Invesco DB Energy Fund (DBE) Exchange: NYSE ARCA

Data as of March 29, 2024

$19.99 ($0.02) 0.10%

Invesco DB Energy Fund - Daily Information
Click for more stock information on Invesco DB Energy Fund.
Daily Information Data
Date March 29, 2024
Open $19.89
Previous Close $19.99
High $20.05
Low $19.89
Adjusted Open $19.89
Previous Adjusted Close $19.99
Adjusted High $20.05
Adjusted Low $19.89

About Invesco DB Energy Fund (DBE)

Historical ETF prices for PowerShares DB Energy Fund (DBE). PowerShares DB Energy Fund (the Fund) is based on the Deutsche Bank Liquid Commodity Index - Optimum Yield Energy Excess Return (the Index). The Index is a rules-based index composed of futures contracts on some of the most heavily traded energy commodities in the world-light sweet crude oil (WTI), heating oil, brent crude oil, reformulated blendstock for oxygenate blending (RBOB) gasoline and natural gas. The Index is intended to reflect the performance of the energy sector. The Fund is a separate series of PowerShares DB Multi-Sector Commodity Trust (the Trust). The Fund is managed by DB Commodity Services LLC (the Managing Owner).

Historical Stock Data for Invesco DB Energy Fund (DBE)

Date Open High Low Close Adj.Close Volume
2024-02-16 $19.89 $20.05 $19.89 $19.99 $19.99 10,048
2024-02-15 $19.83 $20.07 $19.83 $19.97 $19.97 11,948
2024-02-14 $20.20 $20.22 $19.79 $19.82 $19.82 54,561
2024-02-13 $20.28 $20.28 $20.11 $20.15 $20.15 10,136
2024-02-12 $20.20 $20.26 $20.13 $20.22 $20.22 24,437
2024-02-09 $20.17 $20.27 $20.14 $20.21 $20.21 13,058
2024-02-08 $19.91 $20.14 $19.91 $20.08 $20.08 13,147
2024-02-07 $19.61 $19.75 $19.61 $19.72 $19.72 19,630
2024-02-06 $19.51 $19.65 $19.50 $19.58 $19.58 88,700
2024-02-05 $19.27 $19.53 $19.20 $19.53 $19.53 13,857
2024-02-02 $19.32 $19.41 $19.23 $19.28 $19.28 7,985
2024-02-01 $20.08 $20.08 $19.57 $19.57 $19.57 82,372
2024-01-31 $20.26 $20.26 $19.94 $19.97 $19.97 30,579
2024-01-30 $20.10 $20.33 $20.03 $20.28 $20.28 85,568
2024-01-29 $20.10 $20.23 $20.08 $20.17 $20.17 68,371
2024-01-26 $20.13 $20.45 $19.99 $20.45 $20.45 22,755
2024-01-25 $20.11 $20.24 $20.03 $20.18 $20.18 27,704
2024-01-24 $19.83 $20.02 $19.77 $19.93 $19.93 32,600
2024-01-23 $19.65 $19.80 $19.64 $19.77 $19.77 15,771
2024-01-22 $19.55 $19.84 $19.55 $19.76 $19.76 23,490
2024-01-19 $19.77 $19.77 $19.48 $19.59 $19.59 71,541
2024-01-18 $19.61 $19.74 $19.49 $19.71 $19.71 36,138
