Global X FTSE Southeast Asia ETF (ASEA) Exchange: NYSE ARCA

Data as of April 26, 2024

$14.69 ($-0.16) -1.06%

Global X FTSE Southeast Asia ETF - Daily Information
Click for more stock information on Global X FTSE Southeast Asia ETF.
Daily Information Data
Date April 26, 2024
Open $14.70
Previous Close $14.69
High $14.75
Low $14.66
Adjusted Open $14.70
Previous Adjusted Close $14.69
Adjusted High $14.75
Adjusted Low $14.66

About Global X FTSE Southeast Asia ETF (ASEA)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Singapore, Malaysia, Indonesia, Thailand and the Philippines. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index tracks the equity performance of the 40 largest and most liquid companies in the five Association of Southeast Asian Nations ("ASEAN") regions: Singapore, Malaysia, Indonesia, Thailand and the Philippines, as defined by FTSE International Limited ("FTSE"), the provider of the Underlying Index ("Index Provider"). In order to be eligible for inclusion in the Underlying Index, a company must be a member of the FTSE All World Country Index for Singapore, Malaysia, Thailand, Indonesia or the Philippines. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.

Historical Stock Data for Global X FTSE Southeast Asia ETF (ASEA)

Date Open High Low Close Adj.Close Volume
2024-04-12 $14.70 $14.75 $14.66 $14.69 $14.69 4,080
2024-04-11 $14.82 $14.86 $14.78 $14.85 $14.85 21,122
2024-04-10 $14.88 $14.91 $14.81 $14.83 $14.83 9,815
2024-04-09 $15.15 $15.15 $15.01 $15.10 $15.10 14,352
2024-04-08 $14.93 $15.03 $14.93 $15.00 $15.00 14,702
2024-04-05 $14.90 $15.01 $14.90 $14.95 $14.95 9,009
2024-04-04 $15.00 $15.05 $14.94 $14.96 $14.96 39,636
2024-04-03 $14.85 $14.93 $14.76 $14.93 $14.93 13,489
2024-04-02 $14.97 $14.97 $14.85 $14.89 $14.89 32,566
2024-04-01 $14.93 $15.02 $14.83 $14.83 $14.83 13,268
2024-03-28 $15.05 $15.12 $15.02 $15.09 $15.09 20,351
2024-03-27 $15.14 $15.18 $15.11 $15.17 $15.17 5,178
2024-03-26 $15.16 $15.22 $15.11 $15.14 $15.14 24,201
2024-03-25 $15.10 $15.14 $15.06 $15.12 $15.12 8,730
2024-03-22 $15.08 $15.16 $15.03 $15.10 $15.10 11,759
2024-03-21 $15.19 $15.28 $15.17 $15.18 $15.18 9,422
2024-03-20 $15.07 $15.14 $15.02 $15.14 $15.14 5,769
2024-03-19 $15.14 $15.17 $15.10 $15.16 $15.16 8,910
2024-03-18 $15.13 $15.13 $15.06 $15.12 $15.12 6,423
2024-03-15 $15.11 $15.23 $15.08 $15.14 $15.14 7,470
2024-03-14 $15.19 $15.29 $15.19 $15.19 $15.19 3,591
2024-03-13 $15.14 $15.24 $15.14 $15.18 $15.18 6,948
2024-03-12 $15.07 $15.13 $15.00 $15.06 $15.06 12,472
2024-03-11 $15.13 $15.18 $15.04 $15.12 $15.12 24,641
2024-03-08 $15.18 $15.19 $15.11 $15.11 $15.11 1,157
2024-03-07 $15.01 $15.04 $14.98 $15.04 $15.04 4,439
2024-03-06 $14.81 $14.97 $14.81 $14.93 $14.93 6,522
2024-03-05 $14.73 $14.73 $14.63 $14.64 $14.64 75,684
2024-03-04 $14.70 $14.78 $14.66 $14.66 $14.66 8,209
2024-03-01 $14.79 $14.83 $14.73 $14.76 $14.76 42,548
2024-02-29 $14.78 $14.88 $14.78 $14.80 $14.80 11,182
2024-02-28 $14.88 $14.88 $14.79 $14.82 $14.82 5,989
2024-02-27 $14.97 $14.98 $14.89 $14.90 $14.90 8,877
2024-02-26 $14.91 $15.01 $14.91 $14.94 $14.94 4,207
2024-02-23 $15.07 $15.07 $15.01 $15.03 $15.03 69,932
2024-02-22 $15.16 $15.16 $15.07 $15.10 $15.10 15,373
2024-02-21 $15.16 $15.28 $15.10 $15.14 $15.14 13,554
2024-02-20 $15.24 $15.25 $15.12 $15.16 $15.16 28,704
2024-02-16 $15.00 $15.09 $15.00 $15.05 $15.05 6,357
2024-02-15 $14.96 $14.97 $14.91 $14.97 $14.97 1,455
2024-02-14 $14.65 $14.85 $14.65 $14.81 $14.81 4,243
2024-02-13 $14.74 $14.76 $14.59 $14.60 $14.60 15,971
2024-02-12 $14.76 $14.89 $14.73 $14.81 $14.81 14,114
2024-02-09 $14.79 $14.79 $14.68 $14.68 $14.68 1,538
2024-02-08 $14.82 $14.82 $14.67 $14.75 $14.75 55,161
2024-02-07 $14.81 $14.90 $14.81 $14.85 $14.85 57,274
2024-02-06 $14.57 $14.72 $14.57 $14.69 $14.69 15,943
2024-02-05 $14.51 $14.61 $14.51 $14.61 $14.61 37,451
2024-02-02 $14.72 $14.72 $14.63 $14.72 $14.72 2,396
2024-02-01 $14.59 $14.68 $14.58 $14.68 $14.68 9,822
2024-01-31 $14.61 $14.61 $14.51 $14.56 $14.56 3,054
2024-01-30 $14.49 $14.54 $14.47 $14.54 $14.54 3,994
2024-01-29 $14.56 $14.56 $14.43 $14.51 $14.51 2,615
2024-01-26 $14.55 $14.55 $14.39 $14.40 $14.40 20,624
2024-01-25 $14.41 $14.46 $14.36 $14.43 $14.43 36,762
2024-01-24 $14.60 $14.63 $14.52 $14.55 $14.55 7,621
2024-01-23 $14.51 $14.51 $14.46 $14.50 $14.50 34,429
2024-01-22 $14.55 $14.58 $14.50 $14.56 $14.56 29,565
2024-01-19 $14.57 $14.63 $14.57 $14.63 $14.63 1,663
2024-01-18 $14.57 $14.57 $14.50 $14.53 $14.53 4,210
2024-01-17 $14.60 $14.60 $14.47 $14.54 $14.54 70,226
2024-01-16 $14.76 $14.89 $14.68 $14.68 $14.68 4,254
2024-01-12 $15.02 $15.06 $14.93 $14.97 $14.97 16,044
2024-01-11 $14.80 $14.85 $14.75 $14.78 $14.78 5,474
2024-01-10 $14.80 $14.84 $14.77 $14.84 $14.84 4,122
2024-01-09 $14.94 $14.95 $14.89 $14.90 $14.90 9,621
2024-01-08 $14.85 $15.03 $14.85 $14.98 $14.98 23,135
2024-01-05 $14.94 $15.11 $14.94 $14.99 $14.99 21,383
2024-01-04 $14.89 $14.98 $14.89 $14.94 $14.94 19,757
2024-01-03 $14.90 $14.92 $14.86 $14.88 $14.88 18,297
2024-01-02 $15.03 $15.04 $14.90 $14.94 $14.94 10,385
2023-12-29 $15.10 $15.12 $15.07 $15.08 $15.08 17,704
2023-12-28 $15.06 $15.08 $14.98 $15.07 $15.07 4,490
2023-12-27 $15.17 $15.24 $15.09 $15.15 $14.87 28,476
2023-12-26 $15.13 $15.16 $15.10 $15.15 $15.15 8,316
2023-12-22 $15.00 $15.15 $15.00 $15.10 $15.10 24,373
2023-12-21 $14.93 $15.00 $14.93 $14.98 $14.98 3,590
2023-12-20 $14.85 $15.00 $14.80 $14.83 $14.83 133,558
2023-12-19 $14.80 $14.98 $14.80 $14.95 $14.95 21,952
2023-12-18 $14.78 $14.83 $14.76 $14.83 $14.83 4,392
2023-12-15 $14.71 $14.85 $14.71 $14.73 $14.73 5,296
2023-12-14 $14.84 $14.95 $14.84 $14.94 $14.94 47,591
2023-12-13 $14.47 $14.72 $14.40 $14.72 $14.72 8,928
2023-12-12 $14.48 $14.50 $14.43 $14.49 $14.49 6,351
2023-12-11 $14.45 $14.48 $14.44 $14.44 $14.44 5,692
2023-12-08 $14.53 $14.57 $14.50 $14.54 $14.54 2,969
2023-12-07 $14.55 $14.60 $14.54 $14.54 $14.54 15,351
2023-12-06 $14.62 $14.65 $14.54 $14.57 $14.57 10,474
2023-12-05 $14.59 $14.67 $14.53 $14.64 $14.64 13,396
2023-12-04 $14.63 $14.72 $14.61 $14.67 $14.67 6,332
2023-12-01 $14.57 $14.80 $14.57 $14.76 $14.76 3,225
2023-11-30 $14.59 $14.59 $14.49 $14.53 $14.53 4,327
2023-11-29 $14.74 $14.74 $14.63 $14.65 $14.65 3,345
2023-11-28 $14.71 $14.79 $14.70 $14.78 $14.78 24,930
2023-11-27 $14.66 $14.69 $14.60 $14.69 $14.69 4,462
2023-11-24 $14.63 $14.65 $14.63 $14.64 $14.64 383
2023-11-22 $14.66 $14.69 $14.58 $14.64 $14.64 77,406
2023-11-21 $14.73 $14.73 $14.65 $14.68 $14.68 5,598
2023-11-20 $14.74 $14.81 $14.70 $14.77 $14.77 2,518
2023-11-17 $14.81 $14.81 $14.77 $14.77 $14.77 2,068
2023-11-16 $14.65 $14.76 $14.65 $14.73 $14.73 6,660
2023-11-15 $14.71 $14.79 $14.62 $14.66 $14.66 8,334
2023-11-14 $14.55 $14.74 $14.55 $14.74 $14.74 28,399
2023-11-13 $14.38 $14.46 $14.38 $14.45 $14.45 3,313
2023-11-10 $14.34 $14.42 $14.32 $14.42 $14.42 2,872
2023-11-09 $14.59 $14.64 $14.50 $14.50 $14.50 1,889
2023-11-08 $14.52 $14.62 $14.52 $14.57 $14.57 5,224
2023-11-07 $14.73 $14.76 $14.69 $14.76 $14.76 1,384
2023-11-06 $14.79 $14.83 $14.78 $14.80 $14.80 4,733
2023-11-03 $14.51 $14.78 $14.51 $14.78 $14.78 75,229
2023-11-02 $14.22 $14.45 $14.22 $14.27 $14.27 30,437
2023-11-01 $13.96 $14.15 $13.96 $14.14 $14.14 5,046
2023-10-31 $13.96 $14.09 $13.96 $14.00 $14.00 80,528
2023-10-30 $14.07 $14.14 $14.04 $14.11 $14.11 7,322
2023-10-27 $14.05 $14.05 $13.88 $13.91 $13.91 6,888
2023-10-26 $13.99 $14.02 $13.93 $13.99 $13.99 19,233
2023-10-25 $14.15 $14.18 $14.09 $14.10 $14.10 8,282
2023-10-24 $14.09 $14.18 $14.09 $14.16 $14.16 3,114
2023-10-23 $14.05 $14.05 $13.95 $14.01 $14.01 49,492
2023-10-20 $14.00 $14.10 $14.00 $14.00 $14.00 6,895
2023-10-19 $14.20 $14.20 $14.07 $14.07 $14.07 6,975
2023-10-18 $14.34 $14.34 $14.25 $14.25 $14.25 14,728
2023-10-17 $14.40 $14.50 $14.36 $14.46 $14.46 13,852
2023-10-16 $14.42 $14.54 $14.41 $14.48 $14.48 17,565
2023-10-13 $14.54 $14.54 $14.41 $14.42 $14.42 17,399
2023-10-12 $14.56 $14.56 $14.46 $14.47 $14.47 1,054
2023-10-11 $14.60 $14.60 $14.53 $14.56 $14.56 449
2023-10-10 $14.47 $14.52 $14.47 $14.52 $14.52 1,273
2023-10-09 $14.33 $14.34 $14.26 $14.34 $14.34 4,510
2023-10-06 $14.33 $14.42 $14.30 $14.42 $14.42 5,161
2023-10-05 $14.33 $14.35 $14.32 $14.33 $14.33 16,392
2023-10-04 $14.41 $14.41 $14.28 $14.34 $14.34 9,001
2023-10-03 $14.33 $14.39 $14.29 $14.39 $14.39 4,463
2023-10-02 $14.43 $14.43 $14.32 $14.32 $14.32 35,792
2023-09-29 $14.67 $14.67 $14.50 $14.55 $14.55 70,924
2023-09-28 $14.55 $14.60 $14.52 $14.60 $14.60 6,419
2023-09-27 $14.52 $14.54 $14.41 $14.46 $14.46 12,981
2023-09-26 $14.61 $14.63 $14.53 $14.56 $14.56 27,848
2023-09-25 $14.68 $14.68 $14.64 $14.65 $14.65 1,630
2023-09-22 $14.75 $14.75 $14.69 $14.69 $14.69 6,583
2023-09-21 $14.61 $14.63 $14.60 $14.61 $14.61 8,896
2023-09-20 $14.78 $14.89 $14.67 $14.69 $14.69 320,322
2023-09-19 $14.85 $14.86 $14.79 $14.83 $14.83 4,935
2023-09-18 $14.89 $14.94 $14.89 $14.91 $14.91 2,785
2023-09-15 $14.99 $14.99 $14.98 $14.99 $14.99 1,615
2023-09-14 $14.95 $15.00 $14.90 $14.96 $14.96 16,042
2023-09-13 $14.85 $14.90 $14.84 $14.89 $14.89 5,332
2023-09-12 $14.87 $14.88 $14.83 $14.83 $14.83 7,198
2023-09-11 $14.95 $14.95 $14.88 $14.91 $14.91 2,515
2023-09-08 $14.85 $14.85 $14.74 $14.75 $14.75 12,427
2023-09-07 $14.87 $14.92 $14.87 $14.88 $14.88 2,579
2023-09-06 $15.04 $15.04 $14.93 $14.99 $14.99 4,046
2023-09-05 $14.94 $15.07 $14.93 $14.93 $14.93 46,974
2023-09-01 $15.19 $15.19 $15.10 $15.10 $15.10 3,123
2023-08-31 $15.07 $15.07 $15.06 $15.07 $15.07 1,101
2023-08-30 $15.19 $15.20 $15.12 $15.20 $15.20 3,711
2023-08-29 $15.14 $15.20 $15.08 $15.17 $15.17 11,164
2023-08-28 $15.10 $15.12 $15.02 $15.07 $15.07 160,495
2023-08-25 $15.01 $15.04 $14.95 $14.95 $14.95 11,993
2023-08-24 $15.07 $15.07 $14.84 $14.95 $14.95 258,529
2023-08-23 $14.97 $15.12 $14.97 $15.10 $15.10 8,134
2023-08-22 $14.93 $14.98 $14.93 $14.94 $14.94 2,587
2023-08-21 $14.87 $14.91 $14.83 $14.88 $14.88 3,937
2023-08-18 $14.86 $14.91 $14.84 $14.86 $14.86 4,842
2023-08-17 $14.92 $14.99 $14.86 $14.86 $14.86 6,076
2023-08-16 $15.00 $15.00 $14.91 $14.94 $14.94 5,555
2023-08-15 $15.07 $15.07 $14.95 $15.02 $15.02 6,932
2023-08-14 $15.08 $15.16 $15.08 $15.15 $15.15 12,273
2023-08-11 $15.16 $15.27 $15.16 $15.26 $15.26 41,944
2023-08-10 $15.49 $15.49 $15.32 $15.40 $15.40 19,627
2023-08-09 $15.25 $15.35 $15.25 $15.30 $15.30 2,354
2023-08-08 $15.20 $15.30 $15.17 $15.26 $15.26 6,220
2023-08-07 $15.39 $15.43 $15.32 $15.39 $15.39 5,893
2023-08-04 $15.24 $15.44 $15.24 $15.33 $15.33 81,165
2023-08-03 $15.31 $15.31 $15.28 $15.29 $15.29 3,993
2023-08-02 $15.48 $15.48 $15.25 $15.28 $15.28 19,993
2023-08-01 $15.60 $15.60 $15.51 $15.55 $15.55 3,593
2023-07-31 $15.59 $15.72 $15.52 $15.72 $15.72 225,417
2023-07-28 $15.57 $15.57 $15.42 $15.51 $15.51 10,123
2023-07-27 $15.48 $15.48 $15.28 $15.36 $15.36 7,087
2023-07-26 $15.27 $15.42 $15.27 $15.42 $15.42 18,284
2023-07-25 $15.12 $15.26 $15.12 $15.17 $15.17 4,616
2023-07-24 $15.08 $15.18 $15.08 $15.12 $15.12 6,740
2023-07-21 $15.20 $15.20 $15.14 $15.14 $15.14 617
2023-07-20 $15.10 $15.14 $15.07 $15.09 $15.09 5,785
2023-07-19 $15.24 $15.24 $15.15 $15.18 $15.18 2,739
2023-07-18 $15.18 $15.18 $15.14 $15.18 $15.18 2,913
2023-07-17 $15.07 $15.19 $15.07 $15.14 $15.14 3,250
2023-07-14 $15.14 $15.15 $15.06 $15.07 $15.07 3,802
2023-07-13 $15.03 $15.09 $14.95 $15.08 $15.08 2,027
2023-07-12 $14.68 $14.91 $14.68 $14.88 $14.88 1,885
2023-07-11 $14.60 $14.64 $14.55 $14.60 $14.60 6,439
2023-07-10 $14.50 $14.56 $14.48 $14.52 $14.52 3,862
2023-07-07 $14.48 $14.52 $14.44 $14.46 $14.46 10,967
2023-07-06 $14.48 $14.48 $14.28 $14.32 $14.32 8,794
2023-07-05 $14.66 $14.68 $14.59 $14.60 $14.60 6,828
2023-07-03 $14.62 $14.75 $14.61 $14.65 $14.65 22,207
2023-06-30 $14.60 $14.60 $14.55 $14.55 $14.55 36,709
2023-06-29 $14.50 $14.52 $14.45 $14.47 $14.47 7,842
2023-06-28 $14.75 $14.78 $14.68 $14.74 $14.46 15,573
2023-06-27 $14.84 $14.89 $14.81 $14.87 $14.58 12,589
2023-06-26 $14.87 $14.88 $14.82 $14.86 $14.58 8,373
2023-06-23 $14.94 $14.94 $14.77 $14.77 $14.77 6,287
2023-06-22 $15.06 $15.06 $14.96 $14.98 $14.98 3,385
2023-06-21 $15.11 $15.11 $14.98 $15.06 $15.06 4,993
2023-06-20 $15.15 $15.15 $14.95 $15.00 $15.00 72,849
2023-06-16 $15.18 $15.24 $15.15 $15.19 $15.19 6,159
2023-06-15 $15.12 $15.25 $15.10 $15.18 $15.18 79,151
2023-06-14 $15.18 $15.20 $15.15 $15.18 $15.18 4,464
2023-06-13 $15.20 $15.20 $15.06 $15.08 $15.08 12,944
2023-06-12 $15.13 $15.16 $15.07 $15.11 $15.11 11,521
2023-06-09 $15.17 $15.17 $15.05 $15.10 $15.10 22,172
2023-06-08 $15.03 $15.16 $15.03 $15.14 $15.14 12,131
2023-06-07 $15.01 $15.04 $14.91 $14.91 $14.91 10,031
2023-06-06 $14.96 $15.05 $14.96 $15.04 $15.04 3,953
2023-06-05 $15.01 $15.04 $14.95 $14.95 $14.95 37,105
2023-06-02 $15.01 $15.11 $15.01 $15.02 $15.02 9,750
2023-06-01 $14.89 $14.96 $14.85 $14.95 $14.95 4,741
2023-05-31 $14.75 $14.86 $14.68 $14.75 $14.75 31,794
2023-05-30 $15.06 $15.09 $14.87 $14.96 $14.96 66,264
2023-05-26 $14.91 $15.09 $14.91 $15.09 $15.09 3,819
2023-05-25 $14.90 $15.00 $14.90 $14.94 $14.94 6,472
2023-05-24 $15.00 $15.02 $14.93 $14.97 $14.97 3,972
2023-05-23 $15.14 $15.14 $15.02 $15.02 $15.02 1,606
2023-05-22 $15.12 $15.12 $15.06 $15.11 $15.11 1,655
2023-05-19 $14.97 $15.03 $14.97 $15.03 $15.03 1,606
2023-05-18 $14.86 $14.94 $14.86 $14.94 $14.94 1,868
2023-05-17 $14.96 $14.98 $14.82 $14.82 $14.82 33,047
2023-05-16 $15.17 $15.17 $15.03 $15.04 $15.04 7,425
2023-05-15 $15.03 $15.18 $15.03 $15.18 $15.18 4,098
2023-05-12 $15.21 $15.21 $15.03 $15.06 $15.06 10,146
2023-05-11 $15.40 $15.40 $15.22 $15.24 $15.24 2,072
2023-05-10 $15.38 $15.40 $15.38 $15.40 $15.40 4,272
2023-05-09 $15.40 $15.42 $15.32 $15.38 $15.38 4,943
2023-05-08 $15.39 $15.39 $15.29 $15.35 $15.35 15,986
2023-05-05 $15.47 $15.47 $15.35 $15.42 $15.42 26,427
2023-05-04 $15.31 $15.33 $15.19 $15.29 $15.29 24,437
2023-05-03 $15.26 $15.29 $15.18 $15.18 $15.18 5,274
2023-05-02 $15.22 $15.28 $15.22 $15.27 $15.27 20,751
2023-05-01 $15.32 $15.50 $15.30 $15.34 $15.34 33,368
2023-04-28 $15.33 $15.33 $15.33 $15.33 $15.33 851
2023-04-27 $15.22 $15.39 $15.16 $15.34 $15.34 10,735
2023-04-26 $15.18 $15.28 $15.17 $15.20 $15.20 9,220
2023-04-25 $15.19 $15.19 $15.08 $15.09 $15.09 28,051
2023-04-24 $15.20 $15.23 $15.20 $15.23 $15.23 10,842
2023-04-21 $15.21 $15.21 $15.12 $15.18 $15.18 8,098
2023-04-20 $15.23 $15.23 $15.18 $15.18 $15.18 915
2023-04-19 $15.22 $15.27 $15.22 $15.24 $15.24 1,234
2023-04-18 $15.22 $15.31 $15.22 $15.26 $15.26 6,323
