ASA Gold and Precious Metals Ltd (ASA) Exchange: NYSE

Data as of March 29, 2024

$15.07 ($-0.12) -0.79%

ASA Gold and Precious Metals Ltd - Daily Information
Click for more stock information on ASA Gold and Precious Metals Ltd.
Daily Information Data
Date March 29, 2024
Open $15.26
Previous Close $15.07
High $15.26
Low $15.00
Adjusted Open $15.26
Previous Adjusted Close $15.07
Adjusted High $15.26
Adjusted Low $15.00

About ASA Gold and Precious Metals Ltd (ASA)

ASA Gold and Precious Metals Limited, formerly ASA Limited, is a closed-end management investment company. The Company invests at least 80% of its total assets in securities of companies engaged, directly or indirectly, in the exploration, mining or processing of gold or other precious minerals. The Company provides investors a vehicle to invest in a portfolio consisting primarily of the stocks of companies engaged in the exploration, mining or processing of gold, silver, platinum, diamonds or other precious minerals. It may also invest in gold, silver and platinum bullion or securities that seek to replicate the price movement of gold, silver or platinum bullion. The Company shall not purchase a security if, at the time of purchase, more than 20% of the value of its total assets would be invested in securities of the issuer of such security. ASA Gold and Precious Metals Advisers, LLC is an investment adviser.

Historical Stock Data for ASA Gold and Precious Metals Ltd (ASA)

Date Open High Low Close Adj.Close Volume
2024-03-22 $15.26 $15.26 $15.00 $15.07 $15.07 33,479
2024-03-21 $15.51 $15.51 $15.11 $15.19 $15.19 57,322
2024-03-20 $14.55 $15.37 $14.55 $15.31 $15.31 40,328
2024-03-19 $14.83 $15.02 $14.62 $14.72 $14.72 43,248
2024-03-18 $15.02 $15.19 $14.90 $14.96 $14.96 35,217
2024-03-15 $15.19 $15.28 $15.02 $15.12 $15.12 142,313
2024-03-14 $15.08 $15.27 $14.99 $15.10 $15.10 32,762
2024-03-13 $15.09 $15.33 $15.07 $15.32 $15.32 85,707
2024-03-12 $14.99 $15.10 $14.70 $14.97 $14.97 42,723
2024-03-11 $15.00 $15.17 $14.95 $15.17 $15.17 147,669
2024-03-08 $15.29 $15.45 $14.94 $14.99 $14.99 86,068
2024-03-07 $14.95 $15.14 $14.85 $15.04 $15.04 73,556
2024-03-06 $14.56 $14.98 $14.56 $14.75 $14.75 50,719
2024-03-05 $14.55 $14.57 $14.41 $14.43 $14.43 31,647
2024-03-04 $14.09 $14.41 $14.02 $14.37 $14.37 93,911
2024-03-01 $13.53 $13.93 $13.41 $13.88 $13.88 43,784
2024-02-29 $13.34 $13.53 $13.34 $13.40 $13.40 68,043
2024-02-28 $13.32 $13.39 $13.18 $13.20 $13.20 67,021
2024-02-27 $13.53 $13.65 $13.41 $13.42 $13.42 77,786
2024-02-26 $13.90 $13.90 $13.52 $13.58 $13.58 43,547
2024-02-23 $13.54 $13.97 $13.54 $13.87 $13.87 41,072
2024-02-22 $13.75 $13.76 $13.60 $13.61 $13.61 33,794
2024-02-21 $13.93 $13.99 $13.77 $13.82 $13.82 50,215
2024-02-20 $13.85 $13.99 $13.85 $13.92 $13.92 31,363
2024-02-16 $13.66 $13.89 $13.55 $13.79 $13.79 59,319
2024-02-15 $13.57 $13.90 $13.57 $13.74 $13.74 154,613
2024-02-14 $13.55 $13.76 $13.54 $13.54 $13.54 61,187
2024-02-13 $14.19 $14.19 $13.55 $13.64 $13.64 87,148
2024-02-12 $14.20 $14.47 $14.20 $14.46 $14.46 31,628
2024-02-09 $14.39 $14.39 $14.24 $14.27 $14.27 36,310
2024-02-08 $14.30 $14.50 $14.29 $14.41 $14.41 32,375
2024-02-07 $14.36 $14.64 $14.35 $14.42 $14.42 82,954
2024-02-06 $14.35 $14.50 $14.26 $14.48 $14.48 37,443
2024-02-05 $14.23 $14.39 $14.21 $14.33 $14.33 25,382
2024-02-02 $14.77 $14.77 $14.30 $14.50 $14.50 47,121
2024-02-01 $14.66 $15.13 $14.66 $14.88 $14.88 77,257
2024-01-31 $14.94 $15.04 $14.54 $14.57 $14.57 129,418
2024-01-30 $14.96 $15.01 $14.79 $14.99 $14.99 54,482
2024-01-29 $14.73 $14.97 $14.60 $14.86 $14.86 61,197
2024-01-26 $14.75 $14.78 $14.64 $14.69 $14.69 49,839
2024-01-25 $14.48 $14.72 $14.42 $14.66 $14.66 103,492
2024-01-24 $14.63 $14.63 $14.22 $14.34 $14.34 32,429
2024-01-23 $14.18 $14.54 $14.16 $14.42 $14.42 73,899
2024-01-22 $14.37 $14.43 $14.22 $14.29 $14.29 16,385
2024-01-19 $14.61 $14.68 $14.32 $14.44 $14.44 31,445
2024-01-18 $14.74 $14.74 $14.54 $14.56 $14.56 24,951
2024-01-17 $14.59 $14.83 $14.59 $14.71 $14.71 23,546
2024-01-16 $15.22 $15.34 $14.77 $14.82 $14.82 28,718
2024-01-12 $14.92 $15.31 $14.92 $15.26 $15.26 119,035
2024-01-11 $14.89 $15.05 $14.57 $14.75 $14.75 98,278
2024-01-10 $14.92 $15.00 $14.80 $14.88 $14.88 121,388
2024-01-09 $14.87 $14.94 $14.79 $14.83 $14.83 226,019
2024-01-08 $14.96 $15.06 $14.63 $14.77 $14.77 389,561
2024-01-05 $15.07 $15.07 $14.80 $14.99 $14.99 125,388
2024-01-04 $14.75 $15.12 $14.75 $15.00 $15.00 26,473
2024-01-03 $14.90 $14.92 $14.74 $14.85 $14.85 139,590
2024-01-02 $15.06 $15.28 $15.06 $15.14 $15.14 84,011
2023-12-29 $15.15 $15.15 $14.98 $15.06 $15.06 138,059
2023-12-28 $15.78 $15.88 $15.14 $15.29 $15.29 259,721
2023-12-27 $16.00 $16.25 $15.45 $15.76 $15.76 798,407
2023-12-26 $15.92 $16.08 $15.92 $15.98 $15.98 18,593
2023-12-22 $16.19 $16.27 $15.82 $15.86 $15.86 37,292
2023-12-21 $15.65 $16.00 $15.53 $15.88 $15.88 38,158
2023-12-20 $15.95 $15.95 $15.54 $15.54 $15.54 29,563
2023-12-19 $15.48 $16.04 $15.48 $16.00 $16.00 288,004
2023-12-18 $15.33 $15.48 $15.11 $15.47 $15.47 159,645
2023-12-15 $15.41 $15.44 $15.13 $15.22 $15.22 56,675
2023-12-14 $15.25 $15.70 $15.25 $15.37 $15.37 96,718
2023-12-13 $14.58 $15.15 $14.58 $15.12 $15.12 72,824
2023-12-12 $15.00 $15.05 $14.45 $14.58 $14.58 28,194
2023-12-11 $15.11 $15.48 $15.02 $15.05 $15.05 36,817
2023-12-08 $15.26 $15.38 $15.10 $15.13 $15.13 44,039
2023-12-07 $15.29 $15.75 $15.29 $15.43 $15.43 65,731
2023-12-06 $15.51 $15.51 $15.18 $15.29 $15.29 77,579
2023-12-05 $15.54 $15.58 $15.31 $15.45 $15.45 32,349
2023-12-04 $15.59 $15.77 $15.42 $15.61 $15.61 57,557
2023-12-01 $15.30 $15.80 $15.30 $15.75 $15.75 71,402
2023-11-30 $15.41 $15.50 $15.10 $15.31 $15.31 137,288
2023-11-29 $14.97 $15.68 $14.81 $15.40 $15.40 67,785
2023-11-28 $14.46 $15.00 $14.40 $14.94 $14.94 105,479
2023-11-27 $14.32 $14.44 $14.25 $14.41 $14.41 72,019
2023-11-24 $14.18 $14.35 $14.05 $14.17 $14.17 12,321
2023-11-22 $14.23 $14.42 $14.12 $14.18 $14.18 95,999
2023-11-21 $14.14 $14.38 $14.14 $14.22 $14.22 84,028
2023-11-20 $13.63 $13.98 $13.63 $13.91 $13.91 133,500
2023-11-17 $13.79 $13.81 $13.30 $13.71 $13.71 50,083
2023-11-16 $13.59 $13.80 $13.59 $13.79 $13.79 63,800
2023-11-15 $13.33 $13.50 $13.26 $13.49 $13.49 112,358
2023-11-14 $13.01 $13.34 $13.01 $13.33 $13.33 162,997
2023-11-13 $12.85 $12.98 $12.82 $12.84 $12.83 80,931
2023-11-10 $13.30 $13.30 $12.80 $12.90 $12.90 43,233
2023-11-09 $13.13 $13.46 $13.10 $13.31 $13.31 66,852
2023-11-08 $13.38 $13.46 $13.13 $13.20 $13.20 18,221
2023-11-07 $13.58 $13.58 $13.40 $13.47 $13.47 17,547
2023-11-06 $13.77 $13.79 $13.67 $13.67 $13.67 53,313
2023-11-03 $13.48 $13.88 $13.48 $13.79 $13.79 118,360
2023-11-02 $13.51 $13.65 $13.24 $13.34 $13.34 53,172
2023-11-01 $13.56 $13.64 $13.36 $13.47 $13.47 28,305
2023-10-31 $13.79 $13.89 $13.55 $13.57 $13.57 60,520
2023-10-30 $13.86 $13.94 $13.73 $13.78 $13.78 26,544
2023-10-27 $13.40 $13.78 $13.35 $13.73 $13.73 103,681
2023-10-26 $13.55 $13.60 $13.47 $13.50 $13.50 104,239
2023-10-25 $13.70 $13.76 $13.53 $13.56 $13.56 76,774
2023-10-24 $13.70 $13.89 $13.70 $13.73 $13.73 48,022
2023-10-23 $13.79 $13.87 $13.70 $13.71 $13.71 64,170
2023-10-20 $13.80 $13.99 $13.75 $13.85 $13.85 76,145
2023-10-19 $13.66 $13.81 $13.66 $13.71 $13.71 24,479
2023-10-18 $13.65 $13.92 $13.62 $13.64 $13.64 50,119
2023-10-17 $13.45 $13.73 $13.45 $13.60 $13.60 78,683
2023-10-16 $13.35 $13.53 $13.35 $13.48 $13.48 68,741
2023-10-13 $13.27 $13.61 $13.27 $13.47 $13.47 65,121
2023-10-12 $13.31 $13.31 $12.85 $13.08 $13.08 147,070
2023-10-11 $13.36 $13.52 $13.35 $13.40 $13.40 58,311
2023-10-10 $13.14 $13.38 $13.14 $13.23 $13.23 89,664
2023-10-09 $13.16 $13.52 $13.03 $13.19 $13.19 19,224
2023-10-06 $12.93 $13.22 $12.90 $13.02 $13.02 16,117
2023-10-05 $12.82 $13.05 $12.82 $12.99 $12.99 53,417
2023-10-04 $13.06 $13.06 $12.85 $12.94 $12.94 44,606
2023-10-03 $12.87 $13.09 $12.87 $13.03 $13.03 79,851
2023-10-02 $13.19 $13.24 $12.96 $12.99 $12.99 29,260
2023-09-29 $13.51 $13.54 $13.27 $13.33 $13.33 26,790
2023-09-28 $13.14 $13.38 $13.14 $13.35 $13.35 40,549
2023-09-27 $13.67 $13.67 $13.06 $13.32 $13.32 76,853
2023-09-26 $13.99 $14.20 $13.69 $13.70 $13.70 37,729
2023-09-25 $14.13 $14.23 $14.02 $14.04 $14.04 30,639
2023-09-22 $14.29 $14.43 $14.15 $14.22 $14.22 30,798
2023-09-21 $14.25 $14.43 $14.14 $14.19 $14.19 31,555
2023-09-20 $14.26 $14.60 $14.26 $14.41 $14.41 93,978
2023-09-19 $14.38 $14.38 $14.21 $14.30 $14.30 34,216
2023-09-18 $14.39 $14.39 $14.11 $14.34 $14.34 61,234
2023-09-15 $14.16 $14.46 $14.16 $14.35 $14.35 70,827
2023-09-14 $14.13 $14.42 $14.13 $14.26 $14.26 31,674
2023-09-13 $14.38 $14.49 $14.12 $14.16 $14.16 28,104
2023-09-12 $14.39 $14.52 $14.27 $14.37 $14.37 13,489
2023-09-11 $14.41 $14.58 $14.41 $14.50 $14.50 74,478
2023-09-08 $14.18 $14.43 $14.18 $14.34 $14.34 26,342
2023-09-07 $14.27 $14.34 $14.24 $14.30 $14.30 16,059
2023-09-06 $14.40 $14.55 $14.34 $14.37 $14.37 29,503
2023-09-05 $14.61 $14.81 $14.45 $14.53 $14.53 20,703
2023-09-01 $14.99 $15.00 $14.70 $14.72 $14.72 28,025
2023-08-31 $14.97 $14.97 $14.79 $14.88 $14.88 45,738
2023-08-30 $14.88 $15.04 $14.84 $14.85 $14.85 24,080
2023-08-29 $14.73 $14.95 $14.64 $14.85 $14.85 92,904
2023-08-28 $14.58 $14.80 $14.58 $14.73 $14.73 79,523
2023-08-25 $14.72 $14.73 $14.43 $14.59 $14.59 22,858
2023-08-24 $14.79 $14.84 $14.63 $14.64 $14.64 50,009
2023-08-23 $14.51 $14.87 $14.51 $14.76 $14.76 58,298
2023-08-22 $14.30 $14.50 $14.17 $14.33 $14.33 26,451
2023-08-21 $14.12 $14.60 $14.06 $14.25 $14.25 24,646
2023-08-18 $14.20 $14.47 $14.07 $14.12 $14.12 13,954
2023-08-17 $14.41 $14.61 $14.22 $14.30 $14.30 28,155
2023-08-16 $14.51 $14.51 $14.35 $14.41 $14.41 19,047
2023-08-15 $14.62 $14.71 $14.51 $14.52 $14.52 21,641
2023-08-14 $14.97 $15.09 $14.60 $14.79 $14.79 9,389
2023-08-11 $14.75 $15.10 $14.75 $14.98 $14.98 16,914
2023-08-10 $14.91 $15.43 $14.71 $14.71 $14.71 39,930
2023-08-09 $14.73 $14.99 $14.73 $14.96 $14.96 25,616
2023-08-08 $14.80 $14.94 $14.70 $14.81 $14.81 15,897
2023-08-07 $14.86 $14.97 $14.85 $14.89 $14.89 25,815
2023-08-04 $14.96 $15.21 $14.87 $15.00 $15.00 29,425
2023-08-03 $14.68 $15.01 $14.68 $14.74 $14.74 27,555
2023-08-02 $14.92 $15.10 $14.71 $14.74 $14.74 18,432
2023-08-01 $15.30 $15.32 $15.04 $15.05 $15.05 24,933
2023-07-31 $15.30 $15.67 $15.30 $15.49 $15.49 123,176
2023-07-28 $15.25 $15.40 $15.24 $15.33 $15.33 39,929
2023-07-27 $15.63 $15.64 $15.06 $15.15 $15.15 25,035
2023-07-26 $15.82 $15.82 $15.61 $15.69 $15.69 30,960
2023-07-25 $15.51 $15.79 $15.51 $15.79 $15.79 24,502
2023-07-24 $15.49 $15.59 $14.81 $15.50 $15.50 47,761
2023-07-21 $15.60 $15.73 $15.51 $15.62 $15.62 17,828
2023-07-20 $15.93 $15.97 $15.56 $15.61 $15.61 20,942
2023-07-19 $15.98 $16.01 $15.87 $15.91 $15.91 13,294
2023-07-18 $15.74 $16.12 $15.71 $16.02 $16.02 34,803
2023-07-17 $15.64 $15.72 $15.53 $15.70 $15.70 62,846
2023-07-14 $15.87 $15.88 $15.64 $15.65 $15.65 19,779
2023-07-13 $15.54 $15.89 $15.44 $15.80 $15.80 49,265
2023-07-12 $15.34 $15.82 $15.34 $15.64 $15.64 56,241
2023-07-11 $15.22 $15.32 $15.12 $15.16 $15.16 28,270
2023-07-10 $14.86 $15.14 $14.67 $15.09 $15.09 30,936
2023-07-07 $14.57 $14.91 $14.57 $14.85 $14.85 27,313
2023-07-06 $14.94 $15.00 $14.53 $14.58 $14.58 21,775
2023-07-05 $15.15 $15.15 $14.87 $14.89 $14.89 43,610
2023-07-03 $14.96 $15.36 $14.96 $15.07 $15.07 16,415
2023-06-30 $14.76 $14.94 $14.74 $14.87 $14.87 14,884
2023-06-29 $14.35 $14.85 $14.15 $14.65 $14.65 25,822
2023-06-28 $14.40 $14.60 $14.40 $14.52 $14.52 18,207
2023-06-27 $14.95 $15.02 $14.59 $14.59 $14.59 35,016
2023-06-26 $14.78 $14.98 $14.76 $14.92 $14.92 15,104
2023-06-23 $14.75 $14.97 $14.70 $14.73 $14.73 43,190
2023-06-22 $14.66 $14.79 $14.65 $14.74 $14.74 38,147
2023-06-21 $14.96 $14.96 $14.52 $14.84 $14.84 136,632
2023-06-20 $15.12 $15.12 $14.82 $14.91 $14.91 17,302
2023-06-16 $15.10 $15.37 $15.10 $15.20 $15.20 8,882
2023-06-15 $15.10 $15.17 $15.01 $15.16 $15.16 33,007
2023-06-14 $15.37 $15.50 $14.80 $15.17 $15.17 26,658
2023-06-13 $15.57 $15.67 $15.33 $15.34 $15.34 13,304
2023-06-12 $15.52 $15.52 $15.21 $15.50 $15.50 24,646
2023-06-09 $15.72 $15.97 $15.46 $15.46 $15.46 20,260
2023-06-08 $15.67 $15.97 $15.67 $15.82 $15.82 33,590
2023-06-07 $15.74 $16.20 $15.55 $15.57 $15.57 52,914
2023-06-06 $15.74 $15.85 $15.59 $15.84 $15.84 23,197
2023-06-05 $15.78 $15.87 $15.66 $15.75 $15.75 44,671
2023-06-02 $15.95 $16.16 $15.55 $15.80 $15.80 71,560
2023-06-01 $15.74 $16.09 $15.57 $15.96 $15.96 40,181
2023-05-31 $15.23 $15.73 $15.21 $15.73 $15.73 11,978
2023-05-30 $15.31 $15.36 $15.19 $15.19 $15.19 9,992
2023-05-26 $15.35 $15.63 $15.17 $15.29 $15.29 12,423
2023-05-25 $15.32 $15.52 $15.26 $15.28 $15.28 28,423
2023-05-24 $15.91 $15.93 $15.59 $15.62 $15.62 13,317
2023-05-23 $15.96 $16.07 $15.91 $15.91 $15.91 16,686
2023-05-22 $16.00 $16.25 $15.85 $16.07 $16.07 25,765
2023-05-19 $15.84 $16.19 $15.84 $16.06 $16.06 33,559
2023-05-18 $16.04 $16.06 $15.75 $15.87 $15.87 37,502
2023-05-17 $16.31 $16.32 $16.12 $16.21 $16.21 19,638
2023-05-16 $16.76 $16.76 $16.35 $16.41 $16.41 27,735
2023-05-15 $16.74 $16.91 $16.74 $16.83 $16.83 17,689
2023-05-12 $16.55 $16.80 $16.55 $16.62 $16.62 20,345
2023-05-11 $17.00 $17.13 $16.46 $16.71 $16.71 48,886
2023-05-10 $17.37 $17.49 $17.21 $17.28 $17.28 35,887
2023-05-09 $17.35 $17.50 $17.34 $17.47 $17.47 15,647
2023-05-08 $17.50 $17.50 $17.42 $17.47 $17.47 33,989
2023-05-05 $17.34 $17.64 $17.21 $17.53 $17.53 56,996
2023-05-04 $17.13 $17.75 $17.13 $17.66 $17.65 29,001
2023-05-03 $17.08 $17.20 $17.04 $17.13 $17.12 14,423
2023-05-02 $16.75 $17.07 $16.75 $17.04 $17.03 44,098
2023-05-01 $16.70 $17.00 $16.60 $16.66 $16.65 34,983
2023-04-28 $16.74 $16.81 $16.61 $16.67 $16.66 25,479
2023-04-27 $16.53 $16.75 $16.53 $16.73 $16.72 16,479
2023-04-26 $16.61 $16.74 $16.49 $16.53 $16.52 31,846
2023-04-25 $16.72 $16.83 $16.40 $16.60 $16.59 32,688
2023-04-24 $16.68 $16.91 $16.58 $16.73 $16.72 25,357
2023-04-21 $16.97 $17.01 $16.51 $16.67 $16.66 19,410
2023-04-20 $16.92 $17.13 $16.88 $16.95 $16.94 80,689
2023-04-19 $17.00 $17.03 $16.80 $16.95 $16.94 49,751
2023-04-18 $17.07 $17.29 $17.06 $17.14 $17.13 65,379
2023-04-17 $17.25 $17.25 $16.90 $17.08 $17.07 21,092
2023-04-14 $17.41 $17.41 $17.03 $17.26 $17.26 33,605
2023-04-13 $17.06 $17.69 $17.06 $17.53 $17.53 67,277
2023-04-12 $16.95 $16.99 $16.90 $16.98 $16.98 42,426
2023-04-11 $16.40 $16.84 $16.40 $16.79 $16.79 59,930
2023-04-10 $16.43 $16.53 $16.18 $16.38 $16.38 23,869
2023-04-06 $16.63 $16.70 $16.52 $16.58 $16.58 21,320
