Global X Alternative Income ETF (ALTY) Exchange: NASDAQ

Data as of Aug. 20, 2025

$11.67 ($-0.03) -0.26%

Global X Alternative Income ETF - Daily Information
Click for more stock information on Global X Alternative Income ETF.
Daily Information Data
Date Aug. 20, 2025
Open $11.65
Previous Close $11.67
High $11.69
Low $11.65
Adjusted Open $11.65
Previous Adjusted Close $11.67
Adjusted High $11.69
Adjusted Low $11.65

About Global X Alternative Income ETF (ALTY)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is comprised of securities that rank among the highest dividend-yielding securities in each eligible category of alternative income investments, at the time of Underlying Index reconstitution, as defined by the Index Provider (as defined below). Alternative income investments that are eligible for inclusion in the Underlying Index fall into one of four classes: Master Limited Partnerships ("MLPs") and Infrastructure, Real Estate, Institutional Managers, and Fixed Income and Derivative Strategies. The MLPs and Infrastructure categories primarily consist of units of MLPs and shares of infrastructure companies. The Real Estate category provides exposure to global real estate investment trusts ("REITs"), and gains this exposure through investing directly in the Global X SuperDividend® REIT ETF. The Institutional Managers category primarily consists of shares of business development companies ("BDCs") and publicly listed private equity companies. The Fixed Income and Derivative Strategies category includes exposure to emerging market debt, mortgage and asset-backed securities, and option-writing primarily through the purchase of publicly traded closed-end funds ("CEFs"). Each of the Underlying Index components is selected from a universe of securities that are publicly traded in the United States. The Underlying Index assigns weights to each of the four categories in a method that seeks to equalize the volatility contribution of each category, which assigns less weight to higher volatility categories and more weight to lower volatility categories. The Underlying Index is reconstituted annually, but may rebalance quarterly if any one category deviates more than 3% from its target weight. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by an organization ("Index Provider") that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund's Index Provider is Indxx, LLC.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the capital markets industry and had significant exposure to the financials sector.

Historical Stock Data for Global X Alternative Income ETF (ALTY)

Date Open High Low Close Adj.Close Volume
2025-08-01 $11.65 $11.69 $11.65 $11.67 $11.67 13,989
2025-07-31 $11.69 $11.74 $11.69 $11.70 $11.70 14,549
2025-07-30 $11.74 $11.75 $11.67 $11.69 $11.69 23,328
2025-07-29 $11.65 $11.71 $11.65 $11.71 $11.71 5,685
2025-07-28 $11.71 $11.71 $11.65 $11.66 $11.66 40,264
2025-07-25 $11.66 $11.68 $11.66 $11.68 $11.68 12,898
2025-07-24 $11.67 $11.67 $11.63 $11.66 $11.66 4,967
2025-07-23 $11.64 $11.65 $11.63 $11.64 $11.64 11,521
2025-07-22 $11.61 $11.65 $11.61 $11.63 $11.63 62,149
2025-07-21 $11.65 $11.65 $11.61 $11.61 $11.61 5,766
2025-07-18 $11.62 $11.63 $11.59 $11.60 $11.60 7,772
2025-07-17 $11.60 $11.60 $11.57 $11.60 $11.60 11,088
2025-07-16 $11.58 $11.60 $11.56 $11.59 $11.59 16,277
2025-07-15 $11.64 $11.64 $11.58 $11.59 $11.59 8,561
2025-07-14 $11.63 $11.65 $11.62 $11.65 $11.65 29,276
2025-07-11 $11.65 $11.65 $11.60 $11.63 $11.63 18,730
2025-07-10 $11.61 $11.64 $11.60 $11.63 $11.63 33,070
2025-07-09 $11.60 $11.63 $11.59 $11.61 $11.61 25,386
2025-07-08 $11.59 $11.61 $11.57 $11.59 $11.59 5,994
2025-07-07 $11.67 $11.67 $11.59 $11.59 $11.59 39,712
2025-07-03 $11.70 $11.70 $11.64 $11.66 $11.66 10,876
2025-07-02 $11.69 $11.71 $11.64 $11.71 $11.63 27,688
2025-07-01 $11.72 $11.72 $11.64 $11.66 $11.59 19,804
2025-06-30 $11.62 $11.66 $11.61 $11.66 $11.59 30,326
2025-06-27 $11.74 $11.74 $11.61 $11.63 $11.56 13,673
2025-06-26 $11.57 $11.64 $11.57 $11.64 $11.57 21,693
2025-06-25 $11.58 $11.58 $11.55 $11.56 $11.49 21,917
2025-06-24 $11.57 $11.61 $11.57 $11.61 $11.54 15,555
2025-06-23 $11.49 $11.55 $11.49 $11.55 $11.48 17,135
2025-06-20 $11.51 $11.57 $11.48 $11.52 $11.45 12,131
2025-06-18 $11.57 $11.57 $11.48 $11.51 $11.44 76,185
2025-06-17 $11.50 $11.50 $11.47 $11.47 $11.40 15,493
2025-06-16 $11.51 $11.55 $11.49 $11.49 $11.41 23,484
2025-06-13 $11.52 $11.53 $11.51 $11.51 $11.43 3,251
2025-06-12 $11.52 $11.55 $11.52 $11.54 $11.47 7,101
2025-06-11 $11.56 $11.56 $11.51 $11.54 $11.47 8,805
2025-06-10 $11.48 $11.54 $11.48 $11.52 $11.44 15,330
2025-06-09 $11.48 $11.51 $11.48 $11.49 $11.41 3,061
2025-06-06 $11.46 $11.49 $11.45 $11.47 $11.40 46,697
2025-06-05 $11.49 $11.49 $11.43 $11.44 $11.37 7,261
2025-06-04 $11.49 $11.49 $11.41 $11.41 $11.34 13,345
2025-06-03 $11.48 $11.52 $11.48 $11.52 $11.37 7,591
2025-06-02 $11.49 $11.49 $11.43 $11.48 $11.33 10,161
2025-05-30 $11.50 $11.50 $11.43 $11.48 $11.33 5,021
2025-05-29 $11.46 $11.46 $11.43 $11.46 $11.31 3,295
2025-05-28 $11.53 $11.53 $11.44 $11.45 $11.30 5,831
2025-05-27 $11.48 $11.49 $11.44 $11.48 $11.33 8,683
2025-05-23 $11.27 $11.38 $11.27 $11.38 $11.38 8,411
2025-05-22 $11.36 $11.38 $11.30 $11.35 $11.35 5,564
2025-05-21 $11.45 $11.45 $11.37 $11.37 $11.37 9,727
2025-05-20 $11.50 $11.52 $11.49 $11.51 $11.51 4,451
2025-05-19 $11.44 $11.56 $11.44 $11.52 $11.52 9,321
2025-05-16 $11.50 $11.53 $11.47 $11.53 $11.53 5,226
2025-05-15 $11.41 $11.48 $11.41 $11.48 $11.48 10,193
2025-05-14 $11.45 $11.45 $11.41 $11.43 $11.43 14,530
2025-05-13 $11.50 $11.50 $11.43 $11.47 $11.47 26,336
2025-05-12 $11.50 $11.50 $11.41 $11.42 $11.42 9,525
2025-05-09 $11.39 $11.39 $11.37 $11.39 $11.39 18,336
2025-05-08 $11.43 $11.43 $11.36 $11.37 $11.37 6,999
2025-05-07 $11.35 $11.38 $11.34 $11.38 $11.38 7,111
2025-05-06 $11.34 $11.36 $11.32 $11.34 $11.34 15,432
2025-05-05 $11.34 $11.37 $11.34 $11.36 $11.36 15,512
2025-05-02 $11.44 $11.47 $11.43 $11.45 $11.38 16,386
2025-05-01 $11.44 $11.44 $11.40 $11.41 $11.34 8,864
2025-04-30 $11.46 $11.46 $11.36 $11.42 $11.35 14,192
2025-04-29 $11.53 $11.53 $11.45 $11.46 $11.39 6,848
2025-04-28 $11.44 $11.47 $11.41 $11.45 $11.38 15,979
2025-04-25 $11.44 $11.44 $11.38 $11.43 $11.36 27,603
2025-04-24 $11.34 $11.41 $11.34 $11.40 $11.33 27,783
2025-04-23 $11.38 $11.41 $11.29 $11.31 $11.31 29,582
2025-04-22 $11.19 $11.27 $11.19 $11.27 $11.27 11,517
2025-04-21 $11.23 $11.23 $11.05 $11.11 $11.11 20,568
2025-04-17 $11.22 $11.28 $11.21 $11.26 $11.26 25,463
2025-04-16 $11.19 $11.24 $11.12 $11.16 $11.16 13,953
2025-04-15 $11.17 $11.27 $11.17 $11.24 $11.24 7,342
2025-04-14 $11.21 $11.21 $11.09 $11.19 $11.19 16,662
2025-04-11 $10.97 $11.04 $10.85 $11.04 $11.04 12,252
2025-04-10 $11.15 $11.15 $10.80 $10.92 $10.92 6,615
2025-04-09 $10.70 $11.22 $10.57 $11.19 $11.19 79,466
2025-04-08 $11.09 $11.09 $10.63 $10.70 $10.70 16,500
2025-04-07 $10.76 $11.10 $10.57 $10.83 $10.83 46,598
2025-04-04 $11.40 $11.40 $11.00 $11.01 $11.01 48,273
2025-04-03 $11.58 $11.59 $11.49 $11.49 $11.49 15,804
2025-04-02 $11.75 $11.79 $11.75 $11.77 $11.69 5,877
2025-04-01 $11.76 $11.77 $11.69 $11.74 $11.66 4,546
2025-03-31 $11.70 $11.74 $11.68 $11.71 $11.64 12,673
2025-03-28 $11.74 $11.77 $11.69 $11.70 $11.63 11,671
2025-03-27 $11.74 $11.80 $11.74 $11.77 $11.69 9,666
2025-03-26 $11.84 $11.84 $11.78 $11.80 $11.72 6,843
2025-03-25 $11.90 $11.90 $11.82 $11.82 $11.74 5,183
2025-03-24 $11.90 $11.90 $11.83 $11.85 $11.77 8,980
2025-03-21 $11.84 $11.84 $11.77 $11.80 $11.72 14,769
2025-03-20 $11.74 $11.87 $11.74 $11.84 $11.76 14,260
2025-03-19 $11.81 $11.85 $11.79 $11.85 $11.77 8,376
2025-03-18 $11.89 $11.89 $11.75 $11.81 $11.73 8,976
2025-03-17 $11.75 $11.86 $11.75 $11.84 $11.76 17,538
2025-03-14 $11.67 $11.75 $11.67 $11.75 $11.75 12,307
2025-03-13 $11.72 $11.72 $11.61 $11.61 $11.61 4,830
2025-03-12 $11.62 $11.70 $11.62 $11.65 $11.65 12,324
2025-03-11 $11.63 $11.67 $11.57 $11.62 $11.62 20,677
2025-03-10 $11.75 $11.75 $11.58 $11.65 $11.65 96,999
2025-03-07 $11.82 $11.82 $11.65 $11.75 $11.75 64,346
2025-03-06 $11.80 $11.80 $11.68 $11.70 $11.70 37,237
2025-03-05 $11.82 $11.85 $11.78 $11.85 $11.85 4,603
2025-03-04 $11.85 $11.93 $11.83 $11.89 $11.82 14,128
2025-03-03 $12.05 $12.07 $11.93 $11.94 $11.87 28,696
2025-02-28 $12.03 $12.05 $11.93 $12.05 $11.98 20,090
2025-02-27 $12.01 $12.01 $11.93 $11.95 $11.88 14,635
2025-02-26 $12.08 $12.08 $11.96 $12.01 $11.94 4,071
2025-02-25 $11.93 $12.01 $11.93 $11.97 $11.90 11,603
2025-02-24 $11.98 $12.00 $11.95 $11.98 $11.91 8,835
2025-02-21 $12.03 $12.03 $11.95 $11.99 $11.92 5,166
2025-02-20 $12.06 $12.06 $11.98 $12.05 $11.98 13,228
2025-02-19 $12.06 $12.06 $12.02 $12.03 $11.96 4,597
2025-02-18 $12.04 $12.04 $12.00 $12.04 $11.97 15,915
2025-02-14 $12.00 $12.02 $11.98 $11.99 $11.92 20,425
2025-02-13 $11.80 $11.95 $11.80 $11.94 $11.87 8,465
2025-02-12 $11.90 $11.90 $11.82 $11.87 $11.80 18,611
2025-02-11 $11.87 $11.92 $11.87 $11.92 $11.85 25,989
2025-02-10 $11.99 $11.99 $11.90 $11.91 $11.83 50,364
2025-02-07 $11.80 $11.91 $11.80 $11.86 $11.79 9,980
2025-02-06 $11.88 $11.96 $11.88 $11.93 $11.86 4,237
2025-02-05 $11.98 $11.98 $11.89 $11.94 $11.86 19,371
2025-02-04 $11.88 $11.94 $11.88 $11.93 $11.79 5,719
2025-02-03 $11.82 $11.90 $11.79 $11.89 $11.89 49,458
2025-01-31 $12.00 $12.00 $11.88 $11.89 $11.89 7,022
2025-01-30 $11.94 $11.95 $11.91 $11.94 $11.94 5,505
2025-01-29 $11.95 $11.97 $11.85 $11.86 $11.86 11,544
2025-01-28 $11.96 $11.96 $11.87 $11.91 $11.91 16,436
2025-01-27 $11.91 $11.91 $11.84 $11.89 $11.89 3,060
2025-01-24 $11.93 $11.95 $11.92 $11.94 $11.94 30,557
2025-01-23 $11.91 $11.93 $11.89 $11.92 $11.92 3,121
2025-01-22 $11.96 $11.96 $11.92 $11.92 $11.92 8,520
2025-01-21 $12.00 $12.00 $11.93 $11.99 $11.99 8,485
2025-01-17 $11.87 $11.89 $11.85 $11.88 $11.88 8,574
2025-01-16 $11.67 $11.82 $11.67 $11.81 $11.81 11,718
2025-01-15 $11.78 $11.79 $11.74 $11.75 $11.75 3,489
2025-01-14 $11.61 $11.65 $11.57 $11.64 $11.64 13,928
2025-01-13 $11.54 $11.54 $11.46 $11.54 $11.54 4,554
2025-01-10 $11.58 $11.61 $11.50 $11.52 $11.52 15,222
2025-01-08 $11.61 $11.67 $11.57 $11.65 $11.65 5,582
2025-01-07 $11.77 $11.77 $11.63 $11.67 $11.67 6,339
2025-01-06 $11.73 $11.77 $11.71 $11.71 $11.71 7,891
2025-01-03 $11.70 $11.76 $11.69 $11.73 $11.73 12,914
2025-01-02 $11.73 $11.73 $11.60 $11.68 $11.68 7,959
2024-12-31 $11.65 $11.65 $11.54 $11.59 $11.59 6,832
2024-12-30 $11.62 $11.62 $11.50 $11.57 $11.57 16,692
2024-12-27 $11.70 $11.74 $11.68 $11.72 $11.57 4,341
2024-12-26 $11.67 $11.79 $11.67 $11.74 $11.59 7,297
2024-12-24 $11.69 $11.79 $11.69 $11.79 $11.64 5,272
2024-12-23 $11.66 $11.73 $11.65 $11.73 $11.58 10,749
2024-12-20 $11.62 $11.73 $11.57 $11.71 $11.56 7,721
2024-12-19 $11.62 $11.64 $11.60 $11.63 $11.48 9,443
2024-12-18 $11.81 $11.83 $11.61 $11.64 $11.49 17,907
2024-12-17 $11.80 $11.83 $11.78 $11.81 $11.65 14,126
2024-12-16 $11.86 $11.87 $11.82 $11.83 $11.67 5,102
2024-12-13 $11.85 $11.88 $11.85 $11.86 $11.70 2,985
2024-12-12 $11.89 $11.91 $11.86 $11.88 $11.72 10,102
2024-12-11 $11.92 $11.95 $11.90 $11.90 $11.75 8,702
2024-12-10 $12.02 $12.02 $11.92 $11.95 $11.80 9,439
2024-12-09 $12.05 $12.05 $11.95 $11.97 $11.82 9,920
2024-12-06 $12.05 $12.05 $11.98 $12.01 $11.86 3,672
2024-12-05 $11.91 $12.00 $11.91 $11.96 $11.81 17,174
2024-12-04 $12.09 $12.09 $11.94 $12.00 $11.85 18,171
2024-12-03 $12.09 $12.10 $12.06 $12.10 $11.87 9,219
2024-12-02 $12.18 $12.18 $12.06 $12.11 $11.88 5,428
2024-11-29 $12.15 $12.19 $12.09 $12.13 $11.90 31,729
2024-11-27 $12.06 $12.12 $12.06 $12.09 $11.86 11,737
2024-11-26 $12.01 $12.08 $12.01 $12.05 $11.82 12,951
2024-11-25 $12.04 $12.10 $12.04 $12.04 $11.81 12,212
2024-11-22 $12.06 $12.06 $12.00 $12.05 $12.05 6,924
2024-11-21 $11.94 $12.03 $11.94 $11.97 $11.97 9,770
2024-11-20 $11.91 $11.94 $11.85 $11.94 $11.94 7,335
2024-11-19 $11.91 $11.95 $11.89 $11.89 $11.89 31,994
2024-11-18 $11.83 $11.94 $11.83 $11.94 $11.94 23,007
2024-11-15 $11.80 $11.90 $11.80 $11.85 $11.85 11,182
2024-11-14 $11.92 $11.92 $11.88 $11.90 $11.90 8,123
2024-11-13 $12.03 $12.03 $11.89 $11.92 $11.92 15,379
2024-11-12 $12.06 $12.06 $11.94 $11.99 $11.99 5,540
2024-11-11 $12.00 $12.06 $12.00 $12.04 $12.04 52,265
2024-11-08 $11.93 $12.06 $11.93 $12.00 $12.00 3,138
2024-11-07 $11.84 $12.00 $11.84 $11.95 $11.95 12,172
2024-11-06 $11.85 $11.90 $11.81 $11.86 $11.86 10,749
2024-11-05 $11.78 $11.85 $11.75 $11.85 $11.85 11,468
2024-11-04 $11.84 $11.85 $11.80 $11.85 $11.78 6,923
2024-11-01 $11.85 $11.85 $11.75 $11.75 $11.68 8,047
2024-10-31 $11.94 $11.94 $11.82 $11.85 $11.77 6,229
2024-10-30 $11.94 $11.95 $11.91 $11.91 $11.83 3,403
2024-10-29 $11.85 $11.91 $11.82 $11.91 $11.84 12,500
2024-10-28 $11.87 $11.93 $11.86 $11.90 $11.82 7,914
2024-10-25 $11.91 $11.91 $11.86 $11.86 $11.79 3,300
2024-10-24 $11.88 $11.91 $11.88 $11.90 $11.83 4,701
2024-10-23 $11.94 $11.94 $11.84 $11.88 $11.81 6,784
2024-10-22 $11.97 $11.97 $11.92 $11.95 $11.87 8,390
2024-10-21 $12.02 $12.02 $11.95 $11.96 $11.89 7,906
2024-10-18 $12.04 $12.05 $11.98 $12.03 $12.03 8,523
2024-10-17 $12.04 $12.04 $11.98 $12.01 $12.01 6,844
2024-10-16 $12.03 $12.07 $12.01 $12.04 $12.04 8,906
2024-10-15 $11.96 $12.04 $11.96 $12.01 $12.01 6,374
2024-10-14 $11.93 $12.00 $11.93 $11.99 $11.99 5,088
2024-10-11 $11.99 $11.99 $11.92 $11.95 $11.95 4,695
2024-10-10 $11.99 $11.99 $11.89 $11.93 $11.93 10,633
2024-10-09 $11.92 $11.94 $11.87 $11.92 $11.92 6,122
2024-10-08 $11.87 $11.91 $11.85 $11.90 $11.90 6,065
2024-10-07 $12.03 $12.03 $11.88 $11.88 $11.88 6,478
2024-10-04 $12.00 $12.01 $11.93 $11.99 $11.99 48,996
2024-10-03 $12.08 $12.08 $11.95 $11.95 $11.95 25,592
2024-10-02 $12.05 $12.11 $12.02 $12.08 $12.01 21,036
2024-10-01 $12.10 $12.10 $12.04 $12.06 $11.99 6,740
2024-09-30 $12.07 $12.07 $12.02 $12.05 $11.98 8,071
2024-09-27 $12.10 $12.10 $12.02 $12.06 $11.99 1,614
2024-09-26 $12.09 $12.09 $12.03 $12.04 $11.97 3,744
2024-09-25 $12.12 $12.12 $12.02 $12.04 $11.97 8,145
2024-09-24 $12.10 $12.11 $12.06 $12.09 $12.01 7,321
2024-09-23 $12.05 $12.07 $12.03 $12.07 $11.99 2,940
2024-09-20 $12.08 $12.08 $12.02 $12.06 $11.99 6,131
2024-09-19 $12.09 $12.09 $12.04 $12.07 $12.07 17,507
2024-09-18 $12.11 $12.11 $12.00 $12.06 $12.06 12,724
2024-09-17 $12.04 $12.09 $12.02 $12.04 $12.04 4,150
2024-09-16 $12.00 $12.05 $11.96 $12.02 $12.02 8,401
2024-09-13 $11.95 $11.96 $11.92 $11.92 $11.92 9,278
2024-09-12 $11.91 $11.91 $11.82 $11.87 $11.87 6,381
2024-09-11 $11.79 $11.82 $11.72 $11.82 $11.82 11,905
2024-09-10 $11.68 $11.79 $11.68 $11.77 $11.77 2,491
2024-09-09 $11.71 $11.75 $11.67 $11.70 $11.70 3,720
2024-09-06 $11.70 $11.71 $11.65 $11.65 $11.65 4,069
2024-09-05 $11.79 $11.79 $11.76 $11.76 $11.76 956
2024-09-04 $11.82 $11.82 $11.80 $11.80 $11.73 2,677
2024-09-03 $11.78 $11.83 $11.75 $11.75 $11.75 6,492
2024-08-30 $11.85 $11.85 $11.81 $11.83 $11.83 6,033
2024-08-29 $11.79 $11.86 $11.79 $11.83 $11.83 12,744
2024-08-28 $11.80 $11.84 $11.79 $11.80 $11.80 38,916
2024-08-27 $11.80 $11.88 $11.80 $11.80 $11.80 8,040
2024-08-26 $11.84 $11.89 $11.81 $11.81 $11.81 8,695
2024-08-23 $11.77 $11.83 $11.77 $11.80 $11.80 6,504
2024-08-22 $11.69 $11.71 $11.68 $11.68 $11.68 3,522
2024-08-21 $11.75 $11.75 $11.69 $11.71 $11.71 7,578
2024-08-20 $11.75 $11.75 $11.66 $11.73 $11.73 9,731
2024-08-19 $11.61 $11.73 $11.61 $11.68 $11.68 4,550
2024-08-16 $11.48 $11.67 $11.48 $11.64 $11.64 17,169
2024-08-15 $11.52 $11.65 $11.52 $11.59 $11.59 9,280
2024-08-14 $11.46 $11.52 $11.46 $11.52 $11.52 7,244
2024-08-13 $11.43 $11.53 $11.43 $11.53 $11.53 3,537
2024-08-12 $11.50 $11.50 $11.38 $11.38 $11.38 3,317
2024-08-09 $11.44 $11.45 $11.36 $11.42 $11.42 4,954
2024-08-08 $11.24 $11.40 $11.24 $11.37 $11.37 5,071
2024-08-07 $11.25 $11.45 $11.25 $11.25 $11.25 25,708
2024-08-06 $11.33 $11.37 $11.29 $11.33 $11.33 3,095
2024-08-05 $11.33 $11.33 $10.96 $11.23 $11.23 21,278
2024-08-02 $11.46 $11.53 $11.44 $11.47 $11.40 4,396
2024-08-01 $11.62 $11.62 $11.56 $11.56 $11.49 1,842
2024-07-31 $11.67 $11.67 $11.63 $11.67 $11.60 8,751
2024-07-30 $11.71 $11.71 $11.58 $11.62 $11.55 3,438
2024-07-29 $11.59 $11.63 $11.59 $11.62 $11.55 12,605
2024-07-26 $11.57 $11.62 $11.57 $11.62 $11.55 1,843
2024-07-25 $11.54 $11.60 $11.52 $11.54 $11.47 3,752
2024-07-24 $11.61 $11.63 $11.51 $11.51 $11.44 5,320
2024-07-23 $11.68 $11.72 $11.65 $11.68 $11.60 15,612
2024-07-22 $11.65 $11.68 $11.60 $11.65 $11.58 26,970
2024-07-19 $11.67 $11.68 $11.61 $11.66 $11.66 5,452
2024-07-18 $11.72 $11.72 $11.68 $11.68 $11.68 4,654
2024-07-17 $11.68 $11.73 $11.67 $11.72 $11.72 10,014
2024-07-16 $11.63 $11.69 $11.62 $11.69 $11.69 31,436
2024-07-15 $11.61 $11.65 $11.58 $11.65 $11.65 22,291