2023-04-17 $15.31 $15.31 $15.19 $15.28 $15.28 8,941
2023-04-14 $15.44 $15.44 $15.27 $15.33 $15.33 15,760
2023-04-13 $15.32 $15.46 $15.32 $15.44 $15.44 14,949
2023-04-12 $15.39 $15.39 $15.20 $15.26 $15.26 9,108
2023-04-11 $15.33 $15.33 $15.17 $15.23 $15.23 4,843
2023-04-10 $15.19 $15.19 $15.08 $15.13 $15.13 13,891
2023-04-06 $15.15 $15.20 $15.09 $15.19 $15.19 6,322
2023-04-05 $15.20 $15.20 $15.13 $15.13 $15.13 18,769
2023-04-04 $15.33 $15.33 $15.15 $15.29 $15.29 15,762
2023-04-03 $15.20 $15.24 $15.20 $15.24 $15.24 8,451
2023-03-31 $15.18 $15.23 $15.11 $15.14 $15.14 4,461
2023-03-30 $15.21 $15.21 $15.14 $15.17 $15.17 3,103
2023-03-29 $15.23 $15.23 $15.09 $15.19 $15.19 4,340
2023-03-28 $15.00 $15.10 $15.00 $15.10 $15.10 4,237
2023-03-27 $14.85 $14.93 $14.85 $14.90 $14.90 6,372
2023-03-24 $14.88 $14.89 $14.83 $14.88 $14.88 2,984
2023-03-23 $14.94 $14.99 $14.88 $14.90 $14.90 7,757
2023-03-22 $14.76 $14.91 $14.76 $14.89 $14.89 7,196
2023-03-21 $14.63 $14.79 $14.63 $14.73 $14.73 16,631
2023-03-20 $14.46 $14.58 $14.46 $14.56 $14.56 2,448
2023-03-17 $14.58 $14.58 $14.40 $14.51 $14.51 10,171
2023-03-16 $14.22 $14.49 $14.22 $14.42 $14.42 3,724
2023-03-15 $14.27 $14.27 $14.10 $14.20 $14.20 22,444
2023-03-14 $14.40 $14.40 $14.27 $14.30 $14.30 13,684
2023-03-13 $14.38 $14.49 $14.38 $14.43 $14.43 13,593
2023-03-10 $14.57 $14.59 $14.50 $14.50 $14.50 6,059
2023-03-09 $14.76 $14.76 $14.57 $14.57 $14.57 11,222
2023-03-08 $14.63 $14.70 $14.62 $14.70 $14.70 27,878
2023-03-07 $14.67 $14.70 $14.57 $14.58 $14.58 8,668
2023-03-06 $14.69 $14.78 $14.67 $14.67 $14.67 9,584
2023-03-03 $14.69 $14.76 $14.66 $14.76 $14.76 13,457
2023-03-02 $14.64 $14.75 $14.64 $14.72 $14.72 5,102
2023-03-01 $14.74 $14.81 $14.72 $14.72 $14.72 3,665
2023-02-28 $14.75 $14.79 $14.67 $14.67 $14.67 7,570
2023-02-27 $14.74 $14.84 $14.73 $14.77 $14.77 3,295
2023-02-24 $14.75 $14.77 $14.61 $14.74 $14.74 4,120
2023-02-23 $15.00 $15.01 $14.84 $14.92 $14.92 8,650
2023-02-22 $15.01 $15.11 $15.00 $15.00 $15.00 5,158
2023-02-21 $15.23 $15.23 $15.05 $15.07 $15.07 3,557
2023-02-17 $15.08 $15.24 $15.08 $15.18 $15.18 14,799
2023-02-16 $15.05 $15.26 $15.02 $15.13 $15.13 12,363
2023-02-15 $15.19 $15.20 $15.05 $15.12 $15.12 18,300
2023-02-14 $15.30 $15.37 $15.25 $15.32 $15.32 4,565
2023-02-13 $15.35 $15.38 $15.30 $15.31 $15.31 23,013
2023-02-10 $15.32 $15.49 $15.32 $15.43 $15.43 4,204
2023-02-09 $15.51 $15.55 $15.33 $15.36 $15.36 25,615
2023-02-08 $15.55 $15.55 $15.41 $15.42 $15.42 39,771
2023-02-07 $15.46 $15.49 $15.39 $15.49 $15.49 8,808
2023-02-06 $15.50 $15.50 $15.36 $15.44 $15.44 28,703
2023-02-03 $15.60 $15.67 $15.50 $15.50 $15.50 12,537
2023-02-02 $15.76 $15.76 $15.51 $15.64 $15.64 21,580
2023-02-01 $15.62 $15.79 $15.57 $15.72 $15.72 46,109
2023-01-31 $15.59 $15.66 $15.57 $15.62 $15.62 11,894
2023-01-30 $15.75 $15.75 $15.66 $15.66 $15.66 28,067
2023-01-27 $15.70 $15.84 $15.70 $15.80 $15.80 39,853
2023-01-26 $15.67 $15.78 $15.65 $15.76 $15.76 21,630
2023-01-25 $15.58 $15.64 $15.51 $15.63 $15.63 7,510
2023-01-24 $15.59 $15.67 $15.50 $15.60 $15.60 18,725
2023-01-23 $15.51 $15.65 $15.51 $15.63 $15.63 40,742
2023-01-20 $15.48 $15.54 $15.41 $15.54 $15.54 6,585
2023-01-19 $15.38 $15.39 $15.30 $15.37 $15.37 8,700
2023-01-18 $15.49 $15.50 $15.35 $15.36 $15.36 15,341
2023-01-17 $15.33 $15.41 $15.31 $15.34 $15.34 50,027
2023-01-13 $15.25 $15.36 $15.24 $15.36 $15.36 8,520
2023-01-12 $15.19 $15.29 $15.16 $15.26 $15.26 29,481
2023-01-11 $15.06 $15.06 $15.00 $15.04 $15.04 21,611
2023-01-10 $15.10 $15.10 $15.03 $15.06 $15.06 8,593
2023-01-09 $15.23 $15.32 $15.23 $15.23 $15.23 8,625
2023-01-06 $14.96 $15.13 $14.94 $15.13 $15.13 9,150
2023-01-05 $14.95 $14.98 $14.89 $14.95 $14.95 11,458
2023-01-04 $14.96 $15.08 $14.91 $15.04 $15.04 16,199
2023-01-03 $15.01 $15.05 $14.85 $14.90 $14.90 91,402
2022-12-30 $15.05 $15.05 $14.90 $14.94 $14.94 21,633
2022-12-29 $14.97 $15.00 $14.96 $14.96 $14.96 3,225
2022-12-28 $14.98 $14.98 $14.84 $14.87 $14.72 9,515
2022-12-27 $14.95 $15.09 $14.95 $15.02 $14.87 8,947
2022-12-23 $14.84 $14.94 $14.84 $14.90 $14.75 3,269
2022-12-22 $14.94 $14.94 $14.81 $14.86 $14.70 9,971
2022-12-21 $14.95 $15.01 $14.95 $14.98 $14.83 1,815
2022-12-20 $14.89 $14.95 $14.87 $14.89 $14.74 11,656
2022-12-19 $14.90 $14.95 $14.84 $14.90 $14.75 10,961
2022-12-16 $14.84 $14.89 $14.80 $14.87 $14.72 22,469
2022-12-15 $14.93 $15.02 $14.74 $14.77 $14.62 82,653
2022-12-14 $15.15 $15.26 $15.08 $15.09 $14.93 10,180
2022-12-13 $15.34 $15.35 $15.17 $15.24 $15.08 7,588
2022-12-12 $14.91 $14.94 $14.88 $14.94 $14.79 8,201
2022-12-09 $14.92 $14.94 $14.89 $14.89 $14.89 27,796
2022-12-08 $14.98 $14.99 $14.91 $14.96 $14.96 38,001
2022-12-07 $14.90 $14.92 $14.87 $14.87 $14.87 22,088
2022-12-06 $14.99 $15.01 $14.95 $14.96 $14.96 8,717
2022-12-05 $15.27 $15.27 $15.07 $15.11 $15.11 11,884
2022-12-02 $15.20 $15.30 $15.17 $15.26 $15.26 11,434
2022-12-01 $15.42 $15.48 $15.34 $15.35 $15.35 24,940
2022-11-30 $15.25 $15.32 $15.17 $15.28 $15.28 266,441
2022-11-29 $14.99 $15.02 $14.97 $15.00 $15.00 4,196
2022-11-28 $14.85 $14.99 $14.85 $14.89 $14.89 12,016
2022-11-25 $14.89 $14.89 $14.83 $14.88 $14.88 3,602
2022-11-23 $14.75 $14.86 $14.75 $14.80 $14.80 7,680
2022-11-22 $14.74 $14.84 $14.73 $14.81 $14.81 22,736
2022-11-21 $14.67 $14.67 $14.60 $14.66 $14.66 6,382
2022-11-18 $14.86 $14.90 $14.80 $14.82 $14.82 7,388
2022-11-17 $14.67 $14.80 $14.67 $14.79 $14.79 60,152
2022-11-16 $14.73 $14.73 $14.66 $14.70 $14.70 24,840
2022-11-15 $15.02 $15.08 $14.80 $14.83 $14.83 120,533
2022-11-14 $14.84 $14.89 $14.76 $14.80 $14.80 19,862
2022-11-11 $14.93 $14.93 $14.78 $14.88 $14.88 29,769
2022-11-10 $14.69 $14.84 $14.69 $14.82 $14.82 52,649
2022-11-09 $14.36 $14.38 $14.28 $14.31 $14.31 13,676
2022-11-08 $14.29 $14.49 $14.29 $14.45 $14.45 19,521
2022-11-07 $14.37 $14.37 $14.22 $14.28 $14.28 6,174
2022-11-04 $14.32 $14.35 $14.23 $14.32 $14.32 4,445
2022-11-03 $13.88 $14.00 $13.88 $13.93 $13.93 6,912
2022-11-02 $14.15 $14.26 $14.00 $14.02 $14.02 10,502
2022-11-01 $14.24 $14.38 $14.15 $14.15 $14.15 6,682
2022-10-31 $14.10 $14.15 $14.08 $14.14 $14.14 5,164
2022-10-28 $13.98 $14.08 $13.98 $14.08 $14.08 4,837
2022-10-27 $13.93 $13.94 $13.90 $13.92 $13.92 3,506
2022-10-26 $13.89 $14.01 $13.89 $13.97 $13.97 5,314
2022-10-25 $13.78 $13.93 $13.78 $13.90 $13.90 4,855
2022-10-24 $13.72 $13.78 $13.70 $13.78 $13.78 6,588
2022-10-21 $13.69 $13.85 $13.62 $13.85 $13.85 16,384
2022-10-20 $13.66 $13.81 $13.66 $13.69 $13.69 38,618
2022-10-19 $13.46 $13.57 $13.46 $13.49 $13.49 5,989
2022-10-18 $13.51 $13.51 $13.49 $13.51 $13.51 2,687
2022-10-17 $13.52 $13.58 $13.52 $13.53 $13.53 4,732
2022-10-14 $13.36 $13.40 $13.35 $13.35 $13.35 2,137
2022-10-13 $13.26 $13.54 $13.26 $13.50 $13.50 21,682
2022-10-12 $13.50 $13.52 $13.47 $13.52 $13.52 1,687
2022-10-11 $13.50 $13.58 $13.46 $13.49 $13.49 9,030
2022-10-10 $13.58 $13.58 $13.52 $13.53 $13.53 6,188
2022-10-07 $13.74 $13.75 $13.60 $13.60 $13.60 2,264
2022-10-06 $13.89 $13.89 $13.81 $13.82 $13.82 2,307
2022-10-05 $13.87 $13.90 $13.78 $13.87 $13.87 6,580
2022-10-04 $13.86 $13.98 $13.84 $13.90 $13.90 31,336
2022-10-03 $13.70 $13.76 $13.67 $13.72 $13.72 2,014
2022-09-30 $13.74 $13.75 $13.63 $13.66 $13.66 61,178
2022-09-29 $13.70 $13.73 $13.61 $13.73 $13.73 7,343
2022-09-28 $13.68 $13.84 $13.68 $13.84 $13.84 39,820
2022-09-27 $13.89 $13.89 $13.72 $13.74 $13.74 55,470
2022-09-26 $13.92 $13.95 $13.86 $13.92 $13.92 19,058
2022-09-23 $14.15 $14.15 $13.98 $14.04 $14.04 20,265
2022-09-22 $14.26 $14.30 $14.22 $14.29 $14.29 13,477
2022-09-21 $14.35 $14.37 $14.31 $14.31 $14.31 9,370
2022-09-20 $14.45 $14.45 $14.36 $14.40 $14.40 5,294
2022-09-19 $14.37 $14.52 $14.37 $14.52 $14.52 3,270
2022-09-16 $14.41 $14.42 $14.33 $14.39 $14.39 5,836
2022-09-15 $14.52 $14.53 $14.47 $14.48 $14.48 4,346
2022-09-14 $14.52 $14.61 $14.52 $14.59 $14.59 8,067
2022-09-13 $14.63 $14.65 $14.50 $14.50 $14.50 6,563
2022-09-12 $14.71 $14.81 $14.70 $14.79 $14.79 23,162
2022-09-09 $14.59 $14.68 $14.57 $14.65 $14.65 55,780
2022-09-08 $14.45 $14.52 $14.42 $14.52 $14.52 38,718
2022-09-07 $14.34 $14.42 $14.34 $14.42 $14.42 4,628
2022-09-06 $14.43 $14.43 $14.29 $14.37 $14.37 62,059
2022-09-02 $14.35 $14.43 $14.31 $14.32 $14.32 10,639
2022-09-01 $14.36 $14.37 $14.30 $14.30 $14.30 16,671
2022-08-31 $14.46 $14.46 $14.37 $14.37 $14.37 25,045
2022-08-30 $14.40 $14.41 $14.33 $14.38 $14.38 37,504
2022-08-29 $14.42 $14.44 $14.36 $14.38 $14.38 13,445
2022-08-26 $14.62 $14.63 $14.36 $14.37 $14.37 10,270
2022-08-25 $14.55 $14.61 $14.51 $14.56 $14.56 7,895
2022-08-24 $14.35 $14.51 $14.35 $14.43 $14.43 9,926
2022-08-23 $14.43 $14.49 $14.37 $14.42 $14.42 35,455
2022-08-22 $14.34 $14.41 $14.27 $14.28 $14.28 15,101
2022-08-19 $14.50 $14.50 $14.37 $14.45 $14.45 4,703
2022-08-18 $14.57 $14.61 $14.57 $14.61 $14.61 1,645
2022-08-17 $14.56 $14.63 $14.56 $14.57 $14.57 19,720
2022-08-16 $14.61 $14.66 $14.61 $14.64 $14.64 6,535
2022-08-15 $14.58 $14.71 $14.54 $14.59 $14.59 47,220
2022-08-12 $14.75 $14.77 $14.68 $14.75 $14.75 7,293
2022-08-11 $14.79 $14.84 $14.74 $14.75 $14.75 54,994
2022-08-10 $14.53 $14.73 $14.53 $14.71 $14.71 7,591
2022-08-09 $14.46 $14.47 $14.46 $14.47 $14.47 763
2022-08-08 $14.47 $14.48 $14.45 $14.45 $14.45 860
2022-08-05 $14.28 $14.43 $14.28 $14.37 $14.37 28,434
2022-08-04 $14.22 $14.35 $14.22 $14.31 $14.31 5,708
2022-08-03 $14.14 $14.33 $14.14 $14.28 $14.28 56,461
2022-08-02 $14.12 $14.18 $14.03 $14.08 $14.08 19,928
2022-08-01 $14.03 $14.13 $14.03 $14.13 $14.13 40,245
2022-07-29 $14.03 $14.06 $13.96 $14.06 $14.06 33,346
2022-07-28 $14.02 $14.07 $13.93 $14.00 $14.00 31,192
2022-07-27 $13.67 $13.90 $13.67 $13.90 $13.90 13,331
2022-07-26 $13.64 $13.66 $13.61 $13.61 $13.61 9,153
2022-07-25 $13.62 $13.65 $13.61 $13.65 $13.65 62,276
2022-07-22 $13.61 $13.70 $13.59 $13.60 $13.60 27,780
2022-07-21 $13.58 $13.65 $13.56 $13.61 $13.61 18,263
2022-07-20 $13.68 $13.70 $13.56 $13.58 $13.58 2,606
2022-07-19 $13.40 $13.50 $13.40 $13.47 $13.47 6,939
2022-07-18 $13.38 $13.45 $13.32 $13.32 $13.32 3,320
2022-07-15 $13.27 $13.30 $13.27 $13.30 $13.30 13,269
2022-07-14 $13.20 $13.20 $13.05 $13.20 $13.20 4,887
2022-07-13 $13.33 $13.33 $13.29 $13.32 $13.32 13,714
2022-07-12 $13.42 $13.55 $13.41 $13.43 $13.43 11,332
2022-07-11 $13.43 $13.43 $13.43 $13.43 $13.43 759
2022-07-08 $13.50 $13.56 $13.50 $13.56 $13.56 1,805
2022-07-07 $13.56 $13.57 $13.46 $13.55 $13.55 29,694
2022-07-06 $13.35 $13.44 $13.29 $13.37 $13.37 45,323
2022-07-05 $13.40 $13.45 $13.24 $13.39 $13.39 152,494
2022-07-01 $13.64 $13.64 $13.40 $13.58 $13.58 358,453
2022-06-30 $13.61 $13.71 $13.59 $13.71 $13.71 4,631
2022-06-29 $13.91 $13.91 $13.81 $13.83 $13.83 2,874
2022-06-28 $14.19 $14.19 $14.03 $14.04 $13.86 8,248
2022-06-27 $14.13 $14.13 $14.01 $14.03 $13.85 6,288
2022-06-24 $14.05 $14.12 $13.92 $14.12 $13.94 8,869
2022-06-23 $13.95 $14.03 $13.89 $13.91 $13.73 4,201
2022-06-22 $13.93 $14.04 $13.93 $14.02 $13.84 5,767
2022-06-21 $14.13 $14.21 $14.13 $14.16 $13.98 6,653
2022-06-17 $14.11 $14.14 $14.02 $14.03 $13.85 1,386
2022-06-16 $14.15 $14.15 $14.03 $14.03 $13.85 11,966
2022-06-15 $14.12 $14.28 $14.08 $14.25 $14.07 22,223
2022-06-14 $14.15 $14.22 $14.01 $14.11 $13.93 6,630
2022-06-13 $14.11 $14.24 $14.02 $14.06 $13.88 17,293
2022-06-10 $14.43 $14.43 $14.25 $14.38 $14.20 30,755
2022-06-09 $14.69 $14.69 $14.51 $14.51 $14.33 22,254
2022-06-08 $14.87 $14.87 $14.69 $14.77 $14.58 65,294
2022-06-07 $14.77 $14.87 $14.77 $14.87 $14.68 37,872
2022-06-06 $15.04 $15.04 $14.83 $14.84 $14.65 6,631
2022-06-03 $15.01 $15.01 $14.92 $14.94 $14.75 96,534
2022-06-02 $15.02 $15.09 $14.96 $15.08 $14.88 8,595
2022-06-01 $15.12 $15.18 $14.98 $15.05 $14.86 16,257
2022-05-31 $15.26 $15.26 $15.10 $15.11 $14.92 15,746
2022-05-27 $15.19 $15.19 $15.00 $15.10 $14.91 12,877
2022-05-26 $14.94 $15.02 $14.88 $15.01 $14.82 16,387
2022-05-25 $14.75 $14.82 $14.68 $14.77 $14.59 10,566
2022-05-24 $14.91 $14.91 $14.75 $14.88 $14.69 8,599
2022-05-23 $14.95 $14.99 $14.79 $14.96 $14.77 18,913
2022-05-20 $14.87 $14.95 $14.69 $14.82 $14.63 9,994
2022-05-19 $14.62 $14.85 $14.62 $14.80 $14.61 10,603
2022-05-18 $14.60 $14.76 $14.50 $14.61 $14.42 15,770
2022-05-17 $14.81 $14.82 $14.69 $14.81 $14.63 13,546
2022-05-16 $14.57 $14.67 $14.54 $14.65 $14.46 11,041
2022-05-13 $14.44 $14.64 $14.44 $14.61 $14.42 5,680
2022-05-12 $14.57 $14.57 $14.38 $14.43 $14.25 23,725
2022-05-11 $14.67 $14.79 $14.63 $14.68 $14.49 7,728
2022-05-10 $14.74 $14.81 $14.64 $14.69 $14.50 58,206
2022-05-09 $14.99 $14.99 $14.71 $14.73 $14.54 31,906
2022-05-06 $15.13 $15.23 $15.10 $15.17 $14.98 13,444
2022-05-05 $15.48 $15.48 $15.17 $15.30 $15.11 8,340
2022-05-04 $15.32 $15.66 $15.32 $15.66 $15.46 17,690
2022-05-03 $15.34 $15.45 $15.34 $15.39 $15.19 152,879
2022-05-02 $15.33 $15.35 $15.18 $15.31 $15.12 151,991
2022-04-29 $15.36 $15.45 $15.33 $15.33 $15.14 28,660
2022-04-28 $15.25 $15.31 $15.25 $15.31 $15.12 5,047
2022-04-27 $15.09 $15.17 $15.09 $15.14 $14.94 3,677
2022-04-26 $15.30 $15.30 $15.09 $15.13 $14.93 13,597
2022-04-25 $15.24 $15.32 $15.20 $15.32 $15.12 22,836
2022-04-22 $15.29 $15.39 $15.24 $15.24 $15.05 17,764
2022-04-21 $15.46 $15.46 $15.28 $15.30 $15.11 11,500
2022-04-20 $15.27 $15.35 $15.27 $15.29 $15.10 15,120
2022-04-19 $15.25 $15.25 $15.00 $15.17 $14.98 11,328
2022-04-18 $15.31 $15.31 $15.27 $15.28 $15.09 7,192
2022-04-14 $15.41 $15.41 $15.27 $15.28 $15.09 20,036
2022-04-13 $15.49 $15.49 $15.44 $15.45 $15.25 4,776
2022-04-12 $15.44 $15.50 $15.35 $15.40 $15.20 7,627
2022-04-11 $15.56 $15.56 $15.43 $15.49 $15.29 12,529
2022-04-08 $15.59 $15.62 $15.53 $15.58 $15.38 15,531
2022-04-07 $15.57 $15.63 $15.50 $15.61 $15.41 14,518
2022-04-06 $15.74 $15.74 $15.50 $15.66 $15.46 27,001
2022-04-05 $15.89 $15.89 $15.72 $15.76 $15.56 18,445
2022-04-04 $15.75 $15.85 $15.74 $15.85 $15.65 14,880
2022-04-01 $15.74 $15.83 $15.63 $15.79 $15.59 87,668
2022-03-31 $15.91 $15.91 $15.72 $15.76 $15.56 80,737
2022-03-30 $15.79 $15.94 $15.79 $15.86 $15.66 4,353
2022-03-29 $15.97 $16.11 $15.82 $15.92 $15.72 20,793
2022-03-28 $15.82 $15.82 $15.73 $15.82 $15.61 16,113
2022-03-25 $15.73 $15.77 $15.72 $15.77 $15.57 3,831
2022-03-24 $15.75 $15.85 $15.70 $15.82 $15.62 10,610
2022-03-23 $15.58 $15.60 $15.47 $15.58 $15.38 7,446
2022-03-22 $15.65 $15.72 $15.62 $15.70 $15.50 59,928
2022-03-21 $15.76 $15.76 $15.59 $15.65 $15.45 8,819
2022-03-18 $15.70 $15.82 $15.67 $15.80 $15.60 94,619
2022-03-17 $15.63 $15.81 $15.63 $15.80 $15.60 8,655
2022-03-16 $15.66 $15.92 $15.62 $15.92 $15.72 22,561