2023-04-05 $17.00 $17.00 $16.25 $16.58 $16.58 50,492
2023-04-04 $16.37 $16.98 $16.34 $16.90 $16.90 120,113
2023-04-03 $15.93 $16.46 $15.93 $16.35 $16.35 63,873
2023-03-31 $16.22 $16.27 $15.96 $16.03 $16.03 56,884
2023-03-30 $15.85 $16.09 $15.76 $16.09 $16.09 49,097
2023-03-29 $15.78 $15.88 $15.60 $15.79 $15.79 23,193
2023-03-28 $15.55 $15.83 $15.41 $15.79 $15.79 39,860
2023-03-27 $15.50 $15.77 $15.42 $15.46 $15.46 42,002
2023-03-24 $15.81 $15.90 $15.65 $15.67 $15.67 33,533
2023-03-23 $15.49 $15.97 $15.35 $15.83 $15.83 38,694
2023-03-22 $15.00 $15.60 $15.00 $15.34 $15.34 34,293
2023-03-21 $15.53 $15.65 $15.07 $15.11 $15.11 47,283
2023-03-20 $15.50 $15.69 $15.42 $15.65 $15.65 43,275
2023-03-17 $14.73 $15.53 $14.70 $15.40 $15.40 56,267
2023-03-16 $14.98 $14.98 $14.42 $14.63 $14.63 23,020
2023-03-15 $15.06 $15.16 $14.82 $14.92 $14.92 49,038
2023-03-14 $15.06 $15.08 $14.96 $15.03 $15.03 43,856
2023-03-13 $14.72 $15.07 $14.72 $14.98 $14.98 38,504
2023-03-10 $14.33 $14.61 $14.20 $14.30 $14.30 68,587
2023-03-09 $14.15 $14.31 $14.05 $14.09 $14.09 32,393
2023-03-08 $14.12 $14.30 $14.03 $14.10 $14.10 63,712
2023-03-07 $14.45 $14.45 $14.04 $14.12 $14.12 16,648
2023-03-06 $14.75 $14.86 $14.57 $14.57 $14.57 15,543
2023-03-03 $14.83 $14.91 $14.68 $14.86 $14.86 20,487
2023-03-02 $14.82 $14.83 $14.60 $14.75 $14.75 40,123
2023-03-01 $14.55 $14.87 $14.41 $14.82 $14.82 66,815
2023-02-28 $14.17 $14.41 $14.09 $14.41 $14.41 75,138
2023-02-27 $14.07 $14.26 $14.00 $14.16 $14.16 56,334
2023-02-24 $14.03 $14.04 $13.89 $14.00 $14.00 67,126
2023-02-23 $14.43 $14.45 $14.12 $14.19 $14.19 44,017
2023-02-22 $14.61 $14.81 $14.31 $14.38 $14.38 35,313
2023-02-21 $14.65 $14.76 $14.48 $14.57 $14.57 41,294
2023-02-17 $14.75 $14.79 $14.55 $14.71 $14.71 30,117
2023-02-16 $14.61 $14.95 $14.61 $14.80 $14.80 40,768
2023-02-15 $15.05 $15.05 $14.74 $14.79 $14.79 48,136
2023-02-14 $15.08 $15.34 $14.88 $15.30 $15.30 34,456
2023-02-13 $14.93 $15.20 $14.93 $15.17 $15.17 20,686
2023-02-10 $15.25 $15.25 $14.87 $15.06 $15.06 62,734
2023-02-09 $15.87 $15.87 $15.26 $15.29 $15.29 29,631
2023-02-08 $15.75 $15.77 $15.51 $15.65 $15.65 19,221
2023-02-07 $15.51 $15.89 $15.50 $15.75 $15.75 40,221
2023-02-06 $15.50 $15.69 $15.50 $15.55 $15.55 53,143
2023-02-03 $16.00 $16.12 $15.55 $15.59 $15.59 55,067
2023-02-02 $16.89 $16.89 $16.39 $16.48 $16.48 119,995
2023-02-01 $16.22 $16.85 $16.22 $16.76 $16.76 134,566
2023-01-31 $16.25 $16.38 $16.11 $16.34 $16.34 43,635
2023-01-30 $16.29 $16.41 $16.21 $16.24 $16.24 48,030
2023-01-27 $16.40 $16.47 $16.03 $16.43 $16.43 50,329
2023-01-26 $16.73 $16.73 $16.39 $16.52 $16.52 92,841
2023-01-25 $16.49 $16.74 $16.34 $16.70 $16.70 59,414
2023-01-24 $16.47 $16.65 $16.29 $16.63 $16.63 104,786
2023-01-23 $16.48 $16.56 $16.32 $16.54 $16.54 55,568
2023-01-20 $16.36 $16.60 $16.23 $16.55 $16.55 42,946
2023-01-19 $16.30 $16.45 $16.18 $16.38 $16.38 105,732
2023-01-18 $16.34 $16.50 $16.23 $16.24 $16.24 127,076
2023-01-17 $16.36 $16.37 $16.01 $16.19 $16.19 63,195
2023-01-13 $16.05 $16.49 $16.05 $16.37 $16.37 84,350
2023-01-12 $16.00 $16.21 $15.95 $16.17 $16.17 72,577
2023-01-11 $15.77 $15.88 $15.68 $15.83 $15.83 47,660
2023-01-10 $15.61 $15.75 $15.55 $15.70 $15.70 43,427
2023-01-09 $15.80 $15.85 $15.57 $15.58 $15.58 37,187
2023-01-06 $15.32 $15.75 $15.30 $15.64 $15.64 58,952
2023-01-05 $15.12 $15.17 $14.93 $15.15 $15.15 41,062
2023-01-04 $14.87 $15.37 $14.87 $15.27 $15.27 90,754
2023-01-03 $14.64 $14.90 $14.61 $14.72 $14.72 37,317
2022-12-30 $14.35 $14.55 $14.27 $14.31 $14.31 68,535
2022-12-29 $14.36 $14.62 $14.32 $14.40 $14.40 35,282
2022-12-28 $14.57 $14.57 $14.22 $14.25 $14.25 24,130
2022-12-27 $14.61 $14.88 $14.49 $14.57 $14.57 90,711
2022-12-23 $14.34 $14.56 $14.20 $14.54 $14.54 40,238
2022-12-22 $14.32 $14.48 $14.00 $14.30 $14.30 21,321
2022-12-21 $14.50 $14.73 $14.40 $14.42 $14.42 92,819
2022-12-20 $14.14 $14.57 $14.14 $14.54 $14.54 106,024
2022-12-19 $14.30 $14.30 $13.95 $13.99 $13.99 60,401
2022-12-16 $14.03 $14.39 $14.03 $14.25 $14.25 57,099
2022-12-15 $14.33 $14.33 $14.05 $14.10 $14.10 42,268
2022-12-14 $14.66 $14.77 $14.36 $14.62 $14.62 32,037
2022-12-13 $14.51 $14.79 $14.44 $14.60 $14.60 79,808
2022-12-12 $14.13 $14.38 $13.99 $14.15 $14.15 36,692
2022-12-09 $14.38 $14.51 $14.14 $14.14 $14.14 51,157
2022-12-08 $14.65 $14.65 $14.20 $14.27 $14.27 40,399
2022-12-07 $14.20 $14.66 $14.20 $14.54 $14.54 36,421
2022-12-06 $14.25 $14.47 $14.17 $14.20 $14.20 49,462
2022-12-05 $14.56 $14.69 $14.18 $14.18 $14.18 51,825
2022-12-02 $14.52 $14.80 $14.19 $14.65 $14.65 58,021
2022-12-01 $14.65 $14.98 $14.53 $14.73 $14.73 113,653
2022-11-30 $13.86 $14.37 $13.79 $14.26 $14.26 96,439
2022-11-29 $13.48 $13.90 $13.48 $13.86 $13.86 35,185
2022-11-28 $13.67 $13.71 $13.33 $13.33 $13.33 76,396
2022-11-25 $13.81 $13.93 $13.63 $13.77 $13.77 46,726
2022-11-23 $13.51 $13.85 $13.42 $13.75 $13.75 91,828
2022-11-22 $13.38 $13.61 $13.22 $13.59 $13.59 151,768
2022-11-21 $13.22 $13.26 $13.05 $13.23 $13.23 53,054
2022-11-18 $13.20 $13.40 $13.11 $13.20 $13.20 69,833
2022-11-17 $13.25 $13.38 $13.16 $13.17 $13.17 98,715
2022-11-16 $13.59 $13.76 $13.47 $13.51 $13.51 55,628
2022-11-15 $14.13 $14.13 $13.70 $13.79 $13.79 99,156
2022-11-14 $13.94 $14.14 $13.89 $13.90 $13.90 54,832
2022-11-11 $14.08 $14.10 $13.68 $13.94 $13.94 73,147
2022-11-10 $13.44 $14.10 $13.44 $14.05 $14.05 59,438
2022-11-09 $13.44 $13.46 $12.92 $12.92 $12.91 26,037
2022-11-08 $13.02 $13.67 $12.95 $13.45 $13.44 70,735
2022-11-07 $13.12 $13.19 $12.81 $12.95 $12.94 45,877
2022-11-04 $12.54 $13.00 $12.54 $13.00 $12.99 101,346
2022-11-03 $12.16 $12.24 $12.08 $12.13 $12.12 41,020
2022-11-02 $12.37 $12.54 $12.10 $12.26 $12.25 271,443
2022-11-01 $12.38 $12.74 $12.18 $12.30 $12.29 77,760
2022-10-31 $12.13 $12.39 $12.13 $12.18 $12.17 44,532
2022-10-28 $12.40 $12.58 $12.31 $12.39 $12.39 66,904
2022-10-27 $12.82 $12.83 $12.59 $12.59 $12.59 43,618
2022-10-26 $12.95 $13.03 $12.71 $12.80 $12.80 126,551
2022-10-25 $12.59 $13.01 $12.59 $12.78 $12.78 42,373
2022-10-24 $12.71 $12.79 $12.54 $12.61 $12.61 58,933
2022-10-21 $12.44 $12.86 $12.42 $12.79 $12.79 56,847
2022-10-20 $12.35 $12.94 $12.35 $12.38 $12.38 48,582
2022-10-19 $12.39 $12.84 $12.22 $12.27 $12.27 87,336
2022-10-18 $12.83 $12.83 $12.33 $12.49 $12.49 78,888
2022-10-17 $12.84 $13.14 $12.51 $12.64 $12.64 99,488
2022-10-14 $12.84 $12.89 $12.60 $12.62 $12.62 81,146
2022-10-13 $12.70 $13.10 $12.50 $13.02 $13.02 102,279
2022-10-12 $12.98 $13.11 $12.76 $12.94 $12.94 52,875
2022-10-11 $13.16 $13.38 $12.89 $12.99 $12.99 65,533
2022-10-10 $13.03 $13.43 $12.99 $13.19 $13.19 77,069
2022-10-07 $13.22 $13.42 $13.08 $13.14 $13.14 98,843
2022-10-06 $13.17 $13.53 $13.17 $13.53 $13.53 54,736
2022-10-05 $13.12 $13.23 $12.92 $13.22 $13.22 17,101
2022-10-04 $13.20 $13.55 $13.18 $13.32 $13.32 35,257
2022-10-03 $12.78 $13.18 $12.60 $13.02 $13.02 39,999
2022-09-30 $12.22 $12.76 $12.20 $12.53 $12.53 48,511
2022-09-29 $12.25 $12.32 $12.00 $12.21 $12.21 28,966
2022-09-28 $12.25 $12.59 $12.16 $12.30 $12.30 118,081
2022-09-27 $12.24 $12.35 $12.02 $12.03 $12.03 27,794
2022-09-26 $12.47 $12.72 $11.93 $12.01 $12.01 89,850
2022-09-23 $12.77 $12.86 $12.29 $12.42 $12.42 105,124
2022-09-22 $13.33 $13.34 $13.00 $13.00 $13.00 63,581
2022-09-21 $13.15 $13.54 $13.10 $13.25 $13.25 33,180
2022-09-20 $13.40 $13.40 $13.10 $13.11 $13.11 56,164
2022-09-19 $13.33 $13.59 $13.31 $13.47 $13.47 68,440
2022-09-16 $13.32 $13.66 $13.19 $13.56 $13.56 27,987
2022-09-15 $13.77 $13.95 $13.39 $13.45 $13.45 63,725
2022-09-14 $13.82 $14.24 $13.82 $13.86 $13.86 29,954
2022-09-13 $14.19 $14.25 $13.84 $13.84 $13.84 89,744
2022-09-12 $14.30 $14.56 $14.30 $14.41 $14.41 56,555
2022-09-09 $13.91 $14.14 $13.89 $14.13 $14.13 61,437
2022-09-08 $13.79 $13.82 $13.54 $13.60 $13.60 30,915
2022-09-07 $13.49 $13.90 $13.33 $13.75 $13.75 66,823
2022-09-06 $14.00 $14.09 $13.48 $13.50 $13.50 54,477
2022-09-02 $13.63 $14.15 $13.63 $13.94 $13.94 64,143
2022-09-01 $13.79 $13.85 $13.50 $13.53 $13.53 85,553
2022-08-31 $14.04 $14.15 $13.91 $13.99 $13.99 18,548
2022-08-30 $14.28 $14.28 $13.92 $14.04 $14.04 76,787
2022-08-29 $14.40 $14.58 $14.27 $14.34 $14.34 77,628
2022-08-26 $14.80 $14.92 $14.34 $14.37 $14.37 29,393
2022-08-25 $14.87 $14.95 $14.72 $14.90 $14.90 85,382
2022-08-24 $14.79 $14.85 $14.58 $14.71 $14.71 68,743
2022-08-23 $14.53 $15.02 $14.53 $14.78 $14.78 56,831
2022-08-22 $14.53 $14.64 $14.44 $14.61 $14.61 18,896
2022-08-19 $14.80 $14.87 $14.69 $14.70 $14.70 49,073
2022-08-18 $15.09 $15.17 $14.92 $14.95 $14.95 38,737
2022-08-17 $15.51 $15.51 $15.01 $15.09 $15.09 45,934
2022-08-16 $15.45 $15.68 $15.40 $15.59 $15.59 44,424
2022-08-15 $15.67 $15.67 $15.37 $15.53 $15.53 33,250
2022-08-12 $15.51 $15.93 $15.51 $15.93 $15.93 39,313
2022-08-11 $15.82 $15.82 $15.35 $15.44 $15.44 99,345
2022-08-10 $15.54 $15.90 $15.47 $15.57 $15.57 48,819
2022-08-09 $15.71 $15.71 $15.28 $15.50 $15.50 26,416
2022-08-08 $15.06 $15.63 $15.06 $15.49 $15.49 76,101
2022-08-05 $14.74 $14.99 $14.52 $14.90 $14.90 31,731
2022-08-04 $14.76 $15.17 $14.52 $15.06 $15.06 152,116
2022-08-03 $14.92 $14.94 $14.60 $14.72 $14.72 48,932
2022-08-02 $15.16 $15.49 $14.85 $14.92 $14.92 36,085
2022-08-01 $14.98 $15.21 $14.93 $14.99 $14.99 49,829
2022-07-29 $14.96 $15.24 $14.81 $15.13 $15.13 27,554
2022-07-28 $14.61 $14.99 $14.47 $14.78 $14.78 68,503
2022-07-27 $13.74 $14.25 $13.58 $14.20 $14.20 66,337
2022-07-26 $13.53 $13.80 $13.53 $13.70 $13.70 60,069
2022-07-25 $13.70 $13.78 $13.49 $13.58 $13.58 78,405
2022-07-22 $13.90 $14.36 $13.76 $13.81 $13.81 56,563
2022-07-21 $13.39 $13.90 $13.32 $13.80 $13.80 57,984
2022-07-20 $13.73 $13.73 $13.41 $13.41 $13.41 86,588
2022-07-19 $13.48 $13.72 $13.43 $13.60 $13.60 41,654
2022-07-18 $13.49 $13.79 $13.36 $13.36 $13.36 72,521
2022-07-15 $13.44 $13.44 $13.04 $13.29 $13.29 71,575
2022-07-14 $13.60 $13.65 $13.17 $13.24 $13.24 146,604
2022-07-13 $13.63 $14.13 $13.54 $13.87 $13.87 66,004
2022-07-12 $13.90 $14.09 $13.67 $13.73 $13.73 64,763
2022-07-11 $14.00 $14.17 $13.88 $13.95 $13.95 38,132
2022-07-08 $13.99 $14.31 $13.92 $14.02 $14.02 87,578
2022-07-07 $14.12 $14.40 $14.07 $14.17 $14.17 45,339
2022-07-06 $14.26 $14.32 $13.92 $14.07 $14.07 69,608
2022-07-05 $14.60 $14.60 $14.06 $14.20 $14.20 63,448
2022-07-01 $14.58 $15.21 $14.58 $14.93 $14.93 23,962
2022-06-30 $15.04 $15.12 $14.58 $14.67 $14.67 42,569
2022-06-29 $15.27 $15.43 $15.01 $15.09 $15.09 49,385
2022-06-28 $15.57 $15.64 $15.24 $15.27 $15.27 20,482
2022-06-27 $15.70 $15.70 $15.24 $15.57 $15.57 40,112
2022-06-24 $15.25 $15.82 $15.25 $15.70 $15.70 33,922
2022-06-23 $16.07 $16.07 $15.12 $15.27 $15.27 69,265
2022-06-22 $16.42 $16.50 $15.96 $15.97 $15.97 47,342
2022-06-21 $16.58 $16.85 $16.37 $16.39 $16.39 37,715
2022-06-17 $16.87 $17.03 $16.55 $16.58 $16.58 27,887
2022-06-16 $16.71 $17.32 $16.53 $17.00 $17.00 65,420
2022-06-15 $16.83 $16.95 $16.34 $16.88 $16.88 74,164
2022-06-14 $17.30 $17.38 $16.47 $16.57 $16.57 40,512
2022-06-13 $17.83 $18.21 $17.18 $17.26 $17.26 62,286
2022-06-10 $17.80 $18.60 $17.63 $18.53 $18.53 51,026
2022-06-09 $18.20 $18.20 $17.77 $17.96 $17.96 50,925
2022-06-08 $18.32 $18.45 $18.25 $18.30 $18.30 57,780
2022-06-07 $18.41 $18.69 $18.36 $18.50 $18.50 50,925
2022-06-06 $18.83 $18.93 $18.46 $18.51 $18.51 68,414
2022-06-03 $18.96 $19.03 $18.59 $18.77 $18.77 71,758
2022-06-02 $18.55 $19.27 $18.37 $19.01 $19.01 70,095
2022-06-01 $18.26 $18.57 $18.21 $18.45 $18.45 41,179
2022-05-31 $18.55 $18.91 $18.22 $18.29 $18.29 46,616
2022-05-27 $18.81 $18.83 $18.50 $18.78 $18.78 74,152
2022-05-26 $18.45 $18.78 $18.44 $18.62 $18.62 14,584
2022-05-25 $18.62 $18.70 $18.41 $18.55 $18.55 16,364
2022-05-24 $18.47 $18.99 $18.47 $18.88 $18.88 29,606
2022-05-23 $18.81 $18.98 $18.57 $18.65 $18.65 19,142
2022-05-20 $18.75 $18.78 $18.21 $18.48 $18.48 34,654
2022-05-19 $18.12 $18.89 $18.12 $18.81 $18.81 43,032
2022-05-18 $18.28 $18.35 $17.90 $17.90 $17.90 46,225
2022-05-17 $18.31 $18.56 $18.12 $18.29 $18.29 45,970
2022-05-16 $18.00 $18.24 $17.95 $18.17 $18.17 31,953
2022-05-13 $17.60 $18.35 $17.41 $17.92 $17.92 108,687
2022-05-12 $18.10 $18.12 $17.45 $17.64 $17.64 112,076
2022-05-11 $18.37 $18.97 $18.16 $18.32 $18.32 53,781
2022-05-10 $19.05 $19.21 $18.11 $18.29 $18.29 80,965
2022-05-09 $19.70 $19.77 $19.00 $19.01 $19.01 77,289
2022-05-06 $20.06 $20.23 $19.87 $19.97 $19.97 54,546
2022-05-05 $20.86 $21.05 $20.06 $20.18 $20.17 40,266
2022-05-04 $20.02 $20.80 $20.00 $20.72 $20.71 43,246
2022-05-03 $20.15 $20.61 $20.15 $20.26 $20.25 34,158
2022-05-02 $20.31 $20.46 $20.03 $20.17 $20.16 84,827
2022-04-29 $21.06 $21.25 $20.56 $20.56 $20.55 45,364
2022-04-28 $20.50 $20.80 $20.39 $20.75 $20.74 65,289
2022-04-27 $20.48 $20.70 $20.38 $20.43 $20.42 38,879
2022-04-26 $20.67 $20.77 $20.43 $20.55 $20.54 55,387
2022-04-25 $20.78 $20.80 $20.31 $20.68 $20.67 85,693
2022-04-22 $21.67 $21.86 $21.27 $21.41 $21.40 116,912
2022-04-21 $22.50 $22.50 $21.92 $22.05 $22.04 100,549
2022-04-20 $22.56 $22.81 $22.45 $22.71 $22.70 43,977
2022-04-19 $22.81 $22.85 $22.60 $22.67 $22.66 63,994
2022-04-18 $22.99 $23.25 $22.91 $22.97 $22.96 104,726
2022-04-14 $22.89 $22.97 $22.59 $22.88 $22.87 141,122
2022-04-13 $22.50 $22.90 $22.29 $22.85 $22.84 182,571
2022-04-12 $22.57 $22.84 $22.50 $22.55 $22.54 64,206
2022-04-11 $22.55 $22.67 $22.33 $22.44 $22.43 55,969
2022-04-08 $22.22 $22.61 $22.19 $22.42 $22.41 26,243
2022-04-07 $22.22 $22.39 $22.12 $22.22 $22.21 38,161
2022-04-06 $22.30 $22.38 $22.05 $22.27 $22.26 46,415
2022-04-05 $22.79 $23.06 $22.20 $22.22 $22.21 35,017
2022-04-04 $22.58 $23.16 $22.58 $22.72 $22.71 36,682
2022-04-01 $22.27 $22.96 $22.09 $22.85 $22.84 30,660
2022-03-31 $22.77 $22.77 $22.36 $22.41 $22.40 57,841
2022-03-30 $22.55 $22.74 $22.37 $22.47 $22.46 82,508
2022-03-29 $21.94 $22.43 $21.90 $22.43 $22.42 32,164
2022-03-28 $22.55 $22.60 $22.31 $22.32 $22.31 25,290
2022-03-25 $22.77 $23.07 $22.60 $22.99 $22.98 41,279
2022-03-24 $23.31 $23.35 $22.92 $22.96 $22.95 43,057
2022-03-23 $22.78 $23.35 $22.64 $23.11 $23.10 35,552
2022-03-22 $23.01 $23.09 $22.42 $22.79 $22.78 42,114
2022-03-21 $22.56 $23.17 $22.46 $22.97 $22.96 44,325
2022-03-18 $22.48 $22.80 $22.38 $22.47 $22.46 34,226
2022-03-17 $22.00 $22.86 $22.00 $22.63 $22.62 48,345
2022-03-16 $21.45 $21.85 $21.04 $21.85 $21.84 110,776
2022-03-15 $21.46 $21.81 $21.25 $21.50 $21.49 78,691
2022-03-14 $22.49 $22.55 $21.54 $21.72 $21.71 83,251
2022-03-11 $22.74 $23.00 $22.53 $22.88 $22.87 61,302
2022-03-10 $22.79 $23.31 $22.79 $23.10 $23.09 129,322
2022-03-09 $22.53 $23.11 $22.06 $22.79 $22.78 100,182
