28 $13.23 $13.26 $13.26 363,830
2019-06-07 $13.44 $13.46 $13.39 $13.40 $13.40 11,966
2019-06-06 $13.33 $13.38 $13.31 $13.32 $13.32 253,279
2019-06-05 $13.36 $13.36 $13.26 $13.27 $13.27 28,342
2019-06-04 $13.20 $13.24 $13.20 $13.24 $13.24 59,676
2019-06-03 $13.13 $13.26 $13.12 $13.24 $13.24 35,293
2019-05-31 $12.97 $13.05 $12.96 $13.05 $13.05 156,551
2019-05-30 $12.80 $12.88 $12.79 $12.87 $12.87 13,690
2019-05-29 $12.82 $12.82 $12.78 $12.78 $12.78 39,069
2019-05-28 $12.79 $12.79 $12.76 $12.78 $12.78 22,349
2019-05-24 $12.82 $12.83 $12.80 $12.83 $12.83 26,049
2019-05-23 $12.83 $12.85 $12.82 $12.82 $12.82 34,103
2019-05-22 $12.74 $12.74 $12.72 $12.72 $12.72 9,512
2019-05-21 $12.70 $12.73 $12.68 $12.73 $12.73 10,905
2019-05-20 $12.75 $12.77 $12.75 $12.77 $12.77 28,503
2019-05-17 $12.81 $12.81 $12.74 $12.76 $12.76 8,168
2019-05-16 $12.92 $12.92 $12.84 $12.86 $12.86 13,892
2019-05-15 $12.98 $12.99 $12.94 $12.95 $12.95 28,914
2019-05-14 $12.98 $12.98 $12.93 $12.95 $12.95 30,769
2019-05-13 $12.98 $12.99 $12.94 $12.97 $12.97 21,249
2019-05-10 $12.86 $12.87 $12.83 $12.85 $12.85 12,571
2019-05-09 $12.80 $12.84 $12.80 $12.82 $12.82 33,595
2019-05-08 $12.87 $12.87 $12.78 $12.80 $12.80 11,886
2019-05-07 $12.81 $12.84 $12.81 $12.83 $12.83 42,228
2019-05-06 $12.77 $12.81 $12.77 $12.78 $12.78 20,687
2019-05-03 $12.76 $12.79 $12.76 $12.77 $12.77 27,991
2019-05-02 $12.67 $12.70 $12.66 $12.70 $12.70 18,506
2019-05-01 $12.81 $12.85 $12.72 $12.75 $12.75 33,621
2019-04-30 $12.80 $12.86 $12.80 $12.83 $12.83 10,931
2019-04-29 $12.79 $12.79 $12.77 $12.78 $12.78 19,657
2019-04-26 $12.82 $12.87 $12.82 $12.85 $12.85 30,282
2019-04-25 $12.80 $12.80 $12.76 $12.76 $12.76 4,601
2019-04-24 $12.71 $12.77 $12.70 $12.74 $12.74 13,076
2019-04-23 $12.69 $12.72 $12.67 $12.71 $12.71 13,581
2019-04-22 $12.75 $12.75 $12.73 $12.74 $12.74 8,977
2019-04-18 $12.73 $12.74 $12.71 $12.74 $12.74 13,204
2019-04-17 $12.75 $12.75 $12.72 $12.72 $12.72 21,117
2019-04-16 $12.74 $12.76 $12.72 $12.75 $12.75 6,813
2019-04-15 $12.83 $12.89 $12.83 $12.86 $12.86 22,089
2019-04-12 $12.91 $12.93 $12.89 $12.89 $12.89 11,890
2019-04-11 $12.97 $12.98 $12.89 $12.91 $12.91 25,624
2019-04-10 $13.04 $13.08 $13.04 $13.07 $13.07 10,417
2019-04-09 $13.03 $13.05 $13.03 $13.03 $13.03 25,889
2019-04-08 $13.00 $13.01 $12.96 $12.96 $12.96 10,896
2019-04-05 $12.90 $12.91 $12.88 $12.91 $12.91 12,594
2019-04-04 $12.82 $12.93 $12.81 $12.91 $12.91 9,299
2019-04-03 $12.87 $12.90 $12.87 $12.89 $12.89 2,251
2019-04-02 $12.88 $12.90 $12.88 $12.90 $12.90 20,906
2019-04-01 $12.96 $12.96 $12.86 $12.86 $12.86 22,292
2019-03-29 $12.98 $12.98 $12.91 $12.91 $12.91 19,011
2019-03-28 $12.94 $12.94 $12.88 $12.90 $12.90 13,194
2019-03-27 $13.15 $13.15 $13.08 $13.08 $13.08 14,285
2019-03-26 $13.17 $13.17 $13.14 $13.15 $13.15 15,183