2024-07-12 $11.56 $11.62 $11.56 $11.61 $11.61 26,550
2024-07-11 $11.51 $11.57 $11.50 $11.57 $11.57 9,087
2024-07-10 $11.44 $11.44 $11.38 $11.44 $11.44 3,433
2024-07-09 $11.38 $11.38 $11.36 $11.38 $11.38 2,906
2024-07-08 $11.49 $11.49 $11.40 $11.42 $11.42 12,741
2024-07-05 $11.50 $11.50 $11.36 $11.43 $11.43 6,969
2024-07-03 $11.39 $11.42 $11.36 $11.42 $11.42 38,093
2024-07-02 $11.37 $11.39 $11.34 $11.35 $11.28 13,488
2024-07-01 $11.41 $11.41 $11.31 $11.37 $11.30 7,889
2024-06-28 $11.31 $11.40 $11.31 $11.37 $11.30 2,301
2024-06-27 $11.40 $11.40 $11.35 $11.36 $11.29 32,925
2024-06-26 $11.33 $11.34 $11.32 $11.34 $11.27 12,427
2024-06-25 $11.36 $11.37 $11.36 $11.37 $11.30 1,387
2024-06-24 $11.25 $11.38 $11.25 $11.36 $11.29 8,167
2024-06-21 $11.24 $11.32 $11.24 $11.30 $11.23 12,091
2024-06-20 $11.42 $11.42 $11.30 $11.33 $11.26 4,427
2024-06-18 $11.29 $11.38 $11.29 $11.31 $11.24 6,237
2024-06-17 $11.31 $11.34 $11.26 $11.34 $11.27 32,316
2024-06-14 $11.31 $11.31 $11.26 $11.26 $11.19 3,613
2024-06-13 $11.29 $11.37 $11.29 $11.29 $11.22 4,759
2024-06-12 $11.25 $11.39 $11.25 $11.28 $11.21 10,779
2024-06-11 $11.16 $11.31 $11.16 $11.24 $11.17 7,315
2024-06-10 $11.18 $11.32 $11.18 $11.27 $11.20 44,849
2024-06-07 $11.33 $11.33 $11.29 $11.31 $11.24 3,285
2024-06-06 $11.36 $11.37 $11.33 $11.36 $11.29 2,808
2024-06-05 $11.32 $11.41 $11.32 $11.41 $11.34 1,246
2024-06-04 $11.38 $11.43 $11.35 $11.43 $11.30 34,564
2024-06-03 $11.38 $11.42 $11.33 $11.38 $11.25 3,743
2024-05-31 $11.34 $11.37 $11.31 $11.37 $11.24 2,686
2024-05-30 $11.29 $11.31 $11.25 $11.31 $11.18 3,570
2024-05-29 $11.28 $11.31 $11.20 $11.23 $11.10 6,372
2024-05-28 $11.41 $11.41 $11.32 $11.32 $11.19 4,482
2024-05-24 $11.38 $11.38 $11.28 $11.34 $11.21 4,443
2024-05-23 $11.34 $11.35 $11.29 $11.29 $11.16 1,886
2024-05-22 $11.36 $11.43 $11.36 $11.36 $11.23 3,104
2024-05-21 $11.34 $11.45 $11.34 $11.41 $11.28 7,333
2024-05-20 $11.46 $11.46 $11.41 $11.43 $11.30 1,650
2024-05-17 $11.56 $11.56 $11.39 $11.45 $11.32 9,958
2024-05-16 $11.45 $11.45 $11.41 $11.42 $11.29 4,009
2024-05-15 $11.35 $11.44 $11.35 $11.41 $11.28 1,533
2024-05-14 $11.36 $11.40 $11.35 $11.39 $11.25 9,277
2024-05-13 $11.45 $11.45 $11.34 $11.36 $11.23 4,225
2024-05-10 $11.39 $11.39 $11.33 $11.34 $11.21 2,723
2024-05-09 $11.19 $11.38 $11.19 $11.33 $11.20 16,603
2024-05-08 $11.32 $11.34 $11.32 $11.32 $11.19 1,512
2024-05-07 $11.27 $11.37 $11.27 $11.35 $11.21 4,285
2024-05-06 $11.30 $11.37 $11.30 $11.32 $11.19 5,941
2024-05-03 $11.21 $11.34 $11.21 $11.28 $11.28 31,779
2024-05-02 $11.23 $11.30 $11.19 $11.30 $11.23 20,194
2024-05-01 $11.27 $11.27 $11.20 $11.25 $11.18 4,802
2024-04-30 $11.28 $11.28 $11.17 $11.18 $11.11 8,638
2024-04-29 $11.20 $11.29 $11.20 $11.28 $11.21 2,002
2024-04-26 $11.17 $11.29 $11.17 $11.23 $11.16 4,973
2024-04-25 $11.06 $11.22 $11.06 $11.18 $11.11 18,722
2024-04-24 $11.21 $11.24 $11.20 $11.24 $11.17 5,084
2024-04-23 $11.25 $11.29 $11.16 $11.26 $11.26 22,749
2024-04-22 $11.12 $11.21 $11.12 $11.21 $11.21 3,896
2024-04-19 $10.97 $11.11 $10.97 $11.10 $11.10 3,651
2024-04-18 $11.05 $11.14 $11.05 $11.08 $11.08 1,321
2024-04-17 $11.03 $11.13 $11.03 $11.08 $11.08 5,829
2024-04-16 $10.95 $11.08 $10.95 $11.03 $11.03 34,876
2024-04-15 $11.13 $11.20 $11.04 $11.05 $11.05 28,281
2024-04-12 $11.34 $11.34 $11.24 $11.24 $11.24 4,684
2024-04-11 $11.38 $11.38 $11.24 $11.30 $11.30 4,719
2024-04-10 $11.32 $11.39 $11.26 $11.28 $11.28 16,012
2024-04-09 $11.37 $11.48 $11.37 $11.47 $11.47 18,081
2024-04-08 $11.35 $11.47 $11.35 $11.41 $11.41 13,367
2024-04-05 $11.41 $11.46 $11.40 $11.45 $11.45 3,222
2024-04-04 $11.44 $11.53 $11.40 $11.40 $11.40 16,591
2024-04-03 $11.42 $11.48 $11.39 $11.45 $11.45 9,856
2024-04-02 $11.48 $11.53 $11.47 $11.53 $11.46 11,861
2024-04-01 $11.65 $11.65 $11.51 $11.53 $11.46 9,974
2024-03-28 $11.52 $11.55 $11.52 $11.53 $11.47 13,367
2024-03-27 $11.44 $11.54 $11.44 $11.54 $11.47 21,882
2024-03-26 $11.46 $11.48 $11.44 $11.45 $11.38 6,687
2024-03-25 $11.46 $11.54 $11.46 $11.48 $11.42 4,456
2024-03-22 $11.57 $11.57 $11.49 $11.50 $11.44 3,558
2024-03-21 $11.50 $11.55 $11.50 $11.53 $11.46 7,343
2024-03-20 $11.37 $11.47 $11.37 $11.44 $11.37 3,604
2024-03-19 $11.34 $11.41 $11.34 $11.41 $11.34 8,369
2024-03-18 $11.37 $11.39 $11.35 $11.38 $11.31 2,570
2024-03-15 $11.36 $11.38 $11.33 $11.35 $11.35 9,562
2024-03-14 $11.37 $11.44 $11.37 $11.39 $11.39 4,696
2024-03-13 $11.41 $11.50 $11.41 $11.43 $11.43 7,346
2024-03-12 $11.35 $11.46 $11.35 $11.46 $11.46 10,445
2024-03-11 $11.45 $11.49 $11.45 $11.45 $11.45 62,101
2024-03-08 $11.31 $11.45 $11.31 $11.40 $11.40 20,903
2024-03-07 $11.38 $11.44 $11.38 $11.44 $11.44 21,114
2024-03-06 $11.40 $11.41 $11.35 $11.39 $11.39 10,251
2024-03-05 $11.26 $11.34 $11.26 $11.31 $11.31 23,235
2024-03-04 $11.47 $11.47 $11.35 $11.39 $11.32 11,978
2024-03-01 $11.35 $11.40 $11.35 $11.37 $11.30 7,035
2024-02-29 $11.39 $11.39 $11.31 $11.37 $11.37 7,694
2024-02-28 $11.29 $11.30 $11.22 $11.29 $11.29 49,315
2024-02-27 $11.30 $11.31 $11.25 $11.29 $11.29 7,585
2024-02-26 $11.44 $11.44 $11.26 $11.28 $11.28 15,119
2024-02-23 $11.32 $11.39 $11.30 $11.34 $11.34 12,080
2024-02-22 $11.32 $11.33 $11.24 $11.31 $11.31 7,973
2024-02-21 $11.19 $11.27 $11.19 $11.26 $11.26 1,937
2024-02-20 $11.25 $11.25 $11.17 $11.19 $11.19 10,568
2024-02-16 $11.24 $11.28 $11.22 $11.24 $11.24 3,524
2024-02-15 $11.19 $11.30 $11.19 $11.30 $11.30 3,249
2024-02-14 $11.12 $11.17 $11.10 $11.11 $11.11 12,929
2024-02-13 $11.24 $11.24 $11.09 $11.11 $11.11 42,512
2024-02-12 $11.20 $11.28 $10.99 $11.23 $11.23 19,721
2024-02-09 $11.20 $11.24 $11.19 $11.23 $11.23 3,942
2024-02-08 $11.23 $11.24 $11.17 $11.24 $11.24 11,281
2024-02-07 $11.26 $11.26 $11.17 $11.21 $11.21 12,813
2024-02-06 $11.21 $11.23 $11.16 $11.21 $11.21 8,800
2024-02-05 $11.30 $11.30 $11.20 $11.23 $11.23 11,752
2024-02-02 $11.35 $11.37 $11.33 $11.37 $11.30 5,615
2024-02-01 $11.34 $11.43 $11.33 $11.41 $11.35 15,676
2024-01-31 $11.38 $11.40 $11.32 $11.32 $11.26 4,395
2024-01-30 $11.43 $11.43 $11.35 $11.40 $11.33 1,517
2024-01-29 $11.35 $11.43 $11.35 $11.39 $11.32 12,028
2024-01-26 $11.32 $11.37 $11.32 $11.34 $11.34 4,934
2024-01-25 $11.29 $11.34 $11.25 $11.29 $11.29 6,639
2024-01-24 $11.44 $11.44 $11.24 $11.27 $11.27 21,753
2024-01-23 $11.22 $11.30 $11.21 $11.27 $11.27 7,260
2024-01-22 $11.31 $11.31 $11.23 $11.27 $11.27 8,685
2024-01-19 $11.20 $11.25 $11.16 $11.20 $11.20 5,079
2024-01-18 $11.20 $11.20 $11.11 $11.20 $11.20 6,027
2024-01-17 $11.25 $11.25 $11.15 $11.16 $11.16 1,791
2024-01-16 $11.31 $11.35 $11.27 $11.31 $11.31 6,828
2024-01-12 $11.29 $11.38 $11.29 $11.31 $11.31 13,943
2024-01-11 $11.34 $11.34 $11.29 $11.31 $11.31 4,385
2024-01-10 $11.34 $11.37 $11.30 $11.33 $11.33 11,829
2024-01-09 $11.32 $11.35 $11.30 $11.35 $11.35 2,048
2024-01-08 $11.23 $11.36 $11.23 $11.34 $11.34 13,871
2024-01-05 $11.23 $11.33 $11.23 $11.23 $11.23 14,792
2024-01-04 $11.35 $11.35 $11.25 $11.29 $11.29 22,486
2024-01-03 $11.24 $11.30 $11.21 $11.29 $11.29 8,220
2024-01-02 $11.26 $11.33 $11.26 $11.28 $11.28 5,019
2023-12-29 $11.33 $11.44 $11.31 $11.31 $11.31 14,647
2023-12-28 $11.51 $11.51 $11.41 $11.46 $11.46 3,451
2023-12-27 $11.51 $11.55 $11.46 $11.55 $11.55 24,070
2023-12-26 $11.44 $11.52 $11.44 $11.45 $11.45 10,492
2023-12-22 $11.52 $11.52 $11.46 $11.47 $11.47 20,889
2023-12-21 $11.42 $11.48 $11.41 $11.48 $11.48 10,740
2023-12-20 $11.45 $11.49 $11.40 $11.40 $11.40 10,352
2023-12-19 $11.38 $11.42 $11.36 $11.41 $11.41 13,745
2023-12-18 $11.46 $11.46 $11.32 $11.36 $11.36 13,353
2023-12-15 $11.37 $11.41 $11.35 $11.39 $11.39 4,800
2023-12-14 $11.25 $11.45 $11.25 $11.38 $11.38 16,749
2023-12-13 $11.16 $11.31 $11.05 $11.25 $11.25 17,440
2023-12-12 $11.07 $11.12 $11.05 $11.12 $11.12 8,112
2023-12-11 $11.19 $11.19 $11.05 $11.12 $11.12 40,114
2023-12-08 $11.19 $11.19 $11.06 $11.14 $11.14 15,892
2023-12-07 $11.07 $11.11 $11.07 $11.09 $11.09 4,280
2023-12-06 $11.08 $11.14 $11.07 $11.07 $11.07 5,366
2023-12-05 $11.10 $11.10 $11.03 $11.05 $11.05 9,508
2023-12-04 $11.14 $11.19 $11.12 $11.19 $11.12 5,806
2023-12-01 $11.09 $11.17 $11.07 $11.15 $11.08 15,726
2023-11-30 $11.08 $11.08 $11.03 $11.05 $10.98 3,268
2023-11-29 $11.07 $11.08 $11.01 $11.07 $11.00 5,556
2023-11-28 $10.99 $11.01 $10.95 $11.00 $10.93 5,397
2023-11-27 $10.91 $10.98 $10.91 $10.98 $10.91 5,345
2023-11-24 $10.99 $10.99 $10.91 $10.94 $10.94 1,039
2023-11-22 $11.03 $11.03 $10.90 $10.93 $10.93 7,270
2023-11-21 $10.95 $10.95 $10.91 $10.92 $10.92 13,846
2023-11-20 $10.90 $10.98 $10.90 $10.98 $10.98 7,191
2023-11-17 $10.91 $10.94 $10.88 $10.90 $10.90 16,161
2023-11-16 $10.90 $10.91 $10.87 $10.91 $10.91 1,176
2023-11-15 $10.99 $10.99 $10.90 $10.92 $10.92 7,640
2023-11-14 $10.66 $10.89 $10.66 $10.86 $10.86 12,875
2023-11-13 $10.66 $10.70 $10.63 $10.66 $10.66 12,830
2023-11-10 $10.78 $10.78 $10.64 $10.66 $10.66 8,434
2023-11-09 $10.69 $10.71 $10.61 $10.61 $10.61 3,678
2023-11-08 $10.73 $10.73 $10.68 $10.68 $10.68 4,149
2023-11-07 $10.66 $10.73 $10.62 $10.70 $10.70 7,269
2023-11-06 $10.91 $10.91 $10.75 $10.75 $10.75 4,871
2023-11-03 $10.70 $10.87 $10.70 $10.81 $10.81 9,482
2023-11-02 $10.75 $10.83 $10.74 $10.83 $10.76 2,689
2023-11-01 $10.53 $10.55 $10.48 $10.55 $10.48 6,150
2023-10-31 $10.40 $10.44 $10.40 $10.44 $10.38 9,160
2023-10-30 $10.35 $10.39 $10.34 $10.34 $10.28 6,344
2023-10-27 $10.36 $10.39 $10.31 $10.31 $10.25 8,332
2023-10-26 $10.36 $10.39 $10.36 $10.36 $10.30 2,405
2023-10-25 $10.54 $10.54 $10.36 $10.42 $10.36 8,907
2023-10-24 $10.47 $10.52 $10.46 $10.52 $10.46 2,618
2023-10-23 $10.36 $10.43 $10.36 $10.43 $10.37 3,312
2023-10-20 $10.46 $10.46 $10.41 $10.46 $10.40 7,579
2023-10-19 $10.58 $10.59 $10.49 $10.49 $10.43 3,906
2023-10-18 $10.58 $10.61 $10.55 $10.57 $10.50 3,762
2023-10-17 $10.58 $10.68 $10.58 $10.63 $10.56 3,870
2023-10-16 $10.64 $10.67 $10.64 $10.66 $10.59 7,851
2023-10-13 $10.73 $10.73 $10.60 $10.64 $10.57 5,567
2023-10-12 $10.71 $10.71 $10.65 $10.68 $10.61 2,421
2023-10-11 $10.64 $10.73 $10.64 $10.68 $10.61 6,404
2023-10-10 $10.64 $10.69 $10.63 $10.66 $10.59 5,359
2023-10-09 $10.53 $10.62 $10.53 $10.57 $10.57 17,966
2023-10-06 $10.38 $10.52 $10.37 $10.49 $10.49 19,201
2023-10-05 $10.46 $10.47 $10.42 $10.46 $10.46 54,821
2023-10-04 $10.41 $10.49 $10.36 $10.42 $10.42 10,912
2023-10-03 $10.61 $10.61 $10.46 $10.50 $10.50 7,516
2023-10-02 $10.69 $10.77 $10.58 $10.61 $10.61 15,130
2023-09-29 $10.79 $10.85 $10.76 $10.76 $10.76 3,120
2023-09-28 $10.73 $10.79 $10.62 $10.76 $10.76 37,251
2023-09-27 $10.63 $10.75 $10.62 $10.68 $10.68 14,975
2023-09-26 $10.74 $10.76 $10.70 $10.72 $10.72 8,522
2023-09-25 $10.88 $10.88 $10.82 $10.84 $10.84 9,386
2023-09-22 $10.90 $10.92 $10.86 $10.86 $10.86 3,486
2023-09-21 $11.00 $11.00 $10.84 $10.84 $10.84 23,564
2023-09-20 $11.03 $11.11 $11.00 $11.00 $11.00 8,027
2023-09-19 $11.01 $11.07 $11.01 $11.05 $11.05 26,542
2023-09-18 $11.03 $11.07 $11.03 $11.05 $11.05 5,340
2023-09-15 $11.18 $11.18 $11.04 $11.08 $11.08 8,974
2023-09-14 $11.02 $11.10 $11.02 $11.06 $11.06 3,645
2023-09-13 $11.01 $11.07 $11.01 $11.01 $11.01 5,104
2023-09-12 $11.01 $11.08 $11.00 $11.02 $11.02 12,159
2023-09-11 $11.05 $11.05 $11.01 $11.02 $11.02 70,415
2023-09-08 $10.95 $11.02 $10.95 $10.96 $10.96 4,184
2023-09-07 $10.95 $11.00 $10.92 $10.94 $10.94 68,857
2023-09-06 $11.00 $11.00 $10.87 $10.90 $10.90 9,425
2023-09-05 $11.11 $11.11 $11.00 $11.04 $10.97 59,188
2023-09-01 $11.13 $11.15 $11.08 $11.08 $11.01 3,734
2023-08-31 $11.11 $11.13 $11.11 $11.13 $11.06 667
2023-08-30 $11.16 $11.16 $11.08 $11.15 $11.08 19,310
2023-08-29 $11.10 $11.10 $11.07 $11.08 $11.01 6,268
2023-08-28 $11.05 $11.09 $11.02 $11.05 $10.98 3,828
2023-08-25 $10.96 $11.05 $10.96 $11.05 $10.98 1,968
2023-08-24 $11.00 $11.04 $10.95 $10.95 $10.88 6,512
2023-08-23 $10.84 $11.01 $10.84 $10.99 $10.92 6,811
2023-08-22 $10.92 $10.98 $10.90 $10.98 $10.91 3,678
2023-08-21 $10.88 $10.96 $10.86 $10.88 $10.88 10,335
2023-08-18 $10.90 $10.98 $10.90 $10.92 $10.92 16,335
2023-08-17 $10.98 $11.00 $10.92 $10.96 $10.96 11,527
2023-08-16 $11.01 $11.06 $10.96 $10.96 $10.96 11,061
2023-08-15 $11.17 $11.17 $11.02 $11.02 $11.02 25,857
2023-08-14 $11.18 $11.19 $11.13 $11.16 $11.16 16,265
2023-08-11 $11.26 $11.26 $11.18 $11.18 $11.18 9,093
2023-08-10 $11.28 $11.33 $11.21 $11.26 $11.26 14,398
2023-08-09 $11.21 $11.30 $11.19 $11.19 $11.19 8,894
2023-08-08 $11.15 $11.28 $11.15 $11.22 $11.22 7,660
2023-08-07 $11.23 $11.27 $11.22 $11.23 $11.23 9,881
2023-08-04 $11.27 $11.28 $11.19 $11.24 $11.24 20,161
2023-08-03 $11.24 $11.30 $11.21 $11.21 $11.21 20,001
2023-08-02 $11.47 $11.47 $11.32 $11.38 $11.31 7,172
2023-08-01 $11.51 $11.51 $11.44 $11.44 $11.37 10,393
2023-07-31 $11.48 $11.53 $11.47 $11.51 $11.44 8,006
2023-07-28 $11.45 $11.50 $11.44 $11.49 $11.42 14,706
2023-07-27 $11.42 $11.55 $11.37 $11.37 $11.30 12,344
2023-07-26 $11.54 $11.54 $11.47 $11.52 $11.45 39,264
2023-07-25 $11.51 $11.51 $11.45 $11.50 $11.43 8,693
2023-07-24 $11.48 $11.50 $11.46 $11.50 $11.43 17,410
2023-07-21 $11.46 $11.48 $11.45 $11.48 $11.41 4,967
2023-07-20 $11.54 $11.54 $11.43 $11.46 $11.39 4,151
2023-07-19 $11.46 $11.51 $11.42 $11.50 $11.43 17,934
2023-07-18 $11.43 $11.44 $11.38 $11.43 $11.36 18,347
2023-07-17 $11.44 $11.50 $11.35 $11.40 $11.33 112,865
2023-07-14 $11.50 $11.50 $11.41 $11.44 $11.44 5,989
2023-07-13 $11.45 $11.48 $11.42 $11.47 $11.47 11,261
2023-07-12 $11.40 $11.42 $11.34 $11.39 $11.39 22,370
2023-07-11 $11.17 $11.32 $11.17 $11.30 $11.30 46,816
2023-07-10 $11.11 $11.18 $11.11 $11.18 $11.18 2,925
2023-07-07 $11.08 $11.18 $11.07 $11.18 $11.18 22,901
2023-07-06 $11.09 $11.20 $11.06 $11.18 $11.18 94,196
2023-07-05 $11.35 $11.39 $11.31 $11.35 $11.28 17,673
2023-07-03 $11.19 $11.36 $11.19 $11.34 $11.27 19,478
2023-06-30 $11.14 $11.29 $11.14 $11.29 $11.22 6,797
2023-06-29 $11.11 $11.23 $11.11 $11.23 $11.16 8,321
2023-06-28 $11.15 $11.21 $11.11 $11.18 $11.11 6,398
2023-06-27 $11.08 $11.23 $11.08 $11.23 $11.16 9,990
2023-06-26 $10.99 $11.17 $10.99 $11.12 $11.05 11,744
2023-06-23 $11.08 $11.12 $11.03 $11.11 $11.04 12,711
2023-06-22 $11.18 $11.19 $11.12 $11.18 $11.18 26,796
2023-06-21 $11.15 $11.26 $11.15 $11.24 $11.24 29,206
2023-06-20 $11.15 $11.23 $11.15 $11.19 $11.19 57,729
2023-06-16 $11.25 $11.30 $11.24 $11.26 $11.26 10,512
2023-06-15 $11.15 $11.30 $11.15 $11.30 $11.30 9,104
2023-06-14 $11.18 $11.27 $11.18 $11.23 $11.23 7,887
2023-06-13 $11.22 $11.27 $11.22 $11.26 $11.26 8,998
2023-06-12 $11.31 $11.31 $11.18 $11.26 $11.26 4,048
2023-06-09 $11.15 $11.26 $11.15 $11.21 $11.21 26,323
2023-06-08 $11.16 $11.29 $11.16 $11.29 $11.29 12,751
2023-06-07 $11.16 $11.25 $11.16 $11.22 $11.22 8,058
2023-06-06 $11.13 $11.25 $11.02 $11.25 $11.25 26,940
2023-06-05 $11.14 $11.17 $11.11 $11.17 $11.17 62,804
2023-06-02 $11.14 $11.25 $11.14 $11.25 $11.18 35,266
2023-06-01 $11.04 $11.15 $11.04 $11.15 $11.08 63,386
2023-05-31 $11.02 $11.10 $11.02 $11.10 $11.03 2,108
2023-05-30 $11.03 $11.05 $11.01 $11.04 $10.97 11,529
2023-05-26 $11.00 $11.07 $10.99 $11.07 $11.00 9,383
2023-05-25 $11.01 $11.02 $10.94 $11.01 $10.94 5,132
2023-05-24 $11.07 $11.07 $11.02 $11.07 $11.00 5,886
2023-05-23 $11.10 $11.19 $11.05 $11.08 $11.01 29,927
2023-05-22 $11.12 $11.12 $11.08 $11.12 $11.05 6,803
2023-05-19 $11.22 $11.22 $11.10 $11.16 $11.09 4,065
2023-05-18 $11.06 $11.13 $11.06 $11.13 $11.06 5,949
2023-05-17 $11.17 $11.17 $11.06 $11.13 $11.06 6,893
2023-05-16 $11.06 $11.12 $11.06 $11.07 $11.00 7,097
2023-05-15 $11.07 $11.18 $11.04 $11.18 $11.11 30,019
2023-05-12 $11.18 $11.18 $11.13 $11.16 $11.16 6,920
2023-05-11 $11.10 $11.17 $11.10 $11.17 $11.17 39,603
2023-05-10 $11.13 $11.17 $11.11 $11.16 $11.16 11,898
2023-05-09 $11.07 $11.13 $11.07 $11.13 $11.13 16,645
2023-05-08 $11.15 $11.16 $11.12 $11.14 $11.14 5,000
2023-05-05 $10.98 $11.16 $10.98 $11.16 $11.16 37,062
2023-05-04 $11.05 $11.08 $11.01 $11.08 $11.08 24,811
2023-05-03 $11.12 $11.18 $11.10 $11.10 $11.10 19,027
2023-05-02 $11.26 $11.34 $11.16 $11.23 $11.16 10,516
2023-05-01 $11.27 $11.40 $11.27 $11.33 $11.26 14,973
2023-04-28 $11.31 $11.43 $11.31 $11.43 $11.36 8,183
2023-04-27 $11.25 $11.33 $11.25 $11.33 $11.26 4,773
2023-04-26 $11.26 $11.34 $11.26 $11.28 $11.21 10,226
2023-04-25 $11.30 $11.31 $11.29 $11.29 $11.22 13,160
2023-04-24 $11.31 $11.39 $11.29 $11.39 $11.32 9,667
2023-04-21 $11.33 $11.40 $11.31 $11.34 $11.27 4,981
2023-04-20 $11.44 $11.44 $11.33 $11.36 $11.36 42,736
2023-04-19 $11.29 $11.39 $11.29 $11.39 $11.39 11,667
2023-04-18 $11.42 $11.42 $11.31 $11.37 $11.37 7,600
2023-04-17 $11.29 $11.41 $11.29 $11.41 $11.41 8,116
2023-04-14 $11.28 $11.38 $11.28 $11.34 $11.34 28,446
2023-04-13 $11.35 $11.42 $11.34 $11.41 $11.41 21,892
2023-04-12 $11.44 $11.44 $11.37 $11.39 $11.39 12,511
2023-04-11 $11.30 $11.36 $11.30 $11.36 $11.36 12,595