2022-03-08 $23.50 $23.79 $22.74 $23.24 $23.23 249,644
2022-03-07 $23.29 $23.56 $23.16 $23.30 $23.29 125,773
2022-03-04 $23.01 $23.25 $22.82 $23.14 $23.13 137,340
2022-03-03 $22.74 $22.91 $22.51 $22.79 $22.78 59,651
2022-03-02 $22.50 $22.78 $22.25 $22.67 $22.66 51,265
2022-03-01 $22.18 $22.73 $22.00 $22.59 $22.58 173,053
2022-02-28 $22.05 $22.23 $21.74 $21.99 $21.98 46,945
2022-02-25 $21.75 $22.08 $21.51 $21.73 $21.72 48,297
2022-02-24 $22.82 $22.83 $21.80 $21.89 $21.88 125,583
2022-02-23 $21.75 $22.52 $21.51 $22.10 $22.09 278,897
2022-02-22 $22.09 $22.31 $21.74 $22.08 $22.07 121,941
2022-02-18 $22.59 $22.60 $21.77 $22.11 $22.10 43,233
2022-02-17 $22.20 $22.73 $22.02 $22.58 $22.57 119,902
2022-02-16 $21.26 $21.93 $21.26 $21.85 $21.84 96,376
2022-02-15 $21.44 $21.66 $21.02 $21.30 $21.29 96,157
2022-02-14 $21.51 $21.95 $21.27 $21.79 $21.78 111,084
2022-02-11 $20.28 $21.54 $20.28 $21.39 $21.38 123,459
2022-02-10 $20.85 $21.08 $20.31 $20.38 $20.37 18,495
2022-02-09 $21.09 $21.20 $20.73 $20.88 $20.87 47,543
2022-02-08 $20.97 $20.97 $20.72 $20.90 $20.89 22,706
2022-02-07 $20.36 $21.10 $20.19 $20.96 $20.95 60,260
2022-02-04 $20.15 $20.47 $20.15 $20.35 $20.34 13,252
2022-02-03 $20.59 $20.59 $20.03 $20.32 $20.31 98,855
2022-02-02 $20.64 $20.85 $20.33 $20.59 $20.58 32,919
2022-02-01 $20.42 $20.58 $20.04 $20.55 $20.54 13,955
2022-01-31 $19.75 $20.24 $19.75 $20.24 $20.23 27,498
2022-01-28 $19.64 $19.77 $19.50 $19.73 $19.72 38,510
2022-01-27 $20.18 $20.61 $19.98 $20.00 $19.99 35,090
2022-01-26 $21.31 $21.58 $20.51 $20.55 $20.54 99,743
2022-01-25 $21.22 $21.52 $20.80 $21.44 $21.43 180,783
2022-01-24 $21.30 $21.45 $20.18 $21.09 $21.08 101,391
2022-01-21 $22.55 $22.55 $21.35 $21.53 $21.52 51,677
2022-01-20 $22.71 $22.75 $22.24 $22.24 $22.23 53,292
2022-01-19 $21.40 $22.70 $21.12 $22.66 $22.65 99,404
2022-01-18 $21.43 $21.55 $21.18 $21.32 $21.31 59,082
2022-01-14 $21.64 $21.64 $21.29 $21.51 $21.50 31,605
2022-01-13 $21.93 $22.00 $21.52 $21.68 $21.67 99,090
2022-01-12 $21.50 $21.90 $21.25 $21.89 $21.88 82,871
2022-01-11 $20.80 $21.35 $20.65 $21.34 $21.33 52,319
2022-01-10 $20.40 $20.77 $20.13 $20.77 $20.76 87,264
2022-01-07 $20.11 $20.46 $20.09 $20.40 $20.39 56,143
2022-01-06 $20.45 $20.49 $20.00 $20.16 $20.15 95,788
2022-01-05 $21.15 $21.32 $20.53 $20.55 $20.54 57,878
2022-01-04 $20.82 $21.34 $20.82 $21.03 $21.02 64,811
2022-01-03 $20.90 $21.40 $20.80 $20.83 $20.82 51,923
2021-12-31 $21.43 $21.49 $20.48 $21.09 $21.08 127,349
2021-12-30 $21.20 $21.33 $21.01 $21.13 $21.12 88,162
2021-12-29 $20.99 $21.24 $20.99 $21.02 $21.01 51,426
2021-12-28 $21.37 $21.53 $21.03 $21.20 $21.19 72,794
2021-12-27 $21.48 $21.53 $21.06 $21.17 $21.16 253,868
2021-12-23 $21.14 $21.70 $20.80 $21.45 $21.44 85,650
2021-12-22 $20.77 $21.08 $20.49 $20.99 $20.98 63,033
2021-12-21 $20.54 $20.74 $20.25 $20.66 $20.65 45,279
2021-12-20 $20.50 $20.70 $20.01 $20.50 $20.49 57,147
2021-12-17 $20.64 $20.82 $20.42 $20.46 $20.45 77,691
2021-12-16 $19.99 $20.73 $19.99 $20.67 $20.66 59,453
2021-12-15 $20.11 $20.11 $19.31 $19.82 $19.81 74,341
2021-12-14 $20.24 $20.32 $19.95 $20.09 $20.08 87,722
2021-12-13 $20.37 $20.64 $20.17 $20.34 $20.33 80,965
2021-12-10 $20.30 $20.34 $20.09 $20.19 $20.18 54,786
2021-12-09 $20.64 $20.64 $20.09 $20.18 $20.17 40,168
2021-12-08 $20.70 $20.74 $20.45 $20.65 $20.64 46,150
2021-12-07 $20.50 $20.68 $20.38 $20.53 $20.52 130,355
2021-12-06 $20.24 $20.74 $19.97 $20.32 $20.31 26,705
2021-12-03 $20.34 $20.85 $19.76 $20.16 $20.15 77,805
2021-12-02 $20.08 $20.24 $19.77 $20.05 $20.04 78,507
2021-12-01 $20.92 $21.20 $20.17 $20.21 $20.20 91,945
2021-11-30 $20.81 $21.45 $20.52 $20.70 $20.69 62,236
2021-11-29 $20.75 $20.92 $20.48 $20.71 $20.70 48,907
2021-11-26 $21.23 $21.23 $20.51 $20.76 $20.75 29,572
2021-11-24 $21.21 $21.41 $21.06 $21.19 $21.18 104,800
2021-11-23 $21.42 $21.55 $21.10 $21.32 $21.31 60,636
2021-11-22 $21.76 $21.98 $21.60 $21.68 $21.67 72,855
2021-11-19 $22.27 $22.43 $21.94 $22.02 $22.01 44,920
2021-11-18 $22.60 $22.99 $22.24 $22.37 $22.36 72,324
2021-11-17 $22.50 $22.99 $22.45 $22.61 $22.60 55,183
2021-11-16 $22.43 $22.69 $22.32 $22.47 $22.46 84,095
2021-11-15 $22.35 $22.69 $22.31 $22.55 $22.54 91,674
2021-11-12 $22.29 $22.68 $22.13 $22.39 $22.38 80,729
2021-11-11 $22.03 $22.40 $22.02 $22.27 $22.25 71,699
2021-11-10 $21.80 $22.07 $21.58 $21.71 $21.69 82,808
2021-11-09 $21.08 $21.45 $20.67 $21.43 $21.41 47,500
2021-11-08 $21.31 $21.35 $21.14 $21.18 $21.16 49,464
2021-11-05 $20.87 $21.20 $20.66 $21.20 $21.18 50,501
2021-11-04 $21.00 $21.22 $20.61 $20.67 $20.65 48,168
2021-11-03 $20.30 $20.77 $20.17 $20.76 $20.74 39,104
2021-11-02 $20.65 $20.83 $20.28 $20.50 $20.48 63,902
2021-11-01 $20.67 $20.91 $20.67 $20.81 $20.79 32,808
2021-10-29 $20.85 $21.20 $20.50 $20.67 $20.65 50,985
2021-10-28 $21.32 $21.32 $20.94 $20.98 $20.96 88,121
2021-10-27 $21.06 $21.31 $21.06 $21.17 $21.15 55,581
2021-10-26 $21.55 $21.55 $21.16 $21.18 $21.16 87,855
2021-10-25 $21.53 $21.76 $21.49 $21.49 $21.47 66,323
2021-10-22 $21.26 $21.76 $21.16 $21.27 $21.25 97,386
2021-10-21 $21.09 $21.16 $20.91 $21.02 $21.00 70,654
2021-10-20 $20.90 $21.24 $20.78 $21.09 $21.07 44,291
2021-10-19 $20.83 $21.07 $20.70 $20.77 $20.75 23,261
2021-10-18 $20.80 $20.97 $20.59 $20.59 $20.57 28,767
2021-10-15 $20.77 $21.05 $20.15 $21.00 $20.98 60,301
2021-10-14 $20.95 $21.27 $20.94 $21.10 $21.08 55,557
2021-10-13 $20.13 $20.85 $20.01 $20.77 $20.75 69,497
2021-10-12 $19.77 $20.12 $19.71 $20.07 $20.05 38,520
2021-10-11 $19.99 $20.07 $19.57 $19.64 $19.62 34,204
2021-10-08 $19.97 $20.13 $19.74 $19.89 $19.87 36,422
2021-10-07 $19.47 $19.83 $19.47 $19.68 $19.66 56,259
2021-10-06 $18.85 $19.56 $18.85 $19.47 $19.45 85,815
2021-10-05 $18.90 $19.13 $18.61 $18.94 $18.92 72,092
2021-10-04 $19.00 $19.19 $18.88 $18.98 $18.96 59,762
2021-10-01 $18.90 $19.07 $18.82 $18.88 $18.86 57,402
2021-09-30 $18.50 $19.22 $18.50 $18.89 $18.87 49,432
2021-09-29 $18.83 $18.86 $18.46 $18.48 $18.46 84,038
2021-09-28 $19.00 $19.02 $18.75 $18.82 $18.80 100,406
2021-09-27 $19.21 $19.38 $19.02 $19.08 $19.06 67,856
2021-09-24 $19.20 $19.32 $19.09 $19.14 $19.12 47,700
2021-09-23 $19.30 $19.57 $19.18 $19.31 $19.29 78,020
2021-09-22 $19.31 $19.81 $19.31 $19.38 $19.36 28,047
2021-09-21 $19.45 $19.62 $19.19 $19.29 $19.27 33,852
2021-09-20 $19.42 $19.44 $19.20 $19.36 $19.34 80,917
2021-09-17 $19.90 $19.90 $19.44 $19.65 $19.63 85,269
2021-09-16 $20.09 $20.25 $19.78 $19.95 $19.93 61,109
2021-09-15 $20.35 $20.59 $20.35 $20.46 $20.44 36,467
2021-09-14 $20.67 $20.80 $20.40 $20.46 $20.44 38,239
2021-09-13 $20.51 $20.68 $20.46 $20.51 $20.49 59,167
2021-09-10 $20.53 $20.84 $20.43 $20.45 $20.43 22,900
2021-09-09 $20.65 $20.74 $20.35 $20.56 $20.54 36,833
2021-09-08 $20.62 $20.70 $20.47 $20.55 $20.53 65,197
2021-09-07 $21.26 $21.27 $20.74 $20.78 $20.76 47,374
2021-09-03 $21.06 $21.51 $20.97 $21.44 $21.42 68,235
2021-09-02 $20.92 $20.93 $20.69 $20.74 $20.72 17,585
2021-09-01 $21.10 $21.65 $20.82 $20.82 $20.80 89,312
2021-08-31 $20.66 $21.05 $20.66 $21.00 $20.98 32,437
2021-08-30 $20.93 $21.00 $20.65 $20.65 $20.63 21,396
2021-08-27 $20.23 $21.12 $20.18 $20.93 $20.91 39,013
2021-08-26 $20.21 $20.45 $20.20 $20.30 $20.28 23,370
2021-08-25 $20.42 $20.44 $20.24 $20.33 $20.31 19,290
2021-08-24 $20.79 $20.80 $20.50 $20.65 $20.63 31,373
2021-08-23 $20.15 $20.77 $20.15 $20.59 $20.57 65,183
2021-08-20 $20.00 $20.15 $19.92 $19.96 $19.94 55,633
2021-08-19 $20.57 $20.63 $20.00 $20.05 $20.03 95,098
2021-08-18 $20.80 $20.87 $20.26 $20.55 $20.53 74,126
2021-08-17 $21.09 $21.52 $20.81 $20.89 $20.87 38,897
2021-08-16 $21.45 $21.46 $21.11 $21.22 $21.20 49,014
2021-08-13 $21.11 $21.52 $21.06 $21.39 $21.37 44,081
2021-08-12 $21.07 $21.10 $20.76 $20.88 $20.86 66,453
2021-08-11 $20.92 $21.38 $20.92 $21.05 $21.03 52,732
2021-08-10 $20.88 $21.26 $20.51 $20.81 $20.79 116,661
2021-08-09 $21.10 $21.20 $20.91 $21.08 $21.06 109,841
2021-08-06 $21.57 $21.75 $21.24 $21.46 $21.44 106,858
2021-08-05 $22.15 $22.53 $21.86 $22.00 $21.98 49,328
2021-08-04 $22.25 $22.55 $22.01 $22.08 $22.06 29,976
2021-08-03 $21.80 $22.15 $21.80 $22.09 $22.07 39,751
2021-08-02 $21.90 $21.93 $21.66 $21.88 $21.86 117,314
2021-07-30 $22.07 $22.35 $21.95 $22.11 $22.09 19,489
2021-07-29 $21.95 $22.40 $21.95 $22.12 $22.10 44,351
2021-07-28 $21.10 $21.56 $20.96 $21.50 $21.48 33,308
2021-07-27 $21.19 $21.19 $20.94 $21.15 $21.13 41,768
2021-07-26 $20.85 $21.19 $20.85 $21.14 $21.12 22,125
2021-07-23 $20.93 $21.12 $20.77 $20.91 $20.89 38,812
2021-07-22 $21.11 $21.11 $20.82 $20.99 $20.97 31,254
2021-07-21 $20.43 $21.10 $20.43 $21.05 $21.03 30,901
2021-07-20 $20.56 $20.99 $20.26 $20.54 $20.52 111,253
2021-07-19 $20.68 $20.68 $20.21 $20.38 $20.36 105,420
2021-07-16 $21.05 $21.05 $20.69 $20.81 $20.79 101,192
2021-07-15 $21.15 $21.15 $20.92 $21.05 $21.03 39,600
2021-07-14 $21.12 $21.19 $21.02 $21.08 $21.06 31,444
2021-07-13 $20.54 $21.05 $20.54 $20.77 $20.75 18,769
2021-07-12 $20.90 $21.04 $20.48 $20.57 $20.55 57,518
2021-07-09 $20.68 $21.07 $20.60 $20.91 $20.89 48,396
2021-07-08 $21.41 $21.48 $20.63 $20.72 $20.70 97,165
2021-07-07 $21.55 $21.96 $21.32 $21.36 $21.34 56,224
2021-07-06 $21.90 $22.16 $21.51 $21.54 $21.52 153,410
2021-07-02 $21.74 $21.90 $21.74 $21.80 $21.78 60,404
2021-07-01 $21.88 $21.90 $21.45 $21.53 $21.51 36,208
2021-06-30 $21.09 $21.60 $21.09 $21.57 $21.55 62,437
2021-06-29 $21.19 $21.52 $20.81 $21.09 $21.07 190,588
2021-06-28 $21.77 $22.00 $21.60 $21.70 $21.68 92,461
2021-06-25 $21.99 $22.21 $21.80 $21.80 $21.78 55,363
2021-06-24 $21.92 $22.27 $21.76 $21.90 $21.88 47,546
2021-06-23 $22.22 $22.40 $21.84 $21.84 $21.82 99,619
2021-06-22 $22.11 $22.19 $21.83 $22.11 $22.09 24,175
2021-06-21 $22.00 $22.23 $21.82 $22.21 $22.19 86,529
2021-06-18 $22.39 $22.39 $21.73 $21.79 $21.77 73,332
2021-06-17 $23.08 $23.08 $22.01 $22.20 $22.18 85,984
2021-06-16 $23.68 $24.17 $23.52 $23.54 $23.52 43,039
2021-06-15 $24.08 $24.49 $23.69 $23.78 $23.76 34,458
2021-06-14 $23.97 $24.40 $23.69 $24.18 $24.16 49,764
2021-06-11 $24.69 $24.69 $24.18 $24.31 $24.29 24,275
2021-06-10 $24.06 $24.70 $24.04 $24.70 $24.68 45,660
2021-06-09 $24.08 $24.25 $23.96 $24.01 $23.99 30,064
2021-06-08 $23.88 $24.35 $23.86 $23.94 $23.92 43,684
2021-06-07 $24.13 $24.46 $23.91 $24.09 $24.07 33,718
2021-06-04 $23.96 $24.21 $23.94 $24.04 $24.02 31,322
2021-06-03 $23.95 $24.20 $23.73 $23.77 $23.75 42,844
2021-06-02 $24.54 $24.70 $24.38 $24.57 $24.55 66,294
2021-06-01 $24.62 $24.69 $24.35 $24.44 $24.42 51,248
2021-05-28 $24.08 $24.33 $24.08 $24.31 $24.29 34,163
2021-05-27 $24.08 $24.27 $23.99 $24.20 $24.18 30,032
2021-05-26 $24.20 $24.48 $24.03 $24.15 $24.13 38,081
2021-05-25 $24.34 $24.40 $24.05 $24.26 $24.24 66,784
2021-05-24 $23.89 $24.31 $23.81 $24.25 $24.23 62,056
2021-05-21 $23.92 $24.00 $23.50 $23.79 $23.77 40,379
2021-05-20 $23.47 $23.98 $23.34 $23.75 $23.73 35,576
2021-05-19 $23.56 $24.15 $23.24 $23.53 $23.51 63,272
2021-05-18 $24.01 $24.08 $23.61 $23.81 $23.78 60,795
2021-05-17 $23.20 $23.89 $23.02 $23.82 $23.79 117,826
2021-05-14 $22.69 $23.11 $22.69 $23.04 $23.01 38,075
2021-05-13 $22.56 $22.98 $22.31 $22.51 $22.48 34,234
2021-05-12 $23.05 $23.32 $22.65 $22.71 $22.68 56,923
2021-05-11 $22.54 $23.06 $22.27 $23.00 $22.97 50,286
2021-05-10 $23.00 $23.35 $22.84 $22.89 $22.86 66,224
2021-05-07 $23.00 $23.00 $22.64 $22.80 $22.77 69,474
2021-05-06 $22.00 $22.83 $22.00 $22.66 $22.63 55,897
2021-05-05 $22.08 $22.13 $21.75 $22.00 $21.97 31,800
2021-05-04 $21.94 $22.49 $21.75 $21.90 $21.87 53,625
2021-05-03 $21.97 $22.57 $21.97 $22.31 $22.28 87,054
2021-04-30 $21.84 $22.05 $21.72 $21.79 $21.76 13,771
2021-04-29 $22.01 $22.05 $21.56 $21.80 $21.77 34,622
2021-04-28 $22.10 $22.45 $21.95 $22.13 $22.10 74,670
2021-04-27 $22.45 $22.45 $22.03 $22.07 $22.04 20,243
2021-04-26 $22.31 $22.38 $22.12 $22.27 $22.24 38,000
2021-04-23 $22.50 $22.50 $22.14 $22.25 $22.22 34,364
2021-04-22 $22.71 $22.71 $22.26 $22.30 $22.27 38,091
2021-04-21 $22.29 $22.84 $22.24 $22.68 $22.65 77,521
2021-04-20 $21.84 $22.25 $21.84 $22.23 $22.20 27,974
2021-04-19 $22.06 $22.16 $21.85 $21.86 $21.83 28,846
2021-04-16 $21.94 $22.12 $21.87 $22.06 $22.03 94,925
2021-04-15 $21.19 $22.00 $21.18 $21.82 $21.79 76,247
2021-04-14 $21.13 $21.27 $20.97 $21.00 $20.97 28,995
2021-04-13 $21.13 $21.48 $21.13 $21.16 $21.13 43,692
2021-04-12 $21.04 $21.25 $20.80 $20.92 $20.89 60,246
2021-04-09 $21.00 $21.45 $21.00 $21.32 $21.29 36,941
2021-04-08 $20.92 $21.35 $20.91 $21.25 $21.22 50,471
2021-04-07 $20.95 $21.00 $20.68 $20.69 $20.66 82,131
2021-04-06 $20.92 $21.36 $20.92 $21.00 $20.97 35,907
2021-04-05 $20.54 $20.99 $20.45 $20.69 $20.66 47,925
2021-04-01 $20.20 $20.59 $20.20 $20.49 $20.46 32,044
2021-03-31 $19.31 $20.32 $19.31 $19.95 $19.92 45,516
2021-03-30 $19.57 $20.00 $19.30 $19.37 $19.34 54,762
2021-03-29 $19.79 $20.07 $19.60 $20.02 $19.99 66,749
2021-03-26 $20.00 $20.18 $19.94 $20.05 $20.02 59,719
2021-03-25 $20.09 $20.43 $19.91 $20.06 $20.03 68,681
2021-03-24 $20.32 $20.42 $20.22 $20.26 $20.23 55,352
2021-03-23 $20.65 $21.16 $20.14 $20.26 $20.23 83,460
2021-03-22 $20.96 $21.07 $20.84 $20.84 $20.81 57,290
2021-03-19 $20.85 $21.19 $20.60 $21.15 $21.12 66,010
2021-03-18 $20.55 $21.02 $20.55 $20.78 $20.75 72,126
2021-03-17 $20.24 $21.12 $20.19 $20.92 $20.89 97,851
2021-03-16 $20.77 $20.77 $20.31 $20.39 $20.36 71,534
2021-03-15 $20.11 $20.72 $19.90 $20.59 $20.56 99,318
2021-03-12 $19.39 $19.93 $19.31 $19.84 $19.81 55,026
2021-03-11 $19.71 $19.86 $19.54 $19.81 $19.78 45,224
2021-03-10 $19.37 $19.61 $19.28 $19.44 $19.41 55,662
2021-03-09 $19.28 $19.67 $19.28 $19.37 $19.34 49,439
2021-03-08 $19.03 $19.12 $18.58 $18.70 $18.67 47,377
2021-03-05 $19.03 $19.05 $18.31 $18.92 $18.89 81,618
2021-03-04 $19.05 $19.53 $18.87 $18.98 $18.95 93,861
2021-03-03 $19.20 $19.43 $18.95 $19.23 $19.20 206,924
2021-03-02 $18.61 $19.58 $18.61 $19.52 $19.49 88,662
2021-03-01 $18.99 $19.14 $18.69 $18.69 $18.66 73,324
2021-02-26 $19.14 $19.39 $18.65 $18.81 $18.78 165,418
2021-02-25 $20.50 $20.70 $19.60 $19.64 $19.61 78,939
2021-02-24 $19.98 $20.60 $19.95 $20.54 $20.51 116,765
2021-02-23 $20.73 $20.73 $19.98 $20.26 $20.23 90,266
2021-02-22 $20.17 $20.99 $20.17 $20.82 $20.79 131,240
2021-02-19 $20.30 $20.44 $19.95 $20.02 $19.99 88,249
2021-02-18 $20.47 $20.66 $20.09 $20.19 $20.16 33,504
2021-02-17 $20.54 $20.65 $20.30 $20.41 $20.38 91,214
2021-02-16 $21.23 $21.39 $20.86 $20.87 $20.84 89,268
2021-02-12 $21.33 $21.73 $21.30 $21.54 $21.51 53,351
2021-02-11 $21.99 $22.20 $21.36 $21.53 $21.50 69,328
2021-02-10 $22.15 $22.43 $21.82 $21.99 $21.96 90,382