2022-03-15 $15.30 $15.50 $15.30 $15.45 $15.25 22,989
2022-03-14 $15.23 $15.37 $15.16 $15.20 $15.01 20,946
2022-03-11 $15.42 $15.42 $15.12 $15.15 $14.96 3,611
2022-03-10 $15.32 $15.35 $15.00 $15.23 $15.04 105,778
2022-03-09 $15.13 $15.38 $15.13 $15.34 $15.15 64,608
2022-03-08 $15.00 $15.00 $14.80 $14.94 $14.75 42,496
2022-03-07 $15.11 $15.19 $15.00 $15.02 $14.83 25,870
2022-03-04 $15.31 $15.37 $15.23 $15.36 $15.17 86,337
2022-03-03 $15.54 $15.54 $15.41 $15.46 $15.27 9,633
2022-03-02 $15.47 $15.63 $15.39 $15.57 $15.37 87,166
2022-03-01 $15.50 $15.66 $15.40 $15.52 $15.33 33,097
2022-02-28 $15.50 $15.59 $15.32 $15.54 $15.34 75,987
2022-02-25 $15.53 $15.74 $15.53 $15.70 $15.50 19,315
2022-02-24 $15.26 $15.40 $15.15 $15.39 $15.20 82,138
2022-02-23 $15.89 $15.96 $15.72 $15.76 $15.56 12,309
2022-02-22 $15.85 $15.88 $15.77 $15.81 $15.61 30,861
2022-02-18 $16.02 $16.03 $15.94 $15.95 $15.75 42,045
2022-02-17 $16.03 $16.03 $15.78 $16.01 $15.81 56,572
2022-02-16 $16.04 $16.24 $16.00 $16.16 $15.96 13,545
2022-02-15 $16.01 $16.07 $15.86 $16.04 $15.84 33,664
2022-02-14 $15.77 $15.90 $15.72 $15.89 $15.69 12,099
2022-02-11 $15.82 $15.92 $15.70 $15.71 $15.51 17,797
2022-02-10 $15.80 $15.94 $15.77 $15.77 $15.57 18,873
2022-02-09 $15.74 $15.93 $15.74 $15.92 $15.72 11,777
2022-02-08 $15.60 $15.69 $15.57 $15.63 $15.44 7,847
2022-02-07 $15.49 $15.55 $15.42 $15.53 $15.33 13,545
2022-02-04 $15.33 $15.36 $15.27 $15.35 $15.16 42,471
2022-02-03 $15.26 $15.32 $15.23 $15.26 $15.07 80,479
2022-02-02 $15.13 $15.24 $15.13 $15.19 $15.00 19,864
2022-02-01 $15.09 $15.13 $15.04 $15.12 $14.92 16,082
2022-01-31 $14.92 $15.10 $14.92 $15.07 $14.87 10,911
2022-01-28 $14.83 $14.95 $14.83 $14.93 $14.74 69,054
2022-01-27 $14.93 $15.04 $14.93 $14.95 $14.76 14,938
2022-01-26 $14.98 $15.10 $14.87 $14.89 $14.70 7,456
2022-01-25 $14.70 $14.93 $14.70 $14.93 $14.74 165,453
2022-01-24 $14.91 $14.91 $14.68 $14.87 $14.68 19,266
2022-01-21 $15.09 $15.11 $14.98 $14.99 $14.80 28,820
2022-01-20 $15.09 $15.19 $15.02 $15.02 $14.83 12,292
2022-01-19 $15.00 $15.04 $14.97 $14.97 $14.78 5,433
2022-01-18 $14.99 $15.14 $14.91 $14.92 $14.73 49,427
2022-01-14 $15.10 $15.15 $15.08 $15.14 $14.95 16,190
2022-01-13 $14.96 $15.10 $14.96 $15.00 $14.81 6,322
2022-01-12 $14.99 $15.11 $14.99 $15.10 $14.91 6,717
2022-01-11 $14.76 $14.96 $14.76 $14.96 $14.77 8,687
2022-01-10 $14.74 $14.80 $14.70 $14.74 $14.55 13,343
2022-01-07 $14.59 $14.79 $14.59 $14.67 $14.48 17,897
2022-01-06 $14.41 $14.57 $14.41 $14.55 $14.36 10,167
2022-01-05 $14.68 $14.68 $14.55 $14.55 $14.37 15,820
2022-01-04 $14.55 $14.67 $14.55 $14.59 $14.41 3,779
2022-01-03 $14.62 $14.62 $14.49 $14.58 $14.40 27,290
2021-12-31 $14.65 $14.66 $14.53 $14.53 $14.35 3,997
2021-12-30 $14.50 $14.85 $14.50 $14.57 $14.39 6,941
2021-12-29 $15.00 $15.00 $14.96 $15.00 $14.37 6,053
2021-12-28 $14.92 $14.97 $14.91 $14.92 $14.30 44,955
2021-12-27 $14.87 $14.90 $14.85 $14.90 $14.28 5,508
2021-12-23 $14.82 $14.83 $14.78 $14.83 $14.21 4,930
2021-12-22 $14.65 $14.76 $14.65 $14.76 $14.14 2,089
2021-12-21 $14.72 $14.72 $14.67 $14.70 $14.09 3,901
2021-12-20 $14.70 $14.70 $14.54 $14.61 $14.00 37,076
2021-12-17 $14.66 $14.82 $14.66 $14.73 $14.12 13,541
2021-12-16 $14.84 $14.84 $14.72 $14.77 $14.15 2,024
2021-12-15 $14.65 $14.65 $14.63 $14.65 $14.04 1,883
2021-12-14 $14.65 $14.74 $14.63 $14.68 $14.07 12,674
2021-12-13 $14.71 $14.71 $14.57 $14.58 $13.97 3,256
2021-12-10 $14.81 $14.82 $14.70 $14.75 $14.14 14,585
2021-12-09 $14.76 $14.78 $14.71 $14.73 $14.12 7,668
2021-12-08 $14.64 $14.84 $14.64 $14.76 $14.15 13,838
2021-12-07 $14.78 $14.85 $14.74 $14.80 $14.19 18,755
2021-12-06 $14.41 $14.67 $14.41 $14.60 $14.00 16,102
2021-12-03 $14.48 $14.48 $14.30 $14.40 $13.80 6,279
2021-12-02 $14.38 $14.55 $14.38 $14.48 $13.88 3,464
2021-12-01 $14.50 $14.53 $14.40 $14.42 $13.82 5,314
2021-11-30 $14.51 $14.51 $14.30 $14.34 $13.75 62,225
2021-11-29 $14.53 $14.56 $14.44 $14.52 $13.92 19,447
2021-11-26 $14.77 $14.77 $14.42 $14.53 $13.93 72,184
2021-11-24 $14.91 $15.00 $14.90 $14.93 $14.31 18,054
2021-11-23 $15.04 $15.08 $15.00 $15.05 $14.43 4,281
2021-11-22 $15.02 $15.12 $14.96 $15.03 $14.41 13,492
2021-11-19 $15.13 $15.14 $15.05 $15.05 $14.43 3,463
2021-11-18 $15.10 $15.14 $15.00 $15.13 $14.50 21,994
2021-11-17 $15.20 $15.20 $15.05 $15.07 $14.45 22,645
2021-11-16 $15.20 $15.22 $15.10 $15.17 $14.54 3,984
2021-11-15 $15.29 $15.29 $15.20 $15.20 $14.57 2,209
2021-11-12 $15.26 $15.26 $15.19 $15.24 $14.61 5,152
2021-11-11 $15.17 $15.30 $15.17 $15.24 $14.61 3,108
2021-11-10 $15.27 $15.27 $15.15 $15.18 $14.55 2,401
2021-11-09 $15.28 $15.36 $15.22 $15.25 $14.62 16,142
2021-11-08 $15.40 $15.40 $15.26 $15.34 $14.70 10,088
2021-11-05 $15.04 $15.24 $15.04 $15.15 $14.52 4,069
2021-11-04 $15.14 $15.15 $14.98 $14.99 $14.37 154,202
2021-11-03 $15.24 $15.24 $15.07 $15.17 $14.54 7,168
2021-11-02 $15.14 $15.14 $15.08 $15.12 $14.49 1,299
2021-11-01 $15.08 $15.14 $15.05 $15.11 $14.48 4,289
2021-10-29 $15.17 $15.17 $15.08 $15.11 $14.48 2,090
2021-10-28 $15.23 $15.31 $15.16 $15.21 $14.58 10,141
2021-10-27 $15.27 $15.27 $15.21 $15.21 $14.58 18,353
2021-10-26 $15.39 $15.39 $15.29 $15.32 $14.69 4,121
2021-10-25 $15.46 $15.46 $15.31 $15.39 $14.75 18,941
2021-10-22 $15.42 $15.44 $15.34 $15.34 $14.70 2,930
2021-10-21 $15.44 $15.44 $15.33 $15.34 $14.71 3,691
2021-10-20 $15.45 $15.47 $15.37 $15.47 $14.83 3,258
2021-10-19 $15.28 $15.45 $15.28 $15.45 $14.81 12,425
2021-10-18 $15.37 $15.39 $15.27 $15.33 $14.69 6,321
2021-10-15 $15.27 $15.37 $15.27 $15.35 $14.71 1,520
2021-10-14 $15.27 $15.34 $15.27 $15.34 $14.70 4,543
2021-10-13 $15.08 $15.31 $15.08 $15.29 $14.66 8,793
2021-10-12 $15.00 $15.04 $15.00 $15.04 $14.41 1,629
2021-10-11 $14.97 $15.00 $14.92 $14.95 $14.33 9,199
2021-10-08 $14.95 $14.95 $14.86 $14.88 $14.26 2,614
2021-10-07 $14.83 $14.89 $14.80 $14.82 $14.21 10,678
2021-10-06 $14.62 $14.78 $14.62 $14.78 $14.17 6,779
2021-10-05 $14.57 $14.62 $14.57 $14.59 $13.98 5,283
2021-10-04 $14.52 $14.59 $14.40 $14.48 $13.88 19,766
2021-10-01 $14.43 $14.50 $14.34 $14.48 $13.88 7,377
2021-09-30 $14.43 $14.43 $14.39 $14.41 $13.81 2,406
2021-09-29 $14.31 $14.31 $14.29 $14.29 $13.69 1,326
2021-09-28 $14.43 $14.43 $14.25 $14.26 $13.67 3,631
2021-09-27 $14.35 $14.43 $14.35 $14.41 $13.81 7,285
2021-09-24 $14.36 $14.37 $14.33 $14.34 $13.74 23,160
2021-09-23 $14.34 $14.46 $14.34 $14.43 $13.83 5,737
2021-09-22 $14.30 $14.30 $14.27 $14.29 $13.70 1,728
2021-09-21 $14.22 $14.25 $14.16 $14.16 $13.57 5,978
2021-09-20 $14.19 $14.21 $14.01 $14.09 $13.51 14,855
2021-09-17 $14.20 $14.34 $14.20 $14.30 $13.71 50,994
2021-09-16 $14.34 $14.40 $14.31 $14.38 $13.78 12,313
2021-09-15 $14.36 $14.41 $14.34 $14.40 $13.80 8,135
2021-09-14 $14.48 $14.48 $14.33 $14.34 $13.75 40,323
2021-09-13 $14.60 $14.60 $14.50 $14.55 $13.95 1,441
2021-09-10 $14.61 $14.62 $14.59 $14.62 $14.01 20,686
2021-09-09 $14.50 $14.59 $14.50 $14.56 $13.96 7,001
2021-09-08 $14.37 $14.47 $14.33 $14.39 $13.79 15,550
2021-09-07 $14.66 $14.66 $14.58 $14.60 $13.99 7,607
2021-09-03 $14.67 $14.67 $14.60 $14.64 $14.03 6,459
2021-09-02 $14.57 $14.58 $14.55 $14.57 $13.96 3,348
2021-09-01 $14.58 $14.61 $14.54 $14.58 $13.98 11,753
2021-08-31 $14.66 $14.66 $14.48 $14.54 $13.94 20,556
2021-08-30 $14.51 $14.58 $14.51 $14.57 $13.97 2,788
2021-08-27 $14.25 $14.46 $14.25 $14.44 $13.84 2,617
2021-08-26 $14.20 $14.33 $14.20 $14.26 $13.67 1,802
2021-08-25 $14.30 $14.33 $14.30 $14.30 $13.71 13,420
2021-08-24 $14.28 $14.29 $14.24 $14.24 $13.65 7,569
2021-08-23 $14.11 $14.14 $14.10 $14.11 $13.53 22,253
2021-08-20 $14.03 $14.03 $14.02 $14.02 $13.44 1,679
2021-08-19 $13.97 $13.97 $13.87 $13.94 $13.36 25,056
2021-08-18 $13.98 $14.11 $13.98 $14.03 $13.45 6,208
2021-08-17 $13.98 $13.98 $13.91 $13.93 $13.35 1,865
2021-08-16 $13.96 $14.03 $13.95 $14.02 $13.44 5,253
2021-08-13 $13.95 $13.98 $13.95 $13.98 $13.40 1,777
2021-08-12 $13.96 $13.99 $13.95 $13.97 $13.39 5,498
2021-08-11 $14.05 $14.05 $13.96 $14.04 $13.46 11,566
2021-08-10 $13.92 $13.99 $13.92 $13.98 $13.40 4,390
2021-08-09 $13.90 $13.95 $13.90 $13.90 $13.32 6,472
2021-08-06 $14.03 $14.03 $13.86 $13.91 $13.33 6,898
2021-08-05 $14.01 $14.05 $13.96 $14.00 $13.42 24,831
2021-08-04 $14.03 $14.03 $13.96 $13.97 $13.39 4,428
2021-08-03 $13.87 $13.97 $13.84 $13.96 $13.38 5,690
2021-08-02 $13.85 $13.86 $13.76 $13.77 $13.20 9,751
2021-07-30 $13.75 $13.89 $13.75 $13.82 $13.24 7,329
2021-07-29 $13.94 $13.96 $13.88 $13.94 $13.36 7,774
2021-07-28 $13.84 $13.84 $13.77 $13.84 $13.26 6,113
2021-07-27 $13.69 $13.82 $13.69 $13.80 $13.23 5,220
2021-07-26 $13.68 $13.79 $13.68 $13.72 $13.15 4,042
2021-07-23 $13.91 $13.91 $13.75 $13.79 $13.22 9,969
2021-07-22 $13.88 $13.98 $13.88 $13.94 $13.36 4,101
2021-07-21 $13.71 $13.85 $13.71 $13.80 $13.23 3,989
2021-07-20 $13.70 $13.77 $13.70 $13.74 $13.17 3,825
2021-07-19 $13.75 $13.75 $13.64 $13.65 $13.08 9,928
2021-07-16 $14.05 $14.05 $13.87 $13.87 $13.30 18,593
2021-07-15 $14.02 $14.03 $13.95 $14.01 $13.43 4,428
2021-07-14 $14.13 $14.13 $13.98 $14.04 $13.45 6,575
2021-07-13 $14.11 $14.15 $14.03 $14.06 $13.47 24,370
2021-07-12 $14.04 $14.13 $14.03 $14.08 $13.50 11,887
2021-07-09 $14.08 $14.13 $14.01 $14.11 $13.52 12,125
2021-07-08 $14.05 $14.05 $13.80 $13.89 $13.31 14,216
2021-07-07 $14.29 $14.29 $14.07 $14.14 $13.55 15,101
2021-07-06 $14.44 $14.44 $14.29 $14.34 $13.75 8,490
2021-07-02 $14.36 $14.36 $14.29 $14.36 $13.77 11,891
2021-07-01 $14.43 $14.43 $14.30 $14.35 $13.76 9,254
2021-06-30 $14.37 $14.39 $14.35 $14.36 $13.77 5,207
2021-06-29 $14.40 $14.40 $14.25 $14.36 $13.77 23,527
2021-06-28 $14.64 $14.64 $14.50 $14.54 $13.77 33,992
2021-06-25 $14.64 $14.65 $14.59 $14.65 $13.88 7,352
2021-06-24 $14.70 $14.70 $14.59 $14.62 $13.84 25,276
2021-06-23 $14.68 $14.70 $14.61 $14.62 $13.85 11,948
2021-06-22 $14.74 $14.74 $14.67 $14.73 $13.95 5,473
2021-06-21 $14.68 $14.81 $14.65 $14.77 $13.99 11,698
2021-06-18 $14.82 $14.82 $14.56 $14.68 $13.91 5,701
2021-06-17 $15.02 $15.02 $14.83 $14.86 $14.08 53,765
2021-06-16 $15.08 $15.15 $15.00 $15.00 $14.21 44,689
2021-06-15 $15.19 $15.22 $15.11 $15.18 $14.38 89,597
2021-06-14 $15.20 $15.28 $15.17 $15.23 $14.43 137,083
2021-06-11 $15.26 $15.26 $15.15 $15.20 $14.40 16,818
2021-06-10 $15.18 $15.28 $15.18 $15.25 $14.45 7,285
2021-06-09 $15.18 $15.19 $15.12 $15.19 $14.39 3,012
2021-06-08 $15.16 $15.16 $15.08 $15.11 $14.31 9,243
2021-06-07 $15.20 $15.20 $15.11 $15.16 $14.36 6,016
2021-06-04 $15.10 $15.22 $15.08 $15.16 $14.36 9,556
2021-06-03 $15.14 $15.14 $15.07 $15.11 $14.31 10,246
2021-06-02 $15.13 $15.20 $15.13 $15.18 $14.38 2,982
2021-06-01 $15.06 $15.19 $15.06 $15.17 $14.37 10,229
2021-05-28 $14.99 $15.00 $14.96 $15.00 $14.21 4,137
2021-05-27 $14.89 $14.94 $14.88 $14.90 $14.12 11,786
2021-05-26 $14.87 $14.87 $14.72 $14.79 $14.01 9,993
2021-05-25 $14.73 $14.73 $14.62 $14.73 $13.95 9,227
2021-05-24 $14.60 $14.62 $14.56 $14.59 $13.82 2,934
2021-05-21 $14.66 $14.66 $14.46 $14.49 $13.72 11,233
2021-05-20 $14.57 $14.65 $14.57 $14.62 $13.85 7,603
2021-05-19 $14.50 $14.61 $14.50 $14.60 $13.83 6,046
2021-05-18 $14.69 $14.76 $14.69 $14.71 $13.93 46,760
2021-05-17 $14.60 $14.63 $14.58 $14.61 $13.84 9,176
2021-05-14 $14.65 $14.69 $14.61 $14.67 $13.90 9,992
2021-05-13 $14.59 $14.59 $14.51 $14.58 $13.81 14,631
2021-05-12 $14.78 $14.78 $14.55 $14.55 $13.78 12,710
2021-05-11 $14.90 $14.90 $14.82 $14.86 $14.08 7,608
2021-05-10 $15.00 $15.02 $14.83 $14.91 $14.12 13,593
2021-05-07 $14.90 $15.11 $14.90 $15.07 $14.28 10,134
2021-05-06 $14.83 $14.86 $14.75 $14.85 $14.07 7,652
2021-05-05 $14.74 $14.79 $14.67 $14.76 $13.98 6,581
2021-05-04 $14.79 $14.79 $14.64 $14.74 $13.96 13,370
2021-05-03 $14.82 $14.87 $14.82 $14.83 $14.05 9,864
2021-04-30 $14.96 $14.96 $14.86 $14.89 $14.10 7,981
2021-04-29 $15.11 $15.11 $14.91 $14.98 $14.19 16,704
2021-04-28 $14.83 $15.07 $14.83 $15.01 $14.22 7,561
2021-04-27 $14.84 $14.92 $14.82 $14.83 $14.05 7,321
2021-04-26 $14.93 $14.94 $14.86 $14.93 $14.14 2,241
2021-04-23 $14.91 $14.92 $14.81 $14.87 $14.09 10,694
2021-04-22 $14.86 $14.87 $14.72 $14.77 $14.00 20,822
2021-04-21 $14.67 $14.90 $14.67 $14.85 $14.07 11,201
2021-04-20 $14.89 $14.89 $14.78 $14.82 $14.04 32,861
2021-04-19 $14.81 $14.95 $14.81 $14.88 $14.10 11,787
2021-04-16 $14.88 $14.95 $14.85 $14.91 $14.12 27,370
2021-04-15 $14.86 $14.94 $14.86 $14.92 $14.13 5,916
2021-04-14 $14.74 $14.82 $14.74 $14.78 $14.00 14,180
2021-04-13 $14.66 $14.73 $14.64 $14.66 $13.89 30,990
2021-04-12 $14.64 $14.69 $14.64 $14.66 $13.89 9,278
2021-04-09 $14.75 $14.75 $14.73 $14.75 $13.97 6,798
2021-04-08 $14.76 $14.78 $14.73 $14.75 $13.97 29,742
2021-04-07 $14.79 $14.79 $14.70 $14.73 $13.95 6,725
2021-04-06 $14.86 $14.89 $14.77 $14.87 $14.09 14,460
2021-04-05 $14.77 $14.85 $14.67 $14.80 $14.02 15,550
2021-04-01 $14.77 $14.88 $14.77 $14.78 $14.00 15,208
2021-03-31 $14.83 $14.83 $14.73 $14.75 $13.97 5,278
2021-03-30 $14.89 $14.91 $14.84 $14.85 $14.07 2,220
2021-03-29 $15.01 $15.01 $14.92 $14.97 $14.18 6,481
2021-03-26 $14.79 $15.02 $14.79 $15.02 $14.23 10,241
2021-03-25 $14.58 $14.79 $14.58 $14.79 $14.01 4,302
2021-03-24 $14.65 $14.75 $14.65 $14.73 $13.95 5,177
2021-03-23 $14.75 $14.77 $14.67 $14.67 $13.90 5,633
2021-03-22 $14.86 $14.95 $14.84 $14.91 $14.12 4,859
2021-03-19 $14.86 $15.00 $14.83 $15.00 $14.21 12,516
2021-03-18 $14.99 $14.99 $14.86 $14.86 $14.08 12,667
2021-03-17 $14.82 $15.01 $14.73 $14.97 $14.18 3,881
2021-03-16 $14.99 $14.99 $14.79 $14.86 $14.07 29,398
2021-03-15 $14.96 $14.96 $14.84 $14.94 $14.15 12,845
2021-03-12 $15.00 $15.00 $14.84 $14.93 $14.14 20,024
2021-03-11 $15.10 $15.14 $15.09 $15.11 $14.31 5,725
2021-03-10 $14.95 $14.99 $14.89 $14.98 $14.19 23,313
2021-03-09 $14.89 $15.07 $14.89 $14.95 $14.16 21,174
2021-03-08 $14.99 $14.99 $14.79 $14.87 $14.09 23,715
2021-03-05 $14.85 $15.00 $14.73 $14.92 $14.13 52,765
2021-03-04 $14.83 $14.95 $14.65 $14.70 $13.93 21,246
2021-03-03 $14.75 $14.82 $14.75 $14.76 $13.98 3,263
2021-03-02 $14.75 $14.83 $14.71 $14.73 $13.95 10,516
2021-03-01 $14.67 $14.86 $14.67 $14.84 $14.06 3,232
2021-02-26 $14.45 $14.51 $14.31 $14.45 $13.69 73,869
2021-02-25 $14.72 $14.72 $14.33 $14.37 $13.61 15,374
2021-02-24 $14.47 $14.69 $14.45 $14.69 $13.92 9,645
2021-02-23 $14.41 $14.55 $14.37 $14.54 $13.77 6,644
2021-02-22 $14.35 $14.48 $14.30 $14.41 $13.65 28,959
2021-02-19 $14.53 $14.55 $14.46 $14.46 $13.70 8,063
2021-02-18 $14.55 $14.55 $14.40 $14.50 $13.74 16,548
2021-02-17 $14.51 $14.66 $14.51 $14.56 $13.79 11,423
2021-02-16 $14.82 $14.86 $14.62 $14.62 $13.85 37,196
2021-02-12 $14.65 $14.77 $14.59 $14.75 $13.97 27,068