2023-04-10 $11.42 $11.42 $11.27 $11.35 $11.35 7,824
2023-04-06 $11.30 $11.32 $11.25 $11.29 $11.29 7,596
2023-04-05 $11.30 $11.30 $11.26 $11.30 $11.30 3,181
2023-04-04 $11.36 $11.40 $11.29 $11.37 $11.30 17,925
2023-04-03 $11.31 $11.37 $11.29 $11.37 $11.30 24,594
2023-03-31 $11.28 $11.34 $11.28 $11.34 $11.27 1,837
2023-03-30 $11.26 $11.31 $11.22 $11.31 $11.24 14,661
2023-03-29 $11.15 $11.25 $11.15 $11.25 $11.18 2,194
2023-03-28 $11.02 $11.15 $11.02 $11.15 $11.08 9,121
2023-03-27 $11.05 $11.14 $11.03 $11.14 $11.07 9,179
2023-03-24 $10.85 $11.02 $10.85 $11.01 $10.95 6,781
2023-03-23 $11.05 $11.06 $10.90 $10.95 $10.89 17,175
2023-03-22 $11.03 $11.10 $10.96 $11.06 $10.99 6,965
2023-03-21 $11.08 $11.09 $11.01 $11.08 $11.01 9,424
2023-03-20 $11.02 $11.09 $11.02 $11.09 $11.02 4,210
2023-03-17 $11.11 $11.11 $10.98 $11.04 $10.97 10,821
2023-03-16 $11.10 $11.19 $11.00 $11.16 $11.09 8,285
2023-03-15 $10.97 $11.18 $10.92 $11.03 $10.96 50,428
2023-03-14 $11.23 $11.23 $11.02 $11.02 $10.95 5,283
2023-03-13 $11.09 $11.15 $10.88 $11.06 $10.99 17,576
2023-03-10 $11.25 $11.25 $11.00 $11.09 $11.02 16,142
2023-03-09 $11.38 $11.38 $11.20 $11.21 $11.14 8,212
2023-03-08 $11.33 $11.36 $11.31 $11.34 $11.27 23,733
2023-03-07 $11.49 $11.49 $11.32 $11.32 $11.25 26,977
2023-03-06 $11.49 $11.49 $11.42 $11.43 $11.36 18,228
2023-03-03 $11.33 $11.43 $11.33 $11.38 $11.32 13,781
2023-03-02 $11.33 $11.69 $11.26 $11.39 $11.26 75,843
2023-03-01 $11.44 $11.44 $11.33 $11.35 $11.22 19,757
2023-02-28 $11.46 $11.48 $11.43 $11.44 $11.31 5,253
2023-02-27 $11.50 $11.50 $11.46 $11.48 $11.35 3,827
2023-02-24 $11.42 $11.44 $11.42 $11.43 $11.30 10,693
2023-02-23 $11.47 $11.51 $11.43 $11.50 $11.36 2,062
2023-02-22 $11.45 $11.47 $11.40 $11.46 $11.32 12,081
2023-02-21 $11.53 $11.57 $11.38 $11.38 $11.25 23,591
2023-02-17 $11.58 $11.58 $11.53 $11.57 $11.43 8,808
2023-02-16 $11.58 $11.66 $11.58 $11.63 $11.49 22,294
2023-02-15 $11.66 $11.66 $11.58 $11.61 $11.47 23,799
2023-02-14 $11.65 $11.69 $11.62 $11.67 $11.53 4,490
2023-02-13 $11.64 $11.69 $11.61 $11.68 $11.54 10,208
2023-02-10 $11.63 $11.63 $11.57 $11.61 $11.47 10,059
2023-02-09 $11.79 $11.79 $11.59 $11.59 $11.46 43,824
2023-02-08 $11.62 $11.69 $11.62 $11.64 $11.50 24,289
2023-02-07 $11.72 $11.73 $11.63 $11.70 $11.56 51,885
2023-02-06 $11.78 $11.78 $11.67 $11.70 $11.57 9,598
2023-02-03 $11.76 $11.85 $11.76 $11.79 $11.79 18,138
2023-02-02 $11.95 $12.00 $11.91 $12.00 $11.93 24,073
2023-02-01 $11.83 $11.95 $11.77 $11.92 $11.86 17,529
2023-01-31 $11.67 $11.82 $11.67 $11.80 $11.73 85,155
2023-01-30 $11.73 $11.80 $11.73 $11.77 $11.70 17,857
2023-01-27 $11.65 $11.81 $11.65 $11.74 $11.67 21,543
2023-01-26 $11.76 $11.76 $11.73 $11.75 $11.75 11,772
2023-01-25 $11.65 $11.75 $11.65 $11.75 $11.75 14,455
2023-01-24 $11.68 $11.72 $11.66 $11.67 $11.67 6,779
2023-01-23 $11.67 $11.69 $11.63 $11.66 $11.66 11,176
2023-01-20 $11.56 $11.66 $11.56 $11.66 $11.66 23,963
2023-01-19 $11.56 $11.56 $11.51 $11.54 $11.54 159,466
2023-01-18 $11.67 $11.70 $11.57 $11.63 $11.63 21,693
2023-01-17 $11.58 $11.63 $11.58 $11.59 $11.59 12,556
2023-01-13 $11.43 $11.61 $11.43 $11.59 $11.59 6,688
2023-01-12 $11.52 $11.58 $11.48 $11.56 $11.56 9,851
2023-01-11 $11.34 $11.50 $11.34 $11.50 $11.50 22,797
2023-01-10 $11.40 $11.40 $11.29 $11.34 $11.34 8,421
2023-01-09 $11.40 $11.40 $11.34 $11.38 $11.38 44,065
2023-01-06 $11.22 $11.33 $11.19 $11.33 $11.33 14,509
2023-01-05 $11.07 $11.14 $11.07 $11.12 $11.12 17,468
2023-01-04 $11.17 $11.20 $11.02 $11.15 $11.15 168,807
2023-01-03 $11.11 $11.11 $10.97 $11.07 $11.07 10,168
2022-12-30 $11.00 $11.03 $10.96 $11.01 $11.01 6,174
2022-12-29 $11.03 $11.09 $11.03 $11.09 $11.09 15,708
2022-12-28 $11.19 $11.19 $11.00 $11.01 $10.94 20,671
2022-12-27 $11.15 $11.15 $11.08 $11.15 $11.08 17,599
2022-12-23 $11.12 $11.16 $11.10 $11.15 $11.08 10,054
2022-12-22 $11.17 $11.17 $11.09 $11.13 $11.06 7,328
2022-12-21 $11.19 $11.23 $11.17 $11.22 $11.15 6,581
2022-12-20 $11.18 $11.18 $11.06 $11.08 $11.01 3,751
2022-12-19 $11.15 $11.19 $11.14 $11.15 $11.08 12,449
2022-12-16 $11.25 $11.26 $11.15 $11.26 $11.19 13,072
2022-12-15 $11.32 $11.32 $11.27 $11.29 $11.22 9,727
2022-12-14 $11.44 $11.46 $11.36 $11.42 $11.35 17,901
2022-12-13 $11.49 $11.51 $11.37 $11.40 $11.33 17,420
2022-12-12 $11.26 $11.30 $11.24 $11.30 $11.23 13,720
2022-12-09 $11.33 $11.34 $11.26 $11.26 $11.19 2,940
2022-12-08 $11.30 $11.32 $11.23 $11.25 $11.18 12,538
2022-12-07 $11.22 $11.26 $11.19 $11.22 $11.15 56,129
2022-12-06 $11.24 $11.26 $11.18 $11.20 $11.13 15,168
2022-12-05 $11.46 $11.46 $11.27 $11.29 $11.22 21,028
2022-12-02 $11.45 $11.52 $11.36 $11.52 $11.38 43,152
2022-12-01 $11.51 $11.52 $11.48 $11.50 $11.36 36,308
2022-11-30 $11.32 $11.45 $11.26 $11.45 $11.31 6,468
2022-11-29 $11.35 $11.35 $11.24 $11.28 $11.15 15,665
2022-11-28 $11.41 $11.41 $11.24 $11.28 $11.15 12,028
2022-11-25 $11.29 $11.34 $11.29 $11.32 $11.32 7,894
2022-11-23 $11.23 $11.28 $11.23 $11.28 $11.28 9,820
2022-11-22 $11.21 $11.27 $11.21 $11.26 $11.26 9,445
2022-11-21 $11.28 $11.28 $11.15 $11.18 $11.18 14,458
2022-11-18 $11.19 $11.19 $11.14 $11.17 $11.17 4,849
2022-11-17 $11.20 $11.20 $11.11 $11.16 $11.16 4,873
2022-11-16 $11.22 $11.24 $11.18 $11.24 $11.24 10,709
2022-11-15 $11.26 $11.26 $11.17 $11.23 $11.23 8,822
2022-11-14 $11.08 $11.22 $11.08 $11.11 $11.11 13,325
2022-11-11 $11.17 $11.24 $11.17 $11.17 $11.17 20,304
2022-11-10 $10.94 $11.14 $10.94 $11.14 $11.14 17,822
2022-11-09 $10.79 $10.83 $10.76 $10.76 $10.76 7,327
2022-11-08 $10.83 $10.88 $10.76 $10.86 $10.86 41,733
2022-11-07 $10.70 $10.78 $10.70 $10.76 $10.76 8,457
2022-11-04 $10.64 $10.77 $10.61 $10.74 $10.74 8,080
2022-11-03 $10.73 $10.73 $10.54 $10.56 $10.56 12,091
2022-11-02 $10.85 $10.98 $10.82 $10.87 $10.80 73,949
2022-11-01 $11.09 $11.09 $10.87 $10.91 $10.84 26,777
2022-10-31 $10.94 $10.94 $10.82 $10.88 $10.81 17,040
2022-10-28 $10.86 $10.98 $10.86 $10.96 $10.89 38,010
2022-10-27 $10.81 $10.89 $10.77 $10.84 $10.77 18,561
2022-10-26 $10.75 $10.85 $10.75 $10.82 $10.75 13,027
2022-10-25 $10.66 $10.77 $10.61 $10.77 $10.70 18,832
2022-10-24 $10.60 $10.60 $10.50 $10.59 $10.52 12,981
2022-10-21 $10.51 $10.55 $10.47 $10.54 $10.47 4,352
2022-10-20 $10.58 $10.59 $10.44 $10.52 $10.45 77,498
2022-10-19 $10.71 $10.71 $10.51 $10.55 $10.49 17,247
2022-10-18 $10.74 $10.75 $10.57 $10.73 $10.66 34,715
2022-10-17 $10.40 $10.60 $10.40 $10.47 $10.40 21,458
2022-10-14 $10.61 $10.61 $10.40 $10.44 $10.37 4,415
2022-10-13 $10.36 $10.60 $10.29 $10.58 $10.51 13,336
2022-10-12 $10.58 $10.58 $10.45 $10.48 $10.41 16,347
2022-10-11 $10.54 $10.62 $10.48 $10.56 $10.49 16,080
2022-10-10 $10.63 $10.63 $10.46 $10.54 $10.47 8,357
2022-10-07 $10.65 $10.69 $10.58 $10.61 $10.61 32,801
2022-10-06 $10.83 $10.87 $10.77 $10.78 $10.78 36,403
2022-10-05 $10.93 $10.93 $10.78 $10.89 $10.89 43,880
2022-10-04 $10.80 $11.05 $10.80 $10.92 $10.85 126,559
2022-10-03 $10.63 $10.85 $10.63 $10.77 $10.70 35,754
2022-09-30 $10.57 $10.71 $10.57 $10.60 $10.60 22,588
2022-09-29 $10.88 $10.88 $10.61 $10.65 $10.65 26,906
2022-09-28 $10.77 $10.92 $10.77 $10.88 $10.88 2,506
2022-09-27 $10.81 $10.84 $10.71 $10.71 $10.71 18,225
2022-09-26 $10.91 $10.91 $10.77 $10.84 $10.84 11,925
2022-09-23 $11.23 $11.23 $10.95 $11.04 $11.04 18,174
2022-09-22 $11.25 $11.27 $11.22 $11.26 $11.26 4,364
2022-09-21 $11.49 $11.49 $11.31 $11.39 $11.39 16,119
2022-09-20 $11.40 $11.43 $11.37 $11.37 $11.37 7,139
2022-09-19 $11.36 $11.49 $11.36 $11.47 $11.47 5,699
2022-09-16 $11.50 $11.53 $11.42 $11.53 $11.53 30,145
2022-09-15 $11.69 $11.69 $11.52 $11.52 $11.52 9,677
2022-09-14 $11.65 $11.65 $11.57 $11.65 $11.65 8,889
2022-09-13 $11.72 $11.73 $11.55 $11.55 $11.55 11,032
2022-09-12 $11.86 $11.90 $11.81 $11.88 $11.88 26,413
2022-09-09 $11.72 $11.79 $11.72 $11.77 $11.77 58,494
2022-09-08 $11.65 $11.69 $11.59 $11.63 $11.63 3,618
2022-09-07 $11.51 $11.68 $11.51 $11.62 $11.62 14,724
2022-09-06 $11.61 $11.61 $11.48 $11.50 $11.50 24,269
2022-09-02 $11.70 $11.79 $11.62 $11.66 $11.66 3,542
2022-09-01 $11.68 $11.70 $11.58 $11.67 $11.67 25,002
2022-08-31 $11.79 $11.81 $11.71 $11.76 $11.76 6,798
2022-08-30 $11.98 $11.98 $11.75 $11.83 $11.83 9,251
2022-08-29 $11.93 $12.07 $11.86 $11.95 $11.95 20,398
2022-08-26 $12.08 $12.11 $11.95 $11.95 $11.95 4,995
2022-08-25 $12.02 $12.16 $12.02 $12.16 $12.16 10,794
2022-08-24 $12.04 $12.04 $11.93 $12.03 $12.03 17,411
2022-08-23 $11.96 $12.07 $11.92 $11.92 $11.92 4,245
2022-08-22 $12.20 $12.20 $11.98 $12.02 $12.02 18,974
2022-08-19 $12.28 $12.28 $12.12 $12.13 $12.13 6,738
2022-08-18 $12.25 $12.25 $12.21 $12.21 $12.21 2,864
2022-08-17 $12.16 $12.25 $12.16 $12.22 $12.22 8,151
2022-08-16 $12.29 $12.31 $12.26 $12.30 $12.30 5,777
2022-08-15 $12.37 $12.62 $12.26 $12.36 $12.36 19,403
2022-08-12 $12.18 $12.30 $12.18 $12.29 $12.29 13,439
2022-08-11 $12.36 $12.36 $12.19 $12.26 $12.26 10,494
2022-08-10 $12.30 $12.30 $12.20 $12.23 $12.23 43,352
2022-08-09 $12.24 $12.24 $12.10 $12.12 $12.12 7,837
2022-08-08 $12.14 $12.19 $12.14 $12.19 $12.19 5,627
2022-08-05 $12.20 $12.20 $12.08 $12.13 $12.13 8,926
2022-08-04 $12.28 $12.28 $12.15 $12.21 $12.21 9,656
2022-08-03 $12.28 $12.28 $12.11 $12.21 $12.21 12,214
2022-08-02 $12.25 $12.25 $12.20 $12.21 $12.14 8,627
2022-08-01 $12.25 $12.26 $12.20 $12.26 $12.19 11,124
2022-07-29 $12.20 $12.26 $12.16 $12.25 $12.18 13,044
2022-07-28 $12.04 $12.12 $12.04 $12.11 $12.04 4,803
2022-07-27 $12.08 $12.12 $11.86 $11.99 $11.92 68,417
2022-07-26 $11.86 $11.89 $11.84 $11.88 $11.81 8,866
2022-07-25 $11.74 $11.87 $11.74 $11.83 $11.77 11,648
2022-07-22 $11.67 $11.85 $11.67 $11.78 $11.72 5,673
2022-07-21 $11.75 $11.80 $11.69 $11.80 $11.74 21,847
2022-07-20 $11.67 $11.76 $11.66 $11.73 $11.67 13,001
2022-07-19 $11.61 $11.68 $11.61 $11.67 $11.61 9,051
2022-07-18 $11.72 $11.72 $11.52 $11.58 $11.52 25,796
2022-07-15 $11.51 $11.59 $11.50 $11.54 $11.48 174,137
2022-07-14 $11.53 $11.53 $11.41 $11.53 $11.47 7,891
2022-07-13 $11.43 $11.58 $11.42 $11.58 $11.52 11,205
2022-07-12 $11.55 $11.62 $11.48 $11.52 $11.46 8,957
2022-07-11 $11.59 $11.61 $11.53 $11.61 $11.55 3,391
2022-07-08 $11.58 $11.62 $11.51 $11.59 $11.53 9,639
2022-07-07 $11.59 $11.62 $11.53 $11.59 $11.53 9,127
2022-07-06 $11.63 $11.63 $11.47 $11.49 $11.42 3,328
2022-07-05 $11.60 $11.63 $11.50 $11.63 $11.50 3,455
2022-07-01 $11.58 $11.72 $11.58 $11.71 $11.58 6,166
2022-06-30 $11.60 $11.60 $11.45 $11.54 $11.41 16,756
2022-06-29 $11.54 $11.60 $11.51 $11.57 $11.43 27,577
2022-06-28 $11.60 $11.63 $11.55 $11.57 $11.44 10,661
2022-06-27 $11.50 $11.63 $11.50 $11.57 $11.44 8,054
2022-06-24 $11.50 $11.55 $11.50 $11.53 $11.40 5,402
2022-06-23 $11.36 $11.42 $11.36 $11.42 $11.29 13,008
2022-06-22 $11.27 $11.43 $11.25 $11.39 $11.26 7,932
2022-06-21 $11.37 $11.38 $11.30 $11.37 $11.24 15,802
2022-06-17 $11.24 $11.28 $11.06 $11.27 $11.14 34,572
2022-06-16 $11.30 $11.30 $11.16 $11.16 $11.04 68,168
2022-06-15 $11.45 $11.48 $11.28 $11.43 $11.30 20,534
2022-06-14 $11.42 $11.43 $11.26 $11.30 $11.17 21,866
2022-06-13 $11.74 $11.74 $11.38 $11.39 $11.26 24,531
2022-06-10 $11.95 $11.95 $11.82 $11.87 $11.74 12,610
2022-06-09 $12.15 $12.15 $12.05 $12.08 $11.94 19,161
2022-06-08 $12.20 $12.23 $12.15 $12.18 $12.04 9,844
2022-06-07 $12.14 $12.24 $12.14 $12.24 $12.10 13,523
2022-06-06 $12.14 $12.19 $12.13 $12.13 $11.99 19,730
2022-06-03 $12.11 $12.23 $12.06 $12.20 $12.06 21,382
2022-06-02 $12.28 $12.36 $12.27 $12.32 $12.11 73,983
2022-06-01 $12.24 $12.30 $12.20 $12.29 $12.08 12,915
2022-05-31 $12.31 $12.31 $12.21 $12.26 $12.05 5,792
2022-05-27 $12.27 $12.34 $12.21 $12.32 $12.11 32,036
2022-05-26 $12.11 $12.22 $12.11 $12.21 $12.00 11,600
2022-05-25 $12.01 $12.12 $12.01 $12.10 $11.89 49,088
2022-05-24 $11.90 $12.01 $11.86 $12.01 $11.81 11,365
2022-05-23 $11.90 $11.97 $11.86 $11.96 $11.76 17,651
2022-05-20 $12.00 $12.00 $11.75 $11.85 $11.64 12,308
2022-05-19 $11.86 $11.92 $11.81 $11.81 $11.61 6,216
2022-05-18 $12.09 $12.09 $11.90 $11.92 $11.72 9,867
2022-05-17 $12.17 $12.17 $12.06 $12.12 $11.91 15,522
2022-05-16 $12.05 $12.07 $11.97 $12.06 $11.86 23,419
2022-05-13 $11.87 $11.99 $11.87 $11.92 $11.72 11,876
2022-05-12 $11.74 $11.82 $11.68 $11.74 $11.54 21,320
2022-05-11 $11.92 $11.98 $11.86 $11.86 $11.66 4,370
2022-05-10 $11.97 $12.05 $11.83 $11.91 $11.71 53,675
2022-05-09 $12.08 $12.08 $11.86 $11.95 $11.75 14,110
2022-05-06 $12.12 $12.22 $12.07 $12.09 $11.88 10,387
2022-05-05 $12.51 $12.51 $12.17 $12.24 $12.03 27,721
2022-05-04 $12.25 $12.44 $12.12 $12.44 $12.23 34,649
2022-05-03 $12.25 $12.36 $12.24 $12.25 $11.97 27,619
2022-05-02 $12.32 $12.32 $12.15 $12.23 $11.96 11,684
2022-04-29 $12.43 $12.48 $12.31 $12.31 $12.03 9,114
2022-04-28 $12.48 $12.57 $12.39 $12.54 $12.26 28,922
2022-04-27 $12.42 $12.48 $12.35 $12.36 $12.08 25,380
2022-04-26 $12.51 $12.51 $12.31 $12.37 $12.09 16,609
2022-04-25 $12.50 $12.54 $12.31 $12.53 $12.24 23,850
2022-04-22 $12.61 $12.64 $12.52 $12.52 $12.24 10,378
2022-04-21 $12.90 $12.90 $12.68 $12.70 $12.41 10,483
2022-04-20 $12.86 $12.87 $12.75 $12.87 $12.58 21,741
2022-04-19 $12.78 $12.78 $12.67 $12.72 $12.43 15,300
2022-04-18 $12.64 $12.75 $12.64 $12.74 $12.45 25,177
2022-04-14 $12.75 $12.88 $12.71 $12.71 $12.42 20,536
2022-04-13 $12.63 $12.80 $12.63 $12.79 $12.50 15,728
2022-04-12 $12.79 $12.80 $12.66 $12.71 $12.42 23,047
2022-04-11 $12.83 $12.85 $12.68 $12.69 $12.40 28,815
2022-04-08 $12.85 $12.88 $12.78 $12.83 $12.54 17,959
2022-04-07 $12.83 $12.87 $12.78 $12.83 $12.54 17,591
2022-04-06 $12.81 $12.89 $12.77 $12.89 $12.60 22,563
2022-04-05 $12.95 $13.00 $12.86 $12.91 $12.62 36,703
2022-04-04 $13.12 $13.12 $12.98 $13.07 $12.70 45,461
2022-04-01 $13.02 $13.02 $12.90 $13.00 $12.63 27,071
2022-03-31 $13.00 $13.04 $12.99 $13.03 $12.67 7,783
2022-03-30 $13.05 $13.05 $12.95 $12.97 $12.60 8,564
2022-03-29 $12.91 $13.05 $12.91 $13.01 $12.64 17,308
2022-03-28 $12.75 $12.94 $12.74 $12.89 $12.53 39,938
2022-03-25 $12.68 $12.82 $12.68 $12.77 $12.41 21,127
2022-03-24 $12.60 $12.73 $12.60 $12.69 $12.33 21,815
2022-03-23 $12.56 $12.71 $12.36 $12.60 $12.24 63,288
2022-03-22 $12.76 $12.77 $12.58 $12.65 $12.29 152,283
2022-03-21 $12.78 $12.78 $12.70 $12.71 $12.35 9,889
2022-03-18 $12.78 $12.79 $12.67 $12.74 $12.38 7,796
2022-03-17 $12.55 $12.72 $12.55 $12.69 $12.33 10,542
2022-03-16 $12.45 $12.55 $12.40 $12.55 $12.20 12,921
2022-03-15 $12.23 $12.42 $12.23 $12.31 $11.96 42,390
2022-03-14 $12.35 $12.43 $12.17 $12.17 $11.83 16,762
2022-03-11 $12.50 $12.56 $12.47 $12.47 $12.12 5,109
2022-03-10 $12.49 $12.58 $12.40 $12.53 $12.18 9,145
2022-03-09 $12.60 $12.60 $12.45 $12.52 $12.17 12,186
2022-03-08 $12.30 $12.58 $12.28 $12.39 $12.04 39,630
2022-03-07 $12.57 $12.57 $12.32 $12.37 $12.02 19,496
2022-03-04 $12.51 $12.57 $12.50 $12.55 $12.19 16,711
2022-03-03 $12.69 $12.69 $12.59 $12.60 $12.25 12,320
2022-03-02 $12.59 $13.08 $12.59 $12.73 $12.30 55,603
2022-03-01 $12.70 $12.70 $12.53 $12.60 $12.17 10,380
2022-02-28 $12.67 $12.70 $12.58 $12.67 $12.24 13,742
2022-02-25 $12.61 $12.75 $12.55 $12.75 $12.32 18,382
2022-02-24 $12.14 $12.45 $12.05 $12.42 $12.00 30,693
2022-02-23 $12.52 $12.60 $12.37 $12.38 $11.96 5,230
2022-02-22 $12.62 $12.64 $12.47 $12.48 $12.06 21,808
2022-02-18 $12.77 $12.77 $12.66 $12.66 $12.23 6,648
2022-02-17 $12.88 $12.88 $12.74 $12.75 $12.32 14,189
2022-02-16 $12.80 $12.88 $12.76 $12.88 $12.44 15,656
2022-02-15 $12.69 $12.79 $12.67 $12.77 $12.33 15,822
2022-02-14 $12.72 $12.78 $12.62 $12.68 $12.25 35,176
2022-02-11 $12.85 $12.90 $12.75 $12.80 $12.36 38,130
2022-02-10 $12.90 $13.01 $12.86 $12.87 $12.43 21,106
2022-02-09 $12.90 $12.99 $12.90 $12.98 $12.54 20,404
2022-02-08 $12.98 $12.98 $12.87 $12.88 $12.44 43,763
2022-02-07 $12.91 $13.01 $12.89 $12.90 $12.46 28,283
2022-02-04 $12.90 $12.97 $12.86 $12.97 $12.53 9,611
2022-02-03 $13.10 $13.11 $12.95 $12.95 $12.51 53,619
2022-02-02 $13.36 $13.36 $13.09 $13.10 $12.58 68,751
2022-02-01 $13.13 $13.23 $13.09 $13.23 $12.70 67,471
2022-01-31 $13.06 $13.14 $13.04 $13.05 $12.53 13,330
2022-01-28 $12.81 $12.96 $12.81 $12.96 $12.44 5,670
2022-01-27 $12.92 $12.96 $12.83 $12.83 $12.32 13,427
2022-01-26 $13.09 $13.12 $12.81 $12.91 $12.40 31,730
2022-01-25 $12.74 $13.00 $12.74 $12.94 $12.42 21,593
2022-01-24 $12.99 $12.99 $12.65 $12.90 $12.38 57,147
2022-01-21 $13.50 $13.50 $13.02 $13.05 $12.53 55,270
2022-01-20 $13.28 $13.33 $13.16 $13.18 $12.65 64,294
2022-01-19 $13.34 $13.37 $13.22 $13.27 $12.74 56,334
2022-01-18 $13.40 $13.40 $13.22 $13.29 $12.76 58,977
2022-01-14 $13.43 $13.44 $13.33 $13.41 $12.88 13,737
2022-01-13 $13.53 $13.53 $13.42 $13.44 $12.90 53,530
2022-01-12 $13.50 $13.51 $13.36 $13.42 $12.88 49,260
2022-01-11 $13.44 $13.45 $13.35 $13.43 $12.89 8,735
2022-01-10 $13.46 $13.46 $13.27 $13.34 $12.81 18,584