2019-03-25 $13.18 $13.23 $13.17 $13.21 $13.21 15,808
2019-03-22 $13.10 $13.14 $13.10 $13.12 $13.12 10,579
2019-03-21 $13.16 $13.16 $13.08 $13.08 $13.08 32,221
2019-03-20 $13.08 $13.15 $12.99 $13.12 $13.12 4,989
2019-03-19 $13.09 $13.09 $13.05 $13.06 $13.06 2,211
2019-03-18 $13.04 $13.04 $13.01 $13.02 $13.02 10,327
2019-03-15 $13.02 $13.02 $13.00 $13.01 $13.01 10,688
2019-03-14 $12.93 $12.96 $12.92 $12.95 $12.95 21,283
2019-03-13 $13.07 $13.10 $13.06 $13.09 $13.09 34,971
2019-03-12 $12.97 $13.01 $12.96 $13.01 $13.01 10,007
2019-03-11 $12.96 $12.96 $12.89 $12.93 $12.93 16,636
2019-03-08 $12.98 $13.00 $12.96 $13.00 $13.00 26,423
2019-03-07 $12.83 $12.86 $12.83 $12.85 $12.85 22,988
2019-03-06 $12.84 $12.86 $12.84 $12.86 $12.86 6,208
2019-03-05 $12.84 $12.87 $12.81 $12.87 $12.87 7,591
2019-03-04 $12.84 $12.88 $12.83 $12.86 $12.86 36,562
2019-03-01 $13.05 $13.09 $12.89 $12.89 $12.89 19,367
2019-02-28 $13.19 $13.19 $13.11 $13.12 $13.12 3,548
2019-02-27 $13.24 $13.24 $13.17 $13.19 $13.19 6,101
2019-02-26 $13.26 $13.28 $13.23 $13.28 $13.28 8,020
2019-02-25 $13.31 $13.31 $13.25 $13.26 $13.26 17,670
2019-02-22 $13.27 $13.31 $13.26 $13.28 $13.28 7,032
2019-02-21 $13.34 $13.34 $13.23 $13.23 $13.23 20,098
2019-02-20 $13.42 $13.45 $13.36 $13.38 $13.38 16,529
2019-02-19 $13.33 $13.40 $13.33 $13.40 $13.40 13,817
2019-02-15 $13.18 $13.21 $13.15 $13.20 $13.20 7,901
2019-02-14 $13.10 $13.12 $13.07 $13.12 $13.12 14,961
2019-02-13 $13.10 $13.16 $13.04 $13.05 $13.05 20,728
2019-02-12 $13.11 $13.11 $13.08 $13.10 $13.10 35,037
2019-02-11 $13.03 $13.09 $13.03 $13.08 $13.08 52,966
2019-02-08 $13.12 $13.14 $13.11 $13.14 $13.14 17,383
2019-02-07 $13.09 $13.10 $13.08 $13.09 $13.09 17,300
2019-02-06 $13.13 $13.13 $13.06 $13.06 $13.06 5,753
2019-02-05 $13.14 $13.15 $13.13 $13.14 $13.14 11,197
2019-02-04 $13.12 $13.14 $13.11 $13.12 $13.12 21,901
2019-02-01 $13.21 $13.21 $13.16 $13.17 $13.17 18,608
2019-01-31 $13.24 $13.24 $13.19 $13.19 $13.19 30,274
2019-01-30 $13.10 $13.20 $13.09 $13.17 $13.17 18,921
2019-01-29 $13.08 $13.11 $13.06 $13.11 $13.11 18,783
2019-01-28 $12.98 $13.04 $12.98 $13.03 $13.03 187,998
2019-01-25 $12.91 $12.99 $12.91 $12.99 $12.99 19,286
2019-01-24 $12.82 $12.82 $12.79 $12.80 $12.80 25,268
2019-01-23 $12.90 $12.90 $12.78 $12.83 $12.83 14,647
2019-01-22 $12.81 $12.85 $12.79 $12.84 $12.84 24,155
2019-01-18 $12.82 $12.83 $12.80 $12.81 $12.81 30,755
2019-01-17 $12.91 $12.92 $12.90 $12.92 $12.92 8,996
2019-01-16 $12.91 $12.94 $12.91 $12.93 $12.93 163,802
2019-01-15 $12.93 $12.93 $12.86 $12.88 $12.88 137,879
2019-01-14 $12.91 $12.91 $12.89 $12.91 $12.91 4,306
2019-01-11 $12.88 $12.90 $12.87 $12.87 $12.87 15,888
2019-01-10 $12.90 $12.91 $12.86 $12.86 $12.86 536,205
2019-01-09 $12.89 $12.92 $12.89 $12.92 $12.92 11,585