2021-02-09 $22.20 $22.20 $21.75 $21.88 $21.85 63,568
2021-02-08 $21.96 $22.15 $21.74 $22.05 $22.02 91,751
2021-02-05 $21.33 $21.71 $21.05 $21.65 $21.62 54,477
2021-02-04 $20.84 $21.10 $20.53 $21.02 $20.99 81,147
2021-02-03 $21.30 $21.44 $21.19 $21.30 $21.27 34,024
2021-02-02 $21.46 $21.50 $20.53 $21.19 $21.16 99,812
2021-02-01 $22.15 $22.43 $21.60 $22.05 $22.02 206,438
2021-01-29 $21.67 $21.89 $21.04 $21.05 $21.02 86,939
2021-01-28 $21.09 $21.58 $20.72 $21.10 $21.07 92,512
2021-01-27 $21.07 $21.18 $20.44 $20.63 $20.60 66,293
2021-01-26 $21.31 $21.44 $21.19 $21.28 $21.25 83,564
2021-01-25 $21.66 $21.72 $21.04 $21.35 $21.32 60,318
2021-01-22 $21.21 $21.66 $20.98 $21.49 $21.46 146,379
2021-01-21 $21.94 $21.94 $21.37 $21.74 $21.71 75,978
2021-01-20 $21.52 $21.99 $21.42 $21.95 $21.92 61,987
2021-01-19 $21.25 $21.32 $20.96 $21.26 $21.23 125,097
2021-01-15 $21.50 $21.60 $20.93 $21.02 $20.99 149,842
2021-01-14 $21.22 $21.76 $21.21 $21.51 $21.48 92,313
2021-01-13 $21.68 $21.79 $21.31 $21.36 $21.33 68,543
2021-01-12 $21.56 $21.63 $21.25 $21.54 $21.51 61,343
2021-01-11 $21.63 $21.84 $21.32 $21.61 $21.58 83,631
2021-01-08 $22.96 $23.18 $21.40 $22.00 $21.97 237,732
2021-01-07 $23.43 $23.43 $22.90 $23.31 $23.28 72,586
2021-01-06 $23.02 $23.43 $22.58 $23.33 $23.30 96,999
2021-01-05 $23.41 $23.42 $22.83 $23.25 $23.22 193,831
2021-01-04 $22.56 $23.38 $22.55 $23.16 $23.13 225,685
2020-12-31 $22.15 $22.19 $21.77 $21.87 $21.84 90,219
2020-12-30 $21.64 $22.19 $21.60 $22.13 $22.10 71,480
2020-12-29 $21.55 $21.94 $21.55 $21.64 $21.61 52,466
2020-12-28 $21.92 $22.08 $21.54 $21.55 $21.52 75,378
2020-12-24 $21.58 $21.90 $21.53 $21.62 $21.59 53,098
2020-12-23 $21.50 $21.91 $21.45 $21.62 $21.59 94,627
2020-12-22 $21.87 $21.90 $21.08 $21.41 $21.38 108,398
2020-12-21 $21.85 $22.11 $21.79 $21.92 $21.89 55,721
2020-12-18 $22.45 $22.45 $21.84 $21.84 $21.81 83,520
2020-12-17 $22.00 $22.79 $21.93 $22.33 $22.30 147,950
2020-12-16 $21.06 $21.71 $21.06 $21.54 $21.51 70,992
2020-12-15 $20.53 $21.25 $20.53 $21.18 $21.15 86,632
2020-12-14 $20.86 $21.18 $20.34 $20.34 $20.31 51,750
2020-12-11 $20.93 $21.14 $20.85 $20.92 $20.89 51,273
2020-12-10 $21.09 $21.40 $20.80 $20.96 $20.93 55,784
2020-12-09 $21.32 $21.47 $20.83 $21.05 $21.02 63,666
2020-12-08 $21.78 $21.78 $21.48 $21.49 $21.46 58,162
2020-12-07 $20.94 $22.10 $20.94 $21.63 $21.60 134,175
2020-12-04 $21.13 $21.24 $20.96 $21.07 $21.04 40,443
2020-12-03 $21.30 $21.30 $20.78 $21.16 $21.13 75,346
2020-12-02 $20.90 $21.14 $20.55 $21.11 $21.08 122,595
2020-12-01 $20.40 $20.88 $20.37 $20.80 $20.77 136,340
2020-11-30 $19.44 $19.95 $19.23 $19.91 $19.88 265,035
2020-11-27 $18.89 $19.46 $18.85 $19.40 $19.37 136,873
2020-11-25 $18.85 $19.31 $18.85 $19.01 $18.98 109,945
2020-11-24 $18.99 $18.99 $18.57 $18.84 $18.81 214,454
2020-11-23 $19.88 $19.97 $19.21 $19.24 $19.21 202,762
2020-11-20 $20.00 $20.31 $19.83 $19.94 $19.91 56,182
2020-11-19 $19.75 $20.06 $19.75 $19.86 $19.83 52,546
2020-11-18 $20.25 $20.29 $19.95 $19.96 $19.93 126,054
2020-11-17 $20.60 $20.80 $20.24 $20.40 $20.37 107,794
2020-11-16 $21.00 $21.00 $20.60 $20.75 $20.72 86,361
2020-11-13 $20.69 $20.90 $20.50 $20.72 $20.69 82,740
2020-11-12 $20.08 $20.58 $20.08 $20.33 $20.29 66,546
2020-11-11 $20.04 $20.35 $19.75 $20.08 $20.04 144,032
2020-11-10 $20.98 $21.12 $20.41 $20.50 $20.46 109,915
2020-11-09 $21.25 $21.25 $20.21 $20.88 $20.84 201,407
2020-11-06 $22.10 $22.21 $21.57 $21.99 $21.95 82,975
2020-11-05 $21.00 $21.95 $21.00 $21.82 $21.78 188,957
2020-11-04 $20.75 $20.78 $20.23 $20.25 $20.21 31,062
2020-11-03 $20.70 $20.96 $20.40 $20.75 $20.71 43,688
2020-11-02 $20.11 $20.39 $19.81 $20.38 $20.34 51,520
2020-10-30 $19.79 $19.98 $19.38 $19.74 $19.70 70,226
2020-10-29 $19.20 $19.90 $19.10 $19.67 $19.63 30,214
2020-10-28 $20.44 $20.49 $19.32 $19.35 $19.31 116,531
2020-10-27 $20.62 $20.96 $20.62 $20.80 $20.76 47,873
2020-10-26 $20.94 $21.29 $20.53 $20.60 $20.56 64,222
2020-10-23 $21.34 $21.36 $21.00 $21.12 $21.08 41,083
2020-10-22 $21.76 $21.79 $21.21 $21.38 $21.34 118,971
2020-10-21 $21.90 $22.24 $21.85 $21.91 $21.87 44,851
2020-10-20 $21.53 $21.77 $21.51 $21.73 $21.69 89,715
2020-10-19 $21.92 $22.10 $21.54 $21.54 $21.50 36,521
2020-10-16 $22.05 $22.39 $21.88 $21.88 $21.84 21,737
2020-10-15 $22.28 $22.41 $21.96 $22.16 $22.12 40,426
2020-10-14 $22.34 $22.78 $22.23 $22.50 $22.46 41,820
2020-10-13 $21.92 $22.23 $21.66 $22.11 $22.07 49,743
2020-10-12 $22.23 $22.33 $21.81 $22.09 $22.05 69,255
2020-10-09 $21.64 $22.15 $21.61 $22.08 $22.04 86,436
2020-10-08 $21.22 $21.33 $21.06 $21.21 $21.17 21,800
2020-10-07 $20.92 $21.28 $20.92 $21.03 $20.99 34,638
2020-10-06 $21.66 $21.85 $20.92 $20.92 $20.88 70,292
2020-10-05 $21.53 $22.00 $21.35 $21.52 $21.48 48,461
2020-10-02 $21.56 $21.86 $21.02 $21.49 $21.45 53,503
2020-10-01 $21.49 $22.29 $21.42 $21.88 $21.84 87,990
2020-09-30 $21.37 $21.52 $20.96 $21.28 $21.24 57,011
2020-09-29 $21.30 $21.54 $21.09 $21.41 $21.37 61,606
2020-09-28 $21.32 $21.34 $20.77 $21.05 $21.01 60,926
2020-09-25 $20.78 $20.91 $20.50 $20.80 $20.76 62,654
2020-09-24 $20.29 $20.97 $20.05 $20.80 $20.76 121,013
2020-09-23 $22.14 $22.23 $20.39 $20.52 $20.48 222,929
2020-09-22 $22.62 $22.87 $22.08 $22.25 $22.21 49,274
2020-09-21 $22.99 $23.33 $22.28 $22.68 $22.64 77,637
2020-09-18 $23.73 $23.93 $23.49 $23.57 $23.53 50,710
2020-09-17 $23.51 $24.00 $22.42 $23.74 $23.70 98,436
2020-09-16 $24.33 $24.59 $24.11 $24.24 $24.20 82,287
2020-09-15 $24.05 $24.38 $23.87 $23.95 $23.91 60,466
2020-09-14 $23.06 $24.21 $23.06 $24.01 $23.97 202,613
2020-09-11 $23.09 $23.18 $22.66 $22.80 $22.76 43,551
2020-09-10 $23.37 $23.43 $22.81 $22.94 $22.90 68,130
2020-09-09 $22.56 $23.25 $22.56 $23.12 $23.08 64,183
2020-09-08 $22.04 $22.79 $22.00 $22.38 $22.34 67,910
2020-09-04 $22.62 $22.79 $22.05 $22.47 $22.43 75,873
2020-09-03 $23.03 $23.20 $22.45 $22.73 $22.69 86,147
2020-09-02 $22.78 $23.21 $22.48 $23.21 $23.17 66,443
2020-09-01 $23.72 $23.75 $22.39 $22.98 $22.94 85,633
2020-08-31 $23.44 $23.51 $23.13 $23.28 $23.24 38,467
2020-08-28 $22.36 $23.49 $22.36 $23.22 $23.18 119,894
2020-08-27 $22.59 $22.89 $21.78 $22.05 $22.01 109,484
2020-08-26 $21.91 $22.87 $21.85 $22.39 $22.35 153,454
2020-08-25 $22.02 $22.18 $21.47 $21.99 $21.95 96,438
2020-08-24 $22.65 $22.99 $22.02 $22.03 $21.99 81,828
2020-08-21 $22.73 $22.92 $22.25 $22.51 $22.47 90,608
2020-08-20 $22.76 $23.06 $22.59 $23.01 $22.97 78,465
2020-08-19 $23.76 $23.92 $22.75 $22.90 $22.86 121,361
2020-08-18 $24.81 $24.81 $23.72 $23.97 $23.93 96,771
2020-08-17 $23.67 $24.35 $23.65 $24.35 $24.30 149,145
2020-08-14 $22.73 $22.93 $22.58 $22.93 $22.89 89,466
2020-08-13 $22.50 $23.18 $22.31 $22.71 $22.67 136,668
2020-08-12 $22.49 $22.92 $22.12 $22.12 $22.08 78,820
2020-08-11 $22.38 $22.38 $21.30 $22.05 $22.01 326,618
2020-08-10 $23.26 $23.87 $23.26 $23.40 $23.36 97,282
2020-08-07 $24.00 $24.00 $23.03 $23.05 $23.01 167,964
2020-08-06 $25.12 $25.26 $23.89 $24.27 $24.23 157,869
2020-08-05 $24.89 $25.45 $24.37 $24.37 $24.32 304,852
2020-08-04 $23.85 $24.98 $23.80 $24.89 $24.84 218,727
2020-08-03 $23.73 $24.74 $23.53 $23.80 $23.76 295,195
2020-07-31 $23.21 $23.64 $23.16 $23.56 $23.52 78,186
2020-07-30 $23.22 $23.33 $22.50 $22.93 $22.89 159,142
2020-07-29 $23.55 $23.69 $23.05 $23.34 $23.30 212,508
2020-07-28 $23.36 $23.95 $23.06 $23.53 $23.49 144,941
2020-07-27 $23.04 $23.97 $23.02 $23.63 $23.59 199,870
2020-07-24 $21.84 $22.79 $21.84 $22.32 $22.28 204,384
2020-07-23 $22.12 $22.94 $21.35 $21.49 $21.45 299,764
2020-07-22 $21.77 $22.50 $21.71 $22.17 $22.13 336,671
2020-07-21 $20.68 $21.49 $20.68 $21.24 $21.20 210,323
2020-07-20 $19.69 $20.43 $19.69 $20.32 $20.28 218,745
2020-07-17 $19.12 $19.67 $19.12 $19.58 $19.54 145,351
2020-07-16 $19.00 $19.34 $18.68 $19.04 $19.00 161,922
2020-07-15 $18.92 $19.20 $18.68 $19.12 $19.08 108,641
2020-07-14 $18.25 $19.13 $18.20 $19.10 $19.06 80,203
2020-07-13 $19.25 $19.41 $18.40 $18.47 $18.44 119,176
2020-07-10 $19.31 $19.31 $18.79 $19.03 $18.99 73,235
2020-07-09 $19.44 $19.50 $18.69 $19.12 $19.08 194,835
2020-07-08 $18.94 $19.26 $18.75 $19.24 $19.20 200,918
2020-07-07 $17.78 $18.58 $17.64 $18.49 $18.46 216,422
2020-07-06 $17.48 $17.95 $17.38 $17.78 $17.75 102,931
2020-07-02 $17.50 $17.79 $17.37 $17.42 $17.39 127,045
2020-07-01 $17.51 $17.57 $17.08 $17.51 $17.48 104,207
2020-06-30 $16.93 $17.54 $16.83 $17.52 $17.49 149,403
2020-06-29 $16.70 $17.00 $16.70 $16.93 $16.90 122,079
2020-06-26 $16.65 $16.86 $16.21 $16.77 $16.74 135,969
2020-06-25 $16.47 $16.69 $16.23 $16.66 $16.63 114,069
2020-06-24 $16.61 $16.74 $16.11 $16.47 $16.44 274,836
2020-06-23 $16.43 $16.74 $16.37 $16.60 $16.57 177,392
2020-06-22 $15.99 $16.43 $15.85 $16.20 $16.17 214,457
2020-06-19 $15.27 $15.83 $15.26 $15.61 $15.58 130,008
2020-06-18 $15.22 $15.41 $15.07 $15.12 $15.09 67,145
2020-06-17 $15.28 $15.41 $15.15 $15.27 $15.24 74,329
2020-06-16 $15.56 $15.59 $15.17 $15.18 $15.15 127,789
2020-06-15 $14.94 $15.57 $14.70 $15.56 $15.53 122,635
2020-06-12 $15.49 $15.67 $15.05 $15.21 $15.18 107,101
2020-06-11 $16.00 $16.00 $15.21 $15.21 $15.18 194,956
2020-06-10 $15.32 $16.00 $15.04 $16.00 $15.97 164,883
2020-06-09 $15.19 $15.38 $15.12 $15.26 $15.23 107,857
2020-06-08 $14.88 $15.12 $14.78 $15.12 $15.09 91,333
2020-06-05 $14.57 $14.83 $14.21 $14.83 $14.80 123,054
2020-06-04 $15.00 $15.18 $14.93 $14.98 $14.95 72,011
2020-06-03 $14.90 $15.05 $14.64 $14.84 $14.81 101,978
2020-06-02 $15.80 $15.85 $15.21 $15.21 $15.18 105,232
2020-06-01 $15.41 $15.83 $15.41 $15.83 $15.80 115,072
2020-05-29 $15.40 $15.52 $15.21 $15.30 $15.27 132,560
2020-05-28 $15.45 $15.45 $15.08 $15.19 $15.16 105,934
2020-05-27 $14.87 $15.26 $14.62 $15.26 $15.23 96,232
2020-05-26 $15.58 $15.64 $14.97 $15.13 $15.10 177,755
2020-05-22 $15.81 $15.96 $15.62 $15.77 $15.74 73,323
2020-05-21 $15.90 $15.94 $15.23 $15.66 $15.63 108,792
2020-05-20 $16.27 $16.28 $15.89 $16.05 $16.02 189,141
2020-05-19 $15.45 $16.13 $15.45 $16.11 $16.08 223,300
2020-05-18 $15.60 $15.65 $15.25 $15.40 $15.37 323,914
2020-05-15 $14.92 $15.34 $14.90 $15.32 $15.29 210,391
2020-05-14 $14.29 $14.78 $14.27 $14.72 $14.69 230,228
2020-05-13 $14.38 $14.63 $14.09 $14.39 $14.36 181,799
2020-05-12 $14.30 $14.63 $14.15 $14.29 $14.26 245,368
2020-05-11 $14.50 $14.61 $14.06 $14.18 $14.15 137,269
2020-05-08 $14.77 $14.86 $14.47 $14.50 $14.47 123,868
2020-05-07 $14.40 $14.85 $14.39 $14.74 $14.71 254,678
2020-05-06 $14.56 $14.56 $14.12 $14.31 $14.27 135,704
2020-05-05 $14.37 $14.77 $14.11 $14.73 $14.69 108,763
2020-05-04 $14.25 $14.36 $14.21 $14.29 $14.25 82,967
2020-05-01 $13.61 $14.21 $13.57 $14.18 $14.14 125,626
2020-04-30 $14.17 $14.34 $13.71 $13.79 $13.76 78,055
2020-04-29 $14.25 $14.47 $14.09 $14.47 $14.43 168,624
2020-04-28 $14.12 $14.24 $13.82 $14.23 $14.19 151,455
2020-04-27 $14.14 $14.19 $13.81 $14.07 $14.03 112,764
2020-04-24 $14.14 $14.29 $13.85 $14.10 $14.06 143,032
2020-04-23 $13.65 $14.33 $13.62 $14.01 $13.97 154,312
2020-04-22 $13.24 $13.53 $13.20 $13.53 $13.50 133,645
2020-04-21 $12.49 $13.02 $12.24 $12.86 $12.83 41,392
2020-04-20 $12.51 $13.09 $12.51 $12.83 $12.80 60,554
2020-04-17 $12.75 $12.77 $12.50 $12.61 $12.58 62,161
2020-04-16 $13.00 $13.14 $12.74 $13.08 $13.05 71,411
2020-04-15 $13.01 $13.10 $12.43 $12.85 $12.82 82,961
2020-04-14 $13.05 $13.84 $12.64 $13.07 $13.04 222,873
2020-04-13 $12.17 $13.08 $11.90 $12.96 $12.93 138,047
2020-04-09 $11.71 $12.39 $11.70 $12.19 $12.16 206,970
2020-04-08 $11.11 $11.48 $11.11 $11.37 $11.34 40,088
2020-04-07 $11.42 $11.47 $10.99 $11.10 $11.07 65,830
2020-04-06 $10.83 $11.38 $10.75 $11.27 $11.24 103,056
2020-04-03 $10.86 $11.28 $10.72 $10.76 $10.73 93,532
2020-04-02 $10.75 $11.20 $10.69 $10.96 $10.93 104,856
2020-04-01 $10.25 $10.72 $10.25 $10.67 $10.64 105,418
2020-03-31 $10.48 $10.75 $10.27 $10.31 $10.28 109,143
2020-03-30 $10.90 $11.05 $10.37 $10.52 $10.49 183,114
2020-03-27 $11.09 $11.09 $10.55 $10.84 $10.81 172,890
2020-03-26 $11.56 $11.80 $11.14 $11.23 $11.20 116,374
2020-03-25 $11.15 $11.71 $10.72 $11.43 $11.40 134,368
2020-03-24 $10.29 $11.24 $10.09 $11.17 $11.14 134,248
2020-03-23 $9.40 $9.68 $9.15 $9.35 $9.33 169,393
2020-03-20 $9.71 $9.87 $8.95 $9.10 $9.08 117,995
2020-03-19 $8.80 $10.35 $8.16 $9.12 $9.10 285,913
2020-03-18 $9.86 $10.29 $8.55 $8.70 $8.68 370,065
2020-03-17 $9.54 $10.72 $9.31 $10.59 $10.56 221,038
2020-03-16 $8.80 $9.92 $8.20 $9.65 $9.63 302,791
2020-03-13 $10.26 $10.54 $8.90 $8.90 $8.88 341,888
2020-03-12 $10.69 $11.00 $9.91 $9.98 $9.95 354,292
2020-03-11 $12.33 $12.33 $11.09 $11.30 $11.27 184,169
2020-03-10 $12.52 $12.66 $12.14 $12.33 $12.30 121,854
2020-03-09 $13.10 $13.10 $12.51 $12.57 $12.54 130,608
2020-03-06 $13.62 $13.68 $12.97 $13.30 $13.27 81,686
2020-03-05 $13.30 $13.55 $13.05 $13.47 $13.44 74,325
2020-03-04 $12.98 $13.19 $12.71 $13.19 $13.16 118,297
2020-03-03 $12.73 $13.18 $12.46 $12.85 $12.82 310,686
2020-03-02 $12.56 $12.73 $12.46 $12.54 $12.51 154,835
2020-02-28 $12.78 $12.85 $11.87 $12.33 $12.30 474,022
2020-02-27 $14.20 $14.34 $13.22 $13.22 $13.19 181,801
2020-02-26 $14.11 $14.30 $13.93 $14.10 $14.06 91,528
2020-02-25 $14.43 $14.65 $14.18 $14.21 $14.17 142,245
2020-02-24 $15.10 $15.14 $14.42 $14.65 $14.61 297,722
2020-02-21 $14.25 $14.55 $14.25 $14.54 $14.50 158,333
2020-02-20 $14.21 $14.23 $14.02 $14.15 $14.11 80,592
2020-02-19 $14.07 $14.18 $13.97 $14.18 $14.14 135,928
2020-02-18 $13.74 $13.92 $13.74 $13.92 $13.88 127,224
2020-02-14 $13.70 $13.76 $13.63 $13.70 $13.67 77,487
2020-02-13 $13.61 $13.72 $13.60 $13.69 $13.66 30,602
2020-02-12 $13.56 $13.64 $13.51 $13.55 $13.52 43,572
2020-02-11 $13.74 $13.75 $13.56 $13.66 $13.63 40,120
2020-02-10 $13.55 $13.80 $13.53 $13.77 $13.74 129,956
2020-02-07 $13.68 $13.89 $13.50 $13.53 $13.50 210,901
2020-02-06 $13.57 $13.70 $13.51 $13.69 $13.66 42,680
2020-02-05 $13.53 $13.61 $13.42 $13.58 $13.55 38,189
2020-02-04 $13.57 $13.58 $13.35 $13.55 $13.52 150,970
2020-02-03 $13.95 $13.95 $13.68 $13.78 $13.75 90,556
2020-01-31 $13.91 $14.01 $13.89 $13.97 $13.93 49,055
2020-01-30 $13.98 $13.98 $13.75 $13.82 $13.79 46,094
2020-01-29 $13.67 $13.93 $13.59 $13.93 $13.89 91,037
2020-01-28 $13.80 $13.84 $13.52 $13.57 $13.54 94,931
2020-01-27 $14.14 $14.15 $13.81 $13.92 $13.88 123,935
2020-01-24 $13.63 $13.98 $13.63 $13.96 $13.92 91,510
2020-01-23 $13.79 $13.80 $13.64 $13.68 $13.65 70,784
2020-01-22 $13.83 $13.83 $13.64 $13.75 $13.72 33,503
2020-01-21 $13.61 $13.84 $13.54 $13.84 $13.80 95,571
2020-01-17 $13.60 $13.70 $13.46 $13.60 $13.57 85,222
2020-01-16 $13.70 $13.70 $13.50 $13.56 $13.53 80,875