2021-02-11 $14.62 $14.76 $14.62 $14.66 $13.89 16,051
2021-02-10 $14.67 $14.80 $14.58 $14.70 $13.92 11,688
2021-02-09 $14.66 $14.71 $14.59 $14.67 $13.90 13,957
2021-02-08 $14.45 $14.66 $14.45 $14.60 $13.83 14,316
2021-02-05 $14.45 $14.49 $14.36 $14.45 $13.69 88,927
2021-02-04 $14.39 $14.39 $14.17 $14.25 $13.50 19,135
2021-02-03 $14.45 $14.45 $14.29 $14.34 $13.58 6,872
2021-02-02 $14.27 $14.37 $14.23 $14.33 $13.57 14,267
2021-02-01 $14.11 $14.36 $14.11 $14.27 $13.52 10,120
2021-01-29 $14.37 $14.37 $14.00 $14.06 $13.32 26,352
2021-01-28 $14.56 $14.60 $14.39 $14.44 $13.68 815,390
2021-01-27 $14.51 $14.51 $14.38 $14.40 $13.64 26,254
2021-01-26 $14.65 $14.70 $14.54 $14.62 $13.85 47,742
2021-01-25 $14.85 $14.85 $14.53 $14.70 $13.93 71,048
2021-01-22 $14.94 $14.94 $14.83 $14.83 $14.05 13,688
2021-01-21 $15.02 $15.12 $14.99 $14.99 $14.20 29,440
2021-01-20 $15.03 $15.06 $14.92 $15.06 $14.27 17,115
2021-01-19 $15.01 $15.01 $14.86 $14.87 $14.09 53,698
2021-01-15 $15.09 $15.17 $14.90 $14.98 $14.19 24,583
2021-01-14 $15.17 $15.30 $15.17 $15.17 $14.37 13,655
2021-01-13 $15.15 $15.18 $15.06 $15.15 $14.35 38,877
2021-01-12 $15.02 $15.07 $14.93 $15.04 $14.25 13,680
2021-01-11 $15.00 $15.04 $14.88 $14.98 $14.19 33,874
2021-01-08 $15.16 $15.20 $15.06 $15.18 $14.38 21,837
2021-01-07 $14.80 $14.91 $14.65 $14.80 $14.02 80,231
2021-01-06 $14.72 $14.77 $14.60 $14.76 $13.98 31,790
2021-01-05 $14.64 $14.78 $14.62 $14.76 $13.98 22,542
2021-01-04 $14.69 $14.73 $14.50 $14.63 $13.86 16,888
2020-12-31 $14.52 $14.55 $14.40 $14.47 $13.71 9,645
2020-12-30 $14.66 $14.68 $14.54 $14.55 $13.78 14,003
2020-12-29 $14.68 $14.76 $14.55 $14.68 $13.81 45,849
2020-12-28 $14.58 $14.68 $14.51 $14.55 $13.69 25,457
2020-12-24 $14.50 $14.55 $14.50 $14.55 $13.69 10,452
2020-12-23 $14.48 $14.52 $14.40 $14.46 $13.61 14,094
2020-12-22 $14.50 $14.51 $14.40 $14.40 $13.55 31,148
2020-12-21 $14.48 $14.63 $14.42 $14.47 $13.62 32,171
2020-12-18 $14.93 $14.93 $14.79 $14.90 $14.02 32,626
2020-12-17 $15.04 $15.08 $15.02 $15.02 $14.13 17,531
2020-12-16 $15.01 $15.04 $15.01 $15.01 $14.12 17,558
2020-12-15 $14.87 $14.98 $14.86 $14.93 $14.05 6,649
2020-12-14 $14.83 $14.98 $14.72 $14.72 $13.85 56,115
2020-12-11 $14.77 $14.86 $14.70 $14.80 $13.93 69,656
2020-12-10 $14.64 $14.80 $14.64 $14.77 $13.90 25,091
2020-12-09 $14.70 $14.70 $14.52 $14.60 $13.74 21,027
2020-12-08 $14.60 $14.60 $14.53 $14.60 $13.74 10,313
2020-12-07 $14.65 $14.65 $14.52 $14.59 $13.73 40,133
2020-12-04 $14.59 $14.60 $14.53 $14.53 $13.67 9,733
2020-12-03 $14.69 $14.69 $14.51 $14.51 $13.65 12,311
2020-12-02 $14.40 $14.40 $14.32 $14.34 $13.49 11,093
2020-12-01 $14.27 $14.34 $14.15 $14.28 $13.44 34,567
2020-11-30 $14.23 $14.23 $13.98 $13.99 $13.16 49,005
2020-11-27 $14.54 $14.57 $14.48 $14.50 $13.64 9,497
2020-11-25 $14.46 $14.51 $14.41 $14.47 $13.62 40,518
2020-11-24 $14.38 $14.46 $14.27 $14.45 $13.60 127,193
2020-11-23 $14.20 $14.37 $14.20 $14.24 $13.40 16,561
2020-11-20 $13.99 $14.22 $13.99 $14.17 $13.33 8,106
2020-11-19 $13.86 $14.02 $13.86 $13.99 $13.16 13,492
2020-11-18 $14.17 $14.17 $14.00 $14.00 $13.17 34,200
2020-11-17 $13.75 $14.10 $13.75 $14.00 $13.17 55,002
2020-11-16 $13.96 $14.01 $13.88 $13.92 $13.10 31,002
2020-11-13 $13.79 $13.80 $13.69 $13.74 $12.93 17,665
2020-11-12 $13.73 $13.73 $13.60 $13.61 $12.81 8,890
2020-11-11 $13.70 $13.79 $13.70 $13.73 $12.92 5,933
2020-11-10 $13.46 $13.83 $13.46 $13.78 $12.97 18,078
2020-11-09 $13.40 $13.40 $13.09 $13.09 $12.31 36,926
2020-11-06 $12.83 $12.83 $12.70 $12.79 $12.03 24,425
2020-11-05 $12.59 $12.76 $12.59 $12.69 $11.94 8,977
2020-11-04 $12.21 $12.31 $12.16 $12.26 $11.54 13,602
2020-11-03 $11.84 $12.08 $11.84 $12.05 $11.34 10,960
2020-11-02 $11.89 $11.89 $11.78 $11.82 $11.12 5,703
2020-10-30 $11.71 $11.72 $11.63 $11.67 $10.98 52,491
2020-10-29 $11.79 $11.79 $11.68 $11.74 $11.04 55,330
2020-10-28 $11.84 $11.84 $11.71 $11.73 $11.04 2,853
2020-10-27 $11.96 $12.04 $11.95 $11.98 $11.27 10,662
2020-10-26 $12.06 $12.06 $11.94 $11.98 $11.27 6,437
2020-10-23 $12.00 $12.11 $12.00 $12.11 $11.40 1,383
2020-10-22 $11.98 $12.05 $11.98 $12.02 $11.31 2,562
2020-10-21 $12.04 $12.10 $12.04 $12.07 $11.36 2,251
2020-10-20 $11.94 $12.02 $11.94 $11.95 $11.24 1,086
2020-10-19 $12.05 $12.05 $11.92 $11.92 $11.22 2,570
2020-10-16 $12.00 $12.00 $11.95 $11.97 $11.26 1,839
2020-10-15 $11.93 $11.98 $11.93 $11.98 $11.27 1,548
2020-10-14 $12.20 $12.20 $12.09 $12.10 $11.39 21,771
2020-10-13 $12.16 $12.17 $12.08 $12.11 $11.40 3,349
2020-10-12 $12.14 $12.21 $12.12 $12.17 $11.45 7,243
2020-10-09 $12.21 $12.23 $12.18 $12.18 $11.47 638
2020-10-08 $12.07 $12.11 $12.04 $12.07 $11.36 1,277
2020-10-07 $11.98 $12.00 $11.93 $12.00 $11.29 5,093
2020-10-06 $12.01 $12.01 $11.96 $11.96 $11.25 1,153
2020-10-05 $11.97 $11.97 $11.91 $11.96 $11.25 6,520
2020-10-02 $11.80 $11.84 $11.71 $11.80 $11.10 4,231
2020-10-01 $11.75 $11.85 $11.75 $11.84 $11.14 7,851
2020-09-30 $11.59 $11.74 $11.59 $11.70 $11.01 25,743
2020-09-29 $11.76 $11.76 $11.70 $11.73 $11.04 7,796
2020-09-28 $11.80 $11.80 $11.71 $11.76 $11.07 7,639
2020-09-25 $11.69 $11.69 $11.57 $11.65 $10.97 48,821
2020-09-24 $11.40 $11.54 $11.40 $11.53 $10.85 5,027
2020-09-23 $11.75 $11.94 $11.55 $11.55 $10.87 4,211
2020-09-22 $11.93 $12.05 $11.76 $11.85 $11.15 30,413
2020-09-21 $12.00 $12.07 $11.85 $11.99 $11.28 27,035
2020-09-18 $12.27 $12.27 $12.05 $12.08 $11.37 32,911
2020-09-17 $12.12 $12.26 $12.12 $12.12 $11.40 4,878
2020-09-16 $12.28 $12.28 $12.19 $12.19 $11.47 1,061
2020-09-15 $12.30 $12.30 $12.18 $12.27 $11.55 20,101
2020-09-14 $12.08 $12.18 $12.07 $12.18 $11.46 4,928
2020-09-11 $12.00 $12.10 $11.85 $11.92 $11.22 13,507
2020-09-10 $12.20 $12.20 $11.97 $11.97 $11.26 3,776
2020-09-09 $12.34 $12.39 $12.31 $12.31 $11.59 1,159
2020-09-08 $12.32 $12.32 $12.24 $12.24 $11.52 635
2020-09-04 $12.18 $12.26 $12.18 $12.26 $11.54 313
2020-09-03 $12.40 $12.40 $12.10 $12.15 $11.44 1,669
2020-09-02 $12.42 $12.42 $12.42 $12.42 $11.68 189
2020-09-01 $12.45 $12.55 $12.41 $12.45 $11.71 6,763
2020-08-31 $12.45 $12.45 $12.29 $12.45 $11.71 35,912
2020-08-28 $12.58 $12.58 $12.53 $12.53 $11.79 193
2020-08-27 $12.56 $12.60 $12.45 $12.45 $11.71 1,222
2020-08-26 $12.56 $12.56 $12.47 $12.56 $11.82 682
2020-08-25 $12.46 $12.61 $12.43 $12.61 $11.87 528
2020-08-24 $12.67 $12.72 $12.40 $12.47 $11.73 40,376
2020-08-21 $12.52 $12.52 $12.29 $12.47 $11.73 1,554
2020-08-20 $12.44 $12.52 $12.44 $12.52 $11.78 983
2020-08-19 $12.78 $12.78 $12.46 $12.50 $11.76 6,794
2020-08-18 $12.76 $12.85 $12.64 $12.64 $11.89 2,697
2020-08-17 $12.77 $12.87 $12.75 $12.81 $12.05 41,275
2020-08-14 $12.75 $12.75 $12.65 $12.69 $11.94 3,616
2020-08-13 $12.77 $12.79 $12.73 $12.75 $11.99 3,233
2020-08-12 $12.62 $12.77 $12.62 $12.67 $11.92 915
2020-08-11 $12.52 $12.59 $12.34 $12.40 $11.67 3,420
2020-08-10 $12.48 $12.54 $12.39 $12.39 $11.65 6,357
2020-08-07 $12.38 $12.40 $12.20 $12.39 $11.65 2,767
2020-08-06 $12.43 $12.47 $12.29 $12.44 $11.70 35,008
2020-08-05 $12.21 $12.41 $12.21 $12.32 $11.59 1,106
2020-08-04 $12.13 $12.24 $12.13 $12.20 $11.48 3,115
2020-08-03 $12.06 $12.26 $12.03 $12.03 $11.32 2,381
2020-07-31 $12.18 $12.21 $12.00 $12.12 $11.41 2,137
2020-07-30 $12.18 $12.32 $12.18 $12.28 $11.55 4,091
2020-07-29 $12.43 $12.50 $12.43 $12.49 $11.75 1,122
2020-07-28 $12.43 $12.44 $12.40 $12.40 $11.67 860
2020-07-27 $12.44 $12.63 $12.44 $12.57 $11.83 2,533
2020-07-24 $12.51 $12.51 $12.40 $12.44 $11.71 704
2020-07-23 $12.60 $12.61 $12.41 $12.41 $11.68 5,198
2020-07-22 $12.64 $12.64 $12.45 $12.50 $11.76 3,952
2020-07-21 $12.42 $12.59 $12.42 $12.57 $11.83 2,176
2020-07-20 $12.51 $12.52 $12.51 $12.52 $11.78 1,406
2020-07-17 $12.46 $12.62 $12.44 $12.53 $11.79 1,096
2020-07-16 $12.60 $12.74 $12.60 $12.67 $11.92 2,088
2020-07-15 $12.75 $12.75 $12.57 $12.67 $11.92 2,100
2020-07-14 $12.41 $12.64 $12.41 $12.64 $11.89 1,100
2020-07-13 $12.60 $12.67 $12.52 $12.52 $11.78 4,752
2020-07-10 $12.73 $12.73 $12.63 $12.63 $11.88 500
2020-07-09 $12.64 $12.80 $12.50 $12.63 $11.88 13,700
2020-07-08 $12.82 $12.91 $12.78 $12.83 $12.07 2,137
2020-07-07 $12.80 $12.82 $12.65 $12.65 $11.90 1,900
2020-07-06 $12.75 $12.98 $12.75 $12.90 $12.14 3,200
2020-07-02 $12.64 $12.78 $12.57 $12.66 $11.91 7,300
2020-07-01 $12.41 $12.50 $12.34 $12.39 $11.66 6,171
2020-06-30 $12.34 $12.34 $12.34 $12.34 $11.61 46
2020-06-29 $12.25 $12.34 $12.25 $12.34 $11.61 1,162
2020-06-26 $12.50 $12.51 $12.45 $12.50 $11.55 2,702
2020-06-25 $12.47 $12.66 $12.47 $12.66 $11.69 1,719
2020-06-24 $12.61 $12.61 $12.56 $12.56 $11.60 314
2020-06-23 $12.76 $12.80 $12.72 $12.77 $11.80 1,975
2020-06-22 $12.76 $12.77 $12.76 $12.77 $11.80 466
2020-06-19 $12.83 $12.84 $12.66 $12.66 $11.69 6,962
2020-06-18 $12.90 $12.94 $12.78 $12.78 $11.81 3,638
2020-06-17 $12.99 $12.99 $12.87 $12.90 $11.92 2,504
2020-06-16 $13.15 $13.15 $12.83 $12.83 $11.85 2,877
2020-06-15 $12.66 $12.74 $12.66 $12.74 $11.77 1,531
2020-06-12 $12.85 $12.93 $12.69 $12.91 $11.93 7,023
2020-06-11 $13.11 $13.11 $12.61 $12.62 $11.66 7,621
2020-06-10 $13.42 $13.54 $13.23 $13.50 $12.47 6,608
2020-06-09 $13.35 $13.54 $13.35 $13.49 $12.46 3,337
2020-06-08 $13.66 $13.73 $13.46 $13.65 $12.61 6,388
2020-06-05 $13.58 $13.59 $13.46 $13.53 $12.50 2,544
2020-06-04 $13.20 $13.22 $13.18 $13.18 $12.17 2,305
2020-06-03 $12.99 $13.62 $12.99 $13.35 $12.33 8,113
2020-06-02 $12.55 $12.66 $12.55 $12.66 $11.69 2,804
2020-06-01 $12.08 $12.33 $12.08 $12.30 $11.36 2,257
2020-05-29 $11.88 $12.09 $11.80 $12.04 $11.12 4,291
2020-05-28 $11.82 $11.96 $11.75 $11.85 $10.95 5,551
2020-05-27 $11.88 $11.88 $11.70 $11.79 $10.89 2,929
2020-05-26 $11.97 $11.97 $11.81 $11.85 $10.95 3,240
2020-05-22 $11.67 $11.67 $11.52 $11.52 $10.64 4,175
2020-05-21 $11.91 $11.91 $11.74 $11.82 $10.92 1,659
2020-05-20 $11.85 $11.87 $11.84 $11.87 $10.96 1,956
2020-05-19 $11.78 $11.91 $11.72 $11.87 $10.96 4,074
2020-05-18 $11.55 $11.80 $11.55 $11.68 $10.79 5,857
2020-05-15 $11.39 $11.42 $11.36 $11.36 $10.49 1,757
2020-05-14 $11.44 $11.63 $11.44 $11.63 $10.74 250
2020-05-13 $11.71 $11.82 $11.54 $11.65 $10.76 1,546
2020-05-12 $11.75 $11.93 $11.71 $11.71 $10.82 1,425
2020-05-11 $11.90 $11.90 $11.77 $11.81 $10.91 2,312
2020-05-08 $11.83 $11.83 $11.79 $11.80 $10.90 749
2020-05-07 $11.59 $11.66 $11.58 $11.66 $10.77 7,670
2020-05-06 $11.64 $11.64 $11.58 $11.58 $10.70 269
2020-05-05 $11.76 $11.82 $11.71 $11.72 $10.83 2,094
2020-05-04 $11.39 $11.54 $11.39 $11.54 $10.66 6,667
2020-05-01 $11.55 $11.56 $11.16 $11.36 $10.49 3,598
2020-04-30 $11.89 $11.97 $11.63 $11.73 $10.84 1,599
2020-04-29 $11.72 $11.73 $11.66 $11.72 $10.83 6,373
2020-04-28 $11.63 $11.63 $11.51 $11.51 $10.63 1,708
2020-04-27 $11.42 $11.51 $11.42 $11.47 $10.60 2,855
2020-04-24 $11.28 $11.32 $11.28 $11.32 $10.46 266
2020-04-23 $11.59 $11.63 $11.38 $11.41 $10.54 1,217
2020-04-22 $11.36 $11.44 $11.36 $11.44 $10.57 365
2020-04-21 $11.31 $11.31 $11.26 $11.26 $10.40 1,154
2020-04-20 $11.60 $11.74 $11.53 $11.64 $10.75 2,146
2020-04-17 $11.63 $11.68 $11.57 $11.68 $10.79 1,252
2020-04-16 $11.40 $11.50 $11.30 $11.30 $10.44 39,652
2020-04-15 $11.66 $11.66 $11.40 $11.51 $10.63 7,295
2020-04-14 $11.72 $11.99 $11.59 $11.78 $10.88 3,205
2020-04-13 $11.64 $11.66 $11.40 $11.53 $10.65 42,016
2020-04-09 $11.68 $11.71 $11.40 $11.53 $10.65 4,969
2020-04-08 $11.43 $11.44 $11.40 $11.40 $10.53 2,786
2020-04-07 $11.57 $11.72 $11.43 $11.44 $10.57 3,515
2020-04-06 $11.23 $11.34 $11.23 $11.34 $10.47 1,114
2020-04-03 $10.76 $10.80 $10.53 $10.69 $9.87 1,022
2020-04-02 $10.66 $11.07 $10.66 $10.94 $10.11 1,450
2020-04-01 $10.71 $10.74 $10.50 $10.51 $9.71 4,341
2020-03-31 $10.97 $11.15 $10.85 $11.03 $10.19 2,974
2020-03-30 $10.86 $10.87 $10.86 $10.86 $10.03 650
2020-03-27 $10.69 $11.02 $10.69 $10.99 $10.15 3,659
2020-03-26 $10.95 $11.47 $10.95 $11.39 $10.52 5,335
2020-03-25 $10.56 $10.76 $10.45 $10.60 $9.79 2,547
2020-03-24 $10.35 $10.39 $10.01 $10.39 $9.60 9,629
2020-03-23 $9.68 $9.82 $9.43 $9.67 $8.93 5,668
2020-03-20 $10.43 $10.48 $9.79 $9.79 $9.04 10,568
2020-03-19 $10.12 $10.12 $9.41 $9.71 $8.97 18,745
2020-03-18 $10.34 $11.01 $10.00 $10.50 $9.70 4,998
2020-03-17 $10.58 $10.94 $10.42 $10.94 $10.11 12,301
2020-03-16 $10.86 $11.25 $10.40 $10.40 $9.61 17,890
2020-03-13 $12.32 $12.32 $11.50 $11.56 $10.68 6,764
2020-03-12 $11.50 $11.97 $11.02 $11.08 $10.23 27,852
2020-03-11 $12.66 $12.91 $12.43 $12.53 $11.57 9,010
2020-03-10 $13.13 $13.13 $12.87 $13.00 $12.01 2,408
2020-03-09 $12.34 $12.80 $12.16 $12.58 $11.62 65,680
2020-03-06 $13.88 $13.88 $13.61 $13.65 $12.61 1,403
2020-03-05 $14.21 $14.23 $13.90 $13.93 $12.87 2,028
2020-03-04 $14.31 $14.31 $14.08 $14.17 $13.09 4,211
2020-03-03 $14.00 $14.15 $14.00 $14.15 $13.07 314
2020-03-02 $13.91 $13.98 $13.73 $13.98 $12.91 10,265
2020-02-28 $13.60 $13.94 $13.51 $13.92 $12.86 6,724
2020-02-27 $14.08 $14.18 $14.05 $14.11 $13.03 1,259
2020-02-26 $14.26 $14.35 $14.21 $14.21 $13.13 8,797
2020-02-25 $14.66 $14.66 $14.29 $14.31 $13.22 19,330
2020-02-24 $14.44 $14.57 $14.26 $14.39 $13.29 7,339
2020-02-21 $14.88 $14.92 $14.86 $14.88 $13.74 3,258
2020-02-20 $15.05 $15.05 $14.95 $14.95 $13.81 3,795
2020-02-19 $15.03 $15.18 $15.03 $15.18 $14.02 167
2020-02-18 $15.02 $15.16 $15.00 $15.05 $13.90 6,360
2020-02-14 $15.21 $15.25 $15.07 $15.14 $13.99 5,146
2020-02-13 $15.33 $15.37 $15.15 $15.16 $14.00 11,569
2020-02-12 $15.28 $15.47 $15.28 $15.34 $14.17 7,142
2020-02-11 $15.38 $15.40 $15.22 $15.22 $14.06 3,373
2020-02-10 $15.20 $15.30 $15.20 $15.22 $14.06 20,687
2020-02-07 $15.09 $15.22 $15.03 $15.15 $13.99 7,346
2020-02-06 $15.32 $15.32 $15.17 $15.29 $14.12 17,081
2020-02-05 $15.36 $15.41 $15.17 $15.28 $14.11 10,101
2020-02-04 $15.17 $15.25 $15.17 $15.25 $14.09 321
2020-02-03 $15.05 $15.07 $14.94 $14.94 $13.80 3,257
2020-01-31 $15.20 $15.20 $15.07 $15.09 $13.94 4,937
2020-01-30 $15.29 $15.38 $15.29 $15.38 $14.21 3,709
2020-01-29 $15.43 $15.64 $15.43 $15.45 $14.27 3,511
2020-01-28 $15.38 $15.50 $15.34 $15.49 $14.31 6,936
2020-01-27 $15.35 $15.48 $15.29 $15.39 $14.22 2,883
2020-01-24 $15.82 $15.88 $15.82 $15.88 $14.67 1,324
2020-01-23 $15.99 $15.99 $15.82 $15.89 $14.68 3,858
2020-01-22 $15.95 $16.09 $15.83 $15.97 $14.75 2,605
2020-01-21 $16.08 $16.08 $15.83 $15.96 $14.74 2,870
2020-01-17 $16.31 $16.34 $16.22 $16.22 $14.98 1,110
2020-01-16 $16.03 $16.26 $16.03 $16.11 $14.88 3,779
2020-01-15 $16.14 $16.15 $16.03 $16.03 $14.81 397
2020-01-14 $16.20 $16.29 $16.20 $16.20 $14.96 1,847
2020-01-13 $16.20 $16.26 $16.17 $16.26 $15.02 875
2020-01-10 $15.96 $16.20 $15.96 $16.10 $14.87 2,963
2020-01-09 $16.00 $16.00 $15.91 $15.95 $14.73 3,763