2024-01-17 $19.32 $19.58 $19.28 $19.55 $19.55 133,566
2024-01-16 $19.68 $19.71 $19.45 $19.45 $19.45 56,408
2024-01-12 $20.00 $20.03 $19.66 $19.74 $19.74 14,867
2024-01-11 $19.68 $19.81 $19.50 $19.57 $19.57 193,515
2024-01-10 $19.54 $19.62 $19.26 $19.31 $19.31 24,476
2024-01-09 $19.36 $19.63 $19.36 $19.51 $19.51 22,593
2024-01-08 $19.09 $19.28 $18.99 $19.28 $19.28 25,960
2024-01-05 $19.65 $19.74 $19.60 $19.68 $19.68 17,114
2024-01-04 $19.60 $19.64 $19.25 $19.48 $19.48 10,402
2024-01-03 $19.42 $19.68 $19.42 $19.65 $19.65 627,820
2024-01-02 $19.40 $19.40 $19.04 $19.09 $19.09 41,916
2023-12-29 $19.41 $19.41 $19.13 $19.19 $19.19 52,819
2023-12-28 $19.52 $19.67 $19.26 $19.30 $19.30 23,654
2023-12-27 $19.86 $19.93 $19.61 $19.61 $19.61 39,458
2023-12-26 $20.02 $20.02 $19.80 $19.83 $19.83 126,500
2023-12-22 $19.87 $19.89 $19.59 $19.59 $19.59 18,877
2023-12-21 $19.64 $19.81 $19.64 $19.77 $19.77 29,873
2023-12-20 $20.14 $20.14 $19.78 $19.78 $19.78 70,273
2023-12-19 $19.77 $20.05 $19.77 $20.05 $20.05 44,849
2023-12-18 $20.07 $20.18 $19.78 $19.80 $19.80 43,560
2023-12-15 $20.28 $20.42 $20.08 $20.32 $19.59 138,320
2023-12-14 $20.12 $20.31 $20.12 $20.23 $19.50 845,224
2023-12-13 $19.50 $19.79 $19.50 $19.79 $19.08 178,541
2023-12-12 $19.65 $19.65 $19.39 $19.45 $18.74 57,671
2023-12-11 $19.90 $20.06 $19.80 $20.06 $19.34 39,908
2023-12-08 $20.00 $20.08 $19.90 $20.03 $19.31 86,905
2023-12-07 $19.80 $19.99 $19.65 $19.78 $19.07 590,288
2023-12-06 $20.05 $20.16 $19.74 $19.78 $19.07 35,691
2023-12-05 $20.81 $20.89 $20.46 $20.47 $19.73 227,147
2023-12-04 $20.64 $20.95 $20.46 $20.73 $19.98 1,053,130
2023-12-01 $21.21 $21.42 $20.83 $20.84 $20.09 68,371
2023-11-30 $21.94 $22.07 $21.09 $21.12 $20.36 50,944
2023-11-29 $21.59 $21.80 $21.24 $21.75 $20.96 40,478
2023-11-28 $21.25 $21.63 $21.23 $21.45 $20.67 19,111
2023-11-27 $21.21 $21.38 $21.12 $21.18 $20.42 34,773
2023-11-24 $21.46 $21.65 $21.35 $21.35 $21.35 3,686
2023-11-22 $20.96 $21.61 $20.90 $21.56 $21.56 68,893
2023-11-21 $21.59 $21.79 $21.55 $21.78 $21.78 26,351
2023-11-20 $21.68 $21.85 $21.61 $21.66 $21.66 78,259
2023-11-17 $20.92 $21.37 $20.92 $21.29 $21.29 88,664
2023-11-16 $21.18 $21.18 $20.64 $20.73 $20.73 42,451
2023-11-15 $21.63 $21.79 $21.59 $21.63 $21.63 52,817
2023-11-14 $22.01 $22.20 $21.81 $21.82 $21.82 111,803
2023-11-13 $21.56 $21.95 $21.56 $21.93 $21.93 14,320