2020-01-15 $13.69 $13.69 $13.39 $13.67 $13.64 149,939
2020-01-14 $13.35 $13.46 $13.17 $13.46 $13.43 109,484
2020-01-13 $13.60 $13.66 $13.26 $13.28 $13.25 97,383
2020-01-10 $13.38 $13.64 $13.38 $13.61 $13.58 65,435
2020-01-09 $13.30 $13.49 $13.25 $13.37 $13.34 50,978
2020-01-08 $14.00 $14.02 $13.40 $13.49 $13.46 148,367
2020-01-07 $13.89 $14.08 $13.75 $14.04 $14.00 147,740
2020-01-06 $14.00 $14.15 $13.76 $13.87 $13.83 333,110
2020-01-03 $13.92 $14.00 $13.69 $13.74 $13.71 253,268
2020-01-02 $13.75 $13.90 $13.63 $13.70 $13.67 145,557
2019-12-31 $13.80 $13.80 $13.62 $13.63 $13.60 74,958
2019-12-30 $13.48 $13.71 $13.45 $13.68 $13.65 171,334
2019-12-27 $13.44 $13.54 $13.35 $13.43 $13.40 165,812
2019-12-26 $13.48 $13.61 $13.40 $13.48 $13.45 159,440
2019-12-24 $13.09 $13.41 $13.06 $13.32 $13.29 85,245
2019-12-23 $12.65 $13.00 $12.64 $13.00 $12.97 106,133
2019-12-20 $12.77 $12.77 $12.61 $12.61 $12.58 95,027
2019-12-19 $12.72 $12.76 $12.62 $12.75 $12.72 104,401
2019-12-18 $12.52 $12.70 $12.50 $12.70 $12.67 109,352
2019-12-17 $12.68 $12.68 $12.57 $12.57 $12.54 64,525
2019-12-16 $12.81 $12.81 $12.63 $12.66 $12.63 78,926
2019-12-13 $12.76 $12.84 $12.63 $12.81 $12.78 97,569
2019-12-12 $12.85 $12.87 $12.60 $12.74 $12.71 98,132
2019-12-11 $12.46 $12.89 $12.42 $12.73 $12.70 169,261
2019-12-10 $12.44 $12.52 $12.40 $12.50 $12.47 70,340
2019-12-09 $12.38 $12.43 $12.35 $12.40 $12.37 173,630
2019-12-06 $12.40 $12.45 $12.31 $12.31 $12.28 253,385
2019-12-05 $12.49 $12.65 $12.48 $12.58 $12.55 74,175
2019-12-04 $12.60 $12.61 $12.43 $12.49 $12.46 100,136
2019-12-03 $12.35 $12.60 $12.32 $12.60 $12.57 132,650
2019-12-02 $12.11 $12.30 $12.10 $12.20 $12.17 98,473
2019-11-29 $12.09 $12.24 $12.09 $12.20 $12.17 50,409
2019-11-27 $12.07 $12.07 $11.94 $12.01 $11.98 56,974
2019-11-26 $11.83 $12.07 $11.81 $12.07 $12.04 81,473
2019-11-25 $11.88 $12.00 $11.81 $11.81 $11.78 43,752
2019-11-22 $12.01 $12.10 $11.93 $11.96 $11.93 39,744
2019-11-21 $12.23 $12.26 $12.02 $12.02 $11.99 48,934
2019-11-20 $12.15 $12.30 $12.12 $12.23 $12.20 41,204
2019-11-19 $12.14 $12.35 $12.14 $12.21 $12.18 59,941
2019-11-18 $12.11 $12.27 $12.11 $12.21 $12.18 79,604
2019-11-15 $12.13 $12.25 $12.06 $12.12 $12.09 48,140
2019-11-14 $12.15 $12.20 $12.10 $12.14 $12.11 100,360
2019-11-13 $12.10 $12.22 $12.07 $12.08 $12.05 140,567
2019-11-12 $11.86 $12.04 $11.76 $12.03 $12.00 66,205
2019-11-11 $11.99 $11.99 $11.88 $11.91 $11.88 121,890
2019-11-08 $11.91 $12.07 $11.90 $11.93 $11.90 258,059
2019-11-07 $12.33 $12.33 $11.94 $12.01 $11.97 175,378
2019-11-06 $12.26 $12.45 $12.25 $12.39 $12.35 105,404
2019-11-05 $12.20 $12.32 $12.16 $12.25 $12.21 117,975
2019-11-04 $12.59 $12.63 $12.46 $12.46 $12.42 47,285
2019-11-01 $12.64 $12.72 $12.51 $12.62 $12.58 75,410
2019-10-31 $12.58 $12.75 $12.50 $12.73 $12.69 86,270
2019-10-30 $12.33 $12.44 $12.16 $12.44 $12.40 86,717
2019-10-29 $12.20 $12.45 $12.16 $12.38 $12.34 128,261
2019-10-28 $12.36 $12.37 $12.20 $12.32 $12.28 104,847
2019-10-25 $12.70 $12.76 $12.38 $12.53 $12.49 116,299
2019-10-24 $12.22 $12.50 $12.10 $12.48 $12.44 99,450
2019-10-23 $12.01 $12.23 $12.01 $12.14 $12.10 103,033
2019-10-22 $12.00 $12.06 $11.84 $12.05 $12.01 155,366
2019-10-21 $12.27 $12.27 $11.94 $12.00 $11.96 83,583
2019-10-18 $12.21 $12.26 $12.10 $12.26 $12.22 52,102
2019-10-17 $12.05 $12.30 $11.99 $12.21 $12.17 76,495
2019-10-16 $11.93 $12.03 $11.82 $12.03 $11.99 99,494
2019-10-15 $12.19 $12.19 $11.82 $11.82 $11.78 170,773
2019-10-14 $12.10 $12.32 $12.10 $12.28 $12.24 38,447
2019-10-11 $12.37 $12.37 $12.06 $12.12 $12.08 91,936
2019-10-10 $12.50 $12.58 $12.37 $12.52 $12.48 69,390
2019-10-09 $12.72 $12.72 $12.50 $12.54 $12.50 54,097
2019-10-08 $12.61 $12.72 $12.53 $12.70 $12.66 74,903
2019-10-07 $12.51 $12.57 $12.40 $12.42 $12.38 83,173
2019-10-04 $12.24 $12.55 $12.23 $12.54 $12.50 51,123
2019-10-03 $12.39 $12.57 $12.22 $12.24 $12.20 151,685
2019-10-02 $12.40 $12.40 $12.21 $12.36 $12.32 55,559
2019-10-01 $11.96 $12.36 $11.89 $12.14 $12.10 118,806
2019-09-30 $12.14 $12.28 $11.92 $12.02 $11.98 170,573
2019-09-27 $12.60 $12.60 $12.32 $12.40 $12.36 211,583
2019-09-26 $12.88 $12.93 $12.69 $12.70 $12.66 94,017
2019-09-25 $13.13 $13.17 $12.74 $12.83 $12.79 118,985
2019-09-24 $12.89 $13.21 $12.81 $13.19 $13.15 63,339
2019-09-23 $12.77 $13.00 $12.77 $12.97 $12.93 110,197
2019-09-20 $12.64 $12.81 $12.53 $12.79 $12.75 184,064
2019-09-19 $12.40 $12.63 $12.40 $12.58 $12.54 74,688
2019-09-18 $12.63 $12.63 $12.11 $12.30 $12.26 84,597
2019-09-17 $12.37 $12.69 $12.34 $12.61 $12.57 94,609
2019-09-16 $12.25 $12.34 $12.14 $12.28 $12.24 141,493
2019-09-13 $12.39 $12.43 $12.03 $12.06 $12.02 146,054
2019-09-12 $12.68 $12.82 $12.29 $12.30 $12.26 100,068
2019-09-11 $12.41 $12.65 $12.41 $12.44 $12.40 106,005
2019-09-10 $12.46 $12.55 $12.35 $12.38 $12.34 67,941
2019-09-09 $12.69 $12.77 $12.31 $12.42 $12.38 163,598
2019-09-06 $13.12 $13.25 $12.75 $12.75 $12.71 179,543
2019-09-05 $13.48 $13.48 $12.94 $13.05 $13.01 241,451
2019-09-04 $13.51 $13.73 $13.51 $13.70 $13.65 94,904
2019-09-03 $13.37 $13.69 $13.37 $13.53 $13.48 112,304
2019-08-30 $13.22 $13.47 $13.16 $13.30 $13.26 168,528
2019-08-29 $13.65 $13.65 $13.20 $13.26 $13.22 162,652
2019-08-28 $13.65 $13.75 $13.41 $13.58 $13.53 145,471
2019-08-27 $13.27 $13.64 $13.27 $13.59 $13.54 267,882
2019-08-26 $13.35 $13.43 $13.21 $13.24 $13.20 191,263
2019-08-23 $12.85 $13.35 $12.85 $13.31 $13.27 207,177
2019-08-22 $12.88 $12.95 $12.78 $12.83 $12.79 44,075
2019-08-21 $12.86 $12.97 $12.85 $12.87 $12.83 77,514
2019-08-20 $12.74 $13.06 $12.65 $13.00 $12.96 79,492
2019-08-19 $12.60 $12.75 $12.46 $12.61 $12.57 113,817
2019-08-16 $12.88 $12.96 $12.77 $12.83 $12.79 106,678
2019-08-15 $12.78 $13.06 $12.75 $13.01 $12.97 100,082
2019-08-14 $13.01 $13.11 $12.85 $12.88 $12.84 125,864
2019-08-13 $13.30 $13.30 $12.55 $12.84 $12.80 132,489
2019-08-12 $13.11 $13.30 $13.10 $13.14 $13.10 238,038
2019-08-09 $13.08 $13.31 $13.05 $13.05 $13.01 92,731
2019-08-08 $13.15 $13.24 $12.81 $13.21 $13.17 120,211
2019-08-07 $13.07 $13.38 $13.02 $13.05 $13.01 213,338
2019-08-06 $12.80 $12.80 $12.64 $12.78 $12.74 166,796
2019-08-05 $12.68 $12.89 $12.68 $12.68 $12.64 164,816
2019-08-02 $12.34 $12.49 $12.29 $12.38 $12.34 79,017
2019-08-01 $11.65 $12.41 $11.64 $12.40 $12.36 181,377
2019-07-31 $12.35 $12.38 $11.80 $11.83 $11.79 180,703
2019-07-30 $12.45 $12.49 $12.38 $12.44 $12.40 86,982
2019-07-29 $12.24 $12.40 $12.18 $12.38 $12.34 128,533
2019-07-26 $12.24 $12.33 $12.15 $12.25 $12.21 101,053
2019-07-25 $12.32 $12.38 $12.20 $12.22 $12.18 146,742
2019-07-24 $12.42 $12.52 $12.36 $12.47 $12.43 61,864
2019-07-23 $12.47 $12.52 $12.26 $12.35 $12.31 112,117
2019-07-22 $12.45 $12.48 $12.37 $12.47 $12.43 84,885
2019-07-19 $12.35 $12.54 $12.29 $12.36 $12.32 160,455
2019-07-18 $12.05 $12.60 $12.03 $12.56 $12.52 184,547
2019-07-17 $11.79 $12.15 $11.74 $12.12 $12.08 171,184
2019-07-16 $11.61 $11.82 $11.61 $11.70 $11.66 147,956
2019-07-15 $11.69 $11.74 $11.60 $11.73 $11.69 87,408
2019-07-12 $11.61 $11.70 $11.55 $11.68 $11.64 47,685
2019-07-11 $11.65 $11.66 $11.51 $11.59 $11.55 126,635
2019-07-10 $11.59 $11.63 $11.48 $11.61 $11.57 126,743
2019-07-09 $11.33 $11.44 $11.29 $11.39 $11.35 37,700
2019-07-08 $11.30 $11.41 $11.27 $11.33 $11.29 68,109
2019-07-05 $11.20 $11.38 $11.01 $11.34 $11.30 59,031
2019-07-03 $11.48 $11.48 $11.31 $11.42 $11.38 56,946
2019-07-02 $11.07 $11.45 $11.07 $11.40 $11.36 133,701
2019-07-01 $11.15 $11.20 $11.00 $11.01 $10.97 96,500
2019-06-28 $11.42 $11.44 $11.24 $11.44 $11.40 60,290
2019-06-27 $11.32 $11.35 $11.23 $11.33 $11.29 54,848
2019-06-26 $11.17 $11.47 $11.17 $11.40 $11.36 123,088
2019-06-25 $11.61 $11.65 $11.21 $11.39 $11.35 127,201
2019-06-24 $11.32 $11.55 $11.32 $11.55 $11.51 282,602
2019-06-21 $11.20 $11.27 $11.09 $11.25 $11.21 130,766
2019-06-20 $11.11 $11.31 $11.07 $11.21 $11.17 173,674
2019-06-19 $10.61 $10.83 $10.61 $10.82 $10.78 84,902
2019-06-18 $10.74 $10.78 $10.57 $10.68 $10.64 98,309
2019-06-17 $10.53 $10.62 $10.48 $10.59 $10.55 53,780
2019-06-14 $10.57 $10.71 $10.45 $10.52 $10.48 91,353
2019-06-13 $10.43 $10.52 $10.32 $10.51 $10.47 70,540
2019-06-12 $10.26 $10.45 $10.26 $10.39 $10.36 72,074
2019-06-11 $10.15 $10.32 $10.15 $10.24 $10.21 120,682
2019-06-10 $10.28 $10.28 $10.11 $10.23 $10.20 153,120
2019-06-07 $10.55 $10.57 $10.39 $10.46 $10.42 87,035
2019-06-06 $10.39 $10.47 $10.34 $10.44 $10.40 110,731
2019-06-05 $10.45 $10.51 $10.25 $10.35 $10.32 138,445
2019-06-04 $10.20 $10.34 $10.10 $10.32 $10.29 141,049
2019-06-03 $10.02 $10.31 $10.02 $10.27 $10.24 144,296
2019-05-31 $9.72 $9.98 $9.72 $9.90 $9.87 129,209
2019-05-30 $9.38 $9.58 $9.37 $9.57 $9.54 66,918
2019-05-29 $9.36 $9.44 $9.35 $9.37 $9.34 64,463
2019-05-28 $9.33 $9.43 $9.29 $9.33 $9.30 108,872
2019-05-24 $9.38 $9.52 $9.26 $9.43 $9.40 179,386
2019-05-23 $9.40 $9.67 $9.40 $9.44 $9.41 179,177
2019-05-22 $9.60 $9.60 $9.39 $9.44 $9.41 91,051
2019-05-21 $9.53 $9.60 $9.48 $9.60 $9.57 81,665
2019-05-20 $9.71 $9.71 $9.34 $9.59 $9.56 48,019
2019-05-17 $9.45 $9.64 $9.44 $9.63 $9.60 33,209
2019-05-16 $9.55 $9.55 $9.43 $9.53 $9.50 53,774
2019-05-15 $9.67 $9.68 $9.58 $9.60 $9.57 80,440
2019-05-14 $9.64 $9.64 $9.49 $9.59 $9.56 46,078
2019-05-13 $9.49 $9.65 $9.43 $9.63 $9.60 94,400
2019-05-10 $9.41 $9.42 $9.33 $9.35 $9.32 90,876
2019-05-09 $9.43 $9.51 $9.37 $9.41 $9.38 26,979
2019-05-08 $9.62 $9.62 $9.34 $9.44 $9.40 76,583
2019-05-07 $9.41 $9.61 $9.37 $9.56 $9.52 35,300
2019-05-06 $9.37 $9.43 $9.33 $9.34 $9.30 72,625
2019-05-03 $9.30 $9.49 $9.30 $9.37 $9.33 53,279
2019-05-02 $9.03 $9.45 $9.03 $9.24 $9.20 103,083
2019-05-01 $9.54 $9.62 $9.34 $9.41 $9.37 81,785
2019-04-30 $9.50 $9.62 $9.50 $9.56 $9.52 17,632
2019-04-29 $9.76 $9.76 $9.49 $9.52 $9.48 45,490
2019-04-26 $9.58 $9.80 $9.58 $9.76 $9.72 57,725
2019-04-25 $9.58 $9.66 $9.52 $9.55 $9.51 83,266
2019-04-24 $9.50 $9.65 $9.44 $9.59 $9.55 70,545
2019-04-23 $9.51 $9.55 $9.43 $9.50 $9.46 86,798
2019-04-22 $9.75 $9.79 $9.57 $9.57 $9.53 61,833
2019-04-18 $9.87 $9.90 $9.67 $9.74 $9.70 78,795
2019-04-17 $9.91 $10.00 $9.77 $9.85 $9.81 88,587
2019-04-16 $9.97 $10.04 $9.94 $9.94 $9.90 182,831
2019-04-15 $10.03 $10.15 $9.95 $10.11 $10.07 102,932
2019-04-12 $10.09 $10.14 $10.06 $10.11 $10.07 144,726
2019-04-11 $10.18 $10.23 $10.02 $10.09 $10.05 79,893
2019-04-10 $10.37 $10.41 $10.27 $10.30 $10.25 77,607
2019-04-09 $10.35 $10.39 $10.31 $10.37 $10.32 33,018
2019-04-08 $10.30 $10.34 $10.25 $10.32 $10.27 51,634
2019-04-05 $10.23 $10.24 $10.12 $10.19 $10.14 81,757
2019-04-04 $10.00 $10.24 $9.76 $10.22 $10.17 83,049
2019-04-03 $10.06 $10.13 $10.04 $10.04 $10.00 87,620
2019-04-02 $10.00 $10.08 $10.00 $10.07 $10.03 43,909
2019-04-01 $10.25 $10.30 $9.98 $10.01 $9.97 154,661
2019-03-29 $10.30 $10.35 $10.20 $10.25 $10.20 111,023
2019-03-28 $10.37 $10.37 $10.17 $10.19 $10.14 210,897
2019-03-27 $10.63 $10.66 $10.50 $10.50 $10.45 117,266
2019-03-26 $10.57 $10.69 $10.49 $10.63 $10.58 83,892
2019-03-25 $10.48 $10.67 $10.47 $10.61 $10.56 180,583
2019-03-22 $10.39 $10.48 $10.33 $10.45 $10.40 105,237
2019-03-21 $10.39 $10.44 $10.26 $10.41 $10.36 66,454
2019-03-20 $10.15 $10.40 $10.03 $10.39 $10.34 58,485
2019-03-19 $10.23 $10.26 $10.16 $10.16 $10.12 56,589
2019-03-18 $10.24 $10.25 $10.10 $10.13 $10.09 50,230
2019-03-15 $10.24 $10.32 $10.16 $10.20 $10.15 125,117
2019-03-14 $10.25 $10.33 $10.14 $10.17 $10.13 43,275
2019-03-13 $10.50 $10.50 $10.34 $10.45 $10.40 50,776
2019-03-12 $10.24 $10.39 $10.24 $10.38 $10.33 57,278
2019-03-11 $10.23 $10.23 $10.05 $10.16 $10.12 68,050
2019-03-08 $10.13 $10.24 $10.02 $10.22 $10.17 82,058
2019-03-07 $9.81 $9.97 $9.80 $9.89 $9.85 97,077
2019-03-06 $10.00 $10.04 $9.78 $9.80 $9.76 164,222
2019-03-05 $10.00 $10.03 $9.95 $9.99 $9.95 45,247
2019-03-04 $9.88 $10.00 $9.78 $10.00 $9.96 54,225
2019-03-01 $10.04 $10.17 $9.92 $9.95 $9.91 79,335
2019-02-28 $10.19 $10.24 $10.14 $10.17 $10.13 76,064
2019-02-27 $10.38 $10.38 $10.15 $10.19 $10.14 47,955
2019-02-26 $10.44 $10.44 $10.25 $10.40 $10.35 119,890
2019-02-25 $10.58 $10.58 $10.41 $10.44 $10.39 57,066
2019-02-22 $10.53 $10.62 $10.48 $10.52 $10.47 78,255
2019-02-21 $10.60 $10.60 $10.41 $10.45 $10.40 80,447
2019-02-20 $10.59 $10.83 $10.58 $10.64 $10.59 146,190
2019-02-19 $10.35 $10.59 $10.32 $10.54 $10.49 154,247
2019-02-15 $10.18 $10.21 $10.04 $10.19 $10.14 145,689
2019-02-14 $10.03 $10.15 $10.00 $10.14 $10.10 42,810
2019-02-13 $10.03 $10.19 $10.03 $10.08 $10.04 82,856
2019-02-12 $10.14 $10.15 $9.99 $10.10 $10.06 97,130
2019-02-11 $10.06 $10.15 $10.03 $10.11 $10.07 93,036
2019-02-08 $10.04 $10.22 $10.04 $10.18 $10.13 102,905
2019-02-07 $10.11 $10.12 $10.02 $10.02 $9.98 83,985
2019-02-06 $10.17 $10.29 $10.12 $10.12 $10.08 66,417
2019-02-05 $10.19 $10.32 $10.12 $10.27 $10.22 57,110
2019-02-04 $10.09 $10.24 $10.09 $10.21 $10.16 72,446
2019-02-01 $10.31 $10.33 $10.13 $10.25 $10.20 65,536
2019-01-31 $10.24 $10.35 $10.19 $10.35 $10.30 92,012
2019-01-30 $10.01 $10.29 $9.93 $10.11 $10.07 123,210
2019-01-29 $9.89 $10.05 $9.84 $10.02 $9.98 172,066
2019-01-28 $9.68 $9.81 $9.68 $9.78 $9.74 71,693
2019-01-25 $9.48 $9.74 $9.48 $9.63 $9.59 166,967
2019-01-24 $9.30 $9.39 $9.27 $9.34 $9.30 50,616
2019-01-23 $9.24 $9.38 $9.24 $9.32 $9.28 33,923
2019-01-22 $9.24 $9.34 $9.23 $9.33 $9.29 72,717
2019-01-18 $9.36 $9.41 $9.22 $9.28 $9.24 80,231
2019-01-17 $9.40 $9.45 $9.37 $9.43 $9.39 19,823
2019-01-16 $9.35 $9.47 $9.35 $9.41 $9.37 51,547
2019-01-15 $9.58 $9.58 $9.27 $9.40 $9.36 106,802
2019-01-14 $9.63 $9.65 $9.47 $9.51 $9.47 83,036
2019-01-11 $9.56 $9.64 $9.54 $9.61 $9.57 112,004
2019-01-10 $9.59 $9.64 $9.49 $9.55 $9.51 135,586
2019-01-09 $9.52 $9.71 $9.52 $9.62 $9.58 55,573
2019-01-08 $9.41 $9.52 $9.36 $9.49 $9.45 162,921
2019-01-07 $9.60 $9.70 $9.47 $9.49 $9.45 144,061
2019-01-04 $9.45 $9.61 $9.45 $9.52 $9.48 91,749
2019-01-03 $9.50 $9.69 $9.50 $9.65 $9.61 128,121
2019-01-02 $9.42 $9.56 $9.39 $9.45 $9.41 51,338
2018-12-31 $9.24 $9.51 $9.20 $9.46 $9.42 232,811
2018-12-28 $9.33 $9.38 $9.22 $9.29 $9.25 42,787
2018-12-27 $9.24 $9.38 $9.21 $9.36 $9.32 92,698
2018-12-26 $9.47 $9.49 $9.15 $9.17 $9.13 91,455
2018-12-24 $9.28 $9.39 $9.25 $9.39 $9.35 55,908
2018-12-21 $9.33 $9.33 $9.07 $9.12 $9.08 84,557
2018-12-20 $9.01 $9.33 $8.98 $9.28 $9.24 89,951
2018-12-19 $9.21 $9.40 $8.80 $8.81 $8.77 119,483
2018-12-18 $9.02 $9.34 $8.98 $9.28 $9.24 146,504
2018-12-17 $9.02 $9.16 $9.02 $9.07 $9.03 190,320
2018-12-14 $9.08 $9.08 $8.95 $9.00 $8.96 79,637
2018-12-13 $9.08 $9.14 $9.01 $9.14 $9.10 135,956
2018-12-12 $9.00 $9.11 $9.00 $9.08 $9.04 189,256