2020-01-08 $15.89 $16.16 $15.89 $15.94 $14.72 5,038
2020-01-07 $15.87 $15.92 $15.87 $15.92 $14.71 4,489
2020-01-06 $16.00 $16.06 $15.98 $15.98 $14.76 460
2020-01-03 $16.23 $16.26 $15.95 $15.99 $14.77 12,200
2020-01-02 $16.28 $16.37 $16.22 $16.35 $15.10 3,547
2019-12-31 $16.10 $16.11 $15.99 $16.11 $14.88 501
2019-12-30 $16.11 $16.12 $16.05 $16.05 $14.83 1,594
2019-12-27 $16.17 $16.17 $16.17 $16.17 $14.79 28
2019-12-26 $16.08 $16.20 $16.08 $16.20 $14.82 1,728
2019-12-24 $16.15 $16.17 $16.15 $16.17 $14.79 935
2019-12-23 $16.35 $16.35 $16.10 $16.20 $14.82 5,026
2019-12-20 $16.03 $16.15 $16.03 $16.15 $14.77 1,577
2019-12-19 $16.22 $16.23 $16.12 $16.12 $14.75 1,208
2019-12-18 $16.07 $16.32 $15.93 $16.32 $14.93 61,709
2019-12-17 $15.85 $15.89 $15.80 $15.89 $14.54 9,830
2019-12-16 $15.86 $15.94 $15.74 $15.94 $14.58 6,873
2019-12-13 $15.96 $15.96 $15.86 $15.93 $14.57 2,126
2019-12-12 $15.84 $15.89 $15.63 $15.86 $14.51 7,229
2019-12-11 $15.77 $15.77 $15.60 $15.73 $14.39 2,808
2019-12-10 $15.61 $15.69 $15.54 $15.69 $14.35 9,158
2019-12-09 $15.56 $15.63 $15.56 $15.63 $14.30 379
2019-12-06 $15.59 $15.66 $15.52 $15.66 $14.33 1,434
2019-12-05 $15.62 $15.69 $15.55 $15.69 $14.35 9,226
2019-12-04 $15.67 $15.76 $15.67 $15.74 $14.40 2,244
2019-12-03 $15.56 $15.58 $15.56 $15.58 $14.25 513
2019-12-02 $15.69 $15.69 $15.65 $15.66 $14.33 2,224
2019-11-29 $15.80 $15.80 $15.79 $15.79 $14.45 2,755
2019-11-27 $15.86 $15.86 $15.80 $15.84 $14.49 4,499
2019-11-26 $15.89 $15.91 $15.84 $15.84 $14.49 5,562
2019-11-25 $15.89 $16.02 $15.89 $15.96 $14.60 6,121
2019-11-22 $15.94 $15.98 $15.89 $15.90 $14.55 8,994
2019-11-21 $16.02 $16.02 $15.96 $15.96 $14.60 3,877
2019-11-20 $16.01 $16.04 $15.99 $16.01 $14.65 2,544
2019-11-19 $16.12 $16.14 $16.02 $16.02 $14.66 1,892
2019-11-18 $16.00 $16.11 $15.99 $16.06 $14.69 2,615
2019-11-15 $16.10 $16.10 $16.03 $16.07 $14.70 903
2019-11-14 $16.14 $16.14 $16.02 $16.05 $14.68 1,312
2019-11-13 $16.07 $16.08 $16.00 $16.08 $14.71 855
2019-11-12 $16.15 $16.28 $16.14 $16.27 $14.88 45,814
2019-11-11 $16.23 $16.24 $16.12 $16.12 $14.75 5,082
2019-11-08 $16.33 $16.33 $16.20 $16.24 $14.86 1,182
2019-11-07 $16.22 $16.33 $16.11 $16.20 $14.82 3,046
2019-11-06 $16.20 $16.20 $16.19 $16.19 $14.81 3,194
2019-11-05 $16.32 $16.32 $16.21 $16.22 $14.84 1,573
2019-11-04 $16.20 $16.27 $16.16 $16.23 $14.85 64,135
2019-11-01 $15.99 $15.99 $15.91 $15.97 $14.61 532
2019-10-31 $15.89 $15.94 $15.84 $15.90 $14.55 7,964
2019-10-30 $15.85 $16.02 $15.85 $15.93 $14.57 13,141
2019-10-29 $15.80 $15.87 $15.80 $15.86 $14.51 3,165
2019-10-28 $15.74 $15.80 $15.74 $15.80 $14.45 2,058
2019-10-25 $15.73 $15.80 $15.73 $15.80 $14.45 4,119
2019-10-24 $15.73 $15.73 $15.73 $15.73 $14.39 941
2019-10-23 $15.74 $15.75 $15.74 $15.75 $14.41 4,356
2019-10-22 $15.76 $15.79 $15.74 $15.76 $14.42 2,181
2019-10-21 $15.81 $15.81 $15.67 $15.77 $14.43 4,431
2019-10-18 $15.68 $15.68 $15.68 $15.68 $14.34 11
2019-10-17 $15.78 $15.81 $15.67 $15.67 $14.34 1,297
2019-10-16 $15.60 $15.69 $15.56 $15.69 $14.35 3,484
2019-10-15 $15.62 $15.69 $15.61 $15.64 $14.31 2,996
2019-10-14 $15.54 $15.76 $15.54 $15.62 $14.29 5,273
2019-10-11 $15.69 $15.72 $15.65 $15.70 $14.36 13,169
2019-10-10 $15.35 $15.46 $15.35 $15.45 $14.13 2,143
2019-10-09 $15.53 $15.71 $15.35 $15.52 $14.20 2,150
2019-10-08 $15.58 $15.66 $15.35 $15.39 $14.08 131,873
2019-10-07 $15.51 $15.59 $15.48 $15.48 $14.16 4,286
2019-10-04 $15.42 $15.44 $15.35 $15.44 $14.12 1,103
2019-10-03 $15.42 $15.45 $15.41 $15.45 $14.13 1,148
2019-10-02 $15.48 $15.51 $15.41 $15.42 $14.11 4,601
2019-10-01 $15.56 $15.56 $15.50 $15.55 $14.23 3,546
2019-09-30 $15.53 $15.58 $15.53 $15.58 $14.25 2,414
2019-09-27 $15.57 $15.60 $15.53 $15.60 $14.27 1,609
2019-09-26 $15.50 $15.63 $15.50 $15.63 $14.30 648
2019-09-25 $15.80 $15.84 $15.62 $15.62 $14.29 8,317
2019-09-24 $15.80 $15.84 $15.75 $15.75 $14.41 1,539
2019-09-23 $15.62 $15.86 $15.62 $15.80 $14.45 1,028
2019-09-20 $16.05 $16.05 $15.80 $15.90 $14.55 1,417
2019-09-19 $15.75 $15.91 $15.75 $15.91 $14.55 1,135
2019-09-18 $16.02 $16.04 $15.91 $15.93 $14.57 1,656
2019-09-17 $15.79 $15.99 $15.79 $15.99 $14.63 642
2019-09-16 $15.89 $16.00 $15.89 $16.00 $14.64 699
2019-09-13 $16.33 $16.34 $15.97 $16.12 $14.75 3,210
2019-09-12 $16.26 $16.36 $16.16 $16.16 $14.78 1,464
2019-09-11 $16.13 $16.22 $16.09 $16.14 $14.77 1,425
2019-09-10 $15.74 $16.11 $15.74 $15.95 $14.59 133,701
2019-09-09 $15.68 $15.75 $15.56 $15.75 $14.41 4,629
2019-09-06 $15.69 $15.69 $15.69 $15.69 $14.35 200
2019-09-05 $15.60 $15.71 $15.58 $15.58 $14.25 6,727
2019-09-04 $15.51 $15.66 $15.51 $15.63 $14.30 631
2019-09-03 $15.65 $15.65 $15.50 $15.50 $14.18 1,156
2019-08-30 $15.60 $15.72 $15.54 $15.65 $14.32 4,781
2019-08-29 $15.56 $15.56 $15.44 $15.56 $14.23 2,782
2019-08-28 $15.31 $15.56 $15.30 $15.43 $14.12 5,910
2019-08-27 $15.42 $15.48 $15.38 $15.48 $14.16 1,790
2019-08-26 $15.34 $15.43 $15.34 $15.43 $14.12 256
2019-08-23 $15.38 $15.56 $15.32 $15.32 $14.02 1,592
2019-08-22 $15.56 $15.56 $15.33 $15.38 $14.07 1,334
2019-08-21 $15.85 $15.85 $15.58 $15.72 $14.38 2,796
2019-08-20 $15.74 $15.81 $15.59 $15.59 $14.26 1,115
2019-08-19 $15.58 $15.89 $15.57 $15.57 $14.24 2,404
2019-08-16 $15.51 $15.74 $15.51 $15.60 $14.28 4,341
2019-08-15 $15.26 $15.68 $15.26 $15.46 $14.14 3,020
2019-08-14 $15.50 $15.58 $15.27 $15.58 $14.25 6,455
2019-08-13 $15.75 $15.92 $15.74 $15.92 $14.56 1,214
2019-08-12 $15.89 $15.92 $15.37 $15.65 $14.32 5,500
2019-08-09 $16.05 $16.05 $15.87 $15.87 $14.52 643
2019-08-08 $15.88 $15.97 $15.88 $15.97 $14.61 1,606
2019-08-07 $15.92 $16.01 $15.79 $15.86 $14.51 2,747
2019-08-06 $15.84 $16.11 $15.64 $15.83 $14.48 63,993
2019-08-05 $15.75 $16.01 $15.69 $15.72 $14.38 14,756
2019-08-02 $15.99 $16.20 $15.99 $16.06 $14.69 2,391
2019-08-01 $16.29 $16.38 $16.19 $16.19 $14.81 4,686
2019-07-31 $16.74 $16.74 $16.25 $16.43 $15.03 1,483
2019-07-30 $16.42 $16.57 $16.35 $16.57 $15.16 1,514
2019-07-29 $16.42 $16.69 $16.35 $16.38 $14.98 6,207
2019-07-26 $16.55 $16.78 $16.43 $16.71 $15.29 14,228
2019-07-25 $16.60 $16.77 $16.50 $16.77 $15.34 7,075
2019-07-24 $16.69 $16.81 $16.69 $16.81 $15.38 991
2019-07-23 $16.80 $16.80 $16.80 $16.80 $15.37 1
2019-07-22 $16.92 $16.93 $16.65 $16.79 $15.36 3,447
2019-07-19 $16.57 $16.97 $16.57 $16.93 $15.49 16,725
2019-07-18 $16.70 $16.75 $16.70 $16.75 $15.32 726
2019-07-17 $16.93 $16.93 $16.79 $16.79 $15.36 1,887
2019-07-16 $16.73 $16.73 $16.66 $16.66 $15.24 360
2019-07-15 $16.77 $16.98 $16.77 $16.98 $15.53 8,938
2019-07-12 $16.53 $16.65 $16.52 $16.62 $15.20 1,365
2019-07-11 $16.85 $16.85 $16.60 $16.66 $15.24 11,686
2019-07-10 $17.00 $17.00 $16.70 $16.71 $15.29 618
2019-07-09 $16.60 $16.64 $16.59 $16.64 $15.22 51,796
2019-07-08 $16.70 $16.92 $16.47 $16.67 $15.25 2,581
2019-07-05 $16.45 $16.54 $16.41 $16.54 $15.13 2,458
2019-07-03 $16.73 $16.80 $16.66 $16.72 $15.30 1,000
2019-07-02 $16.84 $16.98 $16.84 $16.88 $15.44 1,124
2019-07-01 $16.98 $17.07 $16.52 $16.77 $15.34 6,558
2019-06-28 $16.80 $16.84 $16.75 $16.75 $15.32 5,213
2019-06-27 $16.33 $16.57 $16.33 $16.57 $15.16 3,197
2019-06-26 $16.50 $17.09 $16.50 $16.79 $15.13 7,624
2019-06-25 $16.48 $16.76 $16.40 $16.59 $14.95 5,786
2019-06-24 $16.89 $17.02 $16.55 $16.91 $15.24 71,273
2019-06-21 $16.64 $16.91 $16.57 $16.73 $15.08 3,924
2019-06-20 $16.91 $17.09 $16.79 $16.79 $15.13 4,882
2019-06-19 $16.60 $16.60 $16.33 $16.49 $14.86 23,388
2019-06-18 $16.30 $16.50 $16.12 $16.32 $14.71 4,294
2019-06-17 $16.30 $16.30 $16.05 $16.05 $14.47 116
2019-06-14 $16.00 $16.14 $15.97 $16.14 $14.55 1,406
2019-06-13 $16.17 $16.18 $15.97 $16.07 $14.48 4,531
2019-06-12 $16.10 $16.20 $16.10 $16.20 $14.60 2,198
2019-06-11 $16.23 $16.30 $16.10 $16.20 $14.60 2,395
2019-06-10 $16.20 $16.24 $16.20 $16.24 $14.64 1,253
2019-06-07 $16.20 $16.23 $16.20 $16.20 $14.60 1,309
2019-06-06 $16.22 $16.22 $15.99 $16.11 $14.52 1,511
2019-06-05 $16.17 $16.17 $15.91 $15.94 $14.37 2,951
2019-06-04 $15.85 $15.90 $15.64 $15.90 $14.33 1,740
2019-06-03 $15.80 $16.10 $15.78 $15.96 $14.38 710
2019-05-31 $15.66 $15.84 $15.66 $15.84 $14.28 1,013
2019-05-30 $15.70 $15.70 $15.55 $15.55 $14.02 205
2019-05-29 $15.55 $15.66 $15.41 $15.63 $14.09 13,174
2019-05-28 $15.48 $15.84 $15.48 $15.72 $14.17 502
2019-05-24 $15.77 $15.77 $15.60 $15.60 $14.06 526
2019-05-23 $15.71 $15.78 $15.60 $15.63 $14.09 2,052
2019-05-22 $15.63 $15.73 $15.45 $15.49 $13.96 3,008
2019-05-21 $15.66 $15.66 $15.41 $15.48 $13.95 5,210
2019-05-20 $15.56 $15.59 $15.56 $15.59 $14.05 241
2019-05-17 $15.57 $15.64 $15.47 $15.47 $13.94 2,112
2019-05-16 $15.71 $15.84 $15.57 $15.64 $14.10 2,306
2019-05-15 $15.54 $15.80 $15.51 $15.60 $14.06 12,809
2019-05-14 $15.91 $16.18 $15.84 $15.84 $14.28 1,307
2019-05-13 $15.75 $16.02 $15.61 $15.61 $14.07 4,212
2019-05-10 $15.99 $16.20 $15.95 $16.07 $14.48 7,852
2019-05-09 $15.95 $15.95 $15.87 $15.87 $14.30 1,117
2019-05-08 $16.14 $16.24 $16.14 $16.14 $14.55 1,103
2019-05-07 $16.18 $16.42 $16.14 $16.14 $14.55 1,637
2019-05-06 $16.14 $16.26 $16.03 $16.22 $14.62 82,163
2019-05-03 $16.31 $16.46 $16.20 $16.45 $14.83 1,338
2019-05-02 $16.25 $16.38 $16.18 $16.38 $14.76 2,910
2019-05-01 $16.48 $16.48 $16.27 $16.27 $14.66 9,080
2019-04-30 $16.34 $16.37 $16.18 $16.37 $14.75 2,679
2019-04-29 $16.25 $16.36 $16.19 $16.36 $14.75 2,353
2019-04-26 $16.23 $16.27 $16.15 $16.27 $14.66 7,901
2019-04-25 $15.94 $16.20 $15.94 $16.20 $14.60 3,389
2019-04-24 $16.35 $16.35 $16.09 $16.21 $14.61 1,151
2019-04-23 $16.21 $16.35 $16.21 $16.35 $14.74 1,471
2019-04-22 $16.14 $16.30 $16.14 $16.30 $14.69 6,504
2019-04-18 $16.36 $16.38 $16.26 $16.38 $14.76 9,585
2019-04-17 $16.33 $16.37 $16.32 $16.32 $14.71 902
2019-04-16 $16.20 $16.27 $16.18 $16.24 $14.64 3,726
2019-04-15 $16.22 $16.24 $16.22 $16.24 $14.64 950
2019-04-12 $16.22 $16.27 $16.22 $16.27 $14.66 884
2019-04-11 $16.33 $16.33 $16.15 $16.16 $14.56 2,962
2019-04-10 $16.30 $16.38 $16.30 $16.33 $14.72 1,434
2019-04-09 $16.20 $16.35 $16.20 $16.27 $14.66 57,856
2019-04-08 $16.20 $16.23 $16.20 $16.23 $14.63 913
2019-04-05 $16.25 $16.31 $16.25 $16.29 $14.68 3,912
2019-04-04 $16.27 $16.29 $16.16 $16.28 $14.67 15,327
2019-04-03 $16.19 $16.20 $16.08 $16.20 $14.60 15,161
2019-04-02 $15.93 $16.01 $15.90 $16.01 $14.43 6,847
2019-04-01 $15.79 $16.03 $15.70 $16.03 $14.45 30,478
2019-03-29 $15.89 $15.89 $15.80 $15.82 $14.26 463
2019-03-28 $15.72 $15.84 $15.72 $15.73 $14.18 2,125
2019-03-27 $15.90 $15.90 $15.62 $15.68 $14.13 14,614
2019-03-26 $15.77 $15.87 $15.77 $15.87 $14.30 1,524
2019-03-25 $15.83 $15.86 $15.79 $15.86 $14.29 4,809
2019-03-22 $15.79 $15.79 $15.65 $15.73 $14.18 2,248
2019-03-21 $15.91 $16.07 $15.91 $16.07 $14.48 2,728
2019-03-20 $15.88 $16.09 $15.85 $16.09 $14.50 3,920
2019-03-19 $15.94 $15.99 $15.92 $15.99 $14.41 1,334
2019-03-18 $15.94 $16.03 $15.94 $16.03 $14.45 1,401
2019-03-15 $15.84 $15.96 $15.84 $15.96 $14.38 2,416
2019-03-14 $15.74 $15.79 $15.68 $15.79 $14.23 906
2019-03-13 $15.71 $15.81 $15.69 $15.81 $14.25 2,308
2019-03-12 $15.82 $15.83 $15.76 $15.83 $14.27 1,409
2019-03-11 $15.62 $15.85 $15.62 $15.85 $14.29 61,837
2019-03-08 $15.63 $15.64 $15.52 $15.62 $14.08 3,758
2019-03-07 $15.82 $15.82 $15.65 $15.77 $14.21 1,197
2019-03-06 $15.83 $15.86 $15.83 $15.86 $14.29 1,252
2019-03-05 $15.95 $15.99 $15.71 $15.99 $14.41 2,220
2019-03-04 $15.92 $15.92 $15.70 $15.91 $14.34 6,268
2019-03-01 $15.82 $15.92 $15.82 $15.92 $14.35 1,103
2019-02-28 $16.02 $16.02 $15.85 $15.97 $14.39 11,586
2019-02-27 $16.11 $16.14 $16.05 $16.12 $14.53 9,917
2019-02-26 $16.25 $16.37 $16.19 $16.37 $14.75 3,360
2019-02-25 $16.23 $16.45 $16.23 $16.38 $14.76 8,230
2019-02-22 $16.20 $16.23 $16.08 $16.23 $14.63 1,995
2019-02-21 $16.20 $16.20 $16.05 $16.05 $14.47 3,596
2019-02-20 $16.21 $16.28 $16.21 $16.28 $14.67 1,004
2019-02-19 $16.02 $16.23 $16.02 $16.23 $14.63 12,084
2019-02-15 $16.08 $16.08 $15.96 $16.06 $14.47 2,109
2019-02-14 $15.95 $16.08 $15.94 $16.08 $14.49 9,302
2019-02-13 $15.90 $15.98 $15.90 $15.96 $14.38 3,671
2019-02-12 $16.00 $16.06 $15.89 $16.06 $14.47 67,416
2019-02-11 $15.88 $15.94 $15.88 $15.94 $14.37 2,872
2019-02-08 $16.00 $16.00 $15.92 $16.00 $14.42 3,344
2019-02-07 $16.16 $16.16 $16.03 $16.05 $14.47 18,700
2019-02-06 $16.31 $16.31 $16.10 $16.14 $14.55 3,599
2019-02-05 $16.18 $16.31 $16.17 $16.31 $14.70 5,570
2019-02-04 $16.13 $16.21 $16.07 $16.18 $14.58 4,394
2019-02-01 $16.12 $16.18 $16.05 $16.18 $14.58 18,220
2019-01-31 $16.05 $16.20 $16.00 $16.18 $14.58 17,417
2019-01-30 $15.96 $16.12 $15.81 $16.12 $14.53 942
2019-01-29 $15.96 $16.05 $15.96 $15.97 $14.39 3,651
2019-01-28 $16.06 $16.07 $15.97 $15.97 $14.39 6,442
2019-01-25 $16.19 $16.19 $16.09 $16.09 $14.50 5,099
2019-01-24 $15.95 $16.05 $15.86 $16.05 $14.47 422
2019-01-23 $15.97 $16.00 $15.90 $16.00 $14.42 1,539
2019-01-22 $16.01 $16.01 $15.73 $15.76 $14.20 5,929
2019-01-18 $15.99 $16.24 $15.99 $16.12 $14.53 3,161
2019-01-17 $16.04 $16.11 $15.87 $16.04 $14.46 2,440
2019-01-16 $15.86 $16.18 $15.86 $16.14 $14.55 2,282
2019-01-15 $15.95 $16.00 $15.94 $15.94 $14.37 8,847
2019-01-14 $15.90 $16.01 $15.90 $15.94 $14.37 4,141
2019-01-11 $16.01 $16.02 $15.96 $15.96 $14.38 1,996
2019-01-10 $15.95 $16.17 $15.95 $16.03 $14.45 60,806
2019-01-09 $15.94 $16.11 $15.92 $16.01 $14.43 6,857
2019-01-08 $15.77 $15.84 $15.70 $15.84 $14.28 11,853
2019-01-07 $15.57 $15.83 $15.57 $15.74 $14.19 12,383
2019-01-04 $15.48 $15.80 $15.48 $15.67 $14.12 22,517
2019-01-03 $15.20 $15.35 $15.08 $15.20 $13.70 9,514
2019-01-02 $15.12 $15.47 $15.01 $15.34 $13.82 2,240
2018-12-31 $15.14 $15.24 $15.14 $15.24 $13.74 1,362
2018-12-28 $15.37 $15.39 $15.25 $15.26 $13.75 1,703
2018-12-27 $15.63 $15.63 $15.50 $15.62 $13.66 6,272
2018-12-26 $15.44 $15.64 $15.44 $15.64 $13.68 541
2018-12-24 $15.41 $15.44 $15.35 $15.44 $13.50 932
2018-12-21 $15.54 $15.54 $15.37 $15.44 $13.50 22,495
2018-12-20 $15.46 $15.64 $15.43 $15.43 $13.49 2,613
2018-12-19 $15.75 $15.76 $15.31 $15.42 $13.48 7,732
2018-12-18 $15.51 $15.63 $15.51 $15.63 $13.67 331
2018-12-17 $15.44 $15.55 $15.44 $15.55 $13.59 421
2018-12-14 $15.83 $15.85 $15.70 $15.82 $13.83 11,508
2018-12-13 $15.77 $15.84 $15.68 $15.77 $13.79 4,176
2018-12-12 $15.82 $15.98 $15.82 $15.87 $13.88 1,777
2018-12-11 $15.64 $15.68 $15.64 $15.68 $13.71 304
2018-12-10 $15.55 $15.77 $15.38 $15.58 $13.62 22,496
2018-12-07 $16.07 $16.07 $15.70 $15.89 $13.89 11,093
2018-12-06 $15.99 $16.20 $15.59 $16.20 $14.17 100,369
2018-12-04 $16.18 $16.18 $16.00 $16.00 $13.99 722
2018-12-03 $16.28 $16.35 $16.01 $16.34 $14.29 8,458
2018-11-30 $15.79 $15.82 $15.75 $15.82 $13.83 1,080