2023-11-10 $21.47 $21.68 $21.42 $21.54 $21.54 77,829
2023-11-09 $21.28 $21.55 $21.22 $21.24 $21.24 143,748
2023-11-08 $21.54 $21.60 $21.17 $21.26 $21.26 31,190
2023-11-07 $21.93 $21.94 $21.63 $21.66 $21.66 35,218
2023-11-06 $22.61 $22.67 $22.47 $22.47 $22.47 11,213
2023-11-03 $22.55 $22.76 $22.26 $22.40 $22.40 109,974
2023-11-02 $22.39 $22.81 $22.37 $22.79 $22.79 149,015
2023-11-01 $22.77 $22.83 $22.23 $22.32 $22.32 121,350
2023-10-31 $22.64 $22.70 $22.35 $22.43 $22.43 20,738
2023-10-30 $22.83 $22.89 $22.39 $22.51 $22.51 19,738
2023-10-27 $22.94 $23.20 $22.69 $23.10 $23.10 20,786
2023-10-26 $22.66 $22.85 $22.65 $22.78 $22.78 10,647
2023-10-25 $22.82 $23.11 $22.53 $23.03 $23.03 23,863
2023-10-24 $22.97 $22.97 $22.52 $22.72 $22.72 51,311
2023-10-23 $23.36 $23.45 $23.04 $23.17 $23.17 50,152
2023-10-20 $23.78 $23.82 $23.46 $23.58 $23.58 441,964
2023-10-19 $23.32 $23.75 $23.21 $23.74 $23.74 681,323
2023-10-18 $23.34 $23.46 $23.27 $23.42 $23.42 43,500
2023-10-17 $22.92 $23.13 $22.84 $23.12 $23.12 10,556
2023-10-16 $23.10 $23.11 $22.90 $23.07 $23.07 104,350
2023-10-13 $22.75 $23.14 $22.75 $23.11 $23.11 10,864
2023-10-12 $22.50 $22.50 $22.06 $22.24 $22.24 36,163
2023-10-11 $22.28 $22.34 $22.08 $22.32 $22.32 41,288
2023-10-10 $22.49 $22.50 $22.30 $22.48 $22.48 7,708
2023-10-09 $22.31 $22.44 $22.22 $22.43 $22.43 16,951
2023-10-06 $21.85 $21.86 $21.64 $21.71 $21.71 51,672
2023-10-05 $21.64 $21.93 $21.56 $21.70 $21.70 703,927
2023-10-04 $22.68 $22.98 $21.95 $22.02 $22.02 28,266
2023-10-03 $23.15 $23.20 $23.04 $23.19 $23.19 28,521
2023-10-02 $23.49 $23.49 $23.10 $23.16 $23.16 116,531
2023-09-29 $23.74 $23.74 $23.36 $23.41 $23.41 87,822
2023-09-28 $23.88 $23.92 $23.66 $23.72 $23.72 23,385
2023-09-27 $23.93 $24.07 $23.93 $23.97 $23.97 13,811
2023-09-26 $23.53 $23.69 $23.47 $23.68 $23.68 16,541
2023-09-25 $23.66 $23.67 $23.46 $23.61 $23.61 6,546
2023-09-22 $24.00 $24.01 $23.63 $23.72 $23.72 21,259
2023-09-21 $24.04 $24.11 $23.79 $23.79 $23.79 9,082
2023-09-20 $23.84 $24.08 $23.79 $23.80 $23.80 22,533
2023-09-19 $24.24 $24.28 $24.07 $24.19 $24.19 23,138
2023-09-18 $24.20 $24.26 $24.05 $24.18 $24.18 23,039
2023-09-15 $24.05 $24.18 $24.01 $24.15 $24.15 17,441
2023-09-14 $24.17 $24.29 $24.17 $24.25 $24.25 98,032
2023-09-13 $23.89 $24.01 $23.83 $23.98 $23.98 101,781
2023-09-12 $23.83 $23.95 $23.83 $23.91 $23.91 46,131
2023-09-11 $23.67 $23.68 $23.56 $23.66 $23.66 27,653