2018-12-11 $9.00 $9.07 $8.92 $8.98 $8.94 144,791
2018-12-10 $9.02 $9.18 $8.96 $8.96 $8.92 164,609
2018-12-07 $8.94 $9.10 $8.94 $9.03 $8.99 103,344
2018-12-06 $8.80 $8.95 $8.80 $8.86 $8.82 158,537
2018-12-04 $8.87 $8.95 $8.84 $8.84 $8.80 166,414
2018-12-03 $8.80 $8.87 $8.71 $8.81 $8.77 161,322
2018-11-30 $8.69 $8.71 $8.55 $8.66 $8.62 35,199
2018-11-29 $8.85 $8.88 $8.69 $8.69 $8.65 39,064
2018-11-28 $8.60 $8.88 $8.57 $8.81 $8.77 161,950
2018-11-27 $8.77 $8.77 $8.58 $8.60 $8.56 52,262
2018-11-26 $8.91 $8.97 $8.82 $8.82 $8.78 29,502
2018-11-23 $9.04 $9.04 $8.75 $8.85 $8.81 23,128
2018-11-21 $8.88 $9.11 $8.88 $9.06 $9.02 55,023
2018-11-20 $8.89 $8.89 $8.66 $8.81 $8.77 37,209
2018-11-19 $8.82 $8.98 $8.82 $8.85 $8.81 84,035
2018-11-16 $8.77 $8.94 $8.77 $8.87 $8.83 63,005
2018-11-15 $8.71 $8.84 $8.63 $8.76 $8.72 150,221
2018-11-14 $8.37 $8.78 $8.37 $8.63 $8.59 52,652
2018-11-13 $8.51 $8.57 $8.38 $8.43 $8.39 44,158
2018-11-12 $8.63 $8.65 $8.48 $8.48 $8.44 67,532
2018-11-09 $8.72 $8.85 $8.57 $8.66 $8.62 85,533
2018-11-08 $8.91 $8.95 $8.84 $8.89 $8.84 36,440
2018-11-07 $9.06 $9.16 $8.77 $8.90 $8.85 42,099
2018-11-06 $9.02 $9.06 $8.91 $8.97 $8.92 98,015
2018-11-05 $8.93 $9.11 $8.80 $9.00 $8.95 72,572
2018-11-02 $9.00 $9.07 $8.92 $8.98 $8.93 31,615
2018-11-01 $8.80 $9.05 $8.80 $9.00 $8.95 67,863
2018-10-31 $8.72 $8.73 $8.56 $8.68 $8.63 54,125
2018-10-30 $8.84 $8.93 $8.67 $8.82 $8.77 87,540
2018-10-29 $8.78 $8.99 $8.72 $8.85 $8.80 81,549
2018-10-26 $8.94 $9.10 $8.80 $8.80 $8.75 125,962
2018-10-25 $9.30 $9.30 $8.83 $8.86 $8.81 152,068
2018-10-24 $9.36 $9.50 $9.22 $9.30 $9.25 78,154
2018-10-23 $9.45 $9.55 $9.38 $9.40 $9.35 118,353
2018-10-22 $9.41 $9.45 $9.34 $9.40 $9.35 37,872
2018-10-19 $9.45 $9.57 $9.45 $9.46 $9.41 40,960
2018-10-18 $9.28 $9.60 $9.28 $9.44 $9.39 110,121
2018-10-17 $9.35 $9.50 $9.30 $9.33 $9.28 69,691
2018-10-16 $9.57 $9.60 $9.35 $9.40 $9.35 86,490
2018-10-15 $9.41 $9.67 $9.38 $9.45 $9.40 159,134
2018-10-12 $9.46 $9.55 $9.21 $9.36 $9.31 164,056
2018-10-11 $9.06 $9.45 $8.98 $9.42 $9.37 174,400
2018-10-10 $8.72 $9.07 $8.60 $8.85 $8.80 126,999
2018-10-09 $8.83 $8.89 $8.69 $8.71 $8.66 170,535
2018-10-08 $8.75 $8.86 $8.67 $8.85 $8.80 90,070
2018-10-05 $8.93 $9.00 $8.86 $8.86 $8.81 99,860
2018-10-04 $9.08 $9.14 $8.95 $8.97 $8.92 102,990
2018-10-03 $9.16 $9.19 $8.99 $9.05 $9.00 171,624
2018-10-02 $9.00 $9.12 $8.96 $9.10 $9.05 113,791
2018-10-01 $8.86 $8.93 $8.79 $8.87 $8.82 62,856
2018-09-28 $8.84 $8.89 $8.80 $8.87 $8.82 75,145
2018-09-27 $8.68 $8.77 $8.56 $8.77 $8.72 104,357
2018-09-26 $8.91 $8.93 $8.73 $8.73 $8.68 95,135
2018-09-25 $8.98 $9.10 $8.91 $8.93 $8.88 47,178
2018-09-24 $8.98 $9.04 $8.90 $8.95 $8.90 148,013
2018-09-21 $8.80 $8.94 $8.80 $8.81 $8.76 117,081
2018-09-20 $8.93 $8.99 $8.86 $8.95 $8.90 75,134
2018-09-19 $8.71 $8.94 $8.71 $8.87 $8.82 99,909
2018-09-18 $8.71 $8.73 $8.60 $8.69 $8.64 56,399
2018-09-17 $8.54 $8.66 $8.53 $8.62 $8.57 62,396
2018-09-14 $8.57 $8.57 $8.44 $8.51 $8.46 69,057
2018-09-13 $8.65 $8.67 $8.50 $8.50 $8.45 62,814
2018-09-12 $8.29 $8.63 $8.25 $8.57 $8.52 145,322
2018-09-11 $8.19 $8.30 $8.18 $8.26 $8.21 120,870
2018-09-10 $8.33 $8.44 $8.28 $8.31 $8.26 61,628
2018-09-07 $8.48 $8.50 $8.18 $8.40 $8.35 280,010
2018-09-06 $8.62 $8.68 $8.44 $8.48 $8.43 128,741
2018-09-05 $8.58 $8.58 $8.45 $8.50 $8.45 131,290
2018-09-04 $8.77 $8.77 $8.53 $8.61 $8.56 101,578
2018-08-31 $8.86 $8.93 $8.79 $8.80 $8.75 52,498
2018-08-30 $8.95 $8.99 $8.85 $8.88 $8.83 51,041
2018-08-29 $8.95 $9.02 $8.94 $8.98 $8.93 43,207
2018-08-28 $9.14 $9.17 $8.93 $8.95 $8.90 69,626
2018-08-27 $9.00 $9.09 $9.00 $9.06 $9.01 40,458
2018-08-24 $8.88 $9.10 $8.86 $8.98 $8.93 63,673
2018-08-23 $8.95 $8.95 $8.73 $8.77 $8.72 66,131
2018-08-22 $8.95 $9.00 $8.93 $9.00 $8.95 35,041
2018-08-21 $8.83 $8.94 $8.79 $8.94 $8.89 79,677
2018-08-20 $8.76 $8.89 $8.76 $8.82 $8.77 89,757
2018-08-17 $8.61 $8.79 $8.61 $8.74 $8.69 122,796
2018-08-16 $8.75 $8.88 $8.56 $8.56 $8.51 141,299
2018-08-15 $9.16 $9.16 $8.68 $8.75 $8.70 239,957
2018-08-14 $9.36 $9.38 $9.26 $9.27 $9.22 243,145
2018-08-13 $9.64 $9.64 $9.29 $9.35 $9.30 167,627
2018-08-10 $9.59 $9.65 $9.52 $9.55 $9.50 67,462
2018-08-09 $9.70 $9.72 $9.58 $9.60 $9.55 82,185
2018-08-08 $9.57 $9.65 $9.57 $9.63 $9.58 61,729
2018-08-07 $9.71 $9.74 $9.58 $9.59 $9.54 56,994
2018-08-06 $9.81 $9.81 $9.68 $9.70 $9.65 90,743
2018-08-03 $9.76 $9.88 $9.75 $9.79 $9.74 61,022
2018-08-02 $9.75 $9.77 $9.67 $9.68 $9.63 89,931
2018-08-01 $9.82 $9.84 $9.75 $9.79 $9.74 78,526
2018-07-31 $9.79 $9.88 $9.79 $9.86 $9.81 71,770
2018-07-30 $9.85 $9.91 $9.82 $9.82 $9.77 47,342
2018-07-27 $9.85 $9.92 $9.80 $9.86 $9.81 47,537
2018-07-26 $9.91 $10.01 $9.85 $9.86 $9.81 101,272
2018-07-25 $9.96 $10.01 $9.92 $9.98 $9.92 41,942
2018-07-24 $9.90 $9.96 $9.88 $9.96 $9.90 73,987
2018-07-23 $10.02 $10.02 $9.86 $9.87 $9.82 48,724
2018-07-20 $10.09 $10.09 $9.99 $10.02 $9.96 49,578
2018-07-19 $9.96 $10.06 $9.90 $9.95 $9.89 80,104
2018-07-18 $9.98 $10.05 $9.95 $10.02 $9.96 84,487
2018-07-17 $10.00 $10.06 $10.00 $10.03 $9.97 50,620
2018-07-16 $10.05 $10.10 $10.02 $10.03 $9.97 34,805
2018-07-13 $10.19 $10.19 $9.99 $10.05 $9.99 123,814
2018-07-12 $10.18 $10.27 $10.17 $10.22 $10.16 20,390
2018-07-11 $10.34 $10.34 $10.12 $10.13 $10.07 47,575
2018-07-10 $10.31 $10.39 $10.28 $10.38 $10.32 63,831
2018-07-09 $10.46 $10.48 $10.31 $10.35 $10.29 82,490
2018-07-06 $10.37 $10.45 $10.34 $10.35 $10.29 76,577
2018-07-05 $10.36 $10.44 $10.36 $10.42 $10.36 53,286
2018-07-03 $10.20 $10.42 $10.20 $10.27 $10.21 41,795
2018-07-02 $10.14 $10.23 $10.10 $10.14 $10.08 51,299
2018-06-29 $10.02 $10.26 $10.02 $10.20 $10.14 69,381
2018-06-28 $10.03 $10.07 $10.00 $10.03 $9.97 52,402
2018-06-27 $10.11 $10.16 $10.01 $10.03 $9.97 79,565
2018-06-26 $10.00 $10.23 $10.00 $10.12 $10.06 62,172
2018-06-25 $10.21 $10.22 $10.04 $10.12 $10.06 139,574
2018-06-22 $10.22 $10.28 $10.16 $10.24 $10.18 64,898
2018-06-21 $10.12 $10.18 $10.11 $10.12 $10.06 24,708
2018-06-20 $10.22 $10.26 $10.13 $10.14 $10.08 14,869
2018-06-19 $10.24 $10.30 $10.20 $10.22 $10.16 49,045
2018-06-18 $10.36 $10.36 $10.25 $10.31 $10.25 105,624
2018-06-15 $10.51 $10.53 $10.33 $10.36 $10.30 66,008
2018-06-14 $10.50 $10.58 $10.50 $10.56 $10.50 31,461
2018-06-13 $10.51 $10.54 $10.42 $10.50 $10.44 34,986
2018-06-12 $10.50 $10.55 $10.47 $10.50 $10.44 43,360
2018-06-11 $10.45 $10.51 $10.45 $10.50 $10.44 52,259
2018-06-08 $10.49 $10.50 $10.40 $10.45 $10.39 46,754
2018-06-07 $10.53 $10.53 $10.42 $10.43 $10.37 23,573
2018-06-06 $10.43 $10.56 $10.42 $10.50 $10.44 83,706
2018-06-05 $10.35 $10.46 $10.35 $10.42 $10.36 50,218
2018-06-04 $10.46 $10.47 $10.34 $10.35 $10.29 71,187
2018-06-01 $10.44 $10.49 $10.38 $10.42 $10.36 29,837
2018-05-31 $10.45 $10.55 $10.36 $10.40 $10.34 68,915
2018-05-30 $10.44 $10.48 $10.41 $10.47 $10.41 19,652
2018-05-29 $10.32 $10.48 $10.32 $10.35 $10.29 99,201
2018-05-25 $10.55 $10.55 $10.39 $10.42 $10.36 50,826
2018-05-24 $10.44 $10.56 $10.44 $10.54 $10.48 49,170
2018-05-23 $10.34 $10.47 $10.30 $10.42 $10.36 69,930
2018-05-22 $10.42 $10.52 $10.34 $10.34 $10.28 59,292
2018-05-21 $10.46 $10.46 $10.37 $10.45 $10.39 48,200
2018-05-18 $10.37 $10.47 $10.34 $10.47 $10.41 101,183
2018-05-17 $10.41 $10.43 $10.35 $10.41 $10.35 54,164
2018-05-16 $10.45 $10.49 $10.40 $10.41 $10.35 50,141
2018-05-15 $10.55 $10.55 $10.37 $10.43 $10.37 90,747
2018-05-14 $10.73 $10.78 $10.63 $10.68 $10.62 74,820
2018-05-11 $10.74 $10.98 $10.70 $10.72 $10.66 46,827
2018-05-10 $10.67 $10.78 $10.67 $10.74 $10.68 80,092
2018-05-09 $10.70 $10.71 $10.62 $10.62 $10.54 107,686
2018-05-08 $10.60 $10.69 $10.51 $10.64 $10.56 55,981
2018-05-07 $10.71 $10.74 $10.65 $10.66 $10.58 69,094
2018-05-04 $10.63 $10.76 $10.61 $10.71 $10.63 48,461
2018-05-03 $10.80 $10.80 $10.69 $10.71 $10.63 83,385
2018-05-02 $10.58 $10.76 $10.58 $10.61 $10.53 67,583
2018-05-01 $10.61 $10.65 $10.46 $10.60 $10.52 82,927
2018-04-30 $10.72 $10.76 $10.54 $10.54 $10.46 68,936
2018-04-27 $10.74 $10.85 $10.74 $10.80 $10.72 98,305
2018-04-26 $10.70 $10.79 $10.69 $10.74 $10.66 113,350
2018-04-25 $10.65 $10.78 $10.65 $10.71 $10.63 72,746
2018-04-24 $10.74 $10.82 $10.72 $10.77 $10.69 64,682
2018-04-23 $10.67 $10.73 $10.65 $10.69 $10.61 57,611
2018-04-20 $10.86 $10.86 $10.77 $10.82 $10.74 55,349
2018-04-19 $10.94 $11.00 $10.85 $10.94 $10.86 71,725
2018-04-18 $10.94 $11.07 $10.91 $10.93 $10.85 103,583
2018-04-17 $10.77 $10.93 $10.77 $10.89 $10.81 82,123
2018-04-16 $10.86 $10.88 $10.76 $10.85 $10.77 87,178
2018-04-13 $10.75 $10.91 $10.72 $10.83 $10.75 104,543
2018-04-12 $10.68 $10.75 $10.64 $10.70 $10.62 89,424
2018-04-11 $10.62 $10.92 $10.56 $10.75 $10.67 148,140
2018-04-10 $10.50 $10.61 $10.50 $10.53 $10.45 131,905
2018-04-09 $10.45 $10.55 $10.35 $10.45 $10.37 66,096
2018-04-06 $10.41 $10.51 $10.41 $10.45 $10.37 89,889
2018-04-05 $10.30 $10.41 $10.30 $10.37 $10.29 238,950
2018-04-04 $10.42 $10.46 $10.30 $10.35 $10.27 58,912
2018-04-03 $10.47 $10.47 $10.30 $10.36 $10.28 65,168
2018-04-02 $10.46 $10.61 $10.46 $10.49 $10.41 99,061
2018-03-29 $10.23 $10.44 $10.23 $10.42 $10.34 65,532
2018-03-28 $10.34 $10.35 $10.23 $10.27 $10.19 74,060
2018-03-27 $10.51 $10.53 $10.38 $10.43 $10.35 70,670
2018-03-26 $10.57 $10.64 $10.54 $10.61 $10.53 136,955
2018-03-23 $10.43 $10.66 $10.34 $10.48 $10.40 259,411
2018-03-22 $10.26 $10.40 $10.25 $10.26 $10.18 84,284
2018-03-21 $10.15 $10.44 $10.15 $10.39 $10.31 213,474
2018-03-20 $10.22 $10.24 $10.12 $10.13 $10.05 95,434
2018-03-19 $10.26 $10.31 $10.16 $10.25 $10.17 95,269
2018-03-16 $10.22 $10.30 $10.19 $10.26 $10.18 84,180
2018-03-15 $10.42 $10.47 $10.25 $10.29 $10.21 126,723
2018-03-14 $10.44 $10.47 $10.37 $10.45 $10.37 56,411
2018-03-13 $10.42 $10.48 $10.37 $10.42 $10.34 32,802
2018-03-12 $10.32 $10.48 $10.27 $10.41 $10.33 70,886
2018-03-09 $10.34 $10.45 $10.31 $10.37 $10.29 75,696
2018-03-08 $10.35 $10.39 $10.24 $10.37 $10.29 68,524
2018-03-07 $10.48 $10.53 $10.31 $10.32 $10.24 70,183
2018-03-06 $10.49 $10.63 $10.46 $10.53 $10.45 152,383
2018-03-05 $10.31 $10.41 $10.30 $10.35 $10.27 166,456
2018-03-02 $10.51 $10.54 $10.37 $10.38 $10.30 48,234
2018-03-01 $10.25 $10.44 $10.16 $10.40 $10.32 93,006
2018-02-28 $10.42 $10.48 $10.33 $10.33 $10.25 74,325
2018-02-27 $10.60 $10.76 $10.38 $10.42 $10.34 138,239
2018-02-26 $10.71 $10.79 $10.63 $10.72 $10.64 92,576
2018-02-23 $10.63 $10.67 $10.54 $10.65 $10.57 80,736
2018-02-22 $10.64 $10.68 $10.56 $10.58 $10.50 76,235
2018-02-21 $10.70 $10.85 $10.60 $10.62 $10.54 136,339
2018-02-20 $10.85 $10.89 $10.62 $10.65 $10.57 75,371
2018-02-16 $11.14 $11.14 $10.81 $10.94 $10.86 80,268
2018-02-15 $11.17 $11.19 $10.99 $11.16 $11.08 88,834
2018-02-14 $10.60 $11.18 $10.60 $11.10 $11.02 153,826
2018-02-13 $10.69 $10.69 $10.58 $10.67 $10.59 109,734
2018-02-12 $10.45 $10.71 $10.45 $10.65 $10.57 166,213
2018-02-09 $10.56 $10.56 $10.19 $10.42 $10.34 100,509
2018-02-08 $10.63 $10.70 $10.52 $10.58 $10.50 167,430
2018-02-07 $10.80 $10.88 $10.62 $10.63 $10.55 83,366
2018-02-06 $10.95 $11.01 $10.76 $10.77 $10.69 109,778
2018-02-05 $11.27 $11.27 $10.94 $11.01 $10.93 96,331
2018-02-02 $11.39 $11.43 $11.14 $11.19 $11.11 134,141
2018-02-01 $11.51 $11.62 $11.42 $11.52 $11.43 89,939
2018-01-31 $11.48 $11.62 $11.36 $11.56 $11.47 131,102
2018-01-30 $11.60 $11.62 $11.41 $11.43 $11.35 158,941
2018-01-29 $11.76 $11.84 $11.56 $11.58 $11.49 76,609
2018-01-26 $11.84 $11.98 $11.84 $11.91 $11.82 51,607
2018-01-25 $12.15 $12.18 $11.81 $11.84 $11.75 55,903
2018-01-24 $12.00 $12.17 $12.00 $12.08 $11.99 96,109
2018-01-23 $11.55 $11.81 $11.45 $11.78 $11.69 79,683
2018-01-22 $11.58 $11.64 $11.53 $11.60 $11.51 44,786
2018-01-19 $11.56 $11.68 $11.56 $11.57 $11.48 55,416
2018-01-18 $11.68 $11.75 $11.50 $11.51 $11.42 90,610
2018-01-17 $11.78 $11.94 $11.70 $11.71 $11.62 78,646
2018-01-16 $11.70 $11.94 $11.70 $11.91 $11.82 68,883
2018-01-12 $11.51 $11.79 $11.48 $11.77 $11.68 106,692
2018-01-11 $11.40 $11.49 $11.39 $11.47 $11.38 72,111
2018-01-10 $11.45 $11.49 $11.34 $11.43 $11.35 54,515
2018-01-09 $11.41 $11.41 $11.33 $11.36 $11.28 107,310
2018-01-08 $11.56 $11.56 $11.44 $11.49 $11.40 103,933
2018-01-05 $11.48 $11.61 $11.47 $11.56 $11.47 84,659
2018-01-04 $11.55 $11.55 $11.42 $11.54 $11.45 92,763
2018-01-03 $11.60 $11.61 $11.37 $11.52 $11.43 105,047
2018-01-02 $11.42 $11.61 $11.42 $11.56 $11.47 127,887
2017-12-29 $11.39 $11.44 $11.26 $11.32 $11.24 147,520
2017-12-28 $11.31 $11.38 $11.20 $11.34 $11.26 85,932
2017-12-27 $11.47 $11.47 $11.30 $11.30 $11.22 96,185
2017-12-26 $11.30 $11.42 $11.22 $11.40 $11.32 95,204
2017-12-22 $11.03 $11.25 $11.03 $11.24 $11.16 119,665
2017-12-21 $10.96 $11.12 $10.96 $11.03 $10.95 159,835
2017-12-20 $10.89 $11.08 $10.89 $11.06 $10.98 324,098
2017-12-19 $10.89 $10.95 $10.82 $10.89 $10.81 82,305
2017-12-18 $10.90 $10.94 $10.84 $10.89 $10.81 156,864
2017-12-15 $10.87 $10.93 $10.81 $10.83 $10.75 37,500
2017-12-14 $10.92 $10.92 $10.82 $10.83 $10.75 358,971
2017-12-13 $10.62 $11.05 $10.62 $10.99 $10.91 361,066
2017-12-12 $10.60 $10.66 $10.56 $10.65 $10.57 116,916
2017-12-11 $10.63 $10.79 $10.61 $10.63 $10.55 83,848
2017-12-08 $10.67 $10.79 $10.65 $10.71 $10.63 75,050
2017-12-07 $10.63 $10.72 $10.60 $10.67 $10.59 97,762
2017-12-06 $10.78 $10.82 $10.67 $10.75 $10.67 189,233
2017-12-05 $10.87 $10.89 $10.75 $10.82 $10.74 116,344
2017-12-04 $11.01 $11.01 $10.90 $10.94 $10.86 64,376
2017-12-01 $11.04 $11.23 $11.00 $11.10 $11.02 99,887
2017-11-30 $10.98 $11.07 $10.93 $11.05 $10.97 110,152
2017-11-29 $11.22 $11.22 $11.03 $11.05 $10.97 121,868
2017-11-28 $11.34 $11.39 $11.25 $11.28 $11.19 109,864
2017-11-27 $11.43 $11.43 $11.22 $11.29 $11.21 132,934
2017-11-24 $11.28 $11.31 $11.18 $11.23 $11.15 36,236
2017-11-22 $11.23 $11.36 $11.16 $11.28 $11.20 61,962
2017-11-21 $11.00 $11.17 $11.00 $11.11 $11.03 49,193
2017-11-20 $11.02 $11.09 $11.00 $11.03 $10.95 59,008
2017-11-17 $11.08 $11.15 $11.00 $11.08 $11.00 103,263
2017-11-16 $11.03 $11.15 $11.01 $11.04 $10.96 74,452
2017-11-15 $11.25 $11.25 $11.07 $11.09 $11.01 78,719
2017-11-14 $11.14 $11.22 $11.07 $11.17 $11.09 36,128
2017-11-13 $11.24 $11.24 $11.15 $11.15 $11.07 32,224
2017-11-10 $11.31 $11.35 $11.18 $11.20 $11.12 43,463
2017-11-09 $11.45 $11.45 $11.28 $11.30 $11.20 177,578
2017-11-08 $11.53 $11.55 $11.42 $11.45 $11.34 44,393
2017-11-07 $11.52 $11.52 $11.36 $11.38 $11.28 94,441
2017-11-06 $11.32 $11.58 $11.32 $11.55 $11.44 54,504
2017-11-03 $11.46 $11.46 $11.27 $11.30 $11.20 64,276
2017-11-02 $11.49 $11.52 $11.41 $11.44 $11.33 37,998
2017-11-01 $11.52 $11.60 $11.42 $11.42 $11.32 67,215