2018-11-29 $15.83 $15.83 $15.83 $15.83 $13.84 283
2018-11-28 $15.84 $15.94 $15.84 $15.93 $13.93 544
2018-11-27 $15.71 $15.71 $15.71 $15.71 $13.74 1,463
2018-11-26 $15.60 $15.71 $15.51 $15.71 $13.74 16,556
2018-11-23 $15.43 $15.53 $15.43 $15.53 $13.58 373
2018-11-21 $15.49 $15.72 $15.49 $15.72 $13.75 3,270
2018-11-20 $15.38 $15.39 $15.29 $15.30 $13.38 928
2018-11-19 $15.74 $15.74 $15.74 $15.74 $13.76 0
2018-11-16 $15.56 $15.74 $15.56 $15.74 $13.76 2,402
2018-11-15 $15.46 $15.73 $15.46 $15.73 $13.75 1,530
2018-11-14 $15.36 $15.47 $15.36 $15.47 $13.53 828
2018-11-13 $15.44 $15.44 $15.40 $15.43 $13.49 753
2018-11-12 $15.27 $15.30 $15.17 $15.30 $13.38 1,459
2018-11-09 $15.79 $15.79 $15.79 $15.79 $13.81 95
2018-11-08 $15.79 $15.79 $15.79 $15.79 $13.81 461
2018-11-07 $16.03 $16.03 $15.83 $15.83 $13.84 23,921
2018-11-06 $15.79 $15.79 $15.63 $15.63 $13.67 923
2018-11-05 $15.77 $15.91 $15.53 $15.91 $13.91 111,032
2018-11-02 $15.69 $15.69 $15.69 $15.69 $13.72 975
2018-11-01 $15.36 $15.76 $15.36 $15.75 $13.77 13,987
2018-10-31 $15.34 $15.34 $15.13 $15.30 $13.38 1,245
2018-10-30 $15.07 $15.07 $15.07 $15.07 $13.18 1,014
2018-10-29 $15.04 $15.04 $14.66 $14.66 $12.82 1,925
2018-10-26 $15.00 $15.00 $14.92 $14.99 $13.11 600
2018-10-25 $14.89 $15.02 $14.89 $15.02 $13.13 1,159
2018-10-24 $15.20 $15.20 $14.74 $14.82 $12.96 2,720
2018-10-23 $15.00 $15.29 $15.00 $15.29 $13.37 833
2018-10-22 $15.40 $15.40 $15.25 $15.34 $13.41 1,457
2018-10-19 $15.30 $15.54 $15.02 $15.24 $13.33 782,739
2018-10-18 $15.31 $15.31 $15.25 $15.25 $13.33 456
2018-10-17 $15.62 $15.63 $15.56 $15.58 $13.62 10,808
2018-10-16 $15.59 $15.61 $15.57 $15.61 $13.65 3,171
2018-10-15 $15.34 $15.38 $15.34 $15.38 $13.45 903
2018-10-12 $15.54 $15.54 $15.28 $15.35 $13.42 13,489
2018-10-11 $15.15 $15.35 $15.15 $15.25 $13.33 2,278
2018-10-10 $15.48 $15.48 $15.29 $15.29 $13.37 2,358
2018-10-09 $15.56 $15.59 $15.56 $15.56 $13.61 2,040
2018-10-08 $15.73 $15.74 $15.56 $15.56 $13.61 1,465
2018-10-05 $15.77 $15.77 $15.59 $15.60 $13.64 5,610
2018-10-04 $15.95 $15.95 $15.81 $15.81 $13.82 409
2018-10-03 $16.20 $16.30 $16.02 $16.05 $14.03 129,852
2018-10-02 $16.20 $16.20 $16.17 $16.17 $14.14 2,621
2018-10-01 $16.22 $16.22 $16.20 $16.20 $14.17 653
2018-09-28 $16.20 $16.25 $16.20 $16.25 $14.21 1,991
2018-09-27 $16.24 $16.25 $16.18 $16.20 $14.17 568
2018-09-26 $16.18 $16.24 $16.18 $16.18 $14.15 1,300
2018-09-25 $16.16 $16.24 $16.16 $16.23 $14.19 742
2018-09-24 $16.10 $16.13 $16.01 $16.13 $14.10 6,295
2018-09-21 $16.39 $16.39 $16.03 $16.09 $14.07 25,760
2018-09-20 $16.39 $16.51 $16.01 $16.24 $14.20 51,491
2018-09-19 $16.02 $16.17 $15.99 $16.17 $14.14 8,309
2018-09-18 $15.87 $16.12 $15.87 $15.92 $13.92 3,055
2018-09-17 $15.86 $16.04 $15.82 $16.04 $14.03 11,294
2018-09-14 $16.15 $16.15 $16.15 $16.15 $14.12 106
2018-09-13 $15.94 $16.15 $15.94 $16.15 $14.12 789
2018-09-12 $15.55 $15.55 $15.55 $15.55 $13.60 15
2018-09-11 $15.67 $15.67 $15.53 $15.55 $13.59 5,487
2018-09-10 $15.55 $15.63 $15.55 $15.56 $13.61 2,323
2018-09-07 $15.75 $15.86 $15.57 $15.78 $13.80 2,907
2018-09-06 $15.71 $15.80 $15.71 $15.80 $13.82 953
2018-09-05 $15.69 $15.81 $15.56 $15.56 $13.61 99,424
2018-09-04 $15.91 $15.98 $15.90 $15.98 $13.97 1,600
2018-08-31 $16.08 $16.21 $15.74 $16.11 $14.09 4,151
2018-08-30 $16.45 $16.45 $16.05 $16.05 $14.03 6,242
2018-08-29 $16.53 $16.53 $16.53 $16.53 $14.45 59
2018-08-28 $16.68 $16.68 $16.53 $16.53 $14.45 508
2018-08-27 $16.40 $16.59 $16.40 $16.50 $14.43 1,474
2018-08-24 $16.28 $16.35 $16.28 $16.35 $14.30 595
2018-08-23 $16.25 $16.25 $16.25 $16.25 $14.21 686
2018-08-22 $16.25 $16.50 $16.24 $16.34 $14.29 156,509
2018-08-21 $16.06 $16.19 $16.06 $16.19 $14.16 2,944
2018-08-20 $15.97 $15.99 $15.96 $15.99 $13.98 2,125
2018-08-17 $15.78 $16.06 $15.75 $16.04 $14.03 11,140
2018-08-16 $15.73 $15.93 $15.73 $15.75 $13.77 8,860
2018-08-15 $15.90 $15.97 $15.87 $15.87 $13.88 2,490
2018-08-14 $15.87 $15.87 $15.87 $15.87 $13.88 257
2018-08-13 $15.90 $16.03 $15.68 $15.96 $13.96 2,292
2018-08-10 $16.34 $16.38 $16.29 $16.32 $14.27 5,212
2018-08-09 $16.53 $16.68 $16.41 $16.62 $14.53 347,467
2018-08-08 $16.46 $16.46 $16.39 $16.39 $14.33 1,782
2018-08-07 $16.25 $16.45 $16.25 $16.32 $14.27 5,129
2018-08-06 $16.15 $16.15 $16.10 $16.10 $14.08 989
2018-08-03 $16.14 $16.15 $16.09 $16.15 $14.12 1,578
2018-08-02 $16.15 $16.15 $15.96 $16.04 $14.03 12,117
2018-08-01 $16.12 $16.30 $16.12 $16.30 $14.25 1,619
2018-07-31 $16.13 $16.15 $16.08 $16.15 $14.12 1,188
2018-07-30 $16.11 $16.15 $16.08 $16.14 $14.11 6,018
2018-07-27 $16.15 $16.15 $16.15 $16.15 $14.12 1,646
2018-07-26 $16.08 $16.08 $16.08 $16.08 $14.06 1,391
2018-07-25 $15.92 $16.11 $15.92 $16.11 $14.09 2,598
2018-07-24 $15.73 $15.90 $15.70 $15.79 $13.81 10,243
2018-07-23 $15.72 $15.72 $15.72 $15.72 $13.75 298
2018-07-20 $15.88 $15.90 $15.85 $15.88 $13.89 1,317
2018-07-19 $15.65 $15.67 $15.61 $15.67 $13.70 781
2018-07-18 $15.53 $15.71 $15.47 $15.71 $13.74 7,558
2018-07-17 $15.45 $15.62 $15.41 $15.62 $13.66 1,171
2018-07-16 $15.42 $15.52 $15.42 $15.44 $13.50 4,362
2018-07-13 $15.65 $15.68 $15.54 $15.61 $13.65 19,301
2018-07-12 $15.66 $15.66 $15.59 $15.60 $13.64 4,282
2018-07-11 $15.70 $15.80 $15.47 $15.49 $13.54 13,810
2018-07-10 $15.78 $15.87 $15.74 $15.74 $13.76 3,854
2018-07-09 $15.54 $15.73 $15.54 $15.60 $13.64 21,746
2018-07-06 $15.33 $15.39 $15.33 $15.39 $13.46 5,631
2018-07-05 $15.37 $15.38 $15.15 $15.25 $13.33 14,354
2018-07-03 $15.30 $15.30 $15.30 $15.30 $13.38 3
2018-07-02 $15.40 $15.40 $15.21 $15.30 $13.38 4,553
2018-06-29 $15.28 $15.40 $15.21 $15.27 $13.35 44,521
2018-06-28 $15.15 $15.25 $15.14 $15.25 $13.33 6,446
2018-06-27 $15.33 $15.45 $15.20 $15.21 $13.30 7,392
2018-06-26 $15.42 $15.43 $15.38 $15.42 $13.48 3,388
2018-06-25 $15.39 $15.39 $15.28 $15.35 $13.42 5,092
2018-06-22 $15.54 $15.54 $15.54 $15.54 $13.59 4
2018-06-21 $15.54 $15.57 $15.49 $15.54 $13.59 5,902
2018-06-20 $16.05 $16.05 $15.78 $15.78 $13.80 3,944
2018-06-19 $15.82 $15.82 $15.79 $15.79 $13.81 773
2018-06-18 $15.99 $16.00 $15.89 $15.89 $13.89 3,404
2018-06-15 $16.19 $16.30 $16.05 $16.13 $14.10 9,657
2018-06-14 $16.44 $16.60 $16.43 $16.44 $14.37 2,671
2018-06-13 $16.53 $16.61 $16.50 $16.51 $14.44 4,442
2018-06-12 $16.80 $16.80 $16.80 $16.80 $14.69 126
2018-06-11 $16.95 $16.95 $16.74 $16.80 $14.69 3,659
2018-06-08 $17.25 $17.25 $16.84 $17.15 $15.00 4,712
2018-06-07 $17.18 $17.22 $17.09 $17.15 $15.00 80,045
2018-06-06 $16.95 $17.13 $16.95 $17.09 $14.94 4,257
2018-06-05 $16.95 $16.95 $16.85 $16.95 $14.82 2,338
2018-06-04 $16.92 $16.95 $16.85 $16.92 $14.79 3,034
2018-06-01 $16.80 $16.95 $16.80 $16.87 $14.75 6,395
2018-05-31 $16.57 $16.69 $16.57 $16.69 $14.59 4,830
2018-05-30 $16.76 $16.76 $16.69 $16.73 $14.63 5,501
2018-05-29 $16.77 $16.82 $16.61 $16.65 $14.56 4,393
2018-05-25 $16.85 $17.15 $16.85 $17.15 $15.00 27,317
2018-05-24 $16.78 $16.78 $16.70 $16.73 $14.62 5,023
2018-05-23 $16.99 $16.99 $16.72 $16.87 $14.75 23,775
2018-05-22 $17.02 $17.02 $17.02 $17.02 $14.88 7
2018-05-21 $17.06 $17.06 $17.01 $17.02 $14.88 3,944
2018-05-18 $17.00 $17.03 $17.00 $17.01 $14.87 2,057
2018-05-17 $17.13 $17.22 $17.11 $17.11 $14.96 1,093
2018-05-16 $17.32 $17.32 $17.32 $17.32 $15.14 105
2018-05-15 $17.08 $17.18 $17.08 $17.12 $14.97 2,873
2018-05-14 $17.45 $17.47 $17.40 $17.45 $15.26 4,261
2018-05-11 $17.36 $17.36 $17.29 $17.29 $15.12 754
2018-05-10 $17.05 $17.28 $17.05 $17.25 $15.08 8,774
2018-05-09 $17.27 $17.37 $16.99 $17.05 $14.91 10,677
2018-05-08 $17.29 $17.29 $17.20 $17.20 $15.04 2,418
2018-05-07 $17.50 $17.50 $17.20 $17.31 $15.14 10,867
2018-05-04 $17.50 $17.73 $17.50 $17.60 $15.39 1,208
2018-05-03 $17.51 $17.53 $17.50 $17.53 $15.33 2,001
2018-05-02 $17.64 $17.65 $17.55 $17.59 $15.38 7,213
2018-05-01 $17.60 $17.64 $17.60 $17.64 $15.42 853
2018-04-30 $17.84 $17.84 $17.84 $17.84 $15.60 5
2018-04-27 $17.81 $17.84 $17.76 $17.84 $15.60 2,467
2018-04-26 $17.73 $17.73 $17.61 $17.66 $15.44 1,169
2018-04-25 $17.80 $17.80 $17.60 $17.74 $15.51 2,759
2018-04-24 $17.99 $17.99 $17.85 $17.85 $15.61 1,197
2018-04-23 $18.10 $18.10 $17.83 $18.00 $15.74 2,079
2018-04-20 $18.09 $18.09 $18.09 $18.09 $15.82 65
2018-04-19 $18.09 $18.10 $18.09 $18.09 $15.82 1,441
2018-04-18 $18.05 $18.10 $18.05 $18.05 $15.78 619
2018-04-17 $17.94 $18.04 $17.85 $18.03 $15.77 5,890
2018-04-16 $17.97 $17.97 $17.82 $17.95 $15.70 5,051
2018-04-13 $17.87 $17.88 $17.72 $17.86 $15.62 4,427
2018-04-12 $18.00 $18.07 $17.91 $18.05 $15.78 5,757
2018-04-11 $17.85 $18.03 $17.85 $18.00 $15.74 5,483
2018-04-10 $17.80 $17.89 $17.76 $17.88 $15.63 5,333
2018-04-09 $17.54 $17.54 $17.54 $17.54 $15.34 241
2018-04-06 $17.74 $17.74 $17.26 $17.54 $15.34 7,052
2018-04-05 $17.70 $17.72 $17.62 $17.69 $15.47 2,657
2018-04-04 $17.54 $17.61 $17.42 $17.42 $15.23 5,916
2018-04-03 $17.60 $17.84 $17.60 $17.74 $15.51 1,176
2018-04-02 $17.80 $17.92 $17.51 $17.70 $15.48 8,837
2018-03-29 $17.70 $17.72 $17.69 $17.69 $15.47 1,074
2018-03-28 $17.80 $17.82 $17.43 $17.68 $15.46 17,572
2018-03-27 $17.89 $17.99 $17.65 $17.79 $15.56 12,812
2018-03-26 $17.61 $17.68 $17.52 $17.52 $15.32 3,163
2018-03-23 $17.55 $17.61 $17.45 $17.48 $15.28 9,432
2018-03-22 $17.61 $17.61 $17.61 $17.61 $15.40 227
2018-03-21 $17.96 $18.04 $17.72 $17.92 $15.67 2,655
2018-03-20 $17.81 $17.99 $17.59 $17.91 $15.66 11,146
2018-03-19 $17.67 $17.97 $17.49 $17.65 $15.43 18,187
2018-03-16 $17.69 $17.69 $17.69 $17.69 $15.47 1,337
2018-03-15 $18.12 $18.12 $17.83 $17.94 $15.69 3,992
2018-03-14 $18.00 $18.08 $17.90 $17.94 $15.69 6,755
2018-03-13 $18.36 $18.36 $18.00 $18.00 $15.74 3,280
2018-03-12 $18.25 $18.25 $18.04 $18.24 $15.95 8,323
2018-03-09 $17.77 $18.03 $17.77 $18.01 $15.75 3,646
2018-03-08 $17.70 $17.70 $17.70 $17.70 $15.48 1,131
2018-03-07 $17.70 $18.06 $17.59 $17.79 $15.56 2,286
2018-03-06 $17.74 $17.97 $17.74 $17.78 $15.55 7,464
2018-03-05 $17.88 $18.12 $17.82 $18.00 $15.74 7,419
2018-03-02 $17.82 $18.07 $17.70 $18.07 $15.80 4,514
2018-03-01 $17.92 $17.92 $17.71 $17.79 $15.56 6,031
2018-02-28 $18.01 $18.01 $17.79 $17.92 $15.67 1,699
2018-02-27 $18.21 $18.21 $17.96 $17.96 $15.70 7,400
2018-02-26 $18.30 $18.33 $18.20 $18.30 $16.00 5,154
2018-02-23 $18.11 $18.25 $18.03 $18.17 $15.89 2,549
2018-02-22 $18.18 $18.18 $17.91 $18.01 $15.75 5,027
2018-02-21 $17.88 $18.23 $17.88 $18.07 $15.80 5,824
2018-02-20 $17.76 $18.09 $17.76 $17.95 $15.70 12,646
2018-02-16 $17.86 $17.98 $17.86 $17.97 $15.71 1,793
2018-02-15 $18.00 $18.18 $17.88 $18.03 $15.77 4,967
2018-02-14 $17.30 $17.77 $17.30 $17.62 $15.41 3,248
2018-02-13 $17.60 $17.60 $17.33 $17.51 $15.31 2,757
2018-02-12 $17.27 $17.51 $17.12 $17.51 $15.31 4,216
2018-02-09 $17.12 $17.32 $16.90 $17.12 $14.97 13,560
2018-02-08 $17.50 $17.50 $17.11 $17.11 $14.96 5,890
2018-02-07 $17.29 $17.60 $17.29 $17.43 $15.24 7,835
2018-02-06 $17.10 $17.58 $16.90 $17.57 $15.36 16,450
2018-02-05 $17.56 $17.61 $17.25 $17.25 $15.08 11,104
2018-02-02 $17.81 $17.82 $17.54 $17.57 $15.36 18,361
2018-02-01 $17.84 $18.30 $17.84 $18.22 $15.93 25,593
2018-01-31 $18.07 $18.22 $17.90 $17.90 $15.65 6,418
2018-01-30 $18.05 $18.05 $17.81 $17.97 $15.71 7,525
2018-01-29 $18.29 $18.29 $17.96 $18.25 $15.96 8,458
2018-01-26 $18.08 $18.44 $18.00 $18.30 $16.00 2,920
2018-01-25 $18.19 $18.35 $17.96 $18.14 $15.86 4,520
2018-01-24 $18.16 $18.28 $18.16 $18.21 $15.92 7,103
2018-01-23 $18.00 $18.03 $17.86 $18.02 $15.76 6,267
2018-01-22 $17.86 $17.86 $17.84 $17.86 $15.62 4,968
2018-01-19 $17.86 $18.01 $17.85 $17.85 $15.61 6,305
2018-01-18 $17.80 $17.84 $17.77 $17.82 $15.58 10,204
2018-01-17 $17.73 $17.98 $17.73 $17.96 $15.70 5,484
2018-01-16 $17.84 $18.02 $17.77 $17.77 $15.54 15,577
2018-01-12 $17.60 $17.96 $17.60 $17.80 $15.56 4,935
2018-01-11 $17.65 $17.65 $17.52 $17.58 $15.37 2,816
2018-01-10 $17.52 $17.68 $17.50 $17.58 $15.37 12,298
2018-01-09 $17.62 $17.62 $17.51 $17.56 $15.35 7,535
2018-01-08 $17.70 $17.88 $17.60 $17.60 $15.39 28,655
2018-01-05 $17.40 $17.69 $17.40 $17.63 $15.42 5,055
2018-01-04 $17.43 $17.55 $17.40 $17.46 $15.27 3,888
2018-01-03 $17.36 $17.54 $17.31 $17.41 $15.22 6,699
2018-01-02 $17.21 $17.33 $17.09 $17.29 $15.12 9,065
2017-12-29 $16.83 $17.09 $16.83 $17.00 $14.86 4,553
2017-12-28 $16.77 $16.90 $16.77 $16.78 $14.67 1,579
2017-12-27 $17.16 $17.16 $17.05 $17.05 $14.67 1,084
2017-12-26 $17.05 $17.05 $16.91 $17.00 $14.63 2,867
2017-12-22 $17.00 $17.16 $16.99 $17.00 $14.63 5,235
2017-12-21 $16.87 $16.94 $16.70 $16.94 $14.58 5,008
2017-12-20 $16.65 $16.72 $16.64 $16.71 $14.38 11,513
2017-12-19 $16.98 $17.00 $16.59 $16.75 $14.41 2,306
2017-12-18 $16.89 $16.97 $16.73 $16.85 $14.50 3,692
2017-12-15 $16.88 $16.93 $16.62 $16.90 $14.54 2,829
2017-12-14 $16.92 $17.00 $16.92 $16.95 $14.59 1,217
2017-12-13 $16.81 $16.81 $16.73 $16.80 $14.46 599
2017-12-12 $16.84 $16.84 $16.63 $16.70 $14.37 4,654
2017-12-11 $16.75 $16.87 $16.75 $16.84 $14.49 10,205
2017-12-08 $16.61 $16.61 $16.53 $16.60 $14.28 3,475
2017-12-07 $16.57 $16.57 $16.57 $16.57 $14.26 122
2017-12-06 $16.41 $16.62 $16.41 $16.56 $14.25 2,937
2017-12-05 $16.66 $16.73 $16.66 $16.66 $14.34 2,138
2017-12-04 $16.69 $16.71 $16.62 $16.62 $14.30 2,743
2017-12-01 $17.06 $17.06 $16.57 $16.57 $14.26 3,403
2017-11-30 $16.80 $17.06 $16.78 $17.04 $14.66 4,826
2017-11-29 $16.71 $16.71 $16.54 $16.58 $14.27 4,977
2017-11-28 $16.64 $16.69 $16.63 $16.63 $14.31 1,859
2017-11-27 $16.61 $16.61 $16.50 $16.50 $14.20 1,073
2017-11-24 $16.50 $16.67 $16.49 $16.49 $14.19 4,045
2017-11-22 $16.49 $16.49 $16.41 $16.42 $14.13 1,954
2017-11-21 $16.48 $16.48 $16.41 $16.42 $14.13 2,077
2017-11-20 $16.23 $16.36 $16.19 $16.36 $14.08 1,128
2017-11-17 $16.30 $16.30 $16.19 $16.19 $13.93 1,415
2017-11-16 $16.18 $16.25 $16.00 $16.09 $13.85 3,097
2017-11-15 $16.18 $16.19 $15.90 $16.15 $13.90 6,645
2017-11-14 $16.26 $16.26 $16.06 $16.22 $13.96 3,876
2017-11-13 $16.09 $16.17 $16.05 $16.15 $13.90 1,178
2017-11-10 $16.03 $16.10 $16.03 $16.05 $13.81 902
2017-11-09 $16.06 $16.40 $16.05 $16.39 $14.10 233,734
2017-11-08 $15.96 $16.02 $15.96 $16.02 $13.79 924
2017-11-07 $16.01 $16.01 $15.98 $15.99 $13.76 889
2017-11-06 $16.00 $16.02 $15.98 $16.02 $13.79 2,021
2017-11-03 $15.96 $15.96 $15.96 $15.96 $13.73 1,165
2017-11-02 $15.98 $15.98 $15.98 $15.98 $13.75 101
2017-11-01 $15.91 $15.99 $15.89 $15.96 $13.74 4,065
2017-10-31 $15.89 $15.91 $15.89 $15.91 $13.69 1,159
2017-10-30 $15.93 $15.93 $15.92 $15.92 $13.70 1,127
2017-10-27 $15.70 $16.00 $15.70 $15.99 $13.76 5,195
2017-10-26 $15.67 $15.72 $15.67 $15.70 $13.51 9,498
2017-10-25 $15.65 $15.65 $15.65 $15.65 $13.47 327
2017-10-24 $15.71 $15.73 $15.67 $15.67 $13.48 3,485