2022-01-07 $13.42 $13.44 $13.37 $13.37 $12.84 12,180
2022-01-06 $13.43 $13.43 $13.30 $13.37 $12.83 19,754
2022-01-05 $13.43 $13.48 $13.36 $13.36 $12.83 16,052
2022-01-04 $13.49 $13.53 $13.44 $13.50 $12.96 34,562
2022-01-03 $13.55 $13.55 $13.39 $13.44 $12.90 29,178
2021-12-31 $13.41 $13.43 $13.36 $13.42 $12.88 13,775
2021-12-30 $13.41 $13.44 $13.36 $13.41 $12.87 15,811
2021-12-29 $13.54 $13.56 $13.43 $13.56 $12.92 27,921
2021-12-28 $13.50 $13.52 $13.49 $13.49 $12.84 13,132
2021-12-27 $13.46 $13.46 $13.37 $13.45 $12.81 13,418
2021-12-23 $13.42 $13.43 $13.35 $13.39 $12.75 9,806
2021-12-22 $13.35 $13.35 $13.31 $13.33 $12.70 4,939
2021-12-21 $13.11 $13.29 $13.11 $13.23 $12.60 11,541
2021-12-20 $13.10 $13.15 $13.06 $13.11 $12.49 12,440
2021-12-17 $13.33 $13.33 $13.21 $13.21 $12.58 6,774
2021-12-16 $13.32 $13.35 $13.27 $13.29 $12.66 12,735
2021-12-15 $13.14 $13.32 $13.14 $13.28 $12.65 13,272
2021-12-14 $13.26 $13.30 $13.18 $13.22 $12.59 11,608
2021-12-13 $13.28 $13.34 $13.24 $13.31 $12.68 17,396
2021-12-10 $13.29 $13.34 $13.29 $13.33 $12.70 9,218
2021-12-09 $13.39 $13.39 $13.28 $13.28 $12.65 8,106
2021-12-08 $13.41 $13.41 $13.33 $13.38 $12.75 31,990
2021-12-07 $13.36 $13.39 $13.35 $13.36 $12.73 8,102
2021-12-06 $13.20 $13.28 $13.11 $13.25 $12.62 16,672
2021-12-03 $13.30 $13.30 $13.04 $13.08 $12.46 12,302
2021-12-02 $13.10 $13.26 $13.10 $13.23 $12.52 16,288
2021-12-01 $13.30 $13.31 $13.06 $13.11 $12.41 45,215
2021-11-30 $13.23 $13.31 $13.15 $13.17 $12.47 18,484
2021-11-29 $13.31 $13.35 $13.29 $13.34 $12.63 13,609
2021-11-26 $13.24 $13.29 $13.21 $13.25 $12.55 51,928
2021-11-24 $13.40 $13.48 $13.37 $13.43 $12.71 23,254
2021-11-23 $13.41 $13.41 $13.34 $13.40 $12.69 14,745
2021-11-22 $13.47 $13.47 $13.38 $13.38 $12.67 19,235
2021-11-19 $13.39 $13.45 $13.38 $13.42 $12.70 17,743
2021-11-18 $13.41 $13.48 $13.41 $13.45 $12.73 27,460
2021-11-17 $13.44 $13.47 $13.42 $13.47 $12.75 23,626
2021-11-16 $13.61 $13.61 $13.51 $13.52 $12.80 15,326
2021-11-15 $13.59 $13.59 $13.55 $13.56 $12.84 11,987
2021-11-12 $13.59 $13.59 $13.50 $13.50 $12.78 10,781
2021-11-11 $13.60 $13.60 $13.53 $13.58 $12.86 19,055
2021-11-10 $13.62 $13.65 $13.52 $13.52 $12.80 39,609
2021-11-09 $13.67 $13.70 $13.62 $13.65 $12.92 8,100
2021-11-08 $13.62 $13.67 $13.59 $13.62 $12.89 20,391
2021-11-05 $13.56 $13.67 $13.56 $13.65 $12.92 36,527
2021-11-04 $13.62 $13.65 $13.56 $13.57 $12.85 30,302
2021-11-03 $13.69 $13.69 $13.58 $13.61 $12.88 36,210
2021-11-02 $13.76 $13.76 $13.64 $13.70 $12.89 58,645
2021-11-01 $13.66 $13.74 $13.62 $13.72 $12.91 62,026
2021-10-29 $13.70 $13.70 $13.60 $13.64 $12.84 49,277
2021-10-28 $13.71 $13.72 $13.65 $13.72 $12.91 48,273
2021-10-27 $13.70 $13.73 $13.63 $13.71 $12.90 70,060
2021-10-26 $13.78 $13.78 $13.68 $13.72 $12.91 36,405
2021-10-25 $13.69 $13.72 $13.66 $13.72 $12.91 57,770
2021-10-22 $13.64 $13.68 $13.64 $13.66 $12.85 12,159
2021-10-21 $13.62 $13.69 $13.62 $13.66 $12.86 10,578
2021-10-20 $13.59 $13.69 $13.59 $13.66 $12.86 55,835
2021-10-19 $13.60 $13.62 $13.56 $13.60 $12.79 14,734
2021-10-18 $13.56 $13.56 $13.53 $13.55 $12.75 8,440
2021-10-15 $13.59 $13.61 $13.53 $13.58 $12.78 18,465
2021-10-14 $13.44 $13.55 $13.44 $13.55 $12.75 12,655
2021-10-13 $13.32 $13.43 $13.32 $13.41 $12.62 16,092
2021-10-12 $13.35 $13.38 $13.33 $13.35 $12.57 3,771
2021-10-11 $13.36 $13.42 $13.29 $13.31 $12.53 10,269
2021-10-08 $13.31 $13.37 $13.31 $13.32 $12.54 6,212
2021-10-07 $13.30 $13.43 $13.30 $13.35 $12.56 15,308
2021-10-06 $13.12 $13.30 $13.12 $13.30 $12.52 26,722
2021-10-05 $13.34 $13.34 $13.23 $13.28 $12.50 20,341
2021-10-04 $13.27 $13.34 $13.26 $13.30 $12.45 15,189
2021-10-01 $13.30 $13.37 $13.23 $13.34 $12.48 21,779
2021-09-30 $13.48 $13.48 $13.32 $13.32 $12.46 18,977
2021-09-29 $13.44 $13.44 $13.34 $13.42 $12.56 3,758
2021-09-28 $13.48 $13.48 $13.31 $13.35 $12.49 14,432
2021-09-27 $13.44 $13.58 $13.44 $13.54 $12.67 16,216
2021-09-24 $13.55 $13.55 $13.52 $13.54 $12.67 5,818
2021-09-23 $13.59 $13.59 $13.52 $13.52 $12.65 7,048
2021-09-22 $13.44 $13.55 $13.44 $13.49 $12.62 14,737
2021-09-21 $13.37 $13.49 $13.37 $13.41 $12.55 6,407
2021-09-20 $13.50 $13.50 $13.24 $13.38 $12.52 21,708
2021-09-17 $13.60 $13.63 $13.52 $13.52 $12.65 6,669
2021-09-16 $13.64 $13.67 $13.57 $13.66 $12.78 9,388
2021-09-15 $13.58 $13.67 $13.58 $13.63 $12.75 9,550
2021-09-14 $13.69 $13.70 $13.56 $13.58 $12.71 14,205
2021-09-13 $13.62 $13.69 $13.61 $13.63 $12.75 7,759
2021-09-10 $13.75 $13.75 $13.60 $13.60 $12.73 6,658
2021-09-09 $13.65 $13.73 $13.65 $13.65 $12.77 33,562
2021-09-08 $13.70 $13.72 $13.65 $13.70 $12.82 13,090
2021-09-07 $13.71 $13.77 $13.65 $13.66 $12.78 27,914
2021-09-03 $13.84 $13.84 $13.76 $13.77 $12.89 14,640
2021-09-02 $13.87 $13.90 $13.84 $13.90 $12.94 11,759
2021-09-01 $13.77 $13.84 $13.77 $13.83 $12.87 9,368
2021-08-31 $13.76 $13.76 $13.68 $13.72 $12.77 31,965
2021-08-30 $13.71 $13.75 $13.67 $13.73 $12.77 30,287
2021-08-27 $13.65 $13.76 $13.64 $13.74 $12.79 15,391
2021-08-26 $13.69 $13.75 $13.61 $13.65 $12.70 32,810
2021-08-25 $13.70 $13.74 $13.64 $13.70 $12.75 7,133
2021-08-24 $13.70 $13.70 $13.62 $13.64 $12.69 25,603
2021-08-23 $13.60 $13.67 $13.59 $13.65 $12.70 8,455
2021-08-20 $13.50 $13.60 $13.50 $13.55 $12.61 19,597
2021-08-19 $13.60 $13.61 $13.47 $13.47 $12.54 12,671
2021-08-18 $13.68 $13.68 $13.58 $13.64 $12.69 10,152
2021-08-17 $13.72 $13.72 $13.62 $13.63 $12.69 5,751
2021-08-16 $13.70 $13.76 $13.69 $13.75 $12.80 20,337
2021-08-13 $13.79 $13.79 $13.70 $13.72 $12.77 14,117
2021-08-12 $13.73 $13.77 $13.67 $13.77 $12.82 11,731
2021-08-11 $13.61 $13.71 $13.61 $13.71 $12.76 9,664
2021-08-10 $13.56 $13.67 $13.56 $13.66 $12.71 23,297
2021-08-09 $13.68 $13.68 $13.58 $13.62 $12.68 16,669
2021-08-06 $13.69 $13.69 $13.61 $13.64 $12.70 16,952
2021-08-05 $13.53 $13.64 $13.53 $13.61 $12.67 24,364
2021-08-04 $13.56 $13.61 $13.52 $13.55 $12.61 14,558
2021-08-03 $13.59 $13.68 $13.56 $13.65 $12.64 27,756
2021-08-02 $13.75 $13.75 $13.66 $13.67 $12.66 17,543
2021-07-30 $13.70 $13.75 $13.63 $13.68 $12.67 15,399
2021-07-29 $13.69 $13.73 $13.66 $13.70 $12.68 16,982
2021-07-28 $13.64 $13.67 $13.58 $13.66 $12.65 24,875
2021-07-27 $13.61 $13.61 $13.55 $13.60 $12.59 10,526
2021-07-26 $13.56 $13.64 $13.56 $13.63 $12.62 21,705
2021-07-23 $13.49 $13.58 $13.49 $13.51 $12.51 20,251
2021-07-22 $13.48 $13.58 $13.47 $13.54 $12.54 12,155
2021-07-21 $13.51 $13.58 $13.49 $13.50 $12.50 12,428
2021-07-20 $13.25 $13.46 $13.25 $13.43 $12.43 11,740
2021-07-19 $13.39 $13.39 $13.18 $13.22 $12.24 38,470
2021-07-16 $13.51 $13.54 $13.48 $13.48 $12.48 4,952
2021-07-15 $13.49 $13.54 $13.46 $13.46 $12.46 16,115
2021-07-14 $13.64 $13.64 $13.52 $13.56 $12.55 15,205
2021-07-13 $13.54 $13.62 $13.53 $13.59 $12.58 8,714
2021-07-12 $13.64 $13.69 $13.59 $13.69 $12.68 17,078
2021-07-09 $13.44 $13.60 $13.44 $13.59 $12.58 25,147
2021-07-08 $13.49 $13.49 $13.38 $13.42 $12.43 18,625
2021-07-07 $13.59 $13.62 $13.49 $13.56 $12.55 20,714
2021-07-06 $13.60 $13.64 $13.53 $13.61 $12.60 33,684
2021-07-02 $13.67 $13.71 $13.62 $13.70 $12.62 15,999
2021-07-01 $13.68 $13.69 $13.63 $13.67 $12.59 13,678
2021-06-30 $13.65 $13.65 $13.61 $13.62 $12.55 20,263
2021-06-29 $13.68 $13.68 $13.61 $13.61 $12.54 16,942
2021-06-28 $13.67 $13.71 $13.57 $13.64 $12.56 15,979
2021-06-25 $13.71 $13.71 $13.64 $13.69 $12.61 15,256
2021-06-24 $13.67 $13.68 $13.64 $13.67 $12.59 28,973
2021-06-23 $13.71 $13.71 $13.65 $13.66 $12.58 26,550
2021-06-22 $13.79 $13.79 $13.61 $13.68 $12.60 25,389
2021-06-21 $13.55 $13.69 $13.45 $13.67 $12.59 30,860
2021-06-18 $13.57 $13.59 $13.45 $13.47 $12.41 34,049
2021-06-17 $13.81 $13.84 $13.58 $13.61 $12.54 51,298
2021-06-16 $13.82 $13.90 $13.82 $13.84 $12.75 16,852
2021-06-15 $13.90 $13.90 $13.79 $13.83 $12.73 23,576
2021-06-14 $13.85 $13.92 $13.85 $13.88 $12.78 30,768
2021-06-11 $13.79 $13.86 $13.77 $13.86 $12.76 9,974
2021-06-10 $13.75 $13.82 $13.71 $13.80 $12.71 13,506
2021-06-09 $13.64 $13.80 $13.64 $13.76 $12.67 24,540
2021-06-08 $13.74 $13.74 $13.66 $13.71 $12.63 19,806
2021-06-07 $13.60 $13.70 $13.59 $13.68 $12.60 40,369
2021-06-04 $13.58 $13.60 $13.54 $13.60 $12.53 27,563
2021-06-03 $13.59 $13.59 $13.52 $13.57 $12.50 17,532
2021-06-02 $13.71 $13.71 $13.61 $13.63 $12.49 60,506
2021-06-01 $13.60 $13.64 $13.52 $13.64 $12.50 223,481
2021-05-28 $13.57 $13.57 $13.44 $13.49 $12.36 21,911
2021-05-27 $13.57 $13.57 $13.43 $13.48 $12.35 21,643
2021-05-26 $13.46 $13.46 $13.41 $13.45 $12.32 9,034
2021-05-25 $13.62 $13.62 $13.41 $13.41 $12.29 29,978
2021-05-24 $13.51 $13.51 $13.44 $13.51 $12.38 7,186
2021-05-21 $13.50 $13.50 $13.37 $13.41 $12.28 11,401
2021-05-20 $13.33 $13.41 $13.33 $13.41 $12.29 4,492
2021-05-19 $13.26 $13.31 $13.09 $13.29 $12.18 43,187
2021-05-18 $13.42 $13.47 $13.39 $13.42 $12.30 19,523
2021-05-17 $13.25 $13.37 $13.25 $13.35 $12.23 8,901
2021-05-14 $13.16 $13.35 $13.16 $13.32 $12.21 22,648
2021-05-13 $12.95 $13.20 $12.95 $13.16 $12.06 14,907
2021-05-12 $13.33 $13.33 $12.95 $12.98 $11.89 33,390
2021-05-11 $13.45 $13.45 $13.23 $13.36 $12.24 19,775
2021-05-10 $13.44 $13.56 $13.44 $13.51 $12.38 57,075
2021-05-07 $13.33 $13.46 $13.33 $13.46 $12.33 15,095
2021-05-06 $13.37 $13.37 $13.23 $13.33 $12.21 18,878
2021-05-05 $13.42 $13.42 $13.21 $13.31 $12.20 39,366
2021-05-04 $13.45 $13.47 $13.31 $13.41 $12.22 28,161
2021-05-03 $13.41 $13.49 $13.41 $13.46 $12.27 81,235
2021-04-30 $13.44 $13.44 $13.36 $13.41 $12.22 29,817
2021-04-29 $13.34 $13.43 $13.32 $13.39 $12.20 13,675
2021-04-28 $13.33 $13.34 $13.28 $13.33 $12.15 15,075
2021-04-27 $13.32 $13.33 $13.20 $13.25 $12.08 31,384
2021-04-26 $13.25 $13.25 $13.18 $13.23 $12.06 22,189
2021-04-23 $13.15 $13.21 $13.13 $13.18 $12.01 13,925
2021-04-22 $13.20 $13.20 $13.06 $13.09 $11.93 10,609
2021-04-21 $13.10 $13.17 $13.06 $13.11 $11.95 8,719
2021-04-20 $13.18 $13.18 $13.03 $13.07 $11.91 18,144
2021-04-19 $13.09 $13.14 $13.09 $13.11 $11.95 12,352
2021-04-16 $13.16 $13.16 $13.07 $13.13 $11.97 22,802
2021-04-15 $13.13 $13.13 $13.06 $13.11 $11.94 15,595
2021-04-14 $13.08 $13.08 $13.01 $13.06 $11.90 8,902
2021-04-13 $13.01 $13.05 $12.92 $13.05 $11.89 11,858
2021-04-12 $12.95 $12.97 $12.93 $12.97 $11.82 11,768
2021-04-09 $12.95 $12.99 $12.89 $12.91 $11.77 12,008
2021-04-08 $12.89 $12.90 $12.83 $12.90 $11.76 13,945
2021-04-07 $12.77 $12.87 $12.77 $12.83 $11.69 13,358
2021-04-06 $12.81 $12.88 $12.79 $12.83 $11.69 16,769
2021-04-05 $12.84 $12.84 $12.73 $12.73 $11.60 19,392
2021-04-01 $12.77 $12.80 $12.72 $12.79 $11.59 30,667
2021-03-31 $12.73 $12.73 $12.68 $12.70 $11.51 7,829
2021-03-30 $12.65 $12.70 $12.60 $12.69 $11.50 10,578
2021-03-29 $12.65 $12.69 $12.59 $12.67 $11.48 13,296
2021-03-26 $12.60 $12.67 $12.60 $12.67 $11.49 6,483
2021-03-25 $12.51 $12.58 $12.41 $12.58 $11.40 9,052
2021-03-24 $12.61 $12.67 $12.54 $12.54 $11.37 11,183
2021-03-23 $12.64 $12.64 $12.52 $12.55 $11.38 12,431
2021-03-22 $12.68 $12.68 $12.60 $12.66 $11.48 8,182
2021-03-19 $12.58 $12.69 $12.58 $12.68 $11.49 3,074
2021-03-18 $12.80 $12.80 $12.55 $12.55 $11.38 19,197
2021-03-17 $12.77 $12.78 $12.69 $12.78 $11.58 12,710
2021-03-16 $12.83 $12.83 $12.71 $12.73 $11.54 11,868
2021-03-15 $12.73 $12.84 $12.71 $12.80 $11.60 14,851
2021-03-12 $12.69 $12.71 $12.61 $12.68 $11.49 22,672
2021-03-11 $12.70 $12.70 $12.61 $12.67 $11.48 23,662
2021-03-10 $12.54 $12.63 $12.52 $12.61 $11.43 15,968
2021-03-09 $12.50 $12.54 $12.47 $12.49 $11.32 15,731
2021-03-08 $12.36 $12.45 $12.31 $12.43 $11.26 22,782
2021-03-05 $12.49 $12.49 $12.11 $12.34 $11.18 20,204
2021-03-04 $12.48 $12.48 $12.21 $12.32 $11.17 16,584
2021-03-03 $12.43 $12.43 $12.32 $12.39 $11.23 11,116
2021-03-02 $12.46 $12.48 $12.40 $12.47 $11.24 10,528
2021-03-01 $12.40 $12.49 $12.39 $12.41 $11.18 8,801
2021-02-26 $12.36 $12.41 $12.26 $12.26 $11.05 20,531
2021-02-25 $12.50 $12.58 $12.32 $12.33 $11.11 20,257
2021-02-24 $12.38 $12.57 $12.38 $12.55 $11.31 20,888
2021-02-23 $12.44 $12.44 $12.29 $12.42 $11.19 19,624
2021-02-22 $12.30 $12.46 $12.30 $12.44 $11.21 22,894
2021-02-19 $12.32 $12.42 $12.32 $12.39 $11.16 33,771
2021-02-18 $12.41 $12.41 $12.31 $12.33 $11.11 16,954
2021-02-17 $12.45 $12.45 $12.35 $12.42 $11.19 26,652
2021-02-16 $12.50 $12.50 $12.40 $12.40 $11.17 29,323
2021-02-12 $12.34 $12.37 $12.31 $12.35 $11.13 15,919
2021-02-11 $12.35 $12.36 $12.30 $12.36 $11.14 25,488
2021-02-10 $12.29 $12.35 $12.27 $12.32 $11.10 15,335
2021-02-09 $12.30 $12.30 $12.22 $12.24 $11.03 5,656
2021-02-08 $12.22 $12.25 $12.22 $12.23 $11.02 16,828
2021-02-05 $12.12 $12.18 $12.12 $12.18 $10.97 12,057
2021-02-04 $12.10 $12.13 $12.05 $12.11 $10.91 18,684
2021-02-03 $12.05 $12.05 $11.97 $12.05 $10.86 16,773
2021-02-02 $12.00 $12.14 $12.00 $12.05 $10.79 21,747
2021-02-01 $11.93 $11.98 $11.86 $11.97 $10.72 24,662
2021-01-29 $11.88 $11.94 $11.78 $11.85 $10.61 24,059
2021-01-28 $11.87 $11.95 $11.81 $11.93 $10.68 11,151
2021-01-27 $12.00 $12.00 $11.82 $11.84 $10.60 20,352
2021-01-26 $12.02 $12.07 $12.01 $12.04 $10.78 17,169
2021-01-25 $12.01 $12.05 $11.95 $12.03 $10.77 21,688
2021-01-22 $11.95 $12.01 $11.93 $12.01 $10.75 9,214
2021-01-21 $12.05 $12.09 $12.01 $12.03 $10.77 26,874
2021-01-20 $12.04 $12.09 $12.02 $12.08 $10.81 8,063
2021-01-19 $12.02 $12.07 $11.96 $12.01 $10.76 24,286
2021-01-15 $12.01 $12.03 $11.90 $12.02 $10.76 9,435
2021-01-14 $11.95 $12.03 $11.95 $11.99 $10.74 33,355
2021-01-13 $11.89 $11.96 $11.88 $11.94 $10.69 8,791
2021-01-12 $11.82 $11.89 $11.81 $11.85 $10.61 26,370
2021-01-11 $11.84 $11.84 $11.76 $11.79 $10.56 14,655
2021-01-08 $11.82 $11.84 $11.75 $11.84 $10.60 30,302
2021-01-07 $11.82 $11.84 $11.78 $11.78 $10.55 15,381
2021-01-06 $11.74 $11.81 $11.68 $11.81 $10.57 12,414
2021-01-05 $11.55 $11.68 $11.55 $11.65 $10.43 8,416
2021-01-04 $11.69 $11.71 $11.50 $11.55 $10.34 34,900
2020-12-31 $11.61 $11.69 $11.56 $11.69 $10.47 23,224
2020-12-30 $11.60 $11.66 $11.57 $11.58 $10.36 17,630
2020-12-29 $11.69 $11.71 $11.64 $11.64 $10.35 8,508
2020-12-28 $11.73 $11.74 $11.65 $11.68 $10.39 14,707
2020-12-24 $11.65 $11.68 $11.62 $11.68 $10.39 13,008
2020-12-23 $11.62 $11.75 $11.62 $11.67 $10.38 18,279
2020-12-22 $11.72 $11.72 $11.66 $11.69 $10.39 7,579
2020-12-21 $11.85 $11.85 $11.64 $11.72 $10.42 22,776
2020-12-18 $11.97 $11.97 $11.85 $11.85 $10.53 15,703
2020-12-17 $11.94 $11.94 $11.88 $11.92 $10.60 15,159
2020-12-16 $11.89 $11.90 $11.85 $11.90 $10.58 14,081
2020-12-15 $11.79 $11.88 $11.79 $11.87 $10.56 5,901
2020-12-14 $11.83 $11.92 $11.76 $11.78 $10.47 14,351
2020-12-11 $11.66 $11.83 $11.66 $11.82 $10.51 10,736
2020-12-10 $11.65 $11.80 $11.65 $11.80 $10.49 7,748
2020-12-09 $11.82 $11.83 $11.70 $11.76 $10.46 8,219
2020-12-08 $11.70 $11.78 $11.70 $11.77 $10.46 14,646
2020-12-07 $11.69 $11.77 $11.69 $11.72 $10.42 7,018
2020-12-04 $11.69 $11.80 $11.69 $11.80 $10.49 15,221
2020-12-03 $11.73 $11.75 $11.65 $11.73 $10.43 15,750
2020-12-02 $11.67 $11.76 $11.64 $11.74 $10.37 20,460
2020-12-01 $11.64 $11.70 $11.61 $11.64 $10.29 18,492
2020-11-30 $11.67 $11.67 $11.48 $11.49 $10.15 26,198
2020-11-27 $11.73 $11.73 $11.63 $11.66 $10.30 9,977
2020-11-25 $11.75 $11.77 $11.69 $11.73 $10.36 10,529
2020-11-24 $11.75 $11.78 $11.63 $11.74 $10.37 8,707
2020-11-23 $11.53 $11.62 $11.53 $11.60 $10.25 11,781
2020-11-20 $11.46 $11.46 $11.40 $11.44 $10.11 4,913
2020-11-19 $11.44 $11.44 $11.38 $11.42 $10.09 2,492
2020-11-18 $11.48 $11.58 $11.39 $11.40 $10.07 10,739
2020-11-17 $11.41 $11.51 $11.40 $11.48 $10.14 12,051
2020-11-16 $11.37 $11.50 $11.35 $11.45 $10.12 14,715
2020-11-13 $11.15 $11.28 $11.15 $11.26 $9.95 8,635
2020-11-12 $11.17 $11.18 $11.06 $11.09 $9.80 11,720
2020-11-11 $11.20 $11.25 $11.16 $11.22 $9.91 7,122
2020-11-10 $11.09 $11.23 $11.09 $11.21 $9.90 11,207
2020-11-09 $10.85 $11.13 $10.85 $11.02 $9.73 46,035
2020-11-06 $10.79 $10.79 $10.63 $10.66 $9.42 13,963
2020-11-05 $10.68 $10.79 $10.68 $10.76 $9.50 9,572
2020-11-04 $10.58 $10.70 $10.49 $10.60 $9.36 9,564
2020-11-03 $10.59 $10.66 $10.58 $10.66 $9.35 6,052
2020-11-02 $10.35 $10.51 $10.35 $10.49 $9.20 6,146
2020-10-30 $10.36 $10.41 $10.25 $10.32 $9.05 8,143
2020-10-29 $10.32 $10.42 $10.25 $10.42 $9.14 11,677
2020-10-28 $10.51 $10.51 $10.36 $10.36 $9.09 11,705
2020-10-27 $10.67 $10.67 $10.57 $10.59 $9.29 11,387
2020-10-26 $10.76 $10.78 $10.58 $10.61 $9.31 6,305
2020-10-23 $10.77 $10.84 $10.75 $10.78 $9.45 10,438
2020-10-22 $10.67 $10.75 $10.67 $10.70 $9.38 14,831
2020-10-21 $10.69 $10.69 $10.62 $10.65 $9.34 5,908
2020-10-20 $10.64 $10.69 $10.63 $10.67 $9.35 13,226
2020-10-19 $10.76 $10.76 $10.60 $10.61 $9.31 10,204
2020-10-16 $10.81 $10.81 $10.74 $10.75 $9.43 3,706
2020-10-15 $10.76 $10.80 $10.70 $10.78 $9.45 6,921
2020-10-14 $10.82 $10.83 $10.78 $10.80 $9.47 50,474
2020-10-13 $10.83 $10.83 $10.76 $10.76 $9.44 3,365
2020-10-12 $10.84 $10.84 $10.82 $10.84 $9.51 1,924