2017-10-31 $11.50 $11.52 $11.38 $11.46 $11.35 68,161
2017-10-30 $11.47 $11.62 $11.47 $11.55 $11.44 91,721
2017-10-27 $11.35 $11.50 $11.34 $11.47 $11.36 49,353
2017-10-26 $11.56 $11.68 $11.30 $11.36 $11.26 98,227
2017-10-25 $11.69 $11.69 $11.53 $11.60 $11.49 75,831
2017-10-24 $11.77 $11.77 $11.61 $11.67 $11.56 58,822
2017-10-23 $11.77 $11.85 $11.66 $11.79 $11.68 97,186
2017-10-20 $11.92 $11.92 $11.72 $11.82 $11.71 86,704
2017-10-19 $12.08 $12.11 $11.93 $11.98 $11.87 156,637
2017-10-18 $11.98 $12.00 $11.84 $11.96 $11.85 80,605
2017-10-17 $11.89 $12.03 $11.80 $11.98 $11.87 66,439
2017-10-16 $12.16 $12.16 $11.93 $11.99 $11.88 104,896
2017-10-13 $12.25 $12.35 $12.10 $12.15 $12.04 95,087
2017-10-12 $12.23 $12.25 $12.11 $12.22 $12.11 22,375
2017-10-11 $12.12 $12.22 $11.99 $12.20 $12.09 5,031
2017-10-10 $12.10 $12.20 $12.06 $12.07 $11.96 39,900
2017-10-09 $12.07 $12.20 $12.02 $12.13 $12.02 71,563
2017-10-06 $11.89 $12.08 $11.78 $12.07 $11.96 104,582
2017-10-05 $12.01 $12.01 $11.84 $11.89 $11.78 99,126
2017-10-04 $11.89 $12.03 $11.89 $11.97 $11.86 92,956
2017-10-03 $11.63 $11.91 $11.63 $11.88 $11.77 58,655
2017-10-02 $11.80 $11.87 $11.71 $11.78 $11.67 146,165
2017-09-29 $11.93 $11.94 $11.82 $11.88 $11.77 30,301
2017-09-28 $11.90 $11.97 $11.85 $11.92 $11.81 18,895
2017-09-27 $12.00 $12.06 $11.86 $11.90 $11.79 39,563
2017-09-26 $12.17 $12.23 $12.09 $12.12 $12.01 54,709
2017-09-25 $11.97 $12.30 $11.97 $12.29 $12.18 40,834
2017-09-22 $11.97 $12.06 $11.93 $11.98 $11.87 19,728
2017-09-21 $11.92 $12.04 $11.90 $11.93 $11.82 28,269
2017-09-20 $12.09 $12.34 $11.92 $12.04 $11.93 151,029
2017-09-19 $12.09 $12.20 $12.07 $12.15 $12.04 131,948
2017-09-18 $12.17 $12.17 $12.00 $12.09 $11.98 114,628
2017-09-15 $12.35 $12.35 $12.17 $12.27 $12.16 56,863
2017-09-14 $12.25 $12.38 $12.21 $12.38 $12.27 71,279
2017-09-13 $12.26 $12.54 $12.20 $12.26 $12.15 114,553
2017-09-12 $12.38 $12.52 $12.32 $12.48 $12.37 61,681
2017-09-11 $12.61 $12.71 $12.35 $12.45 $12.34 110,712
2017-09-08 $12.91 $12.91 $12.70 $12.82 $12.70 84,374
2017-09-07 $12.80 $12.98 $12.77 $12.93 $12.81 47,603
2017-09-06 $12.91 $12.99 $12.58 $12.59 $12.47 121,411
2017-09-05 $12.74 $12.87 $12.72 $12.87 $12.75 96,916
2017-09-01 $12.56 $12.68 $12.48 $12.61 $12.50 76,725
2017-08-31 $12.26 $12.58 $12.26 $12.56 $12.44 58,038
2017-08-30 $12.55 $12.55 $12.30 $12.31 $12.20 93,532
2017-08-29 $12.46 $12.58 $12.27 $12.49 $12.38 216,203
2017-08-28 $11.98 $12.33 $11.97 $12.33 $12.22 138,998
2017-08-25 $11.96 $12.05 $11.85 $11.93 $11.82 44,868
2017-08-24 $11.88 $12.00 $11.84 $11.92 $11.81 58,005
2017-08-23 $11.84 $11.93 $11.75 $11.85 $11.74 83,248
2017-08-22 $11.92 $11.92 $11.83 $11.83 $11.72 28,264
2017-08-21 $11.93 $11.97 $11.75 $11.94 $11.83 61,858
2017-08-18 $11.92 $12.12 $11.75 $11.81 $11.70 77,644
2017-08-17 $11.80 $11.98 $11.80 $11.82 $11.71 62,500
2017-08-16 $11.59 $11.92 $11.59 $11.81 $11.70 97,576
2017-08-15 $11.62 $11.73 $11.56 $11.58 $11.47 62,450
2017-08-14 $11.84 $11.89 $11.72 $11.80 $11.69 51,221
2017-08-11 $11.74 $12.00 $11.70 $11.91 $11.80 69,069
2017-08-10 $11.79 $12.00 $11.76 $11.89 $11.78 177,665
2017-08-09 $11.59 $11.75 $11.59 $11.67 $11.56 79,227
2017-08-08 $11.53 $11.57 $11.38 $11.45 $11.34 110,473
2017-08-07 $11.47 $11.60 $11.46 $11.46 $11.35 63,485
2017-08-04 $11.71 $11.75 $11.51 $11.59 $11.48 70,976
2017-08-03 $11.83 $11.88 $11.77 $11.78 $11.67 66,733
2017-08-02 $11.85 $11.96 $11.82 $11.82 $11.71 20,641
2017-08-01 $11.95 $12.05 $11.84 $11.88 $11.77 23,369
2017-07-31 $11.91 $12.03 $11.89 $11.96 $11.85 29,634
2017-07-28 $11.84 $12.03 $11.84 $11.99 $11.88 50,343
2017-07-27 $12.00 $12.00 $11.74 $11.82 $11.71 72,650
2017-07-26 $11.63 $12.05 $11.63 $11.94 $11.83 107,678
2017-07-25 $11.56 $11.75 $11.56 $11.64 $11.53 109,368
2017-07-24 $11.75 $11.75 $11.53 $11.55 $11.44 57,948
2017-07-21 $11.83 $11.83 $11.65 $11.74 $11.63 64,722
2017-07-20 $11.64 $11.77 $11.57 $11.74 $11.63 43,979
2017-07-19 $11.59 $11.72 $11.56 $11.61 $11.50 47,941
2017-07-18 $11.61 $11.70 $11.60 $11.61 $11.50 49,614
2017-07-17 $11.53 $11.65 $11.53 $11.56 $11.45 110,300
2017-07-14 $11.48 $11.59 $11.45 $11.49 $11.38 55,647
2017-07-13 $11.42 $11.56 $11.32 $11.32 $11.22 64,503
2017-07-12 $11.56 $11.70 $11.48 $11.49 $11.38 37,369
2017-07-11 $11.42 $11.49 $11.26 $11.47 $11.36 71,591
2017-07-10 $11.03 $11.41 $11.03 $11.39 $11.29 87,160
2017-07-07 $11.21 $11.24 $11.06 $11.16 $11.06 73,530
2017-07-06 $11.46 $11.47 $11.26 $11.33 $11.23 61,557
2017-07-05 $11.46 $11.49 $11.29 $11.46 $11.35 104,156
2017-07-03 $11.48 $11.52 $11.37 $11.44 $11.33 38,799
2017-06-30 $11.61 $11.69 $11.51 $11.69 $11.58 64,636
2017-06-29 $11.63 $11.72 $11.55 $11.62 $11.51 75,094
2017-06-28 $11.41 $11.84 $11.41 $11.79 $11.68 46,048
2017-06-27 $11.85 $11.88 $11.72 $11.72 $11.61 80,917
2017-06-26 $11.73 $11.93 $11.73 $11.84 $11.73 58,722
2017-06-23 $11.80 $11.89 $11.73 $11.87 $11.76 56,811
2017-06-22 $11.68 $11.81 $11.62 $11.70 $11.59 118,546
2017-06-21 $11.38 $11.61 $11.37 $11.59 $11.48 54,395
2017-06-20 $11.49 $11.52 $11.38 $11.42 $11.32 61,803
2017-06-19 $11.47 $11.60 $11.43 $11.50 $11.39 43,660
2017-06-16 $11.60 $11.60 $11.48 $11.52 $11.41 42,716
2017-06-15 $11.51 $11.75 $11.51 $11.58 $11.47 117,665
2017-06-14 $12.13 $12.19 $11.60 $11.65 $11.54 160,635
2017-06-13 $11.82 $12.10 $11.82 $12.00 $11.89 54,319
2017-06-12 $12.06 $12.10 $11.90 $11.91 $11.80 97,333
2017-06-09 $12.08 $12.17 $12.00 $12.08 $11.97 91,175
2017-06-08 $12.28 $12.31 $12.10 $12.25 $12.14 58,276
2017-06-07 $12.38 $12.50 $12.26 $12.42 $12.31 148,405
2017-06-06 $12.13 $12.51 $12.00 $12.49 $12.38 180,259
2017-06-05 $11.90 $11.99 $11.81 $11.93 $11.82 75,937
2017-06-02 $12.00 $12.05 $11.87 $11.90 $11.79 46,747
2017-06-01 $11.81 $11.94 $11.78 $11.88 $11.77 102,967
2017-05-31 $11.83 $11.96 $11.72 $11.88 $11.77 108,160
2017-05-30 $11.85 $11.99 $11.80 $11.80 $11.69 113,288
2017-05-26 $12.07 $12.14 $11.97 $11.99 $11.88 147,317
2017-05-25 $11.95 $12.04 $11.85 $11.95 $11.84 67,906
2017-05-24 $11.96 $12.09 $11.75 $12.06 $11.95 84,407
2017-05-23 $12.30 $12.45 $11.94 $12.01 $11.90 71,232
2017-05-22 $12.25 $12.40 $12.16 $12.26 $12.15 123,377
2017-05-19 $12.20 $12.25 $12.06 $12.16 $12.05 67,068
2017-05-18 $12.32 $12.33 $12.08 $12.13 $12.02 59,077
2017-05-17 $12.46 $12.50 $12.32 $12.42 $12.31 101,867
2017-05-16 $12.17 $12.29 $12.08 $12.18 $12.07 67,714
2017-05-15 $12.30 $12.30 $12.00 $12.09 $11.98 58,674
2017-05-12 $12.25 $12.26 $12.14 $12.15 $12.04 35,727
2017-05-11 $11.82 $12.12 $11.82 $12.04 $11.93 60,211
2017-05-10 $11.68 $11.86 $11.68 $11.80 $11.69 81,599
2017-05-09 $11.56 $11.68 $11.47 $11.65 $11.52 59,335
2017-05-08 $11.66 $11.69 $11.50 $11.67 $11.54 51,780
2017-05-05 $11.60 $11.82 $11.54 $11.73 $11.60 32,975
2017-05-04 $11.68 $11.70 $11.44 $11.54 $11.41 74,763
2017-05-03 $11.85 $11.95 $11.74 $11.78 $11.65 72,540
2017-05-02 $11.58 $11.85 $11.58 $11.82 $11.69 76,302
2017-05-01 $11.82 $11.92 $11.55 $11.67 $11.54 77,620
2017-04-28 $11.67 $11.98 $11.67 $11.93 $11.80 44,978
2017-04-27 $11.73 $11.77 $11.51 $11.64 $11.51 39,442
2017-04-26 $11.74 $11.83 $11.52 $11.78 $11.65 82,005
2017-04-25 $12.13 $12.14 $11.67 $11.77 $11.64 149,678
2017-04-24 $12.35 $12.35 $12.10 $12.29 $12.16 86,882
2017-04-21 $12.48 $12.55 $12.35 $12.54 $12.40 57,719
2017-04-20 $12.37 $12.52 $12.31 $12.40 $12.27 107,648
2017-04-19 $12.64 $12.64 $12.30 $12.31 $12.18 47,444
2017-04-18 $12.77 $12.83 $12.68 $12.75 $12.61 53,445
2017-04-17 $12.93 $12.96 $12.77 $12.81 $12.67 33,059
2017-04-13 $12.94 $13.11 $12.84 $12.93 $12.79 144,902
2017-04-12 $12.73 $12.94 $12.70 $12.94 $12.80 172,503
2017-04-11 $12.60 $12.84 $12.57 $12.72 $12.58 89,252
2017-04-10 $12.28 $12.49 $12.26 $12.44 $12.30 47,369
2017-04-07 $12.57 $12.63 $12.29 $12.36 $12.23 66,812
2017-04-06 $12.36 $12.42 $12.29 $12.37 $12.24 54,196
2017-04-05 $12.20 $12.46 $12.17 $12.37 $12.24 58,570
2017-04-04 $12.29 $12.36 $12.25 $12.34 $12.21 31,425
2017-04-03 $12.08 $12.25 $12.00 $12.23 $12.10 114,474
2017-03-31 $12.00 $12.15 $11.96 $12.06 $11.93 49,630
2017-03-30 $12.08 $12.10 $11.93 $11.98 $11.85 53,813
2017-03-29 $12.04 $12.22 $12.02 $12.11 $11.98 58,618
2017-03-28 $12.33 $12.37 $12.00 $12.05 $11.92 112,428
2017-03-27 $12.31 $12.47 $12.30 $12.38 $12.25 89,553
2017-03-24 $12.04 $12.24 $12.04 $12.16 $12.03 74,260
2017-03-23 $12.33 $12.33 $11.97 $12.15 $12.02 76,944
2017-03-22 $12.31 $12.34 $12.19 $12.29 $12.16 127,720
2017-03-21 $12.14 $12.29 $12.06 $12.27 $12.14 122,865
2017-03-20 $11.84 $12.00 $11.80 $11.98 $11.85 65,769
2017-03-17 $11.88 $11.94 $11.70 $11.81 $11.68 144,631
2017-03-16 $12.11 $12.18 $11.82 $11.85 $11.72 98,323
2017-03-15 $11.28 $11.97 $11.20 $11.93 $11.80 129,926
2017-03-14 $11.45 $11.58 $11.17 $11.20 $11.08 53,057
2017-03-13 $11.53 $11.67 $11.45 $11.52 $11.39 46,292
2017-03-10 $11.31 $11.51 $11.24 $11.44 $11.32 194,182
2017-03-09 $11.36 $11.52 $11.23 $11.23 $11.11 77,383
2017-03-08 $11.29 $11.51 $11.29 $11.40 $11.28 65,776
2017-03-07 $11.46 $11.62 $11.35 $11.49 $11.37 89,987
2017-03-06 $11.84 $11.84 $11.46 $11.54 $11.41 82,161
2017-03-03 $11.66 $12.00 $11.52 $11.86 $11.73 159,089
2017-03-02 $12.04 $12.08 $11.67 $11.73 $11.60 111,268
2017-03-01 $12.06 $12.31 $11.88 $12.24 $12.11 129,755
2017-02-28 $12.30 $12.62 $12.04 $12.14 $12.01 162,302
2017-02-27 $12.83 $12.94 $12.06 $12.13 $12.00 247,823
2017-02-24 $13.13 $13.13 $12.80 $12.84 $12.70 73,854
2017-02-23 $13.09 $13.21 $12.91 $12.97 $12.83 155,789
2017-02-22 $13.02 $13.09 $12.69 $12.93 $12.79 79,807
2017-02-21 $13.10 $13.14 $12.93 $13.08 $12.94 78,738
2017-02-17 $13.40 $13.51 $13.16 $13.20 $13.06 57,200
2017-02-16 $13.39 $13.50 $13.30 $13.42 $13.27 82,960
2017-02-15 $13.18 $13.32 $13.11 $13.32 $13.18 62,714
2017-02-14 $13.47 $13.47 $13.13 $13.32 $13.18 125,979
2017-02-13 $13.29 $13.37 $13.25 $13.33 $13.19 71,427
2017-02-10 $13.17 $13.48 $13.11 $13.46 $13.31 66,895
2017-02-09 $13.52 $13.52 $13.21 $13.28 $13.14 98,430
2017-02-08 $13.39 $13.56 $13.32 $13.53 $13.38 110,814
2017-02-07 $13.17 $13.42 $13.17 $13.28 $13.14 111,801
2017-02-06 $12.92 $13.29 $12.92 $13.28 $13.14 60,770
2017-02-03 $12.82 $12.94 $12.73 $12.80 $12.66 49,560
2017-02-02 $12.81 $12.90 $12.71 $12.81 $12.67 76,981
2017-02-01 $12.35 $12.65 $12.34 $12.60 $12.46 93,648
2017-01-31 $12.47 $12.57 $12.43 $12.55 $12.41 167,668
2017-01-30 $12.41 $12.45 $12.20 $12.21 $12.08 167,054
2017-01-27 $12.15 $12.38 $12.11 $12.31 $12.18 66,267
2017-01-26 $12.26 $12.29 $12.07 $12.19 $12.06 65,876
2017-01-25 $12.38 $12.50 $12.31 $12.45 $12.31 174,309
2017-01-24 $12.56 $12.81 $12.48 $12.62 $12.48 254,868
2017-01-23 $12.30 $12.61 $12.30 $12.54 $12.40 112,455
2017-01-20 $12.12 $12.43 $12.06 $12.26 $12.13 195,328
2017-01-19 $12.00 $12.18 $11.93 $12.12 $11.99 111,338
2017-01-18 $12.29 $12.42 $12.00 $12.07 $11.94 106,376
2017-01-17 $12.25 $12.42 $12.17 $12.27 $12.14 130,994
2017-01-13 $11.76 $11.98 $11.73 $11.91 $11.78 112,961
2017-01-12 $12.20 $12.37 $11.76 $11.85 $11.72 298,947
2017-01-11 $11.91 $12.13 $11.70 $11.94 $11.81 200,902
2017-01-10 $11.92 $12.17 $11.83 $12.00 $11.87 157,774
2017-01-09 $11.93 $12.02 $11.80 $11.88 $11.75 166,315
2017-01-06 $11.88 $12.09 $11.60 $11.76 $11.63 149,245
2017-01-05 $11.75 $12.20 $11.72 $12.16 $12.03 156,293
2017-01-04 $11.51 $11.57 $11.36 $11.48 $11.36 195,969
2017-01-03 $11.04 $11.41 $11.04 $11.39 $11.27 204,360
2016-12-30 $11.43 $11.75 $11.03 $11.04 $10.92 222,664
2016-12-29 $10.82 $11.42 $10.82 $11.36 $11.24 210,070
2016-12-28 $10.51 $10.75 $10.40 $10.70 $10.58 123,642
2016-12-27 $10.41 $10.55 $10.35 $10.52 $10.41 173,526
2016-12-23 $10.17 $10.34 $10.17 $10.27 $10.16 84,372
2016-12-22 $10.06 $10.30 $10.06 $10.15 $10.04 145,680
2016-12-21 $10.14 $10.20 $10.05 $10.13 $10.02 149,348
2016-12-20 $9.98 $10.18 $9.91 $10.13 $10.02 218,580
2016-12-19 $10.16 $10.27 $10.06 $10.12 $10.01 149,782
2016-12-16 $10.12 $10.24 $9.91 $10.14 $10.03 306,835
2016-12-15 $10.31 $10.34 $9.83 $9.98 $9.87 357,539
2016-12-14 $11.11 $11.22 $10.53 $10.54 $10.43 267,461
2016-12-13 $10.77 $11.04 $10.77 $11.00 $10.88 111,850
2016-12-12 $10.88 $10.98 $10.77 $10.83 $10.71 112,171
2016-12-09 $11.11 $11.18 $10.73 $10.76 $10.64 181,353
2016-12-08 $11.21 $11.25 $11.11 $11.20 $11.08 94,792
2016-12-07 $11.29 $11.41 $11.14 $11.22 $11.10 195,716
2016-12-06 $11.10 $11.28 $11.00 $11.02 $10.90 119,387
2016-12-05 $10.96 $11.24 $10.83 $11.12 $11.00 177,860
2016-12-02 $10.98 $11.31 $10.92 $11.14 $11.02 218,707
2016-12-01 $10.77 $10.98 $10.60 $10.86 $10.74 214,537
2016-11-30 $11.01 $11.04 $10.71 $10.81 $10.69 202,011
2016-11-29 $10.99 $11.16 $10.90 $11.10 $10.98 214,077
2016-11-28 $10.87 $11.22 $10.87 $11.16 $11.04 139,261
2016-11-25 $10.78 $10.86 $10.74 $10.76 $10.64 77,385
2016-11-23 $10.90 $10.90 $10.53 $10.71 $10.59 243,836
2016-11-22 $11.19 $11.25 $10.94 $11.19 $11.07 163,337
2016-11-21 $11.12 $11.39 $11.10 $11.20 $11.08 184,677
2016-11-18 $10.96 $11.14 $10.93 $11.07 $10.95 206,616
2016-11-17 $11.34 $11.62 $11.03 $11.10 $10.98 270,541
2016-11-16 $11.44 $11.52 $11.24 $11.40 $11.28 245,769
2016-11-15 $11.05 $11.61 $10.87 $11.55 $11.42 456,951
2016-11-14 $11.09 $11.57 $10.45 $11.22 $11.10 994,611
2016-11-11 $12.68 $12.74 $11.62 $11.62 $11.49 353,454
2016-11-10 $13.75 $13.83 $12.70 $12.70 $12.56 276,175
2016-11-09 $14.03 $14.26 $13.43 $13.78 $13.61 132,438
2016-11-08 $13.77 $13.82 $13.40 $13.41 $13.24 123,161
2016-11-07 $13.97 $14.16 $13.54 $13.61 $13.44 160,590
2016-11-04 $14.36 $14.43 $14.01 $14.24 $14.06 74,778
2016-11-03 $13.95 $14.42 $13.90 $14.33 $14.15 45,644
2016-11-02 $14.38 $14.57 $14.02 $14.05 $13.88 169,175
2016-11-01 $14.06 $14.37 $13.99 $14.20 $14.02 143,741
2016-10-31 $13.59 $13.84 $13.52 $13.80 $13.63 57,474
2016-10-28 $13.34 $13.57 $13.29 $13.47 $13.30 37,820
2016-10-27 $13.69 $13.81 $13.35 $13.43 $13.26 20,185
2016-10-26 $13.93 $13.96 $13.55 $13.61 $13.44 29,902
2016-10-25 $13.52 $13.99 $13.52 $13.94 $13.77 68,020
2016-10-24 $13.95 $13.95 $13.36 $13.46 $13.29 48,974
2016-10-21 $13.91 $14.02 $13.71 $13.82 $13.65 92,421
2016-10-20 $13.91 $14.21 $13.71 $13.94 $13.77 142,055
2016-10-19 $13.72 $14.02 $13.64 $13.88 $13.71 238,416
2016-10-18 $13.24 $13.64 $13.18 $13.58 $13.41 188,970
2016-10-17 $13.10 $13.28 $13.03 $13.09 $12.93 142,491
2016-10-14 $13.17 $13.32 $13.06 $13.09 $12.93 69,521
2016-10-13 $13.07 $13.56 $12.98 $13.41 $13.24 129,682
2016-10-12 $12.79 $13.09 $12.72 $12.98 $12.82 47,057
2016-10-11 $13.05 $13.10 $12.66 $12.67 $12.51 213,839
2016-10-10 $13.45 $13.49 $13.05 $13.18 $13.02 72,570
2016-10-07 $13.40 $13.51 $13.03 $13.38 $13.21 178,021
2016-10-06 $13.04 $13.12 $12.92 $13.07 $12.91 211,628