2017-10-23 $15.77 $15.82 $15.73 $15.82 $13.61 2,446
2017-10-20 $15.77 $15.77 $15.77 $15.77 $13.57 79
2017-10-19 $15.79 $15.79 $15.73 $15.77 $13.57 1,432
2017-10-18 $15.86 $15.86 $15.82 $15.86 $13.65 2,446
2017-10-17 $15.93 $15.94 $15.93 $15.94 $13.72 1,182
2017-10-16 $16.01 $16.01 $15.89 $15.89 $13.67 3,301
2017-10-13 $15.93 $16.00 $15.93 $15.98 $13.75 1,830
2017-10-12 $15.89 $15.91 $15.89 $15.90 $13.68 750
2017-10-11 $15.83 $15.89 $15.77 $15.89 $13.67 2,838
2017-10-10 $15.89 $15.91 $15.85 $15.85 $13.64 1,907
2017-10-09 $15.75 $15.78 $15.75 $15.78 $13.58 201
2017-10-06 $15.70 $15.73 $15.70 $15.73 $13.54 1,542
2017-10-05 $15.69 $15.88 $15.69 $15.88 $13.66 1,250
2017-10-04 $15.74 $15.76 $15.74 $15.75 $13.56 2,686
2017-10-03 $15.70 $15.76 $15.68 $15.76 $13.56 3,280
2017-10-02 $15.67 $15.79 $15.67 $15.76 $13.56 5,496
2017-09-29 $15.61 $15.68 $15.59 $15.68 $13.49 2,973
2017-09-28 $15.65 $15.65 $15.65 $15.65 $13.46 103
2017-09-27 $15.68 $15.68 $15.58 $15.68 $13.49 2,523
2017-09-26 $15.62 $15.62 $15.57 $15.58 $13.41 2,913
2017-09-25 $15.71 $15.71 $15.60 $15.71 $13.51 1,925
2017-09-22 $15.65 $15.65 $15.65 $15.65 $13.47 8
2017-09-21 $15.65 $15.65 $15.65 $15.65 $13.47 41
2017-09-20 $15.78 $15.81 $15.65 $15.65 $13.47 1,376
2017-09-19 $15.78 $15.80 $15.68 $15.80 $13.60 1,279
2017-09-18 $15.75 $15.85 $15.75 $15.82 $13.62 2,710
2017-09-15 $15.69 $15.73 $15.69 $15.73 $13.54 854
2017-09-14 $15.64 $15.67 $15.64 $15.64 $13.46 1,287
2017-09-13 $15.62 $15.64 $15.51 $15.64 $13.46 3,068
2017-09-12 $15.72 $15.73 $15.67 $15.72 $13.53 7,832
2017-09-11 $15.72 $15.72 $15.72 $15.72 $13.53 215
2017-09-08 $15.71 $15.71 $15.61 $15.61 $13.43 2,816
2017-09-07 $15.72 $15.72 $15.60 $15.64 $13.46 1,309
2017-09-06 $15.42 $15.56 $15.42 $15.54 $13.37 4,181
2017-09-05 $15.49 $15.49 $15.39 $15.40 $13.25 2,367
2017-09-01 $15.51 $15.61 $15.50 $15.59 $13.42 1,194
2017-08-31 $15.49 $15.49 $15.42 $15.42 $13.27 793
2017-08-30 $15.44 $15.47 $15.44 $15.47 $13.31 1,937
2017-08-29 $15.50 $15.52 $15.50 $15.52 $13.36 819
2017-08-28 $15.48 $15.48 $15.38 $15.46 $13.30 1,144
2017-08-25 $15.39 $15.41 $15.36 $15.39 $13.25 1,880
2017-08-24 $15.36 $15.38 $15.26 $15.30 $13.17 27,385
2017-08-23 $15.44 $15.49 $15.39 $15.39 $13.24 17,115
2017-08-22 $15.35 $15.49 $15.35 $15.48 $13.32 23,541
2017-08-21 $15.21 $15.33 $15.21 $15.29 $13.16 1,767
2017-08-18 $15.23 $15.28 $15.21 $15.22 $13.10 1,811
2017-08-17 $15.16 $15.20 $15.16 $15.17 $13.05 2,486
2017-08-16 $15.33 $15.33 $15.33 $15.33 $13.19 1,002
2017-08-15 $15.31 $15.31 $15.22 $15.22 $13.10 1,335
2017-08-14 $15.30 $15.38 $15.30 $15.38 $13.23 2,438
2017-08-11 $15.24 $15.29 $15.16 $15.29 $13.16 23,832
2017-08-10 $15.24 $15.27 $15.20 $15.20 $13.08 11,292
2017-08-09 $15.40 $15.40 $15.29 $15.29 $13.16 4,309
2017-08-08 $15.39 $15.39 $15.39 $15.39 $13.24 42
2017-08-07 $15.37 $15.45 $15.34 $15.39 $13.24 6,353
2017-08-04 $15.36 $15.40 $15.36 $15.40 $13.25 1,562
2017-08-03 $15.39 $15.42 $15.32 $15.41 $13.26 2,312
2017-08-02 $15.41 $15.43 $15.39 $15.43 $13.27 954
2017-08-01 $15.36 $15.41 $15.34 $15.37 $13.23 6,578
2017-07-31 $15.36 $15.43 $15.36 $15.40 $13.25 19,063
2017-07-28 $15.45 $15.45 $15.40 $15.41 $13.26 2,310
2017-07-27 $15.50 $15.50 $15.39 $15.49 $13.33 4,415
2017-07-26 $15.43 $15.46 $15.43 $15.43 $13.27 1,336
2017-07-25 $15.41 $15.56 $15.40 $15.40 $13.25 39,355
2017-07-24 $15.29 $15.35 $15.29 $15.35 $13.21 2,373
2017-07-21 $15.29 $15.29 $15.23 $15.23 $13.11 414
2017-07-20 $15.21 $15.27 $15.21 $15.25 $13.12 3,625
2017-07-19 $15.30 $15.35 $15.30 $15.34 $13.20 1,008
2017-07-18 $15.21 $15.32 $15.21 $15.31 $13.17 3,403
2017-07-17 $15.33 $15.33 $15.29 $15.29 $13.16 4,475
2017-07-14 $15.31 $15.32 $15.31 $15.32 $13.18 470
2017-07-13 $15.18 $15.24 $15.18 $15.22 $13.10 13,781
2017-07-12 $15.12 $15.28 $15.12 $15.26 $13.13 54,523
2017-07-11 $15.01 $15.05 $14.97 $15.05 $12.95 2,996
2017-07-10 $15.05 $15.09 $15.01 $15.09 $12.98 727
2017-07-07 $15.08 $15.09 $15.00 $15.07 $12.97 2,994
2017-07-06 $15.01 $15.02 $15.01 $15.01 $12.92 1,408
2017-07-05 $15.07 $15.11 $15.05 $15.08 $12.98 2,257
2017-07-03 $15.10 $15.11 $15.10 $15.11 $13.00 467
2017-06-30 $15.17 $15.17 $15.10 $15.11 $13.00 2,435
2017-06-29 $15.06 $15.16 $15.03 $15.07 $12.97 9,328
2017-06-28 $15.16 $15.16 $15.16 $15.16 $13.05 778
2017-06-27 $15.08 $15.08 $15.08 $15.08 $12.98 301
2017-06-26 $15.15 $15.17 $15.13 $15.17 $13.05 795
2017-06-23 $15.25 $15.25 $15.25 $15.25 $13.13 200
2017-06-22 $14.99 $15.07 $14.99 $15.07 $12.97 1,105
2017-06-21 $14.99 $15.01 $14.99 $15.01 $12.92 1,241
2017-06-20 $15.08 $15.08 $15.04 $15.04 $12.94 998
2017-06-19 $15.05 $15.17 $15.05 $15.16 $13.05 1,795
2017-06-16 $15.13 $15.13 $15.01 $15.08 $12.98 2,952
2017-06-15 $15.04 $15.14 $15.04 $15.13 $13.02 732
2017-06-14 $15.30 $15.30 $15.13 $15.13 $13.02 630
2017-06-13 $15.20 $15.20 $15.15 $15.15 $13.04 1,351
2017-06-12 $14.95 $15.11 $14.95 $15.11 $13.00 4,733
2017-06-09 $15.07 $15.07 $15.07 $15.07 $12.96 716
2017-06-08 $15.09 $15.16 $15.09 $15.16 $13.05 616
2017-06-07 $15.10 $15.10 $14.97 $14.98 $12.89 3,283
2017-06-06 $15.12 $15.17 $15.10 $15.16 $13.05 7,181
2017-06-05 $15.14 $15.16 $15.10 $15.16 $13.05 3,347
2017-06-02 $15.12 $15.12 $15.07 $15.10 $12.99 1,688
2017-06-01 $14.97 $14.97 $14.94 $14.94 $12.86 201
2017-05-31 $14.90 $14.90 $14.90 $14.90 $12.82 524
2017-05-30 $14.98 $14.98 $14.91 $14.92 $12.84 1,156
2017-05-26 $15.05 $15.05 $14.93 $14.94 $12.86 5,462
2017-05-25 $15.03 $15.03 $14.96 $14.96 $12.87 9,182
2017-05-24 $15.07 $15.07 $14.92 $15.00 $12.91 24,416
2017-05-23 $15.21 $15.21 $15.13 $15.13 $13.02 743
2017-05-22 $15.09 $15.09 $15.00 $15.00 $12.91 1,529
2017-05-19 $14.90 $14.99 $14.84 $14.99 $12.90 2,146
2017-05-18 $14.73 $14.83 $14.55 $14.78 $12.72 4,336
2017-05-17 $14.81 $14.93 $14.79 $14.79 $12.73 11,202
2017-05-16 $14.89 $14.95 $14.89 $14.92 $12.84 3,183
2017-05-15 $14.93 $14.93 $14.85 $14.93 $12.84 7,310
2017-05-12 $14.85 $14.95 $14.78 $14.93 $12.85 25,125
2017-05-11 $14.89 $14.89 $14.73 $14.74 $12.69 12,761
2017-05-10 $14.73 $14.73 $14.73 $14.73 $12.68 3
2017-05-09 $14.73 $14.73 $14.73 $14.73 $12.68 297
2017-05-08 $14.72 $14.72 $14.63 $14.71 $12.66 505
2017-05-05 $14.72 $14.73 $14.69 $14.73 $12.68 1,945
2017-05-04 $14.60 $14.60 $14.60 $14.60 $12.56 146
2017-05-03 $14.63 $14.63 $14.60 $14.60 $12.56 381
2017-05-02 $14.47 $14.60 $14.47 $14.60 $12.56 6,963
2017-05-01 $14.59 $14.59 $14.47 $14.47 $12.45 1,323
2017-04-28 $14.58 $14.58 $14.39 $14.42 $12.41 5,565
2017-04-27 $14.33 $14.34 $14.33 $14.34 $12.34 1,574
2017-04-26 $14.50 $14.50 $14.32 $14.48 $12.46 5,271
2017-04-25 $14.45 $14.45 $14.41 $14.45 $12.43 1,190
2017-04-24 $14.32 $14.42 $14.31 $14.42 $12.41 938
2017-04-21 $14.25 $14.28 $14.20 $14.20 $12.22 10,216
2017-04-20 $14.09 $14.23 $14.09 $14.22 $12.24 1,043
2017-04-19 $14.62 $14.62 $14.02 $14.06 $12.10 55,678
2017-04-18 $14.39 $14.39 $14.22 $14.35 $12.35 5,686
2017-04-17 $14.68 $14.68 $14.39 $14.43 $12.42 1,102
2017-04-13 $14.24 $14.54 $14.24 $14.54 $12.51 9,048
2017-04-12 $14.32 $14.32 $14.32 $14.32 $12.32 44
2017-04-11 $14.39 $14.39 $14.32 $14.32 $12.32 870
2017-04-10 $14.27 $14.65 $14.21 $14.32 $12.32 61,546
2017-04-07 $14.11 $14.24 $14.11 $14.24 $12.25 772
2017-04-06 $14.19 $14.21 $14.07 $14.15 $12.17 29,487
2017-04-05 $14.30 $14.30 $14.20 $14.25 $12.26 2,419
2017-04-04 $14.20 $14.20 $14.20 $14.20 $12.22 3
2017-04-03 $14.23 $14.27 $14.19 $14.20 $12.22 1,387
2017-03-31 $14.15 $14.16 $14.08 $14.14 $12.17 14,192
2017-03-30 $14.17 $14.18 $14.15 $14.17 $12.19 3,002
2017-03-29 $14.13 $14.15 $14.10 $14.15 $12.18 6,948
2017-03-28 $14.10 $14.19 $14.10 $14.19 $12.21 2,041
2017-03-27 $14.10 $14.10 $14.04 $14.07 $12.11 5,459
2017-03-24 $14.04 $14.06 $14.03 $14.06 $12.10 3,850
2017-03-23 $14.00 $14.04 $13.96 $14.01 $12.06 3,633
2017-03-22 $14.05 $14.05 $13.93 $14.00 $12.04 1,160
2017-03-21 $14.01 $14.01 $13.90 $13.98 $12.03 2,174
2017-03-20 $14.09 $14.12 $14.03 $14.03 $12.07 15,013
2017-03-17 $14.00 $14.00 $13.96 $13.96 $12.01 3,150
2017-03-16 $13.95 $13.95 $13.95 $13.95 $12.00 1,394
2017-03-15 $13.61 $13.91 $13.61 $13.90 $11.96 2,901
2017-03-14 $13.58 $13.67 $13.58 $13.66 $11.75 799
2017-03-13 $13.64 $13.68 $13.64 $13.68 $11.77 419
2017-03-10 $13.62 $13.67 $13.59 $13.59 $11.69 900
2017-03-09 $13.57 $13.57 $13.57 $13.57 $11.68 515
2017-03-08 $13.62 $13.62 $13.62 $13.62 $11.72 116
2017-03-07 $13.61 $13.62 $13.59 $13.62 $11.72 1,994
2017-03-06 $13.66 $13.66 $13.66 $13.66 $11.75 211
2017-03-03 $13.56 $13.62 $13.56 $13.62 $11.72 7,994
2017-03-02 $13.59 $13.59 $13.59 $13.59 $11.69 104
2017-03-01 $13.65 $13.74 $13.65 $13.72 $11.81 362
2017-02-28 $13.67 $13.67 $13.66 $13.66 $11.75 687
2017-02-27 $13.54 $13.62 $13.54 $13.62 $11.72 1,024
2017-02-24 $13.58 $13.58 $13.58 $13.58 $11.69 773
2017-02-23 $13.70 $13.70 $13.68 $13.70 $11.79 3,105
2017-02-22 $13.59 $13.68 $13.59 $13.68 $11.77 584
2017-02-21 $13.57 $13.60 $13.52 $13.60 $11.70 3,335
2017-02-17 $13.55 $13.55 $13.54 $13.54 $11.65 1,495
2017-02-16 $13.58 $13.58 $13.51 $13.57 $11.68 10,514
2017-02-15 $13.63 $13.63 $13.55 $13.55 $11.66 962
2017-02-14 $13.62 $13.62 $13.51 $13.56 $11.67 3,722
2017-02-13 $13.64 $13.72 $13.64 $13.72 $11.81 5,337
2017-02-10 $13.70 $13.70 $13.70 $13.70 $11.79 3,502
2017-02-09 $13.59 $13.59 $13.59 $13.59 $11.70 551
2017-02-08 $13.71 $13.71 $13.65 $13.71 $11.80 572
2017-02-07 $13.75 $13.75 $13.75 $13.75 $11.83 97
2017-02-06 $13.80 $13.80 $13.71 $13.75 $11.83 17,162
2017-02-03 $13.59 $13.59 $13.59 $13.59 $11.69 12
2017-02-02 $13.59 $13.59 $13.59 $13.59 $11.69 732
2017-02-01 $13.64 $13.64 $13.64 $13.64 $11.74 1,470
2017-01-31 $13.59 $13.61 $13.50 $13.61 $11.71 13,913
2017-01-30 $13.47 $13.65 $13.47 $13.63 $11.73 22,421
2017-01-27 $13.58 $13.58 $13.58 $13.58 $11.69 878
2017-01-26 $13.65 $13.65 $13.57 $13.57 $11.67 2,173
2017-01-25 $13.55 $13.65 $13.49 $13.61 $11.71 4,322
2017-01-24 $13.47 $13.54 $13.47 $13.54 $11.65 455
2017-01-23 $13.43 $13.43 $13.37 $13.41 $11.54 827
2017-01-20 $13.27 $13.27 $13.23 $13.23 $11.38 1,095
2017-01-19 $13.23 $13.23 $13.23 $13.23 $11.38 26
2017-01-18 $13.30 $13.34 $13.22 $13.23 $11.38 2,402
2017-01-17 $13.43 $13.43 $13.30 $13.31 $11.45 35,871
2017-01-13 $13.25 $13.31 $13.25 $13.29 $11.44 973
2017-01-12 $13.20 $13.34 $13.20 $13.34 $11.48 2,094
2017-01-11 $13.29 $13.33 $13.19 $13.33 $11.47 2,401
2017-01-10 $13.32 $13.33 $13.32 $13.33 $11.47 301
2017-01-09 $13.09 $13.22 $13.09 $13.16 $11.32 8,436
2017-01-06 $13.20 $13.22 $13.14 $13.20 $11.36 5,195
2017-01-05 $13.16 $13.34 $13.16 $13.34 $11.48 370
2017-01-04 $12.96 $13.08 $12.96 $13.08 $11.25 2,047
2017-01-03 $12.90 $12.90 $12.85 $12.86 $11.07 6,377
2016-12-30 $12.79 $12.84 $12.76 $12.79 $11.01 16,793
2016-12-29 $12.73 $12.73 $12.73 $12.73 $10.95 522
2016-12-28 $12.81 $12.81 $12.69 $12.69 $10.92 1,954
2016-12-27 $12.99 $13.05 $12.99 $13.04 $10.91 2,804
2016-12-23 $12.88 $12.89 $12.88 $12.89 $10.79 650
2016-12-22 $12.93 $12.93 $12.78 $12.81 $10.72 1,476
2016-12-21 $12.96 $12.98 $12.96 $12.96 $10.85 2,082
2016-12-20 $13.03 $13.03 $12.97 $12.97 $10.86 3,707
2016-12-19 $13.12 $13.12 $13.12 $13.12 $10.98 661
2016-12-16 $13.07 $13.08 $13.07 $13.07 $10.94 804
2016-12-15 $13.12 $13.12 $13.08 $13.11 $10.97 2,141
2016-12-14 $13.26 $13.26 $13.19 $13.20 $11.05 2,521
2016-12-13 $13.46 $13.50 $13.40 $13.49 $11.29 3,268
2016-12-12 $13.38 $13.38 $13.16 $13.31 $11.14 1,704
2016-12-09 $13.41 $13.41 $13.35 $13.38 $11.20 1,248
2016-12-08 $13.39 $13.43 $13.39 $13.42 $11.23 3,050
2016-12-07 $13.29 $13.40 $13.29 $13.39 $11.21 2,436
2016-12-06 $13.26 $13.26 $13.21 $13.22 $11.07 8,416
2016-12-05 $13.24 $13.24 $13.23 $13.24 $11.08 552
2016-12-02 $13.12 $13.26 $13.12 $13.14 $11.00 8,113
2016-12-01 $13.03 $13.12 $13.00 $13.05 $10.92 1,505
2016-11-30 $13.10 $13.10 $12.93 $12.94 $10.83 3,319
2016-11-29 $12.97 $12.97 $12.88 $12.93 $10.82 3,641
2016-11-28 $12.96 $12.97 $12.96 $12.97 $10.86 407
2016-11-25 $12.89 $12.89 $12.89 $12.89 $10.79 148
2016-11-23 $12.84 $12.88 $12.83 $12.86 $10.76 4,428
2016-11-22 $12.96 $12.98 $12.95 $12.95 $10.84 6,859
2016-11-21 $13.02 $13.05 $12.97 $12.97 $10.86 1,770
2016-11-18 $12.99 $12.99 $12.97 $12.99 $10.87 922
2016-11-17 $12.97 $12.97 $12.97 $12.97 $10.86 223
2016-11-16 $12.97 $12.97 $12.97 $12.97 $10.86 293
2016-11-15 $12.99 $13.08 $12.97 $13.03 $10.91 4,028
2016-11-14 $12.71 $12.71 $12.71 $12.71 $10.64 790
2016-11-11 $12.98 $12.98 $12.67 $12.71 $10.64 2,640
2016-11-10 $13.40 $13.40 $13.05 $13.13 $10.99 8,720
2016-11-09 $13.37 $13.54 $13.37 $13.40 $11.22 5,832
2016-11-08 $13.57 $13.57 $13.57 $13.57 $11.36 232
2016-11-07 $13.63 $13.70 $13.59 $13.67 $11.44 56,597
2016-11-04 $13.41 $13.44 $13.32 $13.36 $11.18 47,739
2016-11-03 $13.46 $13.46 $13.39 $13.39 $11.21 48,643
2016-11-02 $13.48 $13.49 $13.48 $13.49 $11.29 668
2016-11-01 $13.60 $13.62 $13.48 $13.48 $11.28 6,961
2016-10-31 $13.76 $13.76 $13.55 $13.57 $11.36 2,055
2016-10-28 $13.57 $13.59 $13.57 $13.59 $11.38 640
2016-10-27 $13.62 $13.66 $13.57 $13.57 $11.36 908
2016-10-26 $13.73 $13.73 $13.73 $13.73 $11.49 326
2016-10-25 $13.73 $13.74 $13.73 $13.74 $11.50 392
2016-10-24 $13.79 $13.81 $13.79 $13.81 $11.56 542
2016-10-21 $13.81 $13.84 $13.74 $13.84 $11.58 1,109
2016-10-20 $13.72 $13.80 $13.72 $13.80 $11.55 443
2016-10-19 $13.74 $13.74 $13.74 $13.74 $11.50 123
2016-10-18 $13.81 $13.81 $13.74 $13.74 $11.50 396
2016-10-17 $13.55 $13.60 $13.54 $13.60 $11.38 1,043
2016-10-14 $13.56 $13.56 $13.56 $13.56 $11.35 1,054
2016-10-13 $13.39 $13.39 $13.39 $13.39 $11.21 228
2016-10-12 $13.52 $13.52 $13.52 $13.52 $11.32 129
2016-10-11 $13.73 $13.73 $13.61 $13.61 $11.39 1,036
2016-10-10 $13.91 $13.92 $13.86 $13.90 $11.63 3,529
2016-10-07 $13.87 $13.91 $13.87 $13.91 $11.64 623
2016-10-06 $14.09 $14.09 $13.93 $14.07 $11.78 9,477
2016-10-05 $14.08 $14.08 $14.08 $14.08 $11.79 1,253
2016-10-04 $14.09 $14.11 $13.93 $13.93 $11.66 1,202
2016-10-03 $13.95 $14.08 $13.95 $14.08 $11.78 535
2016-09-30 $14.05 $14.05 $14.04 $14.04 $11.75 580
2016-09-29 $14.12 $14.15 $13.96 $14.11 $11.81 11,062
2016-09-28 $14.00 $14.00 $13.91 $13.91 $11.64 1,086
2016-09-27 $13.98 $14.02 $13.95 $14.02 $11.74 1,417
2016-09-26 $13.99 $13.99 $13.99 $13.99 $11.71 358
2016-09-23 $14.13 $14.13 $14.04 $14.04 $11.75 6,072
2016-09-22 $14.31 $14.32 $14.13 $14.17 $11.86 16,046
2016-09-21 $13.93 $14.17 $13.92 $14.17 $11.86 7,141
2016-09-20 $13.84 $13.89 $13.83 $13.86 $11.60 2,435
2016-09-19 $13.77 $13.89 $13.77 $13.89 $11.63 546
2016-09-16 $13.81 $13.81 $13.81 $13.81 $11.56 214
2016-09-15 $13.78 $13.80 $13.78 $13.80 $11.55 1,625