2020-10-09 $10.86 $10.88 $10.77 $10.82 $9.49 19,140
2020-10-08 $10.77 $10.85 $10.77 $10.85 $9.51 5,988
2020-10-07 $10.69 $10.71 $10.64 $10.66 $9.35 13,612
2020-10-06 $10.70 $10.77 $10.67 $10.67 $9.35 17,035
2020-10-05 $10.69 $10.69 $10.64 $10.66 $9.35 6,847
2020-10-02 $10.50 $10.72 $10.50 $10.72 $9.33 5,015
2020-10-01 $10.59 $10.63 $10.52 $10.63 $9.25 6,776
2020-09-30 $10.62 $10.62 $10.53 $10.57 $9.20 20,773
2020-09-29 $10.75 $10.75 $10.45 $10.54 $9.17 37,255
2020-09-28 $10.47 $10.60 $10.47 $10.56 $9.19 6,075
2020-09-25 $10.23 $10.38 $10.23 $10.37 $9.02 9,978
2020-09-24 $10.32 $10.38 $10.22 $10.28 $8.94 8,210
2020-09-23 $10.68 $10.69 $10.32 $10.40 $9.05 18,797
2020-09-22 $10.70 $10.72 $10.61 $10.62 $9.24 6,866
2020-09-21 $10.70 $10.70 $10.55 $10.58 $9.21 22,569
2020-09-18 $10.84 $10.84 $10.75 $10.77 $9.37 12,100
2020-09-17 $10.88 $10.89 $10.81 $10.84 $9.43 15,810
2020-09-16 $10.90 $10.95 $10.84 $10.92 $9.50 6,133
2020-09-15 $10.87 $10.93 $10.80 $10.81 $9.41 10,242
2020-09-14 $10.80 $10.99 $10.77 $10.86 $9.45 68,052
2020-09-11 $10.77 $10.77 $10.68 $10.68 $9.30 4,175
2020-09-10 $10.82 $10.82 $10.64 $10.72 $9.33 9,187
2020-09-09 $10.82 $10.82 $10.78 $10.80 $9.40 7,292
2020-09-08 $10.70 $10.73 $10.63 $10.70 $9.31 16,832
2020-09-04 $10.92 $10.92 $10.59 $10.74 $9.34 15,434
2020-09-03 $10.98 $10.98 $10.79 $10.80 $9.40 17,908
2020-09-02 $10.97 $11.00 $10.95 $11.00 $9.50 10,282
2020-09-01 $10.98 $11.01 $10.94 $10.97 $9.47 10,799
2020-08-31 $11.09 $11.09 $10.91 $10.93 $9.44 26,262
2020-08-28 $10.98 $11.04 $10.92 $11.02 $9.52 20,750
2020-08-27 $10.95 $10.95 $10.88 $10.92 $9.43 6,120
2020-08-26 $10.96 $10.96 $10.85 $10.86 $9.37 6,214
2020-08-25 $11.00 $11.05 $10.94 $10.97 $9.47 6,654
2020-08-24 $10.93 $11.03 $10.86 $11.00 $9.50 13,211
2020-08-21 $10.93 $10.93 $10.84 $10.87 $9.38 63,747
2020-08-20 $10.99 $10.99 $10.93 $10.94 $9.44 5,034
2020-08-19 $11.09 $11.09 $10.96 $10.98 $9.48 5,573
2020-08-18 $11.18 $11.18 $10.99 $11.02 $9.51 10,579
2020-08-17 $11.20 $11.20 $11.08 $11.10 $9.58 20,047
2020-08-14 $11.15 $11.15 $11.08 $11.12 $9.60 13,305
2020-08-13 $11.19 $11.23 $11.07 $11.11 $9.59 15,821
2020-08-12 $11.18 $11.18 $11.13 $11.15 $9.62 3,949
2020-08-11 $11.29 $11.29 $11.07 $11.07 $9.56 53,184
2020-08-10 $11.10 $11.18 $11.10 $11.15 $9.63 12,020
2020-08-07 $10.93 $11.00 $10.91 $11.00 $9.50 13,836
2020-08-06 $10.88 $10.95 $10.87 $10.93 $9.43 6,729
2020-08-05 $10.90 $10.90 $10.83 $10.87 $9.38 23,193
2020-08-04 $10.81 $10.93 $10.77 $10.92 $9.35 10,590
2020-08-03 $10.75 $10.84 $10.67 $10.81 $9.26 31,664
2020-07-31 $10.83 $10.83 $10.63 $10.76 $9.21 14,996
2020-07-30 $10.77 $10.77 $10.68 $10.76 $9.21 8,303
2020-07-29 $10.75 $10.82 $10.71 $10.82 $9.27 12,872
2020-07-28 $10.66 $10.71 $10.66 $10.70 $9.16 1,497
2020-07-27 $10.72 $10.72 $10.63 $10.64 $9.11 6,783
2020-07-24 $10.71 $10.73 $10.64 $10.64 $9.11 11,597
2020-07-23 $10.75 $10.78 $10.67 $10.71 $9.17 4,968
2020-07-22 $10.72 $10.81 $10.64 $10.79 $9.24 4,126
2020-07-21 $10.58 $10.74 $10.58 $10.71 $9.17 8,042
2020-07-20 $10.60 $10.62 $10.50 $10.57 $9.05 13,782
2020-07-17 $10.67 $10.67 $10.58 $10.60 $9.07 3,643
2020-07-16 $10.64 $10.66 $10.53 $10.61 $9.08 16,878
2020-07-15 $10.55 $10.68 $10.55 $10.64 $9.11 6,520
2020-07-14 $10.33 $10.44 $10.33 $10.41 $8.91 6,289
2020-07-13 $10.37 $10.51 $10.37 $10.42 $8.92 7,439
2020-07-10 $10.25 $10.39 $10.25 $10.36 $8.87 9,071
2020-07-09 $10.54 $10.54 $10.30 $10.34 $8.85 8,494
2020-07-08 $10.58 $10.62 $10.47 $10.54 $9.03 14,933
2020-07-07 $10.65 $10.65 $10.50 $10.52 $9.00 14,308
2020-07-06 $10.89 $10.89 $10.55 $10.64 $9.11 12,285
2020-07-02 $10.94 $10.98 $10.83 $10.83 $9.19 60,108
2020-07-01 $10.76 $10.85 $10.72 $10.82 $9.18 35,101
2020-06-30 $10.67 $10.80 $10.67 $10.78 $9.15 9,153
2020-06-29 $10.68 $10.70 $10.55 $10.65 $9.04 42,391
2020-06-26 $10.75 $10.75 $10.53 $10.55 $8.96 11,955
2020-06-25 $10.66 $10.80 $10.58 $10.75 $9.13 13,520
2020-06-24 $11.00 $11.00 $10.58 $10.77 $9.14 24,342
2020-06-23 $11.16 $11.16 $11.01 $11.03 $9.36 18,574
2020-06-22 $11.10 $11.10 $10.94 $11.03 $9.36 10,275
2020-06-19 $11.29 $11.31 $11.07 $11.07 $9.40 9,380
2020-06-18 $11.13 $11.35 $11.13 $11.18 $9.49 10,443
2020-06-17 $11.40 $11.41 $11.27 $11.27 $9.56 5,518
2020-06-16 $11.76 $11.89 $11.33 $11.45 $9.72 25,194
2020-06-15 $10.97 $11.35 $10.89 $11.24 $9.54 20,424
2020-06-12 $11.17 $11.22 $10.87 $11.12 $9.44 11,226
2020-06-11 $11.31 $11.31 $10.75 $10.80 $9.17 22,795
2020-06-10 $12.00 $12.00 $11.50 $11.60 $9.85 15,839
2020-06-09 $12.20 $12.20 $11.96 $11.99 $10.17 10,436
2020-06-08 $12.13 $12.29 $12.07 $12.29 $10.43 14,591
2020-06-05 $11.66 $11.99 $11.66 $11.82 $10.03 12,215
2020-06-04 $11.34 $11.46 $11.24 $11.46 $9.73 8,825
2020-06-03 $11.17 $11.35 $11.06 $11.30 $9.59 12,250
2020-06-02 $11.06 $11.10 $11.01 $11.06 $9.31 14,550
2020-06-01 $10.78 $10.97 $10.77 $10.95 $9.21 9,621
2020-05-29 $10.75 $10.82 $10.64 $10.80 $9.09 11,039
2020-05-28 $10.98 $10.98 $10.81 $10.81 $9.10 7,841
2020-05-27 $10.95 $10.98 $10.67 $10.88 $9.16 13,327
2020-05-26 $10.78 $10.81 $10.68 $10.75 $9.04 12,931
2020-05-22 $10.38 $10.44 $10.35 $10.43 $8.78 7,437
2020-05-21 $10.35 $10.43 $10.30 $10.39 $8.75 7,779
2020-05-20 $10.34 $10.35 $10.26 $10.32 $8.68 7,763
2020-05-19 $10.10 $10.24 $10.03 $10.15 $8.54 7,549
2020-05-18 $9.77 $10.14 $9.77 $10.10 $8.50 11,588
2020-05-15 $9.57 $9.71 $9.57 $9.67 $8.14 8,782
2020-05-14 $9.37 $9.66 $9.19 $9.64 $8.11 13,253
2020-05-13 $9.75 $9.79 $9.42 $9.53 $8.02 4,799
2020-05-12 $10.00 $10.03 $9.90 $9.90 $8.33 3,168
2020-05-11 $10.00 $10.07 $9.91 $9.99 $8.40 11,784
2020-05-08 $9.88 $10.06 $9.88 $10.06 $8.46 9,200
2020-05-07 $9.68 $9.97 $9.68 $9.80 $8.25 3,588
2020-05-06 $9.64 $9.70 $9.63 $9.67 $8.14 5,327
2020-05-05 $9.76 $9.97 $9.65 $9.72 $8.18 9,285
2020-05-04 $9.62 $9.78 $9.55 $9.72 $8.10 11,150
2020-05-01 $10.05 $10.05 $9.74 $9.77 $8.14 6,857
2020-04-30 $10.34 $10.34 $10.07 $10.16 $8.46 14,769
2020-04-29 $10.09 $10.41 $10.04 $10.33 $8.61 10,754
2020-04-28 $9.84 $9.96 $9.78 $9.85 $8.21 4,138
2020-04-27 $9.47 $9.75 $9.47 $9.72 $8.09 6,415
2020-04-24 $9.46 $9.51 $9.35 $9.51 $7.92 2,527
2020-04-23 $9.32 $9.54 $9.32 $9.40 $7.83 2,159
2020-04-22 $9.30 $9.42 $9.27 $9.32 $7.76 5,619
2020-04-21 $9.24 $9.30 $9.13 $9.25 $7.70 4,374
2020-04-20 $9.41 $9.58 $9.27 $9.27 $7.72 10,256
2020-04-17 $9.55 $9.65 $9.49 $9.56 $7.97 2,941
2020-04-16 $9.56 $9.56 $9.21 $9.22 $7.68 8,177
2020-04-15 $9.42 $9.59 $9.33 $9.39 $7.82 11,804
2020-04-14 $10.08 $10.08 $9.80 $9.93 $8.27 8,943
2020-04-13 $9.71 $9.75 $9.43 $9.67 $8.06 11,026
2020-04-09 $9.15 $10.06 $9.15 $9.70 $8.08 23,466
2020-04-08 $8.41 $9.18 $8.41 $9.11 $7.59 10,253
2020-04-07 $8.19 $8.93 $8.19 $8.60 $7.16 33,231
2020-04-06 $8.00 $8.38 $8.00 $8.18 $6.81 5,800
2020-04-03 $8.14 $8.14 $7.61 $7.74 $6.45 8,851
2020-04-02 $8.21 $8.36 $8.13 $8.20 $6.75 4,315
2020-04-01 $8.60 $8.60 $8.12 $8.12 $6.68 11,505
2020-03-31 $8.99 $8.99 $8.76 $8.79 $7.23 16,954
2020-03-30 $9.09 $9.09 $8.27 $8.73 $7.18 9,475
2020-03-27 $9.10 $9.11 $8.80 $8.98 $7.39 8,143
2020-03-26 $8.40 $9.45 $8.40 $8.99 $7.40 8,090
2020-03-25 $8.16 $8.90 $7.73 $8.37 $6.89 23,975
2020-03-24 $7.78 $8.13 $7.61 $7.89 $6.49 29,343
2020-03-23 $7.75 $7.79 $6.70 $7.32 $6.02 32,808
2020-03-20 $8.50 $8.82 $7.92 $8.13 $6.68 19,005
2020-03-19 $6.98 $8.18 $6.79 $7.88 $6.48 38,713
2020-03-18 $8.88 $8.88 $6.81 $7.25 $5.96 48,927
2020-03-17 $9.02 $9.62 $8.75 $8.97 $7.38 124,631
2020-03-16 $10.11 $10.77 $9.28 $9.28 $7.63 52,571
2020-03-13 $10.67 $10.67 $10.10 $10.50 $8.64 22,729
2020-03-12 $11.84 $11.84 $10.19 $10.21 $8.40 33,189
2020-03-11 $12.29 $12.29 $11.65 $11.65 $9.58 28,040
2020-03-10 $12.66 $12.66 $12.00 $12.29 $10.11 15,098
2020-03-09 $12.76 $13.00 $12.03 $12.26 $10.08 72,529
2020-03-06 $13.26 $13.52 $13.26 $13.33 $10.97 8,193
2020-03-05 $13.86 $13.86 $13.66 $13.70 $11.27 13,862
2020-03-04 $13.60 $14.03 $13.60 $13.98 $11.50 13,536
2020-03-03 $14.05 $14.08 $13.75 $13.78 $11.25 16,300
2020-03-02 $13.30 $13.84 $13.30 $13.81 $11.28 32,460
2020-02-28 $13.45 $13.45 $13.06 $13.32 $10.88 32,998
2020-02-27 $14.17 $14.17 $13.70 $13.73 $11.21 36,178
2020-02-26 $14.27 $14.43 $14.23 $14.25 $11.64 13,708
2020-02-25 $14.80 $14.80 $14.20 $14.26 $11.65 34,687
2020-02-24 $14.84 $14.84 $14.69 $14.73 $12.03 52,999
2020-02-21 $14.97 $15.01 $14.93 $14.97 $12.23 16,214
2020-02-20 $15.03 $15.05 $15.00 $15.05 $12.29 6,997
2020-02-19 $15.10 $15.10 $14.99 $14.99 $12.24 6,096
2020-02-18 $15.01 $15.05 $15.00 $15.03 $12.27 10,512
2020-02-14 $15.01 $15.02 $15.00 $15.02 $12.27 6,943
2020-02-13 $15.00 $15.01 $14.97 $14.99 $12.25 16,374
2020-02-12 $14.98 $14.99 $14.98 $14.98 $12.24 3,800
2020-02-11 $14.88 $14.94 $14.88 $14.92 $12.19 39,007
2020-02-10 $14.86 $14.89 $14.85 $14.89 $12.16 4,896
2020-02-07 $14.88 $14.91 $14.86 $14.88 $12.15 9,807
2020-02-06 $14.94 $14.95 $14.90 $14.91 $12.18 10,427
2020-02-05 $14.77 $14.90 $14.77 $14.90 $12.17 12,241
2020-02-04 $14.93 $14.95 $14.92 $14.92 $12.11 5,367
2020-02-03 $14.80 $14.91 $14.80 $14.85 $12.05 7,892
2020-01-31 $14.89 $14.89 $14.81 $14.81 $12.02 6,199
2020-01-30 $14.93 $14.93 $14.88 $14.92 $12.11 8,134
2020-01-29 $14.92 $14.99 $14.92 $14.96 $12.14 8,284
2020-01-28 $14.84 $14.93 $14.84 $14.93 $12.11 8,519
2020-01-27 $14.90 $14.90 $14.83 $14.85 $12.06 27,170
2020-01-24 $15.07 $15.09 $14.92 $14.95 $12.13 7,512
2020-01-23 $15.04 $15.05 $14.99 $15.04 $12.21 6,253
2020-01-22 $15.10 $15.10 $15.02 $15.03 $12.20 9,613
2020-01-21 $15.08 $15.08 $15.01 $15.03 $12.20 42,110
2020-01-17 $15.06 $15.12 $15.04 $15.08 $12.24 194,805
2020-01-16 $15.06 $15.07 $15.05 $15.06 $12.22 8,367
2020-01-15 $14.99 $15.03 $14.98 $15.02 $12.19 8,128
2020-01-14 $14.97 $14.99 $14.94 $14.98 $12.15 15,223
2020-01-13 $14.88 $14.98 $14.87 $14.94 $12.13 27,281
2020-01-10 $14.88 $14.90 $14.84 $14.89 $12.08 45,105
2020-01-09 $14.85 $14.92 $14.85 $14.90 $12.09 13,354
2020-01-08 $14.87 $14.89 $14.80 $14.85 $12.05 21,176
2020-01-07 $14.88 $14.88 $14.83 $14.87 $12.07 11,273
2020-01-06 $14.84 $14.89 $14.80 $14.87 $12.07 29,193
2020-01-03 $14.80 $14.86 $14.80 $14.83 $12.04 8,094
2020-01-02 $14.83 $14.84 $14.74 $14.80 $12.01 29,315
2019-12-31 $14.72 $14.80 $14.72 $14.79 $12.00 20,727
2019-12-30 $15.01 $15.01 $14.75 $14.76 $11.98 16,278
2019-12-27 $15.15 $15.15 $15.04 $15.04 $12.02 4,659
2019-12-26 $15.08 $15.08 $15.00 $15.04 $12.02 4,182
2019-12-24 $14.92 $15.00 $14.92 $15.00 $11.99 2,998
2019-12-23 $14.96 $14.98 $14.94 $14.95 $11.95 11,546
2019-12-20 $15.00 $15.00 $14.95 $14.97 $11.97 11,297
2019-12-19 $14.93 $14.99 $14.93 $14.96 $11.96 3,085
2019-12-18 $14.92 $14.97 $14.90 $14.94 $11.94 8,822
2019-12-17 $14.86 $14.93 $14.85 $14.91 $11.92 9,203
2019-12-16 $14.74 $14.88 $14.74 $14.88 $11.89 19,057
2019-12-13 $14.69 $14.74 $14.69 $14.74 $11.78 8,343
2019-12-12 $14.66 $14.80 $14.66 $14.72 $11.77 5,447
2019-12-11 $14.71 $14.71 $14.68 $14.70 $11.75 11,500
2019-12-10 $14.66 $14.73 $14.66 $14.72 $11.76 14,510
2019-12-09 $14.68 $14.74 $14.67 $14.70 $11.75 100,942
2019-12-06 $14.68 $14.70 $14.64 $14.68 $11.74 11,061
2019-12-05 $14.62 $14.64 $14.60 $14.63 $11.69 15,340
2019-12-04 $14.62 $14.64 $14.59 $14.63 $11.69 10,467
2019-12-03 $14.59 $14.65 $14.56 $14.63 $11.62 4,748
2019-12-02 $14.80 $14.80 $14.65 $14.66 $11.64 7,669
2019-11-29 $14.77 $14.77 $14.70 $14.73 $11.69 12,495
2019-11-27 $14.70 $14.73 $14.67 $14.72 $11.68 4,605
2019-11-26 $14.69 $14.74 $14.67 $14.70 $11.67 15,317
2019-11-25 $14.68 $14.73 $14.68 $14.70 $11.67 6,332
2019-11-22 $14.66 $14.68 $14.62 $14.66 $11.64 10,455
2019-11-21 $14.69 $14.69 $14.57 $14.64 $11.62 28,041
2019-11-20 $14.69 $14.69 $14.60 $14.65 $11.63 10,752
2019-11-19 $14.70 $14.72 $14.68 $14.69 $11.66 6,655
2019-11-18 $14.75 $14.75 $14.69 $14.69 $11.66 12,168
2019-11-15 $14.72 $14.73 $14.69 $14.72 $11.69 5,830
2019-11-14 $14.69 $14.77 $14.68 $14.72 $11.69 9,712
2019-11-13 $14.71 $14.73 $14.67 $14.68 $11.66 124,136
2019-11-12 $14.76 $14.76 $14.71 $14.73 $11.70 3,827
2019-11-11 $14.76 $14.76 $14.71 $14.71 $11.68 5,550
2019-11-08 $14.73 $14.77 $14.71 $14.71 $11.68 4,041
2019-11-07 $14.83 $14.84 $14.73 $14.76 $11.72 44,409
2019-11-06 $14.85 $14.87 $14.80 $14.82 $11.76 5,458
2019-11-05 $14.99 $14.99 $14.84 $14.85 $11.79 6,215
2019-11-04 $15.02 $15.02 $14.97 $15.00 $11.83 16,112
2019-11-01 $14.86 $14.96 $14.86 $14.92 $11.77 17,633
2019-10-31 $14.82 $14.85 $14.80 $14.85 $11.71 5,095
2019-10-30 $14.85 $14.87 $14.78 $14.86 $11.72 24,433
2019-10-29 $14.80 $14.83 $14.80 $14.83 $11.70 1,808
2019-10-28 $14.86 $14.89 $14.81 $14.82 $11.69 7,520
2019-10-25 $14.86 $14.87 $14.82 $14.85 $11.71 6,639
2019-10-24 $14.90 $14.91 $14.83 $14.83 $11.70 8,661
2019-10-23 $14.85 $14.91 $14.85 $14.88 $11.74 5,063
2019-10-22 $14.88 $14.92 $14.83 $14.88 $11.74 9,863
2019-10-21 $14.80 $14.85 $14.79 $14.83 $11.70 6,710
2019-10-18 $14.75 $14.79 $14.74 $14.75 $11.64 2,694
2019-10-17 $14.73 $14.76 $14.70 $14.73 $11.62 8,447
2019-10-16 $14.71 $14.76 $14.67 $14.76 $11.64 30,610
2019-10-15 $14.67 $14.74 $14.67 $14.71 $11.60 35,290
2019-10-14 $14.64 $14.69 $14.63 $14.65 $11.55 9,471
2019-10-11 $14.70 $14.78 $14.65 $14.71 $11.60 17,410
2019-10-10 $14.64 $14.64 $14.59 $14.60 $11.52 6,287
2019-10-09 $14.62 $14.63 $14.58 $14.59 $11.51 5,912
2019-10-08 $14.64 $14.64 $14.57 $14.59 $11.50 3,501
2019-10-07 $14.70 $14.70 $14.65 $14.68 $11.58 4,895
2019-10-04 $14.62 $14.67 $14.60 $14.64 $11.54 11,815
2019-10-03 $14.62 $14.62 $14.52 $14.55 $11.48 15,841
2019-10-02 $14.83 $14.83 $14.60 $14.65 $11.48 15,198
2019-10-01 $14.96 $14.96 $14.83 $14.83 $11.62 3,863
2019-09-30 $14.97 $14.97 $14.93 $14.96 $11.72 5,862
2019-09-27 $14.98 $14.98 $14.88 $14.88 $11.66 3,748
2019-09-26 $14.94 $14.95 $14.93 $14.94 $11.71 4,225
2019-09-25 $14.91 $14.94 $14.91 $14.94 $11.70 4,394
2019-09-24 $14.98 $14.99 $14.89 $14.89 $11.67 13,905
2019-09-23 $14.94 $15.23 $14.70 $14.98 $11.74 9,606
2019-09-20 $14.97 $15.00 $14.95 $14.96 $11.72 5,109
2019-09-19 $15.09 $15.09 $14.93 $14.95 $11.71 12,078
2019-09-18 $14.91 $14.99 $14.89 $14.99 $11.74 12,500
2019-09-17 $14.85 $14.87 $14.85 $14.87 $11.65 977
2019-09-16 $14.91 $14.92 $14.85 $14.91 $11.68 5,624
2019-09-13 $14.93 $14.93 $14.88 $14.90 $11.67 12,200
2019-09-12 $14.87 $14.88 $14.84 $14.88 $11.66 3,030
2019-09-11 $14.81 $14.85 $14.81 $14.85 $11.64 3,100
2019-09-10 $14.75 $14.79 $14.74 $14.78 $11.58 13,407
2019-09-09 $14.70 $14.75 $14.70 $14.75 $11.56 9,418
2019-09-06 $14.62 $14.66 $14.62 $14.66 $11.49 2,756
2019-09-05 $14.72 $14.72 $14.62 $14.66 $11.49 23,729
2019-09-04 $14.63 $14.76 $14.62 $14.70 $11.44 7,988
2019-09-03 $14.67 $14.67 $14.58 $14.59 $11.36 4,996
2019-08-30 $14.67 $14.68 $14.64 $14.66 $11.41 3,512
2019-08-29 $14.63 $14.68 $14.61 $14.67 $11.42 4,197
2019-08-28 $14.50 $14.60 $14.50 $14.55 $11.32 11,061
2019-08-27 $14.58 $14.74 $14.57 $14.57 $11.34 13,048
2019-08-26 $14.67 $14.69 $14.61 $14.61 $11.37 6,069
2019-08-23 $14.74 $14.75 $14.63 $14.63 $11.39 4,334
2019-08-22 $14.76 $14.82 $14.70 $14.73 $11.46 9,403
2019-08-21 $14.75 $14.78 $14.72 $14.76 $11.48 18,997
2019-08-20 $14.68 $14.75 $14.68 $14.72 $11.46 1,086
2019-08-19 $14.74 $14.75 $14.69 $14.72 $11.46 5,802
2019-08-16 $14.69 $14.69 $14.58 $14.67 $11.42 4,795
2019-08-15 $14.50 $14.51 $14.43 $14.46 $11.25 7,143
2019-08-14 $14.82 $14.82 $14.48 $14.48 $11.27 15,831
2019-08-13 $14.68 $14.79 $14.68 $14.71 $11.45 44,334
2019-08-12 $14.75 $14.77 $14.65 $14.72 $11.46 11,583
2019-08-09 $14.66 $14.86 $14.66 $14.83 $11.54 5,148
2019-08-08 $14.92 $14.92 $14.68 $14.88 $11.58 478,737
2019-08-07 $14.59 $14.72 $14.57 $14.72 $11.46 4,899
2019-08-06 $14.71 $14.77 $14.61 $14.69 $11.43 6,640
2019-08-05 $15.00 $15.00 $14.55 $14.61 $11.37 30,348
2019-08-02 $15.25 $15.25 $15.00 $15.00 $11.60 13,464
2019-08-01 $15.04 $15.15 $15.02 $15.15 $11.71 19,158
2019-07-31 $15.14 $15.20 $15.09 $15.12 $11.69 7,482
2019-07-30 $15.11 $15.13 $15.11 $15.13 $11.69 5,582
2019-07-29 $15.07 $15.10 $15.05 $15.10 $11.67 5,667
2019-07-26 $15.01 $15.09 $15.00 $15.01 $11.60 4,694
2019-07-25 $15.04 $15.10 $15.04 $15.05 $11.63 4,512
2019-07-24 $15.14 $15.14 $15.06 $15.14 $11.71 7,252
2019-07-23 $15.06 $15.06 $15.00 $15.06 $11.64 4,801
2019-07-22 $14.92 $15.06 $14.92 $14.98 $11.58 9,553
2019-07-19 $15.04 $15.09 $15.00 $15.00 $11.60 16,441
2019-07-18 $15.00 $15.08 $15.00 $15.06 $11.64 15,805
2019-07-17 $15.03 $15.06 $15.00 $15.02 $11.61 5,382
2019-07-16 $15.06 $15.12 $15.05 $15.05 $11.64 6,264
2019-07-15 $15.07 $15.15 $15.07 $15.10 $11.67 3,981
2019-07-12 $15.08 $15.15 $15.04 $15.12 $11.69 6,610
2019-07-11 $15.07 $15.12 $15.07 $15.07 $11.65 10,799
2019-07-10 $14.99 $15.11 $14.99 $15.07 $11.65 4,937
2019-07-09 $15.00 $15.03 $14.94 $14.97 $11.57 4,907
2019-07-08 $15.00 $15.01 $14.95 $14.96 $11.57 7,873
2019-07-05 $15.08 $15.08 $14.90 $15.02 $11.61 12,264