2016-10-05 $13.15 $13.38 $13.06 $13.26 $13.10 166,735
2016-10-04 $13.85 $14.25 $12.96 $12.98 $12.82 239,005
2016-10-03 $14.75 $14.82 $14.32 $14.37 $14.19 69,160
2016-09-30 $15.00 $15.08 $14.72 $14.82 $14.64 52,665
2016-09-29 $14.81 $14.86 $14.60 $14.80 $14.62 23,787
2016-09-28 $14.51 $14.93 $14.37 $14.90 $14.71 28,272
2016-09-27 $14.59 $14.61 $14.35 $14.57 $14.39 28,752
2016-09-26 $14.81 $14.93 $14.60 $14.70 $14.52 199,916
2016-09-23 $15.10 $15.12 $14.71 $14.75 $14.57 48,922
2016-09-22 $15.40 $15.65 $15.05 $15.10 $14.91 54,391
2016-09-21 $14.55 $15.21 $14.50 $15.18 $14.99 96,600
2016-09-20 $14.40 $14.43 $14.16 $14.27 $14.09 148,540
2016-09-19 $14.40 $14.53 $14.33 $14.35 $14.17 33,233
2016-09-16 $14.58 $14.58 $14.20 $14.25 $14.07 43,247
2016-09-15 $14.61 $14.85 $14.43 $14.72 $14.54 50,494
2016-09-14 $14.70 $14.91 $14.60 $14.67 $14.49 38,250
2016-09-13 $14.99 $15.09 $14.46 $14.63 $14.44 80,597
2016-09-12 $14.43 $15.21 $14.43 $15.13 $14.94 91,843
2016-09-09 $15.30 $15.30 $14.60 $14.68 $14.50 62,084
2016-09-08 $15.74 $15.78 $15.38 $15.42 $15.23 50,284
2016-09-07 $15.82 $15.86 $15.46 $15.72 $15.52 77,142
2016-09-06 $15.17 $15.90 $15.17 $15.81 $15.61 100,862
2016-09-02 $14.61 $15.06 $14.51 $15.03 $14.84 297,427
2016-09-01 $13.55 $14.28 $13.55 $14.18 $14.00 278,646
2016-08-31 $13.99 $14.02 $13.56 $13.66 $13.49 200,392
2016-08-30 $14.70 $14.70 $14.00 $14.02 $13.85 210,310
2016-08-29 $14.50 $14.78 $14.27 $14.74 $14.56 148,783
2016-08-26 $14.60 $15.08 $14.40 $14.51 $14.33 364,647
2016-08-25 $14.13 $14.62 $14.01 $14.39 $14.21 301,603
2016-08-24 $15.23 $15.33 $14.18 $14.18 $14.00 368,072
2016-08-23 $16.05 $16.05 $15.33 $15.33 $15.14 231,565
2016-08-22 $16.05 $16.27 $15.82 $15.84 $15.64 169,740
2016-08-19 $16.46 $16.46 $16.27 $16.28 $16.08 48,194
2016-08-18 $16.39 $16.74 $16.39 $16.61 $16.40 38,724
2016-08-17 $16.63 $16.63 $16.14 $16.34 $16.14 110,188
2016-08-16 $16.82 $16.85 $16.63 $16.63 $16.42 116,685
2016-08-15 $17.01 $17.18 $16.75 $16.77 $16.56 132,550
2016-08-12 $17.37 $17.48 $16.73 $16.82 $16.61 213,780
2016-08-11 $17.18 $17.32 $17.01 $17.04 $16.83 87,959
2016-08-10 $16.93 $17.23 $16.90 $17.08 $16.87 85,415
2016-08-09 $16.60 $16.86 $16.58 $16.76 $16.55 92,065
2016-08-08 $16.27 $16.59 $16.26 $16.53 $16.32 115,606
2016-08-05 $16.27 $16.37 $16.12 $16.27 $16.07 319,585
2016-08-04 $16.41 $16.58 $16.29 $16.37 $16.17 143,024
2016-08-03 $16.40 $16.49 $16.17 $16.32 $16.12 199,279
2016-08-02 $16.53 $16.73 $16.41 $16.50 $16.30 165,500
2016-08-01 $15.96 $16.46 $15.80 $16.37 $16.17 205,192
2016-07-29 $15.82 $16.11 $15.69 $16.03 $15.83 298,707
2016-07-28 $15.90 $15.96 $15.46 $15.67 $15.48 180,836
2016-07-27 $15.14 $15.90 $14.98 $15.88 $15.68 387,930
2016-07-26 $14.98 $15.03 $14.73 $14.98 $14.79 113,673
2016-07-25 $15.09 $15.09 $14.60 $14.68 $14.50 103,657
2016-07-22 $14.92 $15.23 $14.91 $15.19 $15.00 155,414
2016-07-21 $14.79 $15.08 $14.67 $15.04 $14.85 104,364
2016-07-20 $15.15 $15.15 $14.61 $14.67 $14.49 241,708
2016-07-19 $15.51 $15.59 $15.29 $15.38 $15.19 120,122
2016-07-18 $15.40 $15.79 $15.26 $15.47 $15.28 167,295
2016-07-15 $15.59 $15.73 $15.35 $15.41 $15.22 219,148
2016-07-14 $15.73 $15.74 $15.42 $15.63 $15.44 264,132
2016-07-13 $15.86 $16.10 $15.62 $15.97 $15.77 285,113
2016-07-12 $16.00 $16.06 $15.52 $15.56 $15.37 203,989
2016-07-11 $16.08 $16.18 $16.00 $16.12 $15.92 205,858
2016-07-08 $15.60 $16.21 $15.60 $16.19 $15.99 307,734
2016-07-07 $16.17 $16.17 $15.60 $15.67 $15.48 461,311
2016-07-06 $16.08 $16.24 $15.94 $16.20 $16.00 377,819
2016-07-05 $15.95 $15.97 $15.40 $15.80 $15.60 295,029
2016-07-01 $15.21 $15.74 $15.07 $15.66 $15.47 359,768
2016-06-30 $14.50 $14.85 $14.33 $14.78 $14.60 338,805
2016-06-29 $14.13 $14.52 $14.11 $14.35 $14.17 308,780
2016-06-28 $13.97 $14.19 $13.92 $14.03 $13.86 296,701
2016-06-27 $14.13 $14.27 $13.76 $14.04 $13.87 229,174
2016-06-24 $14.10 $14.10 $13.55 $13.83 $13.66 361,491
2016-06-23 $13.30 $13.42 $13.16 $13.23 $13.07 172,081
2016-06-22 $13.12 $13.33 $13.00 $13.32 $13.15 247,911
2016-06-21 $13.05 $13.18 $13.00 $13.03 $12.87 310,032
2016-06-20 $13.05 $13.34 $12.93 $13.26 $13.10 222,306
2016-06-17 $13.28 $13.46 $13.10 $13.35 $13.18 124,825
2016-06-16 $13.88 $14.09 $13.16 $13.21 $13.05 218,801
2016-06-15 $13.08 $13.61 $13.03 $13.51 $13.34 218,346
2016-06-14 $13.20 $13.31 $12.95 $13.08 $12.92 101,484
2016-06-13 $13.47 $13.70 $13.15 $13.25 $13.09 251,100
2016-06-10 $13.50 $13.69 $13.19 $13.27 $13.10 156,318
2016-06-09 $13.38 $13.45 $13.23 $13.42 $13.25 211,492
2016-06-08 $13.35 $13.67 $13.29 $13.32 $13.15 280,766
2016-06-07 $13.09 $13.18 $12.98 $13.06 $12.90 187,126
2016-06-06 $13.04 $13.16 $12.91 $13.13 $12.97 181,460
2016-06-03 $12.47 $13.00 $12.47 $12.96 $12.80 294,869
2016-06-02 $11.86 $12.03 $11.75 $11.96 $11.81 102,175
2016-06-01 $11.89 $12.06 $11.68 $11.81 $11.66 165,545
2016-05-31 $11.61 $11.94 $11.53 $11.77 $11.62 340,216
2016-05-27 $12.00 $12.07 $11.55 $11.60 $11.46 257,629
2016-05-26 $12.24 $12.31 $11.96 $12.09 $11.94 71,830
2016-05-25 $11.86 $12.18 $11.62 $12.08 $11.93 148,232
2016-05-24 $12.25 $12.28 $11.89 $11.93 $11.78 102,892
2016-05-23 $12.34 $12.57 $12.28 $12.44 $12.29 125,331
2016-05-20 $12.51 $12.53 $12.22 $12.52 $12.36 100,268
2016-05-19 $11.98 $12.42 $11.86 $12.36 $12.21 432,739
2016-05-18 $12.92 $12.92 $12.10 $12.12 $11.97 290,655
2016-05-17 $12.96 $13.15 $12.78 $13.00 $12.84 201,460
2016-05-16 $12.90 $13.13 $12.83 $12.90 $12.74 204,414
2016-05-13 $12.85 $12.92 $12.70 $12.75 $12.59 215,081
2016-05-12 $13.01 $13.06 $12.67 $12.77 $12.61 210,279
2016-05-11 $12.76 $13.04 $12.55 $12.92 $12.76 207,469
2016-05-10 $12.34 $12.70 $12.18 $12.62 $12.44 198,535
2016-05-09 $12.48 $12.51 $12.16 $12.29 $12.12 160,010
2016-05-06 $12.64 $13.19 $12.64 $12.86 $12.68 275,902
2016-05-05 $12.42 $12.62 $12.33 $12.49 $12.32 190,981
2016-05-04 $12.76 $12.95 $12.15 $12.24 $12.07 255,212
2016-05-03 $13.40 $13.40 $12.83 $12.93 $12.75 183,809
2016-05-02 $13.75 $13.75 $13.18 $13.33 $13.14 228,495
2016-04-29 $12.96 $13.62 $12.90 $13.60 $13.41 304,121
2016-04-28 $12.48 $12.90 $12.45 $12.83 $12.65 291,452
2016-04-27 $12.48 $12.64 $12.33 $12.44 $12.27 169,601
2016-04-26 $12.18 $12.37 $12.17 $12.36 $12.19 123,266
2016-04-25 $12.11 $12.30 $12.03 $12.16 $11.99 125,424
2016-04-22 $12.21 $12.44 $12.00 $12.11 $11.94 170,749
2016-04-21 $12.37 $12.44 $12.18 $12.30 $12.13 198,158
2016-04-20 $12.41 $12.68 $12.12 $12.18 $12.01 276,540
2016-04-19 $12.39 $12.50 $12.25 $12.36 $12.19 454,819
2016-04-18 $12.35 $12.35 $12.00 $12.05 $11.88 177,580
2016-04-15 $12.01 $12.14 $11.89 $12.13 $11.96 223,478
2016-04-14 $12.05 $12.14 $11.76 $11.86 $11.69 248,321
2016-04-13 $12.45 $12.50 $12.00 $12.01 $11.84 307,565
2016-04-12 $12.60 $12.75 $12.29 $12.60 $12.42 306,952
2016-04-11 $11.75 $12.48 $11.73 $12.45 $12.28 1,024,445
2016-04-08 $10.94 $11.49 $10.93 $11.33 $11.17 818,527
2016-04-07 $10.66 $10.89 $10.51 $10.85 $10.70 809,589
2016-04-06 $10.14 $10.32 $10.13 $10.25 $10.11 79,113
2016-04-05 $10.16 $10.30 $10.02 $10.26 $10.12 77,225
2016-04-04 $10.30 $10.30 $9.99 $10.02 $9.88 112,874
2016-04-01 $10.02 $10.32 $9.94 $10.29 $10.15 144,610
2016-03-31 $10.34 $10.40 $10.19 $10.24 $10.10 171,549
2016-03-30 $10.33 $10.41 $10.11 $10.24 $10.10 224,013
2016-03-29 $10.03 $10.51 $9.96 $10.46 $10.31 118,660
2016-03-28 $9.96 $10.02 $9.80 $9.98 $9.84 148,819
2016-03-24 $9.94 $10.00 $9.75 $9.91 $9.77 119,809
2016-03-23 $10.02 $10.07 $9.78 $9.78 $9.64 112,921
2016-03-22 $10.45 $10.63 $10.26 $10.40 $10.25 74,381
2016-03-21 $10.25 $10.49 $10.25 $10.36 $10.22 62,151
2016-03-18 $10.35 $10.48 $10.21 $10.32 $10.18 176,392
2016-03-17 $10.50 $10.76 $10.25 $10.31 $10.16 193,832
2016-03-16 $9.80 $10.47 $9.69 $10.45 $10.30 120,578
2016-03-15 $9.62 $9.91 $9.62 $9.90 $9.76 64,930
2016-03-14 $10.11 $10.15 $9.77 $9.78 $9.64 103,757
2016-03-11 $10.16 $10.33 $10.05 $10.05 $9.91 72,480
2016-03-10 $10.12 $10.35 $9.99 $10.24 $10.10 210,750
2016-03-09 $9.60 $10.06 $9.58 $9.95 $9.81 84,160
2016-03-08 $10.20 $10.32 $9.79 $9.81 $9.67 137,490
2016-03-07 $9.93 $10.39 $9.86 $10.16 $10.02 450,315
2016-03-04 $9.83 $10.24 $9.78 $9.82 $9.68 338,466
2016-03-03 $9.55 $9.93 $9.55 $9.88 $9.74 112,544
2016-03-02 $9.41 $9.60 $9.38 $9.59 $9.46 49,008
2016-03-01 $9.64 $9.64 $9.29 $9.38 $9.25 183,349
2016-02-29 $9.44 $9.62 $9.36 $9.56 $9.43 67,120
2016-02-26 $9.25 $9.42 $9.16 $9.25 $9.12 202,286
2016-02-25 $9.50 $9.71 $9.31 $9.46 $9.33 157,245
2016-02-24 $9.62 $9.79 $9.35 $9.44 $9.31 129,987
2016-02-23 $9.40 $9.50 $9.27 $9.33 $9.20 86,406
2016-02-22 $8.95 $9.40 $8.95 $9.25 $9.12 83,416
2016-02-19 $9.06 $9.46 $9.06 $9.26 $9.13 47,393
2016-02-18 $8.92 $9.48 $8.88 $9.45 $9.32 87,450
2016-02-17 $8.79 $9.03 $8.71 $8.98 $8.85 112,172
2016-02-16 $9.09 $9.11 $8.65 $8.71 $8.59 143,407
2016-02-12 $9.17 $9.39 $9.12 $9.31 $9.18 80,961
2016-02-11 $9.45 $9.48 $9.00 $9.26 $9.13 272,449
2016-02-10 $8.55 $8.89 $8.43 $8.87 $8.75 95,301
2016-02-09 $9.17 $9.26 $8.49 $8.49 $8.37 105,344
2016-02-08 $9.05 $9.36 $9.05 $9.15 $9.02 161,618
2016-02-05 $8.43 $8.92 $8.25 $8.91 $8.79 84,515
2016-02-04 $8.21 $8.66 $8.15 $8.52 $8.40 80,790
2016-02-03 $7.62 $8.14 $7.62 $8.12 $8.01 118,708
2016-02-02 $7.77 $7.77 $7.50 $7.65 $7.54 57,921
2016-02-01 $7.55 $7.79 $7.55 $7.73 $7.62 64,566
2016-01-29 $7.25 $7.53 $7.25 $7.53 $7.42 76,372
2016-01-28 $7.37 $7.49 $7.23 $7.28 $7.18 50,913
2016-01-27 $7.37 $7.50 $7.29 $7.50 $7.40 61,807
2016-01-26 $7.10 $7.39 $7.06 $7.37 $7.27 90,601
2016-01-25 $7.00 $7.10 $6.97 $7.04 $6.94 70,963
2016-01-22 $6.72 $6.97 $6.71 $6.91 $6.81 79,865
2016-01-21 $6.71 $6.82 $6.56 $6.80 $6.71 46,784
2016-01-20 $6.82 $6.82 $6.56 $6.81 $6.72 165,486
2016-01-19 $7.01 $7.01 $6.64 $6.70 $6.61 109,859
2016-01-15 $7.19 $7.19 $6.92 $6.94 $6.84 93,216
2016-01-14 $7.09 $7.15 $6.89 $6.97 $6.87 108,499
2016-01-13 $7.18 $7.27 $7.04 $7.14 $7.04 105,552
2016-01-12 $7.31 $7.31 $7.04 $7.18 $7.08 139,385
2016-01-11 $7.63 $7.67 $7.26 $7.35 $7.25 93,914
2016-01-08 $7.61 $7.71 $7.51 $7.64 $7.53 122,172
2016-01-07 $7.56 $7.89 $7.51 $7.77 $7.66 261,014
2016-01-06 $7.42 $7.50 $7.38 $7.47 $7.37 113,871
2016-01-05 $7.33 $7.43 $7.23 $7.31 $7.21 188,330
2016-01-04 $7.30 $7.37 $7.20 $7.27 $7.17 320,566
2015-12-31 $7.04 $7.23 $7.01 $7.17 $7.07 141,607
2015-12-30 $7.12 $7.18 $7.04 $7.04 $6.94 67,704
2015-12-29 $7.32 $7.32 $7.11 $7.25 $7.15 78,260
2015-12-28 $7.25 $7.26 $7.11 $7.26 $7.16 216,630
2015-12-24 $7.20 $7.39 $7.20 $7.36 $7.26 53,513
2015-12-23 $7.16 $7.28 $7.09 $7.16 $7.06 148,341
2015-12-22 $7.13 $7.22 $7.07 $7.12 $7.02 96,444
2015-12-21 $7.19 $7.31 $7.12 $7.18 $7.08 118,022
2015-12-18 $6.93 $7.08 $6.88 $7.02 $6.92 97,031
2015-12-17 $7.07 $7.10 $6.78 $6.85 $6.75 297,961
2015-12-16 $7.09 $7.27 $7.05 $7.27 $7.17 151,413
2015-12-15 $6.96 $7.03 $6.88 $6.97 $6.87 128,940
2015-12-14 $7.18 $7.18 $6.90 $6.93 $6.83 68,001
2015-12-11 $7.18 $7.43 $7.10 $7.23 $7.13 162,027
2015-12-10 $7.14 $7.40 $7.14 $7.31 $7.21 106,884
2015-12-09 $7.28 $7.64 $7.23 $7.32 $7.22 107,273
2015-12-08 $7.29 $7.32 $7.09 $7.18 $7.08 185,938
2015-12-07 $7.64 $7.65 $7.26 $7.33 $7.23 137,773
2015-12-04 $7.49 $7.75 $7.44 $7.74 $7.63 161,779
2015-12-03 $7.35 $7.49 $7.24 $7.40 $7.30 95,499
2015-12-02 $7.24 $7.44 $7.14 $7.27 $7.17 96,037
2015-12-01 $7.01 $7.41 $6.88 $7.38 $7.28 97,337
2015-11-30 $7.03 $7.25 $7.02 $7.16 $7.06 98,693
2015-11-27 $6.90 $7.09 $6.88 $6.98 $6.88 21,120
2015-11-25 $7.09 $7.22 $6.96 $7.07 $6.97 147,627
2015-11-24 $7.03 $7.17 $7.03 $7.14 $7.04 51,071
2015-11-23 $6.85 $6.98 $6.85 $6.92 $6.82 32,486
2015-11-20 $7.20 $7.23 $6.88 $6.91 $6.81 55,468
2015-11-19 $7.01 $7.20 $6.90 $7.15 $7.05 239,585
2015-11-18 $6.83 $7.00 $6.73 $6.95 $6.85 209,906
2015-11-17 $7.12 $7.13 $6.79 $6.80 $6.71 242,236
2015-11-16 $7.20 $7.37 $7.12 $7.15 $7.05 172,596
2015-11-13 $7.14 $7.29 $7.13 $7.22 $7.12 83,834
2015-11-12 $7.12 $7.34 $7.10 $7.19 $7.09 78,755
2015-11-11 $7.19 $7.33 $7.16 $7.27 $7.15 113,891
2015-11-10 $7.31 $7.33 $7.14 $7.17 $7.05 139,750
2015-11-09 $7.27 $7.39 $7.13 $7.36 $7.24 202,070
2015-11-06 $7.37 $7.40 $7.24 $7.25 $7.13 88,329
2015-11-05 $7.76 $7.76 $7.52 $7.54 $7.41 131,300
2015-11-04 $7.92 $8.04 $7.76 $7.79 $7.66 57,133
2015-11-03 $7.77 $8.00 $7.77 $7.93 $7.80 69,442
2015-11-02 $7.84 $7.99 $7.77 $7.93 $7.80 250,063
2015-10-30 $7.97 $8.11 $7.89 $7.89 $7.76 161,287
2015-10-29 $8.21 $8.29 $7.93 $7.99 $7.86 101,906
2015-10-28 $8.59 $8.82 $8.20 $8.30 $8.16 187,402
2015-10-27 $8.44 $8.61 $8.39 $8.46 $8.32 65,754
2015-10-26 $8.70 $8.83 $8.49 $8.50 $8.36 65,081
2015-10-23 $9.33 $9.33 $8.57 $8.70 $8.55 258,423
2015-10-22 $8.84 $8.92 $8.50 $8.65 $8.51 332,722
2015-10-21 $8.78 $8.80 $8.55 $8.59 $8.45 99,956
2015-10-20 $8.57 $9.07 $8.57 $8.85 $8.70 141,600
2015-10-19 $8.78 $8.96 $8.50 $8.57 $8.43 63,005
2015-10-16 $9.23 $9.26 $8.83 $8.83 $8.68 46,695
2015-10-15 $9.10 $9.29 $8.88 $9.23 $9.08 57,845
2015-10-14 $9.00 $9.27 $8.75 $9.26 $9.11 83,823
2015-10-13 $8.64 $8.94 $8.64 $8.67 $8.53 81,408
2015-10-12 $9.10 $9.10 $8.58 $8.65 $8.51 65,055
2015-10-09 $8.85 $9.00 $8.72 $8.97 $8.82 122,982
2015-10-08 $8.43 $8.90 $8.43 $8.64 $8.50 75,022
2015-10-07 $8.64 $8.69 $8.40 $8.61 $8.47 52,274
2015-10-06 $8.45 $8.68 $8.45 $8.57 $8.43 48,230
2015-10-05 $8.21 $8.39 $8.14 $8.35 $8.21 118,887
2015-10-02 $7.87 $8.18 $7.78 $8.18 $8.04 44,870
2015-10-01 $7.76 $7.91 $7.52 $7.57 $7.44 81,515
2015-09-30 $7.44 $7.82 $7.00 $7.82 $7.69 29,607
2015-09-29 $7.72 $7.79 $7.58 $7.58 $7.45 12,571
2015-09-28 $7.67 $7.86 $7.64 $7.67 $7.54 83,971
2015-09-25 $8.05 $8.15 $7.84 $7.88 $7.75 18,194
2015-09-24 $7.76 $8.21 $7.76 $8.13 $7.99 62,978
2015-09-23 $7.84 $7.84 $7.58 $7.62 $7.49 30,379
2015-09-22 $7.81 $7.85 $7.70 $7.74 $7.61 32,674
2015-09-21 $8.19 $8.19 $8.01 $8.01 $7.88 21,942
2015-09-18 $8.34 $8.46 $8.20 $8.25 $8.11 35,694
2015-09-17 $7.83 $8.31 $7.83 $8.21 $8.07 30,257
2015-09-16 $7.84 $8.03 $7.81 $7.99 $7.86 178,644
2015-09-15 $7.69 $7.93 $7.67 $7.68 $7.55 18,506
2015-09-14 $7.69 $7.94 $7.66 $7.73 $7.60 29,684
2015-09-11 $7.64 $7.77 $7.56 $7.77 $7.64 105,612
2015-09-10 $7.83 $7.97 $7.72 $7.75 $7.62 194,476
2015-09-09 $8.05 $8.05 $7.71 $7.73 $7.60 54,817
2015-09-08 $7.89 $8.30 $7.73 $8.24 $8.10 120,586
2015-09-04 $7.80 $7.80 $7.57 $7.74 $7.61 41,822
2015-09-03 $7.89 $8.07 $7.80 $7.83 $7.70 53,863
2015-09-02 $8.00 $8.05 $7.81 $8.00 $7.87 347,455
2015-09-01 $8.07 $8.20 $7.94 $7.98 $7.85 161,493

ASA Gold and Precious Metals Ltd (ASA) News Headlines

Recent ASA Gold and Precious Metals Ltd (ASA) News

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.