2016-09-14 $13.71 $13.71 $13.71 $13.71 $11.48 598
2016-09-13 $13.74 $13.74 $13.70 $13.70 $11.47 699
2016-09-12 $13.86 $13.86 $13.60 $13.80 $11.55 6,091
2016-09-09 $13.93 $13.93 $13.73 $13.73 $11.49 2,058
2016-09-08 $14.10 $14.10 $14.05 $14.07 $11.78 3,343
2016-09-07 $14.14 $14.20 $14.14 $14.19 $11.88 2,099
2016-09-06 $14.20 $14.24 $14.16 $14.22 $11.90 4,874
2016-09-02 $14.10 $14.11 $14.02 $14.02 $11.73 1,480
2016-09-01 $13.89 $13.89 $13.88 $13.88 $11.62 1,416
2016-08-31 $14.02 $14.02 $13.95 $13.95 $11.67 3,727
2016-08-30 $13.98 $14.02 $13.98 $14.00 $11.72 2,887
2016-08-29 $14.11 $14.13 $14.11 $14.13 $11.83 777
2016-08-26 $14.35 $14.35 $14.35 $14.35 $12.01 110
2016-08-25 $14.22 $14.32 $14.22 $14.29 $11.96 6,537
2016-08-24 $14.18 $14.22 $14.18 $14.22 $11.90 2,735
2016-08-23 $14.19 $14.19 $14.15 $14.15 $11.85 735
2016-08-22 $14.10 $14.16 $14.10 $14.16 $11.85 7,148
2016-08-19 $14.24 $14.25 $14.22 $14.22 $11.90 707
2016-08-18 $14.25 $14.38 $14.25 $14.35 $12.01 3,972
2016-08-17 $14.18 $14.18 $14.17 $14.17 $11.86 1,202
2016-08-16 $14.26 $14.29 $14.26 $14.29 $11.96 926
2016-08-15 $14.23 $14.34 $14.23 $14.30 $11.97 11,330
2016-08-12 $14.20 $14.20 $14.20 $14.20 $11.89 1,004
2016-08-11 $14.21 $14.31 $14.21 $14.31 $11.98 869
2016-08-10 $14.34 $14.34 $14.14 $14.23 $11.91 1,360
2016-08-09 $14.16 $14.16 $14.16 $14.16 $11.85 25
2016-08-08 $14.19 $14.19 $14.16 $14.16 $11.85 397
2016-08-05 $14.00 $14.00 $14.00 $14.00 $11.71 188
2016-08-04 $13.93 $13.96 $13.91 $13.96 $11.69 3,044
2016-08-03 $13.92 $13.92 $13.92 $13.92 $11.65 106
2016-08-02 $14.00 $14.00 $13.85 $13.92 $11.65 4,570
2016-08-01 $14.03 $14.05 $14.03 $14.04 $11.75 22,124
2016-07-29 $13.96 $14.06 $13.96 $14.02 $11.74 4,229
2016-07-28 $13.88 $13.97 $13.88 $13.96 $11.68 2,120
2016-07-27 $13.95 $13.95 $13.95 $13.95 $11.67 1,535
2016-07-26 $13.88 $13.88 $13.83 $13.87 $11.61 925
2016-07-25 $13.90 $13.90 $13.81 $13.82 $11.57 4,555
2016-07-22 $13.88 $13.95 $13.87 $13.95 $11.68 3,347
2016-07-21 $13.96 $13.96 $13.87 $13.88 $11.62 8,871
2016-07-20 $13.91 $13.97 $13.91 $13.97 $11.69 652
2016-07-19 $13.94 $13.94 $13.87 $13.93 $11.66 1,934
2016-07-18 $13.98 $13.98 $13.98 $13.98 $11.70 0
2016-07-15 $14.00 $14.00 $13.90 $13.98 $11.70 6,073
2016-07-14 $13.98 $14.09 $13.98 $14.09 $11.79 4,126
2016-07-13 $13.99 $13.99 $13.87 $13.91 $11.64 8,306
2016-07-12 $13.92 $13.92 $13.88 $13.91 $11.64 2,257
2016-07-11 $13.80 $13.81 $13.80 $13.81 $11.56 370
2016-07-08 $13.68 $13.70 $13.68 $13.70 $11.47 1,826
2016-07-07 $13.59 $13.62 $13.49 $13.53 $11.33 5,558
2016-07-06 $13.43 $13.53 $13.37 $13.53 $11.32 8,553
2016-07-05 $13.69 $13.69 $13.69 $13.69 $11.46 27
2016-07-01 $13.69 $13.70 $13.46 $13.69 $11.46 1,482
2016-06-30 $13.60 $13.69 $13.58 $13.66 $11.43 10,440
2016-06-29 $13.53 $13.59 $13.53 $13.59 $11.38 1,767
2016-06-28 $13.13 $13.19 $13.13 $13.18 $11.03 1,976
2016-06-27 $12.95 $12.95 $12.71 $12.78 $10.70 24,966
2016-06-24 $12.83 $13.19 $12.83 $12.94 $10.83 1,663
2016-06-23 $13.35 $13.51 $13.35 $13.50 $11.30 5,055
2016-06-22 $13.35 $13.41 $13.30 $13.30 $11.13 2,406
2016-06-21 $13.23 $13.34 $13.23 $13.34 $11.17 5,150
2016-06-20 $13.25 $13.30 $13.22 $13.22 $11.06 6,529
2016-06-17 $12.99 $13.03 $12.94 $12.99 $10.87 677
2016-06-16 $12.84 $13.06 $12.84 $13.06 $10.93 726
2016-06-15 $12.99 $13.09 $12.99 $13.06 $10.93 4,680
2016-06-14 $12.95 $12.95 $12.85 $12.90 $10.80 4,195
2016-06-13 $13.00 $13.00 $12.93 $13.00 $10.88 3,681
2016-06-10 $13.23 $13.23 $13.10 $13.10 $10.97 1,225
2016-06-09 $13.35 $13.35 $13.32 $13.34 $11.16 3,620
2016-06-08 $13.57 $13.57 $13.44 $13.44 $11.25 750
2016-06-07 $13.54 $13.54 $13.43 $13.44 $11.25 4,028
2016-06-06 $13.20 $13.41 $13.20 $13.41 $11.22 3,108
2016-06-03 $13.04 $13.16 $12.99 $13.05 $10.93 5,398
2016-06-02 $12.85 $12.85 $12.82 $12.82 $10.73 1,681
2016-06-01 $12.85 $12.85 $12.85 $12.85 $10.76 79
2016-05-31 $12.87 $12.87 $12.85 $12.85 $10.76 439
2016-05-27 $12.85 $12.92 $12.83 $12.83 $10.74 4,064
2016-05-26 $12.83 $12.98 $12.82 $12.85 $10.75 2,311
2016-05-25 $12.78 $12.86 $12.78 $12.86 $10.76 700
2016-05-24 $12.76 $12.76 $12.76 $12.76 $10.68 0
2016-05-23 $12.72 $12.76 $12.69 $12.76 $10.68 3,956
2016-05-20 $12.76 $12.77 $12.72 $12.72 $10.65 7,929
2016-05-19 $12.87 $12.87 $12.87 $12.87 $10.77 26
2016-05-18 $12.75 $12.90 $12.74 $12.87 $10.77 2,614
2016-05-17 $12.80 $12.80 $12.80 $12.80 $10.71 5
2016-05-16 $12.80 $12.85 $12.80 $12.80 $10.71 2,571
2016-05-13 $12.78 $12.78 $12.78 $12.78 $10.70 811
2016-05-12 $12.88 $12.88 $12.88 $12.88 $10.78 800
2016-05-11 $12.85 $12.91 $12.85 $12.91 $10.81 270
2016-05-10 $12.87 $12.89 $12.87 $12.89 $10.79 411
2016-05-09 $12.82 $12.82 $12.64 $12.68 $10.61 142,311
2016-05-06 $12.85 $12.85 $12.85 $12.85 $10.75 0
2016-05-05 $13.07 $13.07 $12.85 $12.85 $10.75 1,450
2016-05-04 $13.00 $13.00 $12.82 $12.86 $10.76 2,458
2016-05-03 $13.20 $13.20 $13.20 $13.20 $11.05 176
2016-05-02 $13.26 $13.28 $13.26 $13.28 $11.12 4,525
2016-04-29 $13.26 $13.30 $13.21 $13.25 $11.09 5,170
2016-04-28 $13.46 $13.46 $13.42 $13.42 $11.24 587
2016-04-27 $13.38 $13.50 $13.38 $13.50 $11.30 2,466
2016-04-26 $13.54 $13.54 $13.43 $13.49 $11.29 2,388
2016-04-25 $13.68 $13.68 $13.51 $13.52 $11.32 13,804
2016-04-22 $13.70 $13.70 $13.68 $13.68 $11.45 4,880
2016-04-21 $13.65 $13.65 $13.62 $13.62 $11.40 1,384
2016-04-20 $13.83 $13.83 $13.83 $13.83 $11.58 480
2016-04-19 $13.82 $13.87 $13.82 $13.87 $11.61 1,507
2016-04-18 $13.52 $13.64 $13.48 $13.64 $11.42 7,210
2016-04-15 $13.48 $13.56 $13.48 $13.56 $11.35 1,282
2016-04-14 $13.50 $13.58 $13.50 $13.51 $11.31 3,048
2016-04-13 $13.48 $13.65 $13.39 $13.54 $11.33 12,441
2016-04-12 $13.20 $13.51 $13.18 $13.51 $11.31 4,459
2016-04-11 $13.30 $13.30 $13.29 $13.30 $11.13 2,255
2016-04-08 $13.48 $13.48 $13.20 $13.26 $11.10 650
2016-04-07 $13.33 $13.33 $13.17 $13.17 $11.02 1,981
2016-04-06 $13.30 $13.36 $13.30 $13.36 $11.18 912
2016-04-05 $13.32 $13.38 $13.30 $13.30 $11.13 1,391
2016-04-04 $13.52 $13.52 $13.52 $13.52 $11.32 138
2016-04-01 $13.33 $13.52 $13.23 $13.52 $11.32 6,393
2016-03-31 $13.59 $13.60 $13.53 $13.53 $11.33 3,890
2016-03-30 $13.46 $13.51 $13.46 $13.50 $11.30 4,722
2016-03-29 $13.15 $13.15 $13.15 $13.15 $11.01 44
2016-03-28 $13.15 $13.15 $13.14 $13.15 $11.01 5,950
2016-03-24 $13.13 $13.18 $13.13 $13.18 $11.03 11,901
2016-03-23 $13.43 $13.43 $13.43 $13.43 $11.24 0
2016-03-22 $13.35 $13.43 $13.35 $13.43 $11.24 3,518
2016-03-21 $13.44 $13.44 $13.44 $13.44 $11.25 289
2016-03-18 $13.51 $13.54 $13.51 $13.54 $11.33 389
2016-03-17 $13.33 $13.41 $13.33 $13.41 $11.22 898
2016-03-16 $13.02 $13.02 $13.02 $13.02 $10.90 10
2016-03-15 $13.01 $13.02 $12.94 $13.02 $10.90 1,260
2016-03-14 $13.09 $13.09 $13.09 $13.09 $10.96 1,433
2016-03-11 $13.07 $13.16 $13.07 $13.16 $11.02 942
2016-03-10 $12.98 $12.98 $12.98 $12.98 $10.86 364
2016-03-09 $12.93 $12.99 $12.93 $12.99 $10.87 664
2016-03-08 $12.89 $12.89 $12.84 $12.84 $10.75 353
2016-03-07 $13.10 $13.21 $13.10 $13.11 $10.97 1,368
2016-03-04 $13.06 $13.25 $13.04 $13.17 $11.02 3,432
2016-03-03 $12.77 $12.98 $12.70 $12.90 $10.80 14,437
2016-03-02 $12.63 $12.74 $12.62 $12.70 $10.63 11,562
2016-03-01 $12.46 $12.58 $12.46 $12.58 $10.53 2,924
2016-02-29 $12.27 $12.27 $12.27 $12.27 $10.27 2,022
2016-02-26 $12.15 $12.15 $12.15 $12.15 $10.17 460
2016-02-25 $12.08 $12.19 $12.07 $12.19 $10.20 3,749
2016-02-24 $12.00 $12.10 $11.93 $12.10 $10.13 1,973
2016-02-23 $12.26 $12.26 $12.20 $12.20 $10.21 878
2016-02-22 $12.28 $12.35 $12.28 $12.35 $10.34 2,680
2016-02-19 $12.27 $12.27 $12.15 $12.16 $10.18 1,879
2016-02-18 $12.38 $12.38 $12.33 $12.33 $10.32 2,062
2016-02-17 $12.27 $12.38 $12.27 $12.38 $10.36 1,366
2016-02-16 $12.19 $12.28 $12.15 $12.24 $10.25 110,275
2016-02-12 $11.95 $12.03 $11.94 $12.03 $10.07 2,765
2016-02-11 $11.95 $12.02 $11.90 $12.00 $10.04 2,376
2016-02-10 $12.13 $12.13 $12.04 $12.08 $10.11 1,488
2016-02-09 $11.85 $11.94 $11.82 $11.82 $9.89 1,715
2016-02-08 $11.84 $11.84 $11.84 $11.84 $9.91 155
2016-02-05 $12.09 $12.09 $11.99 $12.04 $10.08 4,784
2016-02-04 $12.02 $12.02 $12.02 $12.02 $10.06 309
2016-02-03 $11.57 $11.78 $11.45 $11.77 $9.85 9,457
2016-02-02 $11.67 $11.67 $11.47 $11.51 $9.64 10,601
2016-02-01 $11.87 $11.90 $11.85 $11.90 $9.96 3,034
2016-01-29 $11.98 $12.00 $11.96 $12.00 $10.04 1,553
2016-01-28 $11.69 $11.69 $11.62 $11.65 $9.75 9,133
2016-01-27 $11.61 $11.61 $11.61 $11.61 $9.72 5
2016-01-26 $11.57 $11.61 $11.57 $11.61 $9.72 1,470
2016-01-25 $11.53 $11.54 $11.47 $11.47 $9.60 4,707
2016-01-22 $11.46 $11.55 $11.46 $11.49 $9.62 3,270
2016-01-21 $11.16 $11.25 $11.12 $11.22 $9.39 2,325
2016-01-20 $11.20 $11.20 $11.01 $11.19 $9.37 4,720
2016-01-19 $11.36 $11.36 $11.29 $11.29 $9.45 1,001
2016-01-15 $11.20 $11.20 $11.06 $11.08 $9.27 2,698
2016-01-14 $11.40 $11.52 $11.40 $11.52 $9.64 2,705
2016-01-13 $11.39 $11.39 $11.37 $11.37 $9.51 4,869
2016-01-12 $11.82 $11.83 $11.52 $11.52 $9.64 2,809
2016-01-11 $11.55 $11.55 $11.34 $11.40 $9.54 11,027
2016-01-08 $11.67 $11.67 $11.50 $11.50 $9.62 3,295
2016-01-07 $11.50 $11.56 $11.43 $11.47 $9.60 3,583
2016-01-06 $11.78 $11.78 $11.65 $11.66 $9.76 1,995
2016-01-05 $11.96 $12.00 $11.89 $11.97 $10.02 4,617
2016-01-04 $12.00 $12.00 $11.80 $11.83 $9.90 23,869
2015-12-31 $12.20 $12.20 $12.13 $12.13 $10.15 2,155
2015-12-30 $12.21 $12.22 $12.15 $12.16 $10.18 3,238
2015-12-29 $12.18 $12.31 $12.17 $12.29 $10.29 3,414
2015-12-28 $12.63 $12.72 $12.57 $12.63 $10.20 9,850
2015-12-24 $12.61 $12.77 $12.61 $12.71 $10.27 2,100
2015-12-23 $12.65 $12.66 $12.65 $12.66 $10.23 5,643
2015-12-22 $12.50 $12.56 $12.49 $12.54 $10.13 2,326
2015-12-21 $12.48 $12.48 $12.42 $12.43 $10.04 1,937
2015-12-18 $12.52 $12.52 $12.39 $12.45 $10.06 1,394
2015-12-17 $12.54 $12.63 $12.54 $12.55 $10.14 1,789
2015-12-16 $12.61 $12.82 $12.60 $12.72 $10.28 2,872
2015-12-15 $12.39 $12.52 $12.39 $12.47 $10.08 7,104
2015-12-14 $12.20 $12.21 $12.19 $12.19 $9.85 3,225
2015-12-11 $12.33 $12.33 $12.20 $12.20 $9.86 2,707
2015-12-10 $12.62 $12.62 $12.55 $12.55 $10.14 1,674
2015-12-09 $12.56 $12.60 $12.56 $12.58 $10.16 1,391
2015-12-08 $12.60 $12.60 $12.60 $12.60 $10.18 126
2015-12-07 $12.88 $12.88 $12.76 $12.76 $10.31 4,714
2015-12-04 $12.95 $12.96 $12.93 $12.96 $10.47 1,177
2015-12-03 $12.82 $12.82 $12.75 $12.75 $10.30 1,112
2015-12-02 $12.82 $12.82 $12.70 $12.70 $10.26 6,904
2015-12-01 $12.88 $12.90 $12.86 $12.90 $10.42 1,228
2015-11-30 $12.75 $12.75 $12.66 $12.70 $10.26 8,254
2015-11-27 $12.78 $12.78 $12.73 $12.74 $10.29 3,031
2015-11-25 $12.97 $12.99 $12.97 $12.99 $10.49 526
2015-11-24 $12.95 $13.06 $12.93 $13.04 $10.53 2,362
2015-11-23 $12.88 $12.89 $12.88 $12.89 $10.42 500
2015-11-20 $13.01 $13.04 $12.97 $12.97 $10.48 4,850
2015-11-19 $12.81 $12.93 $12.81 $12.89 $10.41 3,669
2015-11-18 $12.62 $12.73 $12.62 $12.73 $10.29 1,669
2015-11-17 $12.75 $12.75 $12.75 $12.75 $10.30 410
2015-11-16 $12.64 $12.79 $12.64 $12.79 $10.33 4,375
2015-11-13 $12.64 $12.64 $12.52 $12.54 $10.13 3,986
2015-11-12 $12.69 $12.71 $12.69 $12.71 $10.27 667
2015-11-11 $12.79 $12.85 $12.79 $12.85 $10.38 1,276
2015-11-10 $12.79 $12.79 $12.73 $12.73 $10.29 762
2015-11-09 $12.88 $12.88 $12.74 $12.75 $10.30 13,926
2015-11-06 $13.09 $13.09 $12.97 $12.97 $10.48 2,043
2015-11-05 $13.19 $13.23 $13.19 $13.22 $10.68 3,727
2015-11-04 $13.38 $13.38 $13.19 $13.19 $10.66 3,926
2015-11-03 $13.20 $13.41 $13.20 $13.34 $10.78 8,319
2015-11-02 $13.06 $13.11 $13.06 $13.09 $10.58 1,577
2015-10-30 $12.98 $12.98 $12.95 $12.97 $10.48 2,354
2015-10-29 $13.00 $13.03 $12.98 $13.01 $10.51 5,466
2015-10-28 $13.34 $13.38 $13.13 $13.17 $10.64 3,954
2015-10-27 $13.48 $13.48 $13.37 $13.38 $10.81 1,557
2015-10-26 $13.63 $13.63 $13.60 $13.60 $10.99 2,266
2015-10-23 $13.58 $13.64 $13.58 $13.62 $11.00 8,473
2015-10-22 $13.46 $13.55 $13.46 $13.54 $10.94 6,948
2015-10-21 $13.26 $13.31 $13.26 $13.31 $10.75 720
2015-10-20 $13.35 $13.35 $13.33 $13.33 $10.77 2,509
2015-10-19 $13.45 $13.45 $13.33 $13.33 $10.77 7,151
2015-10-16 $13.57 $13.57 $13.57 $13.57 $10.96 516
2015-10-15 $13.51 $13.52 $13.49 $13.52 $10.92 6,467
2015-10-14 $13.35 $13.35 $13.31 $13.35 $10.79 1,010
2015-10-13 $13.31 $13.32 $13.22 $13.22 $10.68 1,597
2015-10-12 $13.63 $13.63 $13.50 $13.50 $10.91 4,514
2015-10-09 $13.54 $13.64 $13.54 $13.57 $10.97 3,425
2015-10-08 $13.13 $13.33 $13.10 $13.31 $10.75 5,349
2015-10-07 $13.05 $13.16 $13.05 $13.16 $10.63 1,576
2015-10-06 $12.67 $12.67 $12.59 $12.63 $10.20 12,836
2015-10-05 $12.35 $12.52 $12.35 $12.47 $10.08 17,786
2015-10-02 $11.95 $12.10 $11.95 $12.10 $9.78 9,718
2015-10-01 $11.98 $11.98 $11.85 $11.87 $9.59 35,448
2015-09-30 $11.93 $11.93 $11.93 $11.93 $9.64 777
2015-09-29 $11.76 $11.85 $11.76 $11.82 $9.55 2,821
2015-09-28 $11.87 $11.87 $11.69 $11.69 $9.45 2,580
2015-09-25 $12.10 $12.10 $12.02 $12.04 $9.73 1,807
2015-09-24 $11.88 $12.09 $11.86 $12.08 $9.76 51,753
2015-09-23 $12.12 $12.17 $12.09 $12.09 $9.77 6,911
2015-09-22 $12.47 $12.47 $12.34 $12.34 $9.97 9,747
2015-09-21 $12.63 $12.63 $12.62 $12.62 $10.20 490
2015-09-18 $12.84 $12.84 $12.67 $12.67 $10.24 276,369
2015-09-17 $13.03 $13.10 $13.03 $13.09 $10.58 1,145
2015-09-16 $12.67 $12.82 $12.67 $12.79 $10.33 2,560
2015-09-15 $12.55 $12.74 $12.54 $12.69 $10.26 14,773
2015-09-14 $12.58 $12.58 $12.53 $12.53 $10.12 3,548
2015-09-11 $12.50 $12.50 $12.46 $12.46 $10.07 793
2015-09-10 $12.53 $12.60 $12.50 $12.60 $10.18 8,685
2015-09-09 $12.62 $12.62 $12.47 $12.47 $10.08 2,513
2015-09-08 $12.47 $12.47 $12.37 $12.43 $10.04 10,476
2015-09-04 $12.50 $12.50 $12.31 $12.33 $9.96 3,858
2015-09-03 $12.64 $12.77 $12.63 $12.63 $10.20 16,845
2015-09-02 $12.70 $12.70 $12.59 $12.64 $10.21 7,084
2015-09-01 $12.62 $12.69 $12.52 $12.53 $10.12 8,008
2015-08-31 $12.85 $12.85 $12.76 $12.78 $10.33 10,376
2015-08-28 $12.89 $12.93 $12.83 $12.85 $10.38 11,323
2015-08-27 $12.97 $13.08 $12.93 $13.04 $10.54 7,889
2015-08-26 $12.58 $12.60 $12.34 $12.60 $10.18 15,113
2015-08-25 $12.65 $12.65 $12.30 $12.30 $9.94 8,527
2015-08-24 $11.65 $12.19 $11.02 $12.19 $9.85 15,642
2015-08-21 $12.72 $12.72 $12.49 $12.49 $10.09 3,497
2015-08-20 $12.96 $13.04 $12.85 $12.86 $10.39 3,941
2015-08-19 $13.06 $13.10 $12.95 $13.06 $10.55 8,040
2015-08-18 $13.18 $13.18 $13.13 $13.13 $10.61 1,559
2015-08-17 $13.24 $13.24 $13.12 $13.22 $10.68 4,984
2015-08-14 $13.48 $13.48 $13.48 $13.48 $10.89 248
2015-08-13 $13.39 $13.47 $13.38 $13.44 $10.86 11,648

Global X FTSE Southeast Asia ETF (ASEA) News Headlines

Recent Global X FTSE Southeast Asia ETF (ASEA) News
Similar Companies to Global X FTSE Southeast Asia ETF (ASEA) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.