2019-01-08 $12.78 $12.85 $12.78 $12.85 $12.85 17,200
2019-01-07 $12.92 $12.93 $12.87 $12.88 $12.88 24,463
2019-01-04 $12.83 $12.85 $12.76 $12.84 $12.84 12,113
2019-01-03 $12.89 $12.93 $12.88 $12.93 $12.93 62,606
2019-01-02 $12.87 $13.11 $12.80 $13.05 $13.05 46,527
2018-12-31 $12.80 $12.83 $12.78 $12.82 $12.82 30,327
2018-12-28 $12.79 $12.80 $12.77 $12.80 $12.80 98,244
2018-12-27 $12.85 $12.85 $12.72 $12.75 $12.75 14,319
2018-12-26 $12.79 $12.83 $12.67 $12.67 $12.67 23,327
2018-12-24 $12.65 $12.69 $12.65 $12.68 $12.68 132,329
2018-12-21 $12.61 $12.61 $12.54 $12.55 $12.55 25,291
2018-12-20 $12.59 $12.64 $12.56 $12.60 $12.60 7,186
2018-12-19 $12.51 $12.57 $12.42 $12.42 $12.42 16,193
2018-12-18 $12.46 $12.50 $12.46 $12.49 $12.49 475,485
2018-12-17 $12.42 $12.46 $12.41 $12.46 $12.46 2,978
2018-12-14 $12.34 $12.39 $12.32 $12.38 $12.38 4,729
2018-12-13 $12.41 $12.43 $12.41 $12.43 $12.43 23,096
2018-12-12 $12.45 $12.46 $12.44 $12.46 $12.46 10,079
2018-12-11 $12.44 $12.44 $12.42 $12.42 $12.42 5,572
2018-12-10 $12.44 $12.47 $12.42 $12.44 $12.44 662,959
2018-12-07 $12.45 $12.50 $12.45 $12.50 $12.50 5,314
2018-12-06 $12.65 $14.85 $12.36 $12.37 $12.37 28,204
2018-12-04 $12.41 $12.41 $12.37 $12.38 $12.38 3,556
2018-12-03 $12.32 $12.34 $12.29 $12.29 $12.29 5,888
2018-11-30 $12.17 $12.21 $12.17 $12.21 $12.21 2,399
2018-11-29 $12.26 $12.27 $12.22 $12.24 $12.24 8,586
2018-11-28 $12.23 $12.25 $12.19 $12.20 $12.20 5,964
2018-11-27 $12.22 $12.22 $12.14 $12.14 $12.14 3,415
2018-11-26 $12.25 $12.25 $12.22 $12.22 $12.22 1,493
2018-11-23 $12.26 $12.26 $12.26 $12.26 $12.26 148
2018-11-21 $12.26 $12.26 $12.26 $12.26 $12.26 451,923
2018-11-20 $12.24 $12.24 $12.20 $12.21 $12.21 6,866
2018-11-19 $12.21 $12.24 $12.20 $12.23 $12.23 17,812
2018-11-16 $12.24 $12.24 $12.21 $12.21 $12.21 4,907
2018-11-15 $12.12 $12.15 $12.12 $12.15 $12.15 3,419
2018-11-14 $12.00 $12.15 $11.99 $12.11 $12.11 7,421
2018-11-13 $11.99 $12.04 $11.99 $12.00 $12.00 4,227
2018-11-12 $12.05 $12.05 $12.01 $12.01 $12.01 7,717
2018-11-09 $12.12 $12.12 $12.08 $12.08 $12.08 7,106
2018-11-08 $12.24 $12.25 $12.22 $12.22 $12.22 3,625
2018-11-07 $12.28 $12.29 $12.26 $12.27 $12.27 10,095
2018-11-06 $12.31 $12.31 $12.24 $12.26 $12.26 13,787
2018-11-05 $12.28 $12.32 $12.28 $12.31 $12.31 2,702
2018-11-02 $12.33 $12.35 $12.31 $12.34 $12.34 13,084
2018-11-01 $12.30 $12.36 $12.30 $12.34 $12.34 5,605
2018-10-31 $12.15 $12.17 $12.12 $12.17 $12.17 16,871
2018-10-30 $12.20 $12.25 $12.20 $12.24 $12.24 10,990
2018-10-29 $12.31 $12.31 $12.25 $12.30 $12.30 13,441
2018-10-26 $12.34 $12.42 $12.32 $12.35 $12.35 216,362
2018-10-25 $12.32 $12.32 $12.28 $12.29 $12.29 9,731
2018-10-24 $12.30 $12.32 $12.28 $12.30 $12.30 17,644
2018-10-23 $12.39 $12.39 $12.30 $12.30 $12.30 13,862