2019-07-03 $15.05 $15.05 $14.90 $14.98 $11.58 5,378
2019-07-02 $14.99 $15.05 $14.97 $14.99 $11.51 4,659
2019-07-01 $15.00 $15.05 $14.93 $14.98 $11.51 13,175
2019-06-28 $14.95 $14.97 $14.93 $14.97 $11.50 1,535
2019-06-27 $14.77 $14.90 $14.77 $14.90 $11.45 6,565
2019-06-26 $14.94 $14.96 $14.85 $14.86 $11.41 7,738
2019-06-25 $15.00 $15.00 $14.90 $14.95 $11.48 3,603
2019-06-24 $15.00 $15.00 $14.92 $14.97 $11.50 4,753
2019-06-21 $15.00 $15.00 $14.90 $14.95 $11.48 3,250
2019-06-20 $14.98 $14.99 $14.92 $14.96 $11.49 6,929
2019-06-19 $14.90 $14.90 $14.87 $14.90 $11.45 4,596
2019-06-18 $14.89 $14.90 $14.87 $14.90 $11.45 4,284
2019-06-17 $14.90 $14.90 $14.80 $14.83 $11.39 5,526
2019-06-14 $14.90 $14.90 $14.80 $14.80 $11.37 2,667
2019-06-13 $14.81 $14.85 $14.80 $14.85 $11.41 1,626
2019-06-12 $14.77 $14.86 $14.74 $14.74 $11.32 5,492
2019-06-11 $14.73 $14.77 $14.73 $14.74 $11.32 2,057
2019-06-10 $14.69 $14.81 $14.63 $14.75 $11.33 10,243
2019-06-07 $14.75 $14.80 $14.70 $14.77 $11.35 8,523
2019-06-06 $14.68 $14.77 $14.57 $14.70 $11.29 6,236
2019-06-05 $14.75 $14.75 $14.53 $14.63 $11.23 5,594
2019-06-04 $14.64 $14.67 $14.62 $14.66 $11.19 4,394
2019-06-03 $14.47 $14.59 $14.46 $14.48 $11.05 3,171
2019-05-31 $14.38 $14.55 $13.20 $14.51 $11.08 9,485
2019-05-30 $14.70 $14.72 $14.63 $14.66 $11.18 3,713
2019-05-29 $14.50 $14.70 $13.61 $14.62 $11.16 5,599
2019-05-28 $14.81 $14.81 $14.60 $14.71 $11.23 6,693
2019-05-24 $14.89 $14.89 $14.81 $14.88 $11.36 6,242
2019-05-23 $14.82 $14.82 $14.72 $14.81 $11.30 4,469
2019-05-22 $14.84 $14.91 $14.84 $14.90 $11.37 6,642
2019-05-21 $14.91 $14.91 $14.83 $14.88 $11.35 6,088
2019-05-20 $14.88 $14.88 $14.86 $14.87 $11.35 4,005
2019-05-17 $14.88 $14.89 $14.86 $14.86 $11.34 7,422
2019-05-16 $14.94 $14.94 $14.84 $14.88 $11.36 3,466
2019-05-15 $14.86 $14.86 $14.80 $14.84 $11.32 1,768
2019-05-14 $14.79 $14.87 $14.78 $14.87 $11.35 3,158
2019-05-13 $14.61 $14.80 $14.61 $14.73 $11.24 6,646
2019-05-10 $14.79 $14.85 $14.79 $14.83 $11.32 2,180
2019-05-09 $14.81 $14.81 $14.67 $14.80 $11.29 16,664
2019-05-08 $14.80 $14.95 $14.80 $14.85 $11.33 12,397
2019-05-07 $14.98 $14.98 $14.88 $14.94 $11.40 8,335
2019-05-06 $14.86 $15.01 $14.84 $15.01 $11.45 6,137
2019-05-03 $15.14 $15.14 $14.90 $15.00 $11.44 8,843
2019-05-02 $15.02 $15.05 $15.01 $15.03 $11.40 7,819
2019-05-01 $15.13 $15.13 $14.97 $15.04 $11.41 7,423
2019-04-30 $15.03 $15.07 $14.95 $15.04 $11.40 8,771
2019-04-29 $14.99 $15.03 $14.99 $15.03 $11.40 2,730
2019-04-26 $14.93 $14.99 $14.93 $14.99 $11.37 4,297
2019-04-25 $14.96 $14.97 $14.91 $14.97 $11.35 7,767
2019-04-24 $14.98 $14.98 $14.92 $14.94 $11.33 4,213
2019-04-23 $14.92 $14.98 $14.89 $14.98 $11.36 4,623
2019-04-22 $14.98 $14.98 $14.91 $14.92 $11.31 9,502
2019-04-18 $14.98 $14.98 $14.89 $14.90 $11.30 8,448
2019-04-17 $14.97 $14.97 $14.85 $14.85 $11.26 6,253
2019-04-16 $14.99 $14.99 $14.93 $14.95 $11.34 6,165
2019-04-15 $14.95 $14.96 $14.89 $14.94 $11.33 5,385
2019-04-12 $14.99 $14.99 $14.88 $14.95 $11.34 5,957
2019-04-11 $14.85 $14.95 $14.81 $14.93 $11.32 12,973
2019-04-10 $14.83 $14.90 $14.83 $14.85 $11.26 9,519
2019-04-09 $14.86 $14.89 $14.85 $14.89 $11.29 6,975
2019-04-08 $14.94 $14.94 $14.88 $14.90 $11.30 10,617
2019-04-05 $15.12 $15.12 $14.85 $14.90 $11.30 13,336
2019-04-04 $14.94 $14.94 $14.83 $14.86 $11.27 6,546
2019-04-03 $14.90 $14.90 $14.80 $14.82 $11.24 6,077
2019-04-02 $15.12 $15.12 $14.63 $14.97 $11.28 3,789
2019-04-01 $14.95 $14.98 $14.80 $14.93 $11.25 23,143
2019-03-29 $14.93 $14.93 $14.85 $14.86 $11.20 10,828
2019-03-28 $14.85 $15.00 $14.80 $14.95 $11.26 14,029
2019-03-27 $14.76 $14.92 $14.72 $14.80 $11.15 11,393
2019-03-26 $14.73 $14.82 $14.73 $14.82 $11.17 6,220
2019-03-25 $14.69 $14.75 $14.68 $14.75 $11.11 3,112
2019-03-22 $14.80 $14.83 $14.74 $14.74 $11.11 12,951
2019-03-21 $14.65 $14.87 $14.65 $14.85 $11.19 11,275
2019-03-20 $14.73 $14.83 $14.71 $14.77 $11.13 9,538
2019-03-19 $14.78 $14.85 $14.76 $14.80 $11.15 17,256
2019-03-18 $14.78 $14.80 $14.77 $14.79 $11.14 5,038
2019-03-15 $14.74 $14.76 $14.73 $14.75 $11.11 3,400
2019-03-14 $14.72 $14.73 $14.71 $14.72 $11.09 2,883
2019-03-13 $14.73 $14.74 $14.70 $14.72 $11.09 5,769
2019-03-12 $14.89 $15.00 $14.66 $14.66 $11.05 17,680
2019-03-11 $14.79 $14.79 $14.62 $14.67 $11.05 8,552
2019-03-08 $14.50 $14.57 $14.50 $14.55 $10.96 15,202
2019-03-07 $14.53 $14.60 $14.52 $14.55 $10.96 5,033
2019-03-06 $14.77 $14.77 $14.60 $14.61 $11.01 13,688
2019-03-05 $14.97 $14.97 $14.67 $14.68 $11.06 11,572
2019-03-04 $15.00 $15.00 $14.78 $14.78 $11.06 8,576
2019-03-01 $14.83 $14.83 $14.79 $14.80 $11.08 14,335
2019-02-28 $14.86 $14.92 $14.79 $14.81 $11.08 4,055
2019-02-27 $14.82 $14.91 $14.82 $14.86 $11.12 91,667
2019-02-26 $14.95 $14.97 $14.86 $14.90 $11.15 12,824
2019-02-25 $14.91 $14.97 $14.90 $14.91 $11.16 29,472
2019-02-22 $14.84 $14.91 $14.84 $14.90 $11.15 7,151
2019-02-21 $14.80 $14.80 $14.73 $14.79 $11.07 9,669
2019-02-20 $14.74 $14.79 $14.74 $14.76 $11.05 5,351
2019-02-19 $14.96 $14.96 $14.70 $14.72 $11.02 6,176
2019-02-15 $14.69 $14.69 $14.67 $14.67 $10.98 1,756
2019-02-14 $14.61 $14.69 $14.61 $14.67 $10.98 13,564
2019-02-13 $14.69 $14.69 $14.66 $14.68 $10.99 13,562
2019-02-12 $14.75 $14.75 $14.62 $14.67 $10.98 3,193
2019-02-11 $14.57 $14.64 $14.57 $14.60 $10.93 8,589
2019-02-08 $14.64 $14.64 $14.55 $14.57 $10.90 3,247
2019-02-07 $14.65 $14.65 $14.54 $14.54 $10.88 10,530
2019-02-06 $14.68 $14.69 $14.66 $14.66 $10.98 7,342
2019-02-05 $14.60 $14.71 $14.60 $14.67 $10.98 6,759
2019-02-04 $14.76 $14.76 $14.70 $14.73 $10.96 4,700
2019-02-01 $14.72 $14.72 $14.68 $14.69 $10.93 4,774
2019-01-31 $14.81 $14.81 $14.60 $14.66 $10.90 7,312
2019-01-30 $14.46 $14.60 $14.46 $14.58 $10.85 3,112
2019-01-29 $14.51 $14.51 $14.45 $14.46 $10.76 11,414
2019-01-28 $14.42 $14.48 $14.41 $14.44 $10.74 10,747
2019-01-25 $14.60 $14.60 $14.42 $14.42 $10.72 6,271
2019-01-24 $14.34 $14.38 $14.31 $14.37 $10.69 5,292
2019-01-23 $14.34 $14.34 $14.25 $14.29 $10.63 17,342
2019-01-22 $14.33 $14.36 $14.21 $14.23 $10.58 9,924
2019-01-18 $14.39 $14.39 $14.30 $14.30 $10.64 7,883
2019-01-17 $14.32 $14.32 $14.25 $14.32 $10.65 8,112
2019-01-16 $14.19 $14.30 $14.19 $14.30 $10.64 11,559
2019-01-15 $14.02 $14.18 $14.02 $14.17 $10.54 18,362
2019-01-14 $14.10 $14.15 $14.09 $14.09 $10.48 1,853
2019-01-11 $14.05 $14.09 $14.05 $14.09 $10.48 3,249
2019-01-10 $14.03 $14.08 $14.00 $14.08 $10.47 887
2019-01-09 $14.18 $14.18 $13.99 $14.01 $10.42 7,122
2019-01-08 $13.92 $14.03 $13.92 $14.03 $10.43 8,344
2019-01-07 $13.86 $13.92 $13.71 $13.89 $10.33 15,158
2019-01-04 $13.57 $13.63 $13.57 $13.61 $10.12 6,333
2019-01-03 $13.32 $13.44 $13.32 $13.43 $9.99 8,917
2019-01-02 $13.08 $13.42 $13.08 $13.41 $9.97 1,118
2018-12-31 $13.41 $13.43 $13.29 $13.29 $9.88 3,065
2018-12-28 $13.36 $13.49 $13.35 $13.40 $9.97 11,117
2018-12-27 $13.18 $13.36 $13.12 $13.36 $9.87 51,976
2018-12-26 $12.89 $13.33 $12.89 $13.28 $9.81 5,936
2018-12-24 $13.18 $13.19 $12.93 $12.93 $9.55 5,873
2018-12-21 $13.30 $13.43 $13.15 $13.15 $9.71 5,419
2018-12-20 $13.68 $13.68 $13.20 $13.23 $9.77 22,407
2018-12-19 $13.72 $13.73 $13.68 $13.68 $10.10 4,557
2018-12-18 $13.57 $13.74 $13.57 $13.61 $10.05 16,024
2018-12-17 $14.03 $14.03 $13.58 $13.58 $10.03 16,331
2018-12-14 $14.05 $14.16 $14.05 $14.08 $10.40 4,734
2018-12-13 $14.13 $14.19 $14.11 $14.11 $10.42 2,752
2018-12-12 $14.20 $14.24 $14.15 $14.17 $10.47 2,258
2018-12-11 $14.39 $14.39 $14.12 $14.12 $10.43 4,255
2018-12-10 $14.14 $14.24 $14.08 $14.18 $10.47 6,614
2018-12-07 $14.38 $14.39 $14.24 $14.24 $10.52 2,783
2018-12-06 $14.42 $14.42 $14.08 $14.27 $10.54 15,877
2018-12-04 $14.65 $14.66 $14.45 $14.45 $10.60 15,865
2018-12-03 $14.80 $14.80 $14.57 $14.65 $10.75 10,673
2018-11-30 $14.52 $14.55 $14.49 $14.55 $10.67 11,231
2018-11-29 $14.51 $14.52 $14.47 $14.52 $10.65 13,427
2018-11-28 $14.39 $14.51 $14.39 $14.50 $10.64 1,432
2018-11-27 $14.40 $14.41 $14.38 $14.39 $10.56 4,765
2018-11-26 $14.50 $14.50 $14.42 $14.42 $10.58 4,136
2018-11-23 $14.50 $14.50 $14.34 $14.35 $10.53 2,571
2018-11-21 $14.33 $14.41 $14.33 $14.39 $10.56 3,498
2018-11-20 $14.42 $14.42 $14.33 $14.36 $10.53 2,504
2018-11-19 $14.52 $14.52 $14.43 $14.47 $10.61 4,367
2018-11-16 $14.47 $14.47 $14.45 $14.46 $10.61 5,080
2018-11-15 $14.43 $14.46 $14.42 $14.45 $10.60 5,447
2018-11-14 $14.54 $14.58 $14.50 $14.51 $10.65 6,240
2018-11-13 $14.55 $14.62 $14.54 $14.54 $10.66 7,875
2018-11-12 $14.62 $14.66 $14.62 $14.63 $10.73 5,424
2018-11-09 $14.70 $14.70 $14.64 $14.65 $10.75 2,858
2018-11-08 $14.72 $14.72 $14.70 $14.70 $10.78 1,175
2018-11-07 $14.64 $14.69 $14.61 $14.69 $10.78 4,012
2018-11-06 $14.51 $14.52 $14.51 $14.52 $10.65 451
2018-11-05 $14.42 $14.48 $14.42 $14.45 $10.60 29,839
2018-11-02 $14.53 $14.53 $14.51 $14.51 $10.57 956
2018-11-01 $14.49 $14.53 $14.46 $14.51 $10.57 7,133
2018-10-31 $14.30 $14.51 $14.30 $14.39 $10.49 5,367
2018-10-30 $14.34 $14.35 $14.31 $14.31 $10.43 4,458
2018-10-29 $14.29 $14.46 $14.29 $14.29 $10.41 1,943
2018-10-26 $14.40 $14.40 $14.25 $14.29 $10.41 8,604
2018-10-25 $14.38 $14.49 $14.38 $14.44 $10.52 6,234
2018-10-24 $14.51 $14.58 $14.46 $14.47 $10.55 10,719
2018-10-23 $14.44 $14.53 $14.42 $14.51 $10.57 4,251
2018-10-22 $14.80 $14.80 $14.57 $14.59 $10.63 4,316
2018-10-19 $14.57 $14.69 $14.57 $14.66 $10.68 3,102
2018-10-18 $14.68 $14.68 $14.59 $14.59 $10.63 1,246
2018-10-17 $14.77 $14.82 $14.65 $14.65 $10.68 3,745
2018-10-16 $14.60 $14.60 $14.60 $14.60 $10.64 505
2018-10-15 $14.59 $14.59 $14.53 $14.53 $10.59 2,268
2018-10-12 $14.80 $14.80 $14.40 $14.41 $10.50 18,473
2018-10-11 $14.57 $14.58 $14.41 $14.47 $10.54 3,513
2018-10-10 $14.86 $14.86 $14.62 $14.62 $10.65 7,727
2018-10-09 $14.65 $14.87 $14.65 $14.86 $10.83 9,951
2018-10-08 $14.70 $14.85 $14.70 $14.79 $10.78 5,024
2018-10-05 $14.82 $14.89 $14.77 $14.77 $10.76 17,577
2018-10-04 $14.73 $14.93 $14.73 $14.81 $10.79 17,899
2018-10-03 $15.15 $15.15 $14.96 $15.00 $10.93 8,264
2018-10-02 $15.10 $15.17 $15.10 $15.15 $10.97 15,062
2018-10-01 $15.00 $15.18 $15.00 $15.17 $10.98 8,290
2018-09-28 $15.12 $15.15 $15.09 $15.12 $10.95 5,227
2018-09-27 $15.10 $15.15 $15.07 $15.09 $10.93 4,756
2018-09-26 $15.09 $15.12 $15.04 $15.08 $10.92 19,384
2018-09-25 $15.10 $15.17 $15.10 $15.11 $10.94 3,528
2018-09-24 $15.18 $15.18 $15.10 $15.10 $10.93 6,430
2018-09-21 $15.03 $15.21 $15.03 $15.21 $11.01 4,988
2018-09-20 $15.18 $15.18 $15.06 $15.15 $10.97 12,573
2018-09-19 $15.17 $15.18 $15.09 $15.09 $10.93 10,969
2018-09-18 $15.26 $15.26 $15.15 $15.15 $10.97 3,832
2018-09-17 $15.22 $15.22 $15.16 $15.17 $10.98 10,166
2018-09-14 $15.32 $15.32 $15.19 $15.22 $11.02 5,497
2018-09-13 $15.39 $15.39 $15.18 $15.26 $11.05 11,369
2018-09-12 $15.12 $15.18 $15.12 $15.18 $10.99 11,467
2018-09-11 $15.17 $15.18 $15.13 $15.13 $10.96 3,420
2018-09-10 $15.10 $15.17 $15.10 $15.15 $10.97 5,764
2018-09-07 $15.23 $15.23 $15.11 $15.12 $10.95 3,852
2018-09-06 $15.29 $15.29 $15.20 $15.20 $11.01 40,275
2018-09-05 $15.20 $15.35 $15.20 $15.28 $11.00 34,709
2018-09-04 $15.30 $15.35 $15.27 $15.31 $11.02 7,677
2018-08-31 $15.38 $15.38 $15.33 $15.34 $11.04 7,820
2018-08-30 $15.58 $15.58 $15.38 $15.38 $11.07 15,272
2018-08-29 $15.49 $15.49 $15.40 $15.46 $11.13 4,506
2018-08-28 $15.69 $15.69 $15.36 $15.40 $11.08 3,885
2018-08-27 $15.65 $15.65 $15.37 $15.40 $11.08 7,766
2018-08-24 $15.68 $15.68 $15.37 $15.37 $11.06 8,642
2018-08-23 $15.45 $15.45 $15.34 $15.34 $11.04 7,245
2018-08-22 $15.41 $15.44 $15.39 $15.39 $11.08 7,006
2018-08-21 $15.68 $15.68 $15.43 $15.43 $11.10 21,944
2018-08-20 $15.57 $15.57 $15.40 $15.44 $11.11 12,814
2018-08-17 $15.47 $15.47 $15.31 $15.38 $11.07 9,019
2018-08-16 $15.55 $15.55 $15.30 $15.33 $11.04 13,642
2018-08-15 $15.44 $15.44 $15.21 $15.23 $10.96 6,723
2018-08-14 $15.30 $15.31 $15.23 $15.25 $10.98 12,015
2018-08-13 $15.32 $15.32 $15.20 $15.25 $10.97 16,458
2018-08-10 $15.40 $15.40 $15.27 $15.30 $11.01 13,903
2018-08-09 $15.37 $15.37 $15.36 $15.37 $11.06 12,302
2018-08-08 $15.54 $15.54 $15.27 $15.35 $11.05 5,013
2018-08-07 $15.39 $15.39 $15.35 $15.37 $11.06 3,483
2018-08-06 $15.23 $15.32 $15.23 $15.31 $11.02 9,726
2018-08-03 $15.35 $15.35 $15.31 $15.34 $11.04 1,954
2018-08-02 $15.30 $15.38 $15.28 $15.38 $11.00 13,876
2018-08-01 $15.40 $15.40 $15.22 $15.25 $10.91 11,636
2018-07-31 $15.29 $15.29 $15.20 $15.22 $10.89 4,126
2018-07-30 $15.07 $15.18 $15.07 $15.18 $10.86 2,290
2018-07-27 $15.20 $15.20 $15.14 $15.16 $10.84 2,742
2018-07-26 $15.18 $15.18 $15.13 $15.13 $10.82 3,991
2018-07-25 $15.11 $15.15 $15.10 $15.15 $10.84 5,022
2018-07-24 $15.27 $15.27 $15.05 $15.10 $10.80 7,507
2018-07-23 $15.25 $15.25 $15.10 $15.12 $10.81 5,695
2018-07-20 $15.15 $15.15 $15.13 $15.13 $10.82 2,355
2018-07-19 $15.19 $15.20 $15.15 $15.15 $10.84 2,934
2018-07-18 $15.03 $15.12 $15.03 $15.12 $10.81 6,145
2018-07-17 $15.09 $15.09 $15.00 $15.05 $10.76 12,891
2018-07-16 $15.03 $15.03 $14.97 $15.02 $10.74 4,214
2018-07-13 $14.97 $14.97 $14.97 $14.97 $10.71 269
2018-07-12 $14.95 $14.99 $14.95 $14.99 $10.72 4,110
2018-07-11 $14.70 $15.00 $14.70 $14.99 $10.72 6,602
2018-07-10 $15.13 $15.13 $14.99 $14.99 $10.72 1,581
2018-07-09 $15.03 $15.03 $15.03 $15.03 $10.75 1,585
2018-07-06 $14.99 $15.02 $14.95 $15.02 $10.74 3,314
2018-07-05 $14.85 $14.93 $14.84 $14.92 $10.67 9,049
2018-07-03 $14.85 $14.85 $14.85 $14.85 $10.56 44
2018-07-02 $14.84 $14.86 $14.81 $14.85 $10.56 4,146
2018-06-29 $14.82 $14.87 $14.82 $14.87 $10.57 2,034
2018-06-28 $14.69 $14.83 $14.69 $14.78 $10.51 5,146
2018-06-27 $14.90 $14.90 $14.90 $14.90 $10.59 563
2018-06-26 $14.90 $14.90 $14.87 $14.87 $10.57 39,409
2018-06-25 $15.01 $15.01 $14.84 $14.87 $10.57 7,937
2018-06-22 $14.96 $14.96 $14.92 $14.92 $10.61 570
2018-06-21 $14.99 $14.99 $14.86 $14.87 $10.57 7,198
2018-06-20 $14.79 $14.91 $14.79 $14.89 $10.59 7,376
2018-06-19 $14.88 $14.88 $14.83 $14.85 $10.56 2,176
2018-06-18 $14.90 $14.90 $14.86 $14.88 $10.58 2,458
2018-06-15 $14.80 $14.80 $14.80 $14.80 $10.52 3,399
2018-06-14 $14.84 $14.88 $14.84 $14.85 $10.56 2,503
2018-06-13 $14.85 $14.85 $14.82 $14.84 $10.55 771
2018-06-12 $14.87 $14.88 $14.86 $14.88 $10.58 16,730
2018-06-11 $14.95 $14.95 $14.82 $14.87 $10.57 8,439
2018-06-08 $15.10 $15.10 $14.83 $14.83 $10.54 1,257
2018-06-07 $15.10 $15.10 $14.85 $14.86 $10.56 2,233
2018-06-06 $14.82 $14.82 $14.81 $14.82 $10.54 5,096
2018-06-05 $14.86 $14.90 $14.83 $14.86 $10.56 9,501
2018-06-04 $14.98 $15.04 $14.94 $15.01 $10.60 13,053
2018-06-01 $14.89 $14.96 $14.89 $14.93 $10.55 6,193
2018-05-31 $14.82 $14.95 $14.82 $14.94 $10.55 9,540
2018-05-30 $14.91 $14.97 $14.90 $14.91 $10.53 16,045
2018-05-29 $14.86 $14.86 $14.79 $14.79 $10.45 1,743
2018-05-25 $14.91 $14.91 $14.82 $14.87 $10.51 6,097
2018-05-24 $14.81 $14.81 $14.81 $14.81 $10.46 1,070
2018-05-23 $14.81 $14.88 $14.81 $14.88 $10.51 5,376
2018-05-22 $14.75 $14.85 $14.75 $14.85 $10.49 13,590
2018-05-21 $14.82 $14.82 $14.76 $14.76 $10.43 1,619
2018-05-18 $14.82 $14.82 $14.64 $14.72 $10.40 8,199
2018-05-17 $14.94 $14.94 $14.75 $14.75 $10.42 3,002
2018-05-16 $14.70 $14.78 $14.70 $14.78 $10.44 3,435
2018-05-15 $14.74 $14.76 $14.74 $14.76 $10.43 8,019
2018-05-14 $14.80 $14.86 $14.80 $14.81 $10.46 4,562
2018-05-11 $14.78 $14.83 $14.78 $14.83 $10.48 14,368
2018-05-10 $14.75 $14.77 $14.72 $14.77 $10.43 3,558
2018-05-09 $14.63 $14.68 $14.62 $14.64 $10.34 6,640
2018-05-08 $14.67 $14.68 $14.67 $14.67 $10.37 3,826
2018-05-07 $14.71 $14.72 $14.66 $14.72 $10.40 2,570
2018-05-04 $14.58 $14.60 $14.47 $14.60 $10.31 4,910
2018-05-03 $14.66 $14.66 $14.44 $14.48 $10.23 12,007
2018-05-02 $14.58 $14.58 $14.57 $14.58 $10.23 1,330
2018-05-01 $14.68 $14.68 $14.62 $14.63 $10.27 1,431
2018-04-30 $14.70 $14.70 $14.66 $14.66 $10.29 2,185
2018-04-27 $14.52 $14.53 $14.52 $14.53 $10.20 1,133
2018-04-26 $14.47 $14.53 $14.47 $14.53 $10.20 2,768
2018-04-25 $14.41 $14.47 $14.38 $14.47 $10.16 4,408
2018-04-24 $14.54 $14.54 $14.50 $14.54 $10.21 665
2018-04-23 $14.47 $14.52 $14.47 $14.52 $10.19 770
2018-04-20 $14.48 $14.52 $14.48 $14.49 $10.17 662
2018-04-19 $14.58 $14.62 $14.50 $14.50 $10.18 6,799
2018-04-18 $14.54 $14.70 $14.54 $14.66 $10.29 8,810
2018-04-17 $14.58 $14.68 $14.55 $14.68 $10.30 2,628
2018-04-16 $14.68 $14.68 $14.53 $14.53 $10.20 2,127
2018-04-13 $14.54 $14.54 $14.51 $14.52 $10.19 1,385
2018-04-12 $14.60 $14.60 $14.51 $14.51 $10.19 1,053
2018-04-11 $14.56 $14.57 $14.55 $14.57 $10.23 2,212
2018-04-10 $14.52 $14.55 $14.51 $14.55 $10.21 4,133
2018-04-09 $14.29 $14.50 $14.29 $14.50 $10.17 6,412
2018-04-06 $14.54 $14.54 $14.45 $14.45 $10.14 5,377
2018-04-05 $14.52 $14.58 $14.47 $14.54 $10.21 4,844
2018-04-04 $14.37 $14.48 $14.37 $14.48 $10.16 2,484
2018-04-03 $14.58 $14.58 $14.45 $14.54 $10.14 11,250
2018-04-02 $14.46 $14.48 $14.41 $14.43 $10.06 4,604