2023-09-08 $23.47 $23.60 $23.42 $23.53 $23.53 15,795
2023-09-07 $23.31 $23.38 $23.23 $23.35 $23.35 15,361
2023-09-06 $23.16 $23.45 $23.11 $23.40 $23.40 21,796
2023-09-05 $23.37 $23.51 $23.23 $23.29 $23.29 48,136
2023-09-01 $22.90 $23.03 $22.90 $23.03 $23.03 31,691
2023-08-31 $22.49 $22.68 $22.45 $22.68 $22.68 23,134
2023-08-30 $22.41 $22.48 $22.30 $22.41 $22.41 8,353
2023-08-29 $22.27 $22.36 $22.04 $22.36 $22.36 13,538
2023-08-28 $22.31 $22.41 $22.18 $22.21 $22.21 9,963
2023-08-25 $22.22 $22.44 $22.18 $22.34 $22.34 15,827
2023-08-24 $21.84 $22.08 $21.81 $22.06 $22.06 19,527
2023-08-23 $21.89 $22.13 $21.84 $21.99 $21.99 7,713
2023-08-22 $22.31 $22.31 $22.20 $22.24 $22.24 6,723
2023-08-21 $22.46 $22.47 $22.21 $22.24 $22.24 19,981
2023-08-18 $22.16 $22.38 $22.16 $22.34 $22.34 4,883
2023-08-17 $22.36 $22.36 $22.13 $22.16 $22.16 39,298
2023-08-16 $22.38 $22.39 $21.99 $21.99 $21.99 33,977
2023-08-15 $22.47 $22.47 $22.18 $22.30 $22.30 26,637
2023-08-14 $22.54 $22.66 $22.47 $22.53 $22.53 34,912
2023-08-11 $22.68 $22.80 $22.64 $22.66 $22.66 47,499
2023-08-10 $22.80 $22.85 $22.60 $22.68 $22.68 26,504
2023-08-09 $22.80 $22.94 $22.71 $22.92 $22.92 12,034
2023-08-08 $22.13 $22.65 $22.02 $22.60 $22.60 83,939
2023-08-07 $22.47 $22.52 $22.32 $22.52 $22.52 8,979
2023-08-04 $22.38 $22.58 $22.27 $22.46 $22.46 24,995
2023-08-03 $22.00 $22.34 $22.00 $22.30 $22.30 9,018
2023-08-02 $22.27 $22.28 $21.82 $21.98 $21.98 275,012
2023-08-01 $22.28 $22.39 $22.18 $22.32 $22.32 94,284
2023-07-31 $22.23 $22.38 $22.18 $22.33 $22.33 22,942
2023-07-28 $21.92 $22.15 $21.91 $22.14 $22.14 21,446
2023-07-27 $21.81 $22.05 $21.73 $21.94 $21.94 14,557
2023-07-26 $21.68 $21.80 $21.68 $21.76 $21.76 15,796
2023-07-25 $21.66 $21.81 $21.58 $21.77 $21.77 34,197
2023-07-24 $21.43 $21.79 $21.37 $21.71 $21.71 27,869
2023-07-21 $21.20 $21.38 $21.19 $21.31 $21.31 13,523
2023-07-20 $21.07 $21.07 $20.83 $21.02 $21.02 8,324
2023-07-19 $20.97 $21.09 $20.83 $20.89 $20.89 15,801
2023-07-18 $20.69 $20.94 $20.69 $20.87 $20.87 14,827
2023-07-17 $20.61 $20.71 $20.54 $20.58 $20.58 50,219
2023-07-14 $21.01 $21.06 $20.72 $20.73 $20.73 16,906
2023-07-13 $20.84 $21.10 $20.79 $21.10 $21.10 18,959
2023-07-12 $20.78 $20.89 $20.72 $20.87 $20.87 84,026
2023-07-11 $20.40 $20.67 $20.40 $20.65 $20.65 19,404
2023-07-10 $20.26 $20.45 $20.17 $20.30 $20.30 26,681
2023-07-07 $19.90 $20.32 $19.90 $20.25 $20.25 25,184