2018-10-22 $12.21 $12.22 $12.21 $12.22 $12.22 501,914
2018-10-19 $12.27 $12.28 $12.26 $12.26 $12.26 3,843
2018-10-18 $12.24 $12.29 $12.24 $12.26 $12.26 12,178
2018-10-17 $12.26 $12.28 $12.22 $12.22 $12.22 7,513
2018-10-16 $12.31 $12.31 $12.24 $12.24 $12.24 18,680
2018-10-15 $12.27 $12.30 $12.26 $12.27 $12.27 6,313
2018-10-12 $12.21 $12.21 $12.17 $12.20 $12.20 20,348
2018-10-11 $12.07 $12.24 $12.07 $12.23 $12.23 8,800
2018-10-10 $11.87 $11.93 $11.87 $11.93 $11.93 16,620
2018-10-09 $11.86 $11.89 $11.86 $11.87 $11.87 202,900
2018-10-08 $11.86 $11.87 $11.83 $11.86 $11.86 168,168
2018-10-05 $12.02 $12.04 $12.01 $12.01 $12.01 4,422
2018-10-04 $12.04 $12.04 $11.98 $11.98 $11.98 7,303
2018-10-03 $12.04 $12.04 $11.98 $11.98 $11.98 26,112
2018-10-02 $12.01 $12.07 $12.01 $12.03 $12.03 118,730
2018-10-01 $11.88 $11.90 $11.88 $11.89 $11.89 3,359
2018-09-28 $11.85 $11.93 $11.85 $11.92 $11.92 24,482
2018-09-27 $11.85 $11.87 $11.83 $11.84 $11.84 25,355
2018-09-26 $11.96 $11.99 $11.91 $11.95 $11.95 166,541
2018-09-25 $12.02 $12.02 $12.01 $12.01 $12.01 551,627
2018-09-24 $12.01 $12.03 $12.00 $12.00 $12.00 31,450
2018-09-21 $12.00 $12.00 $11.97 $11.99 $11.99 2,971
2018-09-20 $12.06 $12.07 $12.04 $12.06 $12.06 8,266
2018-09-19 $12.04 $12.04 $12.03 $12.03 $12.03 17,370
2018-09-18 $12.03 $12.03 $11.98 $11.98 $11.98 998
2018-09-17 $12.01 $12.04 $12.00 $12.01 $12.01 2,214,048
2018-09-14 $12.01 $12.01 $11.93 $11.93 $11.93 13,650
2018-09-13 $12.12 $12.12 $12.01 $12.01 $12.01 5,857
2018-09-12 $12.03 $12.07 $12.02 $12.07 $12.07 1,606
2018-09-11 $11.90 $11.96 $11.88 $11.96 $11.96 6,761
2018-09-10 $11.97 $11.97 $11.94 $11.95 $11.95 64,347
2018-09-07 $11.97 $11.98 $11.94 $11.96 $11.96 20,543
2018-09-06 $12.07 $12.07 $11.98 $12.00 $12.00 22,941
2018-09-05 $11.98 $11.98 $11.96 $11.97 $11.97 1,032,766
2018-09-04 $11.91 $11.94 $11.90 $11.92 $11.92 6,226
2018-08-31 $12.04 $12.05 $11.99 $12.00 $12.00 39,482
2018-08-30 $12.03 $12.03 $11.97 $12.01 $12.01 804,462
2018-08-29 $12.06 $12.06 $12.03 $12.05 $12.05 31,809
2018-08-28 $12.13 $12.13 $12.01 $12.01 $12.01 30,423
2018-08-27 $12.06 $12.13 $12.06 $12.10 $12.10 295,140
2018-08-24 $11.97 $12.08 $11.96 $12.05 $12.05 106,508
2018-08-23 $11.91 $11.92 $11.85 $11.85 $11.85 54,867
2018-08-22 $11.98 $11.98 $11.94 $11.96 $11.96 101,246
2018-08-21 $11.92 $11.95 $11.89 $11.93 $11.93 30,625
2018-08-20 $11.88 $11.91 $11.85 $11.90 $11.90 28,728
2018-08-17 $11.80 $11.82 $11.77 $11.82 $11.82 52,373
2018-08-16 $11.78 $11.80 $11.74 $11.74 $11.74 428,440
2018-08-15 $11.84 $11.84 $11.74 $11.74 $11.74 27,407

Goldman Sachs Physical Gold ETF (AAAU) News Headlines

Recent Goldman Sachs Physical Gold ETF (AAAU) News
Similar Companies to Goldman Sachs Physical Gold ETF (AAAU) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.