2018-03-29 $14.53 $14.56 $14.47 $14.47 $10.09 7,693
2018-03-28 $14.41 $14.41 $14.35 $14.37 $10.02 4,821
2018-03-27 $14.44 $14.44 $14.41 $14.41 $10.05 925
2018-03-26 $14.55 $14.55 $14.35 $14.40 $10.04 3,493
2018-03-23 $14.50 $14.50 $14.33 $14.33 $9.99 12,757
2018-03-22 $14.50 $14.53 $14.45 $14.45 $10.08 6,166
2018-03-21 $14.45 $14.45 $14.43 $14.43 $10.06 1,868
2018-03-20 $14.70 $14.70 $14.42 $14.42 $10.05 1,539
2018-03-19 $14.61 $14.61 $14.41 $14.43 $10.06 6,532
2018-03-16 $14.60 $14.60 $14.53 $14.54 $10.14 829
2018-03-15 $14.61 $14.61 $14.40 $14.40 $10.04 6,505
2018-03-14 $14.63 $14.63 $14.61 $14.61 $10.19 5,669
2018-03-13 $14.59 $14.62 $14.59 $14.62 $10.20 869
2018-03-12 $14.58 $14.64 $14.56 $14.60 $10.18 5,103
2018-03-09 $14.46 $14.57 $14.46 $14.54 $10.14 4,376
2018-03-08 $14.43 $14.44 $14.42 $14.44 $10.07 3,094
2018-03-07 $14.23 $14.44 $14.23 $14.40 $10.04 10,322
2018-03-06 $14.47 $14.48 $14.40 $14.47 $10.09 8,444
2018-03-05 $14.32 $14.47 $14.31 $14.47 $10.09 7,605
2018-03-02 $14.06 $14.39 $14.06 $14.34 $9.94 8,356
2018-03-01 $14.48 $14.48 $14.35 $14.35 $9.94 5,597
2018-02-28 $14.58 $14.58 $14.48 $14.48 $10.03 19,354
2018-02-27 $14.96 $14.96 $14.60 $14.60 $10.12 1,690
2018-02-26 $14.61 $14.71 $14.61 $14.68 $10.17 4,599
2018-02-23 $14.88 $14.88 $14.57 $14.68 $10.17 3,888
2018-02-22 $14.62 $14.64 $14.55 $14.60 $10.12 4,725
2018-02-21 $14.74 $14.77 $14.74 $14.75 $10.22 4,444
2018-02-20 $14.97 $14.97 $14.72 $14.73 $10.21 5,068
2018-02-16 $15.04 $15.04 $14.79 $14.79 $10.25 4,433
2018-02-15 $14.74 $14.74 $14.74 $14.74 $10.21 122
2018-02-14 $14.76 $14.76 $14.70 $14.74 $10.21 19,369
2018-02-13 $14.66 $14.76 $14.66 $14.76 $10.23 1,604
2018-02-12 $14.51 $14.64 $14.51 $14.64 $10.15 10,460
2018-02-09 $14.65 $14.65 $14.40 $14.45 $10.01 4,204
2018-02-08 $14.79 $14.79 $14.64 $14.64 $10.14 2,097
2018-02-07 $14.78 $14.85 $14.76 $14.79 $10.25 7,898
2018-02-06 $14.67 $14.71 $14.49 $14.70 $10.19 14,025
2018-02-05 $14.90 $14.90 $14.51 $14.53 $10.07 7,668
2018-02-02 $15.21 $15.22 $15.04 $15.05 $10.36 6,004
2018-02-01 $15.20 $15.30 $15.20 $15.29 $10.53 2,374
2018-01-31 $15.54 $15.54 $15.31 $15.31 $10.54 2,557
2018-01-30 $15.36 $15.36 $15.25 $15.27 $10.51 6,116
2018-01-29 $15.61 $15.61 $15.41 $15.41 $10.61 6,288
2018-01-26 $15.60 $15.60 $15.57 $15.57 $10.72 1,585
2018-01-25 $15.50 $15.58 $15.50 $15.55 $10.71 3,281
2018-01-24 $15.56 $15.59 $15.49 $15.52 $10.69 39,097
2018-01-23 $15.62 $15.62 $15.50 $15.54 $10.70 3,972
2018-01-22 $15.49 $15.50 $15.45 $15.47 $10.65 6,648
2018-01-19 $15.59 $15.59 $15.36 $15.38 $10.59 1,524
2018-01-18 $15.40 $15.41 $15.35 $15.38 $10.59 35,220
2018-01-17 $15.68 $15.68 $15.37 $15.44 $10.63 4,276
2018-01-16 $16.00 $16.00 $15.45 $15.45 $10.64 14,674
2018-01-12 $15.45 $15.45 $15.45 $15.45 $10.64 388
2018-01-11 $15.32 $15.36 $15.32 $15.33 $10.56 2,648
2018-01-10 $15.32 $15.32 $15.23 $15.23 $10.49 9,109
2018-01-09 $15.49 $15.49 $15.32 $15.32 $10.55 3,970
2018-01-08 $15.45 $15.45 $15.41 $15.41 $10.61 1,843
2018-01-05 $15.38 $15.43 $15.36 $15.39 $10.60 24,150
2018-01-04 $15.36 $15.37 $15.35 $15.37 $10.58 5,887
2018-01-03 $15.30 $15.37 $15.29 $15.36 $10.58 2,687
2018-01-02 $15.29 $15.30 $15.27 $15.27 $10.51 4,968
2017-12-29 $15.28 $15.30 $15.28 $15.30 $10.54 7,826
2017-12-28 $15.27 $15.32 $15.21 $15.25 $10.50 4,764
2017-12-27 $15.30 $15.34 $15.30 $15.34 $10.48 2,090
2017-12-26 $15.31 $15.33 $15.30 $15.33 $10.47 4,480
2017-12-22 $15.34 $15.34 $15.28 $15.30 $10.45 2,357
2017-12-21 $15.34 $15.34 $15.27 $15.30 $10.45 5,880
2017-12-20 $15.29 $15.30 $15.25 $15.27 $10.43 3,986
2017-12-19 $15.42 $15.42 $15.39 $15.39 $10.51 1,012
2017-12-18 $15.41 $15.42 $15.34 $15.38 $10.51 12,145
2017-12-15 $15.38 $15.41 $15.37 $15.39 $10.51 17,730
2017-12-14 $15.31 $15.38 $15.29 $15.34 $10.47 14,747
2017-12-13 $15.37 $15.37 $15.36 $15.36 $10.49 1,258
2017-12-12 $15.45 $15.45 $15.31 $15.32 $10.46 8,010
2017-12-11 $15.39 $15.39 $15.35 $15.35 $10.48 8,153
2017-12-08 $15.38 $15.38 $15.30 $15.35 $10.48 7,526
2017-12-07 $15.31 $15.34 $15.22 $15.34 $10.48 3,870
2017-12-06 $15.29 $15.29 $15.29 $15.29 $10.44 89
2017-12-05 $15.31 $15.31 $15.29 $15.29 $10.44 578
2017-12-04 $15.28 $15.34 $15.28 $15.34 $10.48 665
2017-12-01 $15.31 $15.31 $15.25 $15.25 $10.41 6,518
2017-11-30 $15.40 $15.46 $15.37 $15.39 $10.44 25,201
2017-11-29 $15.45 $15.45 $15.41 $15.41 $10.46 2,287
2017-11-28 $15.70 $15.70 $15.44 $15.47 $10.50 6,147
2017-11-27 $15.47 $15.49 $15.40 $15.45 $10.49 12,347
2017-11-24 $15.48 $15.48 $15.48 $15.48 $10.51 120
2017-11-22 $15.45 $15.49 $15.45 $15.48 $10.51 2,070
2017-11-21 $15.47 $15.47 $15.45 $15.46 $10.49 1,474
2017-11-20 $15.44 $15.46 $15.43 $15.46 $10.50 1,058
2017-11-17 $15.32 $15.42 $15.32 $15.42 $10.47 8,826
2017-11-16 $15.33 $15.33 $15.33 $15.33 $10.41 372
2017-11-15 $15.30 $15.38 $15.19 $15.32 $10.40 6,556
2017-11-14 $15.38 $15.38 $15.38 $15.38 $10.44 5,092
2017-11-13 $15.46 $15.46 $15.39 $15.41 $10.46 3,959
2017-11-10 $15.39 $15.39 $15.34 $15.39 $10.44 13,162
2017-11-09 $15.56 $15.56 $15.40 $15.40 $10.45 1,039
2017-11-08 $15.45 $15.50 $15.45 $15.49 $10.52 948
2017-11-07 $15.39 $15.39 $15.39 $15.39 $10.45 26,681
2017-11-06 $15.50 $15.50 $15.35 $15.35 $10.42 4,935
2017-11-03 $15.29 $15.44 $15.28 $15.44 $10.48 8,452
2017-11-02 $15.75 $15.75 $15.34 $15.34 $10.41 6,274
2017-11-01 $15.41 $15.45 $15.38 $15.43 $10.48 2,036
2017-10-31 $15.50 $15.52 $15.49 $15.52 $10.47 4,847
2017-10-30 $15.56 $15.57 $15.45 $15.50 $10.46 8,481
2017-10-27 $15.50 $15.55 $15.50 $15.55 $10.49 2,958
2017-10-26 $15.53 $15.53 $15.41 $15.44 $10.42 5,404
2017-10-25 $15.54 $15.63 $15.39 $15.44 $10.42 5,475
2017-10-24 $15.52 $15.73 $15.52 $15.68 $10.58 3,972
2017-10-23 $15.61 $15.71 $15.61 $15.61 $10.53 7,832
2017-10-20 $15.71 $15.71 $15.66 $15.66 $10.57 1,998
2017-10-19 $15.70 $15.72 $15.70 $15.71 $10.60 2,008
2017-10-18 $15.71 $15.71 $15.70 $15.70 $10.60 3,090
2017-10-17 $15.74 $15.74 $15.70 $15.70 $10.60 1,679
2017-10-16 $15.78 $15.80 $15.68 $15.73 $10.61 36,553
2017-10-13 $15.95 $15.95 $15.73 $15.76 $10.64 3,665
2017-10-12 $15.80 $15.80 $15.70 $15.75 $10.63 3,214
2017-10-11 $15.81 $15.81 $15.70 $15.75 $10.63 4,584
2017-10-10 $15.76 $15.76 $15.75 $15.76 $10.64 2,825
2017-10-09 $15.78 $15.78 $15.71 $15.71 $10.60 1,349
2017-10-06 $15.77 $15.77 $15.71 $15.72 $10.61 10,265
2017-10-05 $15.92 $15.92 $15.76 $15.79 $10.66 3,756
2017-10-04 $15.73 $15.74 $15.73 $15.74 $10.62 3,230
2017-10-03 $15.75 $15.75 $15.68 $15.72 $10.61 8,682
2017-10-02 $15.68 $15.71 $15.68 $15.71 $10.60 13,416
2017-09-29 $15.91 $15.91 $15.72 $15.78 $10.59 4,754
2017-09-28 $15.59 $15.72 $15.59 $15.72 $10.55 2,149
2017-09-27 $15.97 $15.97 $15.64 $15.67 $10.51 5,852
2017-09-26 $15.76 $15.76 $15.67 $15.71 $10.54 5,238
2017-09-25 $15.59 $15.69 $15.59 $15.67 $10.51 1,936
2017-09-22 $15.62 $15.65 $15.62 $15.65 $10.50 4,117
2017-09-21 $15.60 $15.61 $15.60 $15.61 $10.47 933
2017-09-20 $15.70 $15.70 $15.61 $15.61 $10.47 7,909
2017-09-19 $15.45 $15.69 $15.45 $15.67 $10.51 10,630
2017-09-18 $15.65 $15.66 $15.63 $15.63 $10.49 1,114
2017-09-15 $15.62 $15.63 $15.62 $15.63 $10.49 1,365
2017-09-14 $15.63 $15.66 $15.57 $15.59 $10.46 4,888
2017-09-13 $15.59 $15.63 $15.57 $15.63 $10.49 3,819
2017-09-12 $15.73 $15.73 $15.63 $15.66 $10.51 1,483
2017-09-11 $15.57 $15.64 $15.57 $15.64 $10.49 2,850
2017-09-08 $15.57 $15.59 $15.57 $15.57 $10.45 12,135
2017-09-07 $15.48 $15.59 $15.45 $15.59 $10.46 4,641
2017-09-06 $15.70 $15.70 $15.52 $15.57 $10.45 3,391
2017-09-05 $15.70 $15.70 $15.45 $15.45 $10.37 15,341
2017-09-01 $15.59 $15.66 $15.57 $15.66 $10.51 4,147
2017-08-31 $15.86 $15.86 $15.66 $15.70 $10.47 8,661
2017-08-30 $15.82 $15.82 $15.54 $15.59 $10.40 4,857
2017-08-29 $15.50 $15.60 $15.50 $15.59 $10.40 6,313
2017-08-28 $15.85 $15.85 $15.51 $15.58 $10.39 7,354
2017-08-25 $15.81 $15.81 $15.57 $15.58 $10.39 13,915
2017-08-24 $15.52 $15.61 $15.52 $15.60 $10.41 2,281
2017-08-23 $15.67 $15.67 $15.54 $15.58 $10.39 1,834
2017-08-22 $15.67 $15.67 $15.50 $15.55 $10.37 2,643
2017-08-21 $15.56 $15.56 $15.44 $15.44 $10.30 1,049
2017-08-18 $15.50 $15.51 $15.46 $15.46 $10.31 1,346
2017-08-17 $15.60 $15.61 $15.46 $15.46 $10.31 5,232
2017-08-16 $15.40 $15.61 $15.15 $15.59 $10.40 11,706
2017-08-15 $15.58 $15.60 $15.55 $15.60 $10.41 2,283
2017-08-14 $15.56 $15.59 $15.56 $15.57 $10.39 2,468
2017-08-11 $15.41 $15.50 $15.40 $15.45 $10.31 10,518
2017-08-10 $15.49 $15.62 $15.47 $15.47 $10.32 6,709
2017-08-09 $15.63 $15.66 $15.62 $15.64 $10.43 4,674
2017-08-08 $15.65 $15.65 $15.65 $15.65 $10.44 49
2017-08-07 $15.91 $15.91 $15.60 $15.65 $10.44 2,255
2017-08-04 $15.65 $15.66 $15.61 $15.63 $10.43 14,242
2017-08-03 $15.70 $15.71 $15.63 $15.65 $10.44 11,119
2017-08-02 $15.68 $15.70 $15.68 $15.69 $10.46 3,094
2017-08-01 $15.63 $15.71 $15.61 $15.65 $10.44 2,769
2017-07-31 $15.72 $15.76 $15.62 $15.72 $10.43 2,048
2017-07-28 $15.57 $15.74 $15.57 $15.74 $10.44 11,572
2017-07-27 $15.74 $15.75 $15.67 $15.75 $10.45 4,911
2017-07-26 $15.78 $15.79 $15.67 $15.74 $10.44 3,836
2017-07-25 $15.74 $15.76 $15.71 $15.73 $10.43 2,409
2017-07-24 $15.82 $15.82 $15.71 $15.74 $10.44 1,798
2017-07-21 $15.68 $15.73 $15.68 $15.72 $10.43 1,703
2017-07-20 $15.75 $15.75 $15.59 $15.65 $10.38 1,573
2017-07-19 $15.61 $15.62 $15.61 $15.62 $10.36 3,179
2017-07-18 $15.61 $15.67 $15.61 $15.62 $10.36 7,555
2017-07-17 $15.65 $15.65 $15.63 $15.64 $10.37 7,182
2017-07-14 $15.32 $15.60 $15.32 $15.54 $10.30 14,512
2017-07-13 $15.52 $15.52 $15.36 $15.44 $10.24 2,555
2017-07-12 $15.52 $15.52 $15.46 $15.52 $10.29 5,461
2017-07-11 $15.44 $15.44 $15.44 $15.44 $10.24 950
2017-07-10 $15.43 $15.43 $15.40 $15.40 $10.21 1,018
2017-07-07 $15.36 $15.39 $15.35 $15.39 $10.21 2,558
2017-07-06 $15.43 $15.43 $15.43 $15.43 $10.23 469
2017-07-05 $15.53 $15.53 $15.34 $15.40 $10.21 2,821
2017-07-03 $15.73 $15.73 $15.42 $15.48 $10.27 1,184
2017-06-30 $15.50 $15.55 $15.45 $15.45 $10.19 3,050
2017-06-29 $15.58 $15.58 $15.43 $15.43 $10.17 6,698
2017-06-28 $15.59 $15.60 $15.50 $15.60 $10.28 2,091
2017-06-27 $15.61 $15.63 $15.56 $15.56 $10.26 16,926
2017-06-26 $15.49 $15.62 $15.49 $15.54 $10.24 1,515
2017-06-23 $15.46 $15.53 $15.46 $15.53 $10.24 354
2017-06-22 $15.42 $15.43 $15.42 $15.43 $10.17 781
2017-06-21 $15.55 $15.55 $15.55 $15.55 $10.25 127
2017-06-20 $15.57 $15.57 $15.53 $15.55 $10.25 4,858
2017-06-19 $15.68 $15.68 $15.54 $15.58 $10.27 4,724
2017-06-16 $15.58 $15.58 $15.52 $15.52 $10.23 1,516
2017-06-15 $15.40 $15.47 $15.40 $15.45 $10.18 2,862
2017-06-14 $15.60 $15.60 $15.58 $15.58 $10.27 1,982
2017-06-13 $15.56 $15.58 $15.40 $15.58 $10.27 4,282
2017-06-12 $15.52 $15.52 $15.46 $15.46 $10.19 519
2017-06-09 $15.40 $15.47 $15.40 $15.44 $10.18 3,712
2017-06-08 $15.43 $15.44 $15.40 $15.43 $10.17 5,217
2017-06-07 $15.38 $15.47 $15.38 $15.43 $10.18 2,319
2017-06-06 $15.39 $15.42 $15.36 $15.36 $10.13 2,663
2017-06-05 $15.51 $15.51 $15.51 $15.51 $10.23 1,503
2017-06-02 $15.52 $15.52 $15.50 $15.51 $10.23 5,209
2017-06-01 $15.38 $15.50 $15.37 $15.37 $10.13 2,634
2017-05-31 $15.35 $15.52 $15.35 $15.46 $10.13 898
2017-05-30 $15.51 $15.52 $15.51 $15.52 $10.17 871
2017-05-26 $15.51 $15.58 $15.49 $15.50 $10.16 9,308
2017-05-25 $15.44 $15.62 $15.44 $15.56 $10.20 12,337
2017-05-24 $15.48 $15.58 $15.44 $15.46 $10.13 13,699
2017-05-23 $15.50 $15.50 $15.45 $15.45 $10.13 4,654
2017-05-22 $15.42 $15.42 $15.40 $15.41 $10.10 2,328
2017-05-19 $15.29 $15.37 $15.29 $15.37 $10.07 4,620
2017-05-18 $15.23 $15.36 $15.20 $15.36 $10.07 4,574
2017-05-17 $15.21 $15.39 $15.21 $15.35 $10.06 8,137
2017-05-16 $15.42 $15.42 $15.42 $15.42 $10.11 205
2017-05-15 $15.49 $15.50 $15.37 $15.43 $10.11 1,267
2017-05-12 $15.40 $15.41 $15.39 $15.41 $10.10 12,911
2017-05-11 $15.32 $15.40 $15.25 $15.33 $10.05 2,717
2017-05-10 $15.37 $15.40 $15.30 $15.40 $10.09 4,944
2017-05-09 $15.39 $15.39 $15.39 $15.39 $10.09 143
2017-05-08 $15.61 $15.61 $15.41 $15.45 $10.12 15,883
2017-05-05 $15.27 $15.57 $15.27 $15.50 $10.15 2,516
2017-05-04 $15.39 $15.48 $15.33 $15.48 $10.14 9,760
2017-05-03 $15.60 $15.65 $15.60 $15.65 $10.26 1,626
2017-05-02 $15.69 $15.72 $15.69 $15.70 $10.29 3,848
2017-05-01 $15.71 $15.71 $15.69 $15.69 $10.28 678
2017-04-28 $15.80 $15.80 $15.65 $15.78 $10.28 6,355
2017-04-27 $15.75 $15.81 $15.75 $15.81 $10.30 1,406
2017-04-26 $15.66 $15.79 $15.66 $15.79 $10.29 2,989
2017-04-25 $15.74 $15.74 $15.65 $15.74 $10.25 2,617
2017-04-24 $15.95 $15.95 $15.58 $15.58 $10.15 11,803
2017-04-21 $15.61 $15.61 $15.52 $15.52 $10.11 762
2017-04-20 $15.58 $15.59 $15.54 $15.56 $10.14 2,837
2017-04-19 $15.60 $15.60 $15.58 $15.59 $10.16 1,923
2017-04-18 $15.68 $15.68 $15.57 $15.60 $10.16 5,949
2017-04-17 $15.72 $15.72 $15.53 $15.53 $10.12 1,809
2017-04-13 $15.55 $15.56 $15.50 $15.50 $10.10 11,931
2017-04-12 $15.52 $15.52 $15.49 $15.49 $10.09 1,038
2017-04-11 $15.49 $15.50 $15.49 $15.50 $10.10 351
2017-04-10 $15.50 $15.53 $15.50 $15.53 $10.12 683
2017-04-07 $15.50 $15.50 $15.43 $15.43 $10.05 1,709
2017-04-06 $15.44 $15.44 $15.42 $15.44 $10.06 2,715
2017-04-05 $15.55 $15.56 $15.18 $15.42 $10.05 18,812
2017-04-04 $15.66 $15.66 $15.50 $15.50 $10.10 413
2017-04-03 $15.23 $15.46 $15.23 $15.46 $10.07 7,398
2017-03-31 $15.59 $15.59 $15.59 $15.59 $10.09 1,715
2017-03-30 $15.60 $15.63 $15.54 $15.56 $10.08 12,539
2017-03-29 $15.46 $15.59 $15.46 $15.57 $10.08 8,440
2017-03-28 $15.40 $15.48 $15.39 $15.45 $10.00 2,344
2017-03-27 $15.29 $15.39 $15.29 $15.39 $9.97 667
2017-03-24 $15.35 $15.42 $15.30 $15.30 $9.91 1,507
2017-03-23 $15.35 $15.35 $15.35 $15.35 $9.94 332
2017-03-22 $15.30 $15.44 $15.26 $15.26 $9.88 7,810
2017-03-21 $15.47 $15.49 $15.30 $15.30 $9.91 10,716
2017-03-20 $15.38 $15.50 $15.38 $15.48 $10.02 3,680
2017-03-17 $15.42 $15.42 $14.98 $15.41 $9.98 6,774
2017-03-16 $15.39 $15.42 $15.29 $15.42 $9.99 2,978
2017-03-15 $15.27 $15.32 $15.14 $15.26 $9.88 14,913
2017-03-14 $15.29 $15.29 $15.06 $15.11 $9.78 16,201
2017-03-13 $15.34 $15.34 $15.13 $15.14 $9.80 5,019
2017-03-10 $15.16 $15.22 $15.13 $15.16 $9.82 5,508
2017-03-09 $15.21 $15.22 $15.06 $15.06 $9.75 5,418
2017-03-08 $15.37 $15.41 $15.21 $15.21 $9.85 31,164
2017-03-07 $15.55 $15.55 $15.37 $15.37 $9.95 3,868
2017-03-06 $15.48 $15.48 $15.26 $15.29 $9.90 9,473
2017-03-03 $15.58 $15.58 $15.38 $15.48 $10.02 14,983
2017-03-02 $15.39 $15.47 $15.35 $15.44 $10.00 31,069
2017-03-01 $15.56 $15.59 $15.35 $15.53 $10.06 5,312
2017-02-28 $15.63 $15.63 $15.55 $15.60 $10.04 14,372
2017-02-27 $15.61 $15.65 $15.47 $15.63 $10.06 12,663
2017-02-24 $15.56 $15.59 $15.42 $15.55 $10.01 30,796
2017-02-23 $15.63 $15.65 $15.51 $15.57 $10.02 36,737
2017-02-22 $15.51 $15.54 $15.50 $15.51 $9.98 1,556
2017-02-21 $15.41 $15.62 $15.41 $15.59 $10.04 32,342
2017-02-17 $15.55 $15.55 $15.44 $15.51 $9.98 13,283
2017-02-16 $15.75 $15.75 $15.44 $15.56 $10.01 31,145
2017-02-15 $15.48 $15.58 $15.44 $15.58 $10.03 11,991
2017-02-14 $15.70 $15.70 $15.42 $15.42 $9.92 9,258
2017-02-13 $15.52 $15.56 $15.50 $15.50 $9.97 4,046
2017-02-10 $15.52 $15.52 $15.52 $15.52 $9.98 150
2017-02-09 $15.50 $15.50 $15.42 $15.42 $9.93 411
2017-02-08 $15.25 $15.41 $15.24 $15.33 $9.86 1,308
2017-02-07 $15.57 $15.57 $15.34 $15.42 $9.92 5,600
2017-02-06 $15.39 $15.41 $15.35 $15.41 $9.91 2,420
2017-02-03 $15.41 $15.41 $15.28 $15.32 $9.86 3,831
2017-02-02 $15.40 $15.40 $15.16 $15.18 $9.77 2,147
2017-02-01 $15.23 $15.23 $15.15 $15.18 $9.77 4,659
2017-01-31 $15.24 $15.34 $15.24 $15.34 $9.81 912
2017-01-30 $15.34 $15.34 $15.21 $15.32 $9.80 7,899
2017-01-27 $15.61 $15.61 $15.25 $15.35 $9.81 4,161
2017-01-26 $15.26 $15.44 $15.26 $15.44 $9.87 2,164
2017-01-25 $15.30 $15.37 $15.30 $15.37 $9.83 1,874
2017-01-24 $15.31 $15.41 $15.31 $15.41 $9.85 3,127
2017-01-23 $15.30 $15.36 $15.21 $15.36 $9.82 5,939
2017-01-20 $15.26 $15.29 $15.26 $15.26 $9.75 1,656
2017-01-19 $15.30 $15.30 $15.21 $15.24 $9.74 2,281
2017-01-18 $15.40 $15.40 $15.26 $15.38 $9.83 16,073
2017-01-17 $15.55 $15.55 $15.28 $15.35 $9.81 5,211
2017-01-13 $15.17 $15.17 $15.17 $15.17 $9.70 124
2017-01-12 $15.17 $15.17 $15.17 $15.17 $9.70 112
2017-01-11 $15.15 $15.35 $15.15 $15.34 $9.81 818
2017-01-10 $15.27 $15.27 $15.27 $15.27 $9.77 141
2017-01-09 $15.31 $15.31 $15.28 $15.31 $9.79 2,342
2017-01-06 $15.38 $15.41 $15.26 $15.41 $9.85 2,637
2017-01-05 $15.25 $15.28 $15.25 $15.26 $9.76 2,006
2017-01-04 $15.21 $15.21 $15.15 $15.15 $9.69 4,263
2017-01-03 $15.21 $15.21 $14.94 $14.94 $9.55 3,343
2016-12-30 $14.95 $14.95 $14.87 $14.87 $9.51 2,907
2016-12-29 $14.95 $15.02 $14.93 $14.94 $9.55 2,306
2016-12-28 $14.83 $14.90 $14.78 $14.78 $9.45 6,448
2016-12-27 $15.16 $15.16 $15.10 $15.10 $9.58 509
2016-12-23 $15.03 $15.05 $15.03 $15.05 $9.55 1,168
2016-12-22 $15.04 $15.12 $15.04 $15.12 $9.59 652
2016-12-21 $14.71 $14.88 $14.71 $14.88 $9.44 1,151
2016-12-20 $14.97 $15.05 $14.96 $14.96 $9.49 3,278
2016-12-19 $15.00 $15.00 $14.96 $14.96 $9.49 1,051
2016-12-16 $14.86 $14.95 $14.86 $14.87 $9.44 2,636
2016-12-15 $14.93 $14.93 $14.70 $14.70 $9.33 1,365
2016-12-14 $14.97 $15.03 $14.93 $14.93 $9.48 1,793
2016-12-13 $15.15 $15.15 $14.90 $14.91 $9.46 1,868
2016-12-12 $14.95 $15.07 $14.92 $15.07 $9.57 2,182
2016-12-09 $14.95 $14.95 $14.95 $14.95 $9.49 265
2016-12-08 $15.06 $15.06 $14.94 $14.94 $9.48 1,196
2016-12-07 $15.21 $15.21 $14.81 $14.82 $9.41 3,481
2016-12-06 $14.78 $14.78 $14.78 $14.78 $9.38 169
2016-12-05 $14.63 $14.71 $14.53 $14.66 $9.31 22,375
2016-12-02 $14.64 $14.64 $14.64 $14.64 $9.29 416
2016-12-01 $14.64 $14.64 $14.58 $14.58 $9.25 2,797
2016-11-30 $14.79 $14.79 $14.78 $14.78 $9.32 838
2016-11-29 $14.96 $14.96 $14.88 $14.88 $9.38 278
2016-11-28 $14.83 $14.83 $14.82 $14.82 $9.34 353
2016-11-25 $14.78 $14.78 $14.74 $14.74 $9.29 1,540
2016-11-23 $14.75 $14.83 $14.75 $14.83 $9.35 3,020
2016-11-22 $14.93 $14.93 $14.81 $14.86 $9.36 2,245
2016-11-21 $14.67 $14.82 $14.65 $14.79 $9.32 8,724
2016-11-18 $14.43 $14.43 $14.39 $14.43 $9.09 3,660
2016-11-17 $14.73 $14.73 $14.14 $14.63 $9.22 22,443
2016-11-16 $14.31 $14.50 $14.31 $14.46 $9.12 4,193
2016-11-15 $14.48 $14.58 $14.48 $14.58 $9.19 1,853
2016-11-14 $14.05 $14.48 $14.05 $14.38 $9.06 9,929
2016-11-11 $14.60 $14.60 $14.60 $14.60 $9.20 14
2016-11-10 $14.91 $14.91 $14.45 $14.60 $9.20 21,966
2016-11-09 $14.33 $14.78 $14.33 $14.66 $9.24 4,152
2016-11-08 $14.69 $14.70 $14.69 $14.70 $9.27 535
2016-11-07 $14.70 $14.72 $14.64 $14.72 $9.28 1,654
2016-11-04 $14.55 $14.55 $14.40 $14.55 $9.17 2,459
2016-11-03 $14.64 $14.64 $14.55 $14.55 $9.17 1,459
2016-11-02 $14.58 $14.58 $14.58 $14.58 $9.19 371
2016-11-01 $14.80 $14.80 $14.73 $14.73 $9.29 643
2016-10-31 $15.02 $15.02 $15.02 $15.02 $9.41 335
2016-10-28 $15.06 $15.11 $14.94 $14.94 $9.36 2,822
2016-10-27 $15.12 $15.12 $15.01 $15.08 $9.44 2,867
2016-10-26 $15.31 $15.31 $15.31 $15.31 $9.59 22
2016-10-25 $15.31 $15.31 $15.31 $15.31 $9.59 2,091
2016-10-24 $15.16 $15.31 $15.16 $15.31 $9.58 2,065
2016-10-21 $15.21 $15.27 $15.20 $15.26 $9.55 5,701
2016-10-20 $15.41 $15.41 $15.21 $15.28 $9.57 2,892
2016-10-19 $15.23 $15.30 $15.14 $15.21 $9.52 8,687
2016-10-18 $15.19 $15.23 $15.12 $15.22 $9.53 1,776
2016-10-17 $15.34 $15.34 $15.09 $15.15 $9.49 3,810
2016-10-14 $15.17 $15.19 $15.09 $15.19 $9.51 879
2016-10-13 $15.15 $15.25 $15.15 $15.23 $9.54 1,616
2016-10-12 $15.24 $15.26 $15.24 $15.25 $9.55 973
2016-10-11 $15.23 $15.23 $15.05 $15.19 $9.51 3,155
2016-10-10 $15.23 $15.33 $15.22 $15.32 $9.59 9,859
2016-10-07 $15.23 $15.23 $15.16 $15.16 $9.49 2,475
2016-10-06 $15.26 $15.26 $15.19 $15.25 $9.55 2,136
2016-10-05 $15.37 $15.37 $15.22 $15.27 $9.56 3,193
2016-10-04 $15.44 $15.44 $15.21 $15.25 $9.55 5,414
2016-10-03 $15.56 $15.56 $15.38 $15.49 $9.70 7,507
2016-09-30 $15.75 $15.75 $15.65 $15.66 $9.74 12,146
2016-09-29 $15.70 $15.70 $15.60 $15.60 $9.71 1,338
2016-09-28 $15.88 $15.88 $15.64 $15.76 $9.81 44,671
2016-09-27 $15.69 $15.77 $15.69 $15.75 $9.80 32,241
2016-09-26 $15.94 $15.94 $15.74 $15.77 $9.81 26,031
2016-09-23 $15.94 $15.94 $15.72 $15.77 $9.81 4,164
2016-09-22 $15.76 $15.76 $15.68 $15.68 $9.76 5,123
2016-09-21 $15.52 $15.60 $15.45 $15.60 $9.71 935
2016-09-20 $15.57 $15.58 $15.54 $15.54 $9.67 997
2016-09-19 $15.38 $15.51 $15.38 $15.43 $9.60 1,122
2016-09-16 $15.37 $15.42 $15.25 $15.37 $9.56 3,974
2016-09-15 $15.55 $15.55 $15.39 $15.40 $9.58 422
2016-09-14 $15.16 $15.31 $15.16 $15.17 $9.44 1,153
2016-09-13 $15.37 $15.37 $15.37 $15.37 $9.56 558
2016-09-12 $15.41 $15.63 $15.32 $15.63 $9.73 5,541
2016-09-09 $15.71 $15.71 $15.58 $15.58 $9.69 9,257
2016-09-08 $15.98 $15.98 $15.93 $15.96 $9.93 983
2016-09-07 $15.94 $15.97 $15.89 $15.97 $9.94 4,376
2016-09-06 $15.80 $15.90 $15.75 $15.90 $9.89 9,598
2016-09-02 $15.85 $15.85 $15.58 $15.71 $9.77 1,732
2016-09-01 $15.74 $15.74 $15.58 $15.59 $9.70 1,727
2016-08-31 $15.77 $15.77 $15.71 $15.72 $9.72 3,424
2016-08-30 $15.73 $15.76 $15.70 $15.74 $9.73 5,331
2016-08-29 $15.64 $15.69 $15.64 $15.67 $9.69 2,543
2016-08-26 $15.65 $15.65 $15.65 $15.65 $9.68 8
2016-08-25 $15.76 $15.76 $15.65 $15.65 $9.68 1,328
2016-08-24 $15.72 $15.75 $15.72 $15.75 $9.74 3,612
2016-08-23 $15.79 $15.82 $15.72 $15.82 $9.78 4,641
2016-08-22 $15.81 $15.81 $15.67 $15.67 $9.69 4,069
2016-08-19 $15.78 $15.78 $15.66 $15.70 $9.71 2,337
2016-08-18 $15.71 $15.77 $15.68 $15.74 $9.73 3,939
2016-08-17 $15.70 $15.70 $15.54 $15.60 $9.65 1,527
2016-08-16 $15.66 $15.66 $15.59 $15.65 $9.68 2,140
2016-08-15 $15.79 $15.79 $15.70 $15.71 $9.71 1,990
2016-08-12 $15.70 $15.70 $15.67 $15.67 $9.69 1,574
2016-08-11 $15.90 $15.90 $15.56 $15.56 $9.62 1,778
2016-08-10 $15.60 $15.61 $15.55 $15.55 $9.62 1,529
2016-08-09 $15.52 $15.63 $15.52 $15.63 $9.66 1,534
2016-08-08 $15.38 $15.60 $15.38 $15.55 $9.61 6,521
2016-08-05 $15.54 $15.59 $15.44 $15.44 $9.54 4,833
2016-08-04 $15.61 $15.61 $15.44 $15.44 $9.54 813
2016-08-03 $15.43 $15.49 $15.39 $15.47 $9.56 1,123
2016-08-02 $15.54 $15.60 $15.50 $15.53 $9.60 4,051
2016-08-01 $15.52 $15.56 $15.52 $15.54 $9.61 4,759
2016-07-29 $15.56 $15.68 $15.53 $15.67 $9.63 7,204
2016-07-28 $15.56 $15.56 $15.56 $15.56 $9.56 152
2016-07-27 $15.61 $15.61 $15.56 $15.56 $9.56 3,608
2016-07-26 $15.60 $15.60 $15.60 $15.60 $9.58 500
2016-07-25 $15.45 $15.58 $15.45 $15.57 $9.57 2,855
2016-07-22 $15.48 $15.61 $15.48 $15.55 $9.55 3,019
2016-07-21 $15.54 $15.54 $15.45 $15.45 $9.49 463
2016-07-20 $15.44 $15.52 $15.44 $15.52 $9.53 1,096
2016-07-19 $15.40 $15.47 $15.40 $15.47 $9.50 4,238
2016-07-18 $15.44 $15.46 $15.36 $15.46 $9.50 5,202
2016-07-15 $15.31 $15.31 $15.19 $15.19 $9.33 209
2016-07-14 $15.32 $15.32 $15.32 $15.32 $9.41 8
2016-07-13 $15.26 $15.35 $15.16 $15.32 $9.41 3,062
2016-07-12 $15.34 $15.36 $15.31 $15.31 $9.40 1,587
2016-07-11 $16.58 $16.58 $15.11 $15.26 $9.37 2,840
2016-07-08 $15.16 $15.16 $15.16 $15.16 $9.31 423
2016-07-07 $15.12 $15.12 $14.97 $14.97 $9.20 1,934
2016-07-06 $15.03 $15.11 $15.02 $15.02 $9.23 3,445
2016-07-05 $15.33 $15.33 $15.33 $15.33 $9.42 613
2016-07-01 $15.14 $15.16 $15.12 $15.14 $9.30 1,278
2016-06-30 $15.08 $15.15 $15.02 $15.02 $9.17 4,831
2016-06-29 $15.07 $15.07 $15.07 $15.07 $9.20 1,613
2016-06-28 $14.79 $14.87 $14.76 $14.87 $9.08 2,309
2016-06-27 $14.74 $14.74 $14.61 $14.61 $8.92 3,984
2016-06-24 $14.83 $14.90 $14.72 $14.83 $9.05 14,250
2016-06-23 $15.07 $15.16 $14.98 $15.11 $9.22 18,937
2016-06-22 $14.87 $14.89 $14.80 $14.87 $9.08 14,898
2016-06-21 $14.83 $14.83 $14.83 $14.83 $9.05 192
2016-06-20 $14.86 $14.87 $14.82 $14.82 $9.04 823
2016-06-17 $14.66 $14.66 $14.66 $14.66 $8.95 5
2016-06-16 $14.64 $14.66 $14.64 $14.66 $8.95 261
2016-06-15 $14.59 $14.59 $14.59 $14.59 $8.90 355
2016-06-14 $14.80 $14.80 $14.80 $14.80 $9.03 6
2016-06-13 $14.75 $14.80 $14.71 $14.80 $9.03 1,108
2016-06-10 $14.83 $14.83 $14.80 $14.80 $9.03 1,366
2016-06-09 $14.90 $14.93 $14.84 $14.93 $9.11 1,790
2016-06-08 $14.90 $14.90 $14.89 $14.89 $9.09 492
2016-06-07 $14.71 $14.71 $14.71 $14.71 $8.98 79
2016-06-06 $14.71 $14.71 $14.71 $14.71 $8.98 221
2016-06-03 $14.78 $14.78 $14.78 $14.78 $9.02 508
2016-06-02 $14.71 $14.73 $14.71 $14.73 $8.99 678
2016-06-01 $14.56 $14.60 $14.56 $14.60 $8.91 787
2016-05-31 $14.69 $14.72 $14.67 $14.67 $8.89 428
2016-05-27 $14.57 $14.57 $14.57 $14.57 $8.83 90
2016-05-26 $14.57 $14.57 $14.57 $14.57 $8.83 156
2016-05-25 $14.64 $14.64 $14.52 $14.52 $8.80 353
2016-05-24 $14.57 $14.57 $14.57 $14.57 $8.83 170
2016-05-23 $14.55 $14.55 $14.52 $14.52 $8.80 422
2016-05-20 $14.50 $14.50 $14.50 $14.50 $8.79 611
2016-05-19 $14.36 $14.41 $14.36 $14.41 $8.73 18
2016-05-18 $14.68 $14.68 $14.68 $14.68 $8.90 127
2016-05-17 $14.74 $14.74 $14.68 $14.68 $8.90 694
2016-05-16 $14.76 $14.76 $14.74 $14.75 $8.94 359
2016-05-13 $14.53 $14.60 $14.53 $14.60 $8.85 17
2016-05-12 $14.91 $14.91 $14.91 $14.91 $9.04 4
2016-05-11 $14.79 $14.79 $14.68 $14.68 $8.90 318
2016-05-10 $14.50 $14.50 $14.50 $14.50 $8.79 1,166
2016-05-09 $14.55 $14.56 $14.55 $14.56 $8.83 536
2016-05-06 $14.52 $14.52 $14.52 $14.52 $8.80 442
2016-05-05 $14.51 $14.51 $14.47 $14.49 $8.78 2,678
2016-05-04 $14.32 $14.32 $14.32 $14.32 $8.68 200
2016-05-03 $14.40 $14.40 $14.35 $14.35 $8.70 1,045
2016-05-02 $14.55 $14.55 $14.55 $14.55 $8.82 214
2016-04-29 $14.69 $14.69 $14.69 $14.69 $8.84 1
2016-04-28 $14.71 $14.75 $14.61 $14.69 $8.84 12,364
2016-04-27 $14.58 $14.58 $14.58 $14.58 $8.78 10
2016-04-26 $14.58 $14.58 $14.58 $14.58 $8.78 2,080
2016-04-25 $14.49 $14.60 $14.49 $14.60 $8.79 2,079
2016-04-22 $14.55 $14.63 $14.50 $14.62 $8.80 15,388
2016-04-21 $14.45 $14.54 $14.45 $14.54 $8.75 287
2016-04-20 $14.89 $14.89 $14.62 $14.66 $8.83 2,568
2016-04-19 $14.65 $14.67 $14.65 $14.65 $8.82 847
2016-04-18 $14.50 $14.56 $14.50 $14.56 $8.76 495
2016-04-15 $14.48 $14.52 $14.48 $14.51 $8.73 2,970
2016-04-14 $14.48 $14.50 $14.48 $14.50 $8.73 2,023
2016-04-13 $14.49 $14.51 $14.41 $14.44 $8.69 1,582
2016-04-12 $14.40 $14.44 $14.34 $14.43 $8.69 1,156
2016-04-11 $14.31 $14.34 $14.31 $14.34 $8.63 994
2016-04-08 $14.25 $14.33 $14.25 $14.31 $8.61 5,969
2016-04-07 $14.11 $14.11 $14.11 $14.11 $8.49 60
2016-04-06 $14.15 $14.15 $14.11 $14.11 $8.49 551
2016-04-05 $14.12 $14.12 $14.12 $14.12 $8.50 188
2016-04-04 $14.38 $14.38 $14.17 $14.17 $8.53 1,084
2016-04-01 $14.19 $14.28 $14.19 $14.28 $8.60 509
2016-03-31 $14.43 $14.43 $14.43 $14.43 $8.62 100
2016-03-30 $14.27 $14.27 $14.27 $14.27 $8.53 116
2016-03-29 $13.96 $13.96 $13.96 $13.96 $8.34 11
2016-03-28 $13.96 $13.96 $13.96 $13.96 $8.34 1,002
2016-03-24 $14.10 $14.10 $14.10 $14.10 $8.43 110
2016-03-23 $14.28 $14.28 $14.28 $14.28 $8.54 2
2016-03-22 $14.25 $14.28 $14.25 $14.28 $8.54 450
2016-03-21 $14.13 $14.13 $14.13 $14.13 $8.44 74
2016-03-18 $14.23 $14.23 $14.13 $14.13 $8.44 748
2016-03-17 $14.20 $14.20 $14.10 $14.10 $8.42 475
2016-03-16 $13.72 $13.72 $13.72 $13.72 $8.20 1
2016-03-15 $13.72 $13.72 $13.72 $13.72 $8.20 80
2016-03-14 $13.72 $13.72 $13.72 $13.72 $8.20 73
2016-03-11 $13.72 $13.72 $13.72 $13.72 $8.20 39
2016-03-10 $13.71 $13.72 $13.70 $13.72 $8.20 475
2016-03-09 $13.69 $13.69 $13.69 $13.69 $8.18 147
2016-03-08 $13.89 $13.89 $13.89 $13.89 $8.30 18
2016-03-07 $13.89 $13.89 $13.89 $13.89 $8.30 70
2016-03-04 $13.89 $13.89 $13.89 $13.89 $8.30 200
2016-03-03 $13.50 $13.50 $13.50 $13.50 $8.07 0
2016-03-02 $13.47 $13.50 $13.41 $13.50 $8.07 1,182
2016-03-01 $13.10 $13.10 $13.10 $13.10 $7.83 4
2016-02-29 $13.20 $13.20 $13.20 $13.20 $7.83 10
2016-02-26 $13.20 $13.20 $13.20 $13.20 $7.83 502
2016-02-25 $13.09 $13.15 $13.09 $13.15 $7.80 653
2016-02-24 $13.16 $13.16 $13.16 $13.16 $7.80 7
2016-02-23 $13.38 $13.38 $13.38 $13.38 $7.93 12
2016-02-22 $13.16 $13.16 $13.16 $13.16 $7.80 255
2016-02-19 $13.24 $13.24 $12.88 $12.99 $7.70 932
2016-02-18 $13.00 $13.00 $13.00 $13.00 $7.71 114
2016-02-17 $12.50 $12.50 $12.50 $12.50 $7.41 0
2016-02-16 $12.50 $12.50 $12.50 $12.50 $7.41 2
2016-02-12 $12.48 $12.55 $12.23 $12.50 $7.41 14,113
2016-02-11 $12.51 $12.55 $12.51 $12.54 $7.43 1,555
2016-02-10 $12.94 $12.94 $12.94 $12.94 $7.67 8
2016-02-09 $12.94 $12.94 $12.94 $12.94 $7.67 66
2016-02-08 $12.91 $13.10 $12.91 $12.94 $7.67 12,207
2016-02-05 $13.02 $13.02 $13.02 $13.02 $7.72 81
2016-02-04 $13.02 $13.02 $13.02 $13.02 $7.72 10
2016-02-03 $13.02 $13.02 $13.02 $13.02 $7.72 0
2016-02-02 $12.97 $13.02 $12.97 $13.02 $7.72 500
2016-02-01 $13.10 $13.18 $13.10 $13.18 $7.81 312
2016-01-29 $13.23 $13.23 $13.22 $13.22 $7.78 139
2016-01-28 $12.94 $12.94 $12.94 $12.94 $7.61 3
2016-01-27 $12.94 $12.94 $12.94 $12.94 $7.61 102
2016-01-26 $12.88 $12.88 $12.88 $12.88 $7.58 350
2016-01-25 $12.86 $12.86 $12.86 $12.86 $7.56 142
2016-01-22 $12.86 $12.86 $12.86 $12.86 $7.56 300
2016-01-21 $12.44 $12.49 $12.44 $12.46 $7.33 1,800
2016-01-20 $12.12 $12.12 $12.12 $12.12 $7.13 268
2016-01-19 $12.59 $12.59 $12.59 $12.59 $7.41 124
2016-01-15 $12.65 $12.65 $12.65 $12.65 $7.44 129
2016-01-14 $13.01 $13.05 $12.77 $13.03 $7.67 1,640
2016-01-13 $13.11 $13.11 $13.11 $13.11 $7.71 163
2016-01-12 $13.21 $13.21 $13.21 $13.21 $7.77 1
2016-01-11 $13.52 $13.52 $13.52 $13.52 $7.96 3
2016-01-08 $13.52 $13.52 $13.52 $13.52 $7.96 306
2016-01-07 $13.76 $13.76 $13.76 $13.76 $8.09 4
2016-01-06 $13.82 $13.87 $13.76 $13.76 $8.09 1,009
2016-01-05 $13.71 $13.71 $13.71 $13.71 $8.06 82
2016-01-04 $14.02 $15.14 $13.71 $13.71 $8.06 600
2015-12-31 $13.85 $13.85 $13.85 $13.85 $8.15 105
2015-12-30 $13.85 $13.85 $13.85 $13.85 $8.15 1
2015-12-29 $13.81 $13.85 $13.81 $13.85 $8.15 1,301
2015-12-28 $14.46 $14.46 $14.45 $14.45 $8.39 5
2015-12-24 $13.76 $13.76 $13.76 $13.76 $7.99 0
2015-12-23 $13.97 $14.05 $13.97 $14.05 $8.16 85
2015-12-22 $13.80 $13.80 $13.80 $13.80 $8.01 43
2015-12-21 $13.97 $13.97 $13.70 $13.70 $7.96 44
2015-12-18 $13.75 $13.75 $13.75 $13.75 $7.98 1,501
2015-12-17 $13.81 $13.81 $13.74 $13.75 $7.98 302
2015-12-16 $13.65 $13.65 $13.65 $13.65 $7.93 13
2015-12-15 $13.63 $13.63 $13.40 $13.40 $7.78 63
2015-12-14 $13.60 $13.60 $13.26 $13.26 $7.70 491
2015-12-11 $13.74 $13.74 $13.69 $13.69 $7.95 46
2015-12-10 $13.91 $13.91 $13.91 $13.91 $8.08 1
2015-12-09 $14.22 $14.22 $14.22 $14.22 $8.26 1
2015-12-08 $13.82 $13.89 $13.82 $13.89 $8.07 400
2015-12-07 $13.89 $13.90 $13.89 $13.90 $8.07 332
2015-12-04 $14.19 $14.19 $14.19 $14.19 $8.24 1
2015-12-03 $14.15 $14.19 $14.15 $14.19 $8.24 417
2015-12-02 $14.26 $14.26 $14.26 $14.26 $8.28 2
2015-12-01 $14.26 $14.26 $14.26 $14.26 $8.28 84
2015-11-30 $14.69 $14.69 $14.69 $14.69 $8.47 3
2015-11-27 $14.46 $14.46 $14.46 $14.46 $8.34 9
2015-11-25 $14.36 $14.36 $14.36 $14.36 $8.28 10
2015-11-24 $14.20 $14.20 $14.20 $14.20 $8.19 3
2015-11-23 $14.19 $14.20 $14.19 $14.20 $8.19 9
2015-11-20 $14.36 $14.36 $14.36 $14.36 $8.28 106
2015-11-19 $14.20 $14.20 $14.20 $14.20 $8.19 11
2015-11-18 $14.20 $14.20 $14.20 $14.20 $8.19 3
2015-11-17 $14.20 $14.20 $14.20 $14.20 $8.19 15
2015-11-16 $14.11 $14.20 $14.11 $14.20 $8.19 532
2015-11-13 $14.10 $14.10 $14.10 $14.10 $8.13 50
2015-11-12 $14.59 $14.59 $14.59 $14.59 $8.41 1
2015-11-11 $14.28 $14.28 $14.28 $14.28 $8.23 251
2015-11-10 $14.33 $14.33 $14.33 $14.33 $8.26 0
2015-11-09 $14.33 $14.33 $14.33 $14.33 $8.26 65
2015-11-06 $14.45 $14.45 $14.33 $14.33 $8.26 200
2015-11-05 $14.55 $14.55 $14.55 $14.55 $8.39 100
2015-11-04 $14.89 $14.89 $14.49 $14.49 $8.35 600
2015-11-03 $14.43 $14.43 $14.43 $14.43 $8.32 2
2015-11-02 $14.36 $14.43 $14.36 $14.43 $8.32 342
2015-10-30 $14.86 $14.86 $14.49 $14.49 $8.30 70
2015-10-29 $14.48 $14.48 $14.48 $14.48 $8.29 1
2015-10-28 $14.47 $14.48 $14.47 $14.48 $8.29 307
2015-10-27 $14.50 $14.51 $14.50 $14.51 $8.31 359
2015-10-26 $14.96 $14.96 $14.66 $14.66 $8.39 1,300
2015-10-23 $14.66 $14.66 $14.66 $14.66 $8.39 34
2015-10-22 $14.66 $14.67 $14.66 $14.66 $8.39 1,201
2015-10-21 $14.67 $14.67 $14.67 $14.67 $8.40 100
2015-10-20 $14.68 $14.68 $14.68 $14.68 $8.40 200
2015-10-19 $14.60 $14.60 $14.60 $14.60 $8.36 0
2015-10-16 $14.60 $14.60 $14.60 $14.60 $8.36 157
2015-10-15 $14.46 $14.46 $14.46 $14.46 $8.28 0
2015-10-14 $14.46 $14.46 $14.46 $14.46 $8.28 2
2015-10-13 $14.46 $14.46 $14.46 $14.46 $8.28 103
2015-10-12 $14.54 $14.54 $14.54 $14.54 $8.32 0
2015-10-09 $14.54 $14.54 $14.54 $14.54 $8.32 1,000
2015-10-08 $14.51 $14.51 $14.51 $14.51 $8.31 240
2015-10-07 $14.15 $14.15 $14.15 $14.15 $8.10 0
2015-10-06 $14.15 $14.15 $14.15 $14.15 $8.10 47
2015-10-05 $14.16 $14.16 $14.15 $14.15 $8.10 200
2015-10-02 $13.94 $13.94 $13.90 $13.92 $7.97 903
2015-10-01 $13.79 $13.79 $13.79 $13.79 $7.90 3
2015-09-30 $13.90 $13.90 $13.89 $13.89 $7.90 800
2015-09-29 $14.22 $14.22 $13.77 $13.77 $7.83 1,312
2015-09-28 $14.23 $14.23 $14.23 $14.23 $8.09 100
2015-09-25 $14.23 $14.23 $14.23 $14.23 $8.09 0
2015-09-24 $14.24 $14.24 $14.23 $14.23 $8.09 1,100
2015-09-23 $14.32 $14.32 $14.29 $14.29 $8.12 1,318
2015-09-22 $14.40 $14.40 $14.40 $14.40 $8.18 0
2015-09-21 $14.40 $14.40 $14.40 $14.40 $8.18 32
2015-09-18 $14.40 $14.44 $14.40 $14.40 $8.18 1,079
2015-09-17 $14.54 $14.54 $14.54 $14.54 $8.26 427
2015-09-16 $14.24 $14.24 $14.24 $14.24 $8.09 0
2015-09-15 $14.24 $14.24 $14.24 $14.24 $8.09 160
2015-09-14 $14.18 $14.18 $14.18 $14.18 $8.06 50
2015-09-11 $14.18 $14.18 $14.18 $14.18 $8.06 502
2015-09-10 $14.25 $14.25 $14.25 $14.25 $8.10 273
2015-09-09 $14.35 $14.35 $14.32 $14.32 $8.14 227
2015-09-08 $14.31 $14.31 $14.29 $14.30 $8.13 491
2015-09-04 $14.04 $14.04 $14.04 $14.04 $7.98 12
2015-09-03 $14.04 $14.04 $14.04 $14.04 $7.98 8
2015-09-02 $14.11 $14.11 $14.04 $14.04 $7.98 430
2015-09-01 $14.31 $14.31 $14.06 $14.06 $7.99 1,271

Global X Alternative Income ETF (ALTY) News Headlines

Recent Global X Alternative Income ETF (ALTY) News
Similar Companies to Global X Alternative Income ETF (ALTY) 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.