2023-07-06 $19.92 $19.94 $19.61 $19.93 $19.93 7,469
2023-07-05 $19.99 $20.05 $19.83 $19.97 $19.97 91,581
2023-07-03 $19.79 $19.85 $19.62 $19.65 $19.65 10,038
2023-06-30 $19.61 $19.82 $19.61 $19.80 $19.80 11,695
2023-06-29 $19.49 $19.65 $19.41 $19.57 $19.57 7,763
2023-06-28 $19.19 $19.55 $19.11 $19.42 $19.42 18,110
2023-06-27 $19.49 $19.54 $19.12 $19.20 $19.20 13,802
2023-06-26 $19.26 $19.58 $19.26 $19.51 $19.51 16,176
2023-06-23 $19.13 $19.39 $19.13 $19.37 $19.37 15,303
2023-06-22 $19.47 $19.61 $19.35 $19.42 $19.42 16,721
2023-06-21 $19.62 $20.00 $19.62 $20.00 $20.00 14,085
2023-06-20 $19.75 $19.75 $19.46 $19.72 $19.72 16,916
2023-06-16 $19.73 $20.00 $19.73 $19.97 $19.97 11,195
2023-06-15 $19.36 $19.74 $19.34 $19.70 $19.70 18,983
2023-06-14 $19.47 $19.52 $19.10 $19.18 $19.18 44,379
2023-06-13 $19.32 $19.40 $19.27 $19.28 $19.28 32,614
2023-06-12 $18.98 $18.98 $18.75 $18.79 $18.79 49,112
2023-06-09 $19.56 $19.68 $19.37 $19.39 $19.39 31,009
2023-06-08 $19.70 $19.78 $19.21 $19.52 $19.52 50,144
2023-06-07 $19.68 $19.91 $19.68 $19.81 $19.81 9,047
2023-06-06 $19.35 $19.68 $19.35 $19.54 $19.54 29,606
2023-06-05 $19.88 $19.88 $19.58 $19.58 $19.58 56,815
2023-06-02 $19.56 $19.64 $19.42 $19.60 $19.60 99,469
2023-06-01 $18.74 $19.33 $18.74 $19.15 $19.15 35,663
2023-05-31 $19.04 $19.12 $18.74 $18.74 $18.74 5,390
2023-05-30 $19.24 $19.28 $19.03 $19.13 $19.13 28,966
2023-05-26 $19.81 $19.83 $19.73 $19.83 $19.83 16,806
2023-05-25 $19.66 $19.73 $19.37 $19.58 $19.58 29,165
2023-05-24 $20.00 $20.03 $19.85 $19.99 $19.99 17,136
2023-05-23 $19.75 $19.83 $19.69 $19.73 $19.73 30,874
2023-05-22 $19.45 $19.62 $19.45 $19.58 $19.58 32,288
2023-05-19 $19.81 $19.84 $19.44 $19.59 $19.59 27,210
2023-05-18 $19.73 $19.73 $19.56 $19.68 $19.68 23,904
2023-05-17 $19.55 $19.84 $19.46 $19.83 $19.83 27,976
2023-05-16 $19.43 $19.49 $19.25 $19.25 $19.25 51,602
2023-05-15 $19.20 $19.43 $19.20 $19.40 $19.40 29,620
2023-05-12 $19.33 $19.39 $19.03 $19.08 $19.08 18,065
2023-05-11 $19.37 $19.46 $19.23 $19.39 $19.39 14,999
2023-05-10 $19.70 $19.70 $19.52 $19.66 $19.66 12,039
2023-05-09 $19.56 $19.81 $19.33 $19.74 $19.74 17,122
2023-05-08 $19.62 $19.70 $19.48 $19.57 $19.57 8,507
2023-05-05 $19.19 $19.28 $19.14 $19.25 $19.25 19,327
2023-05-04 $18.62 $18.85 $18.50 $18.62 $18.62 30,242
2023-05-03 $18.85 $18.85 $18.54 $18.56 $18.56 44,064
2023-05-02 $19.67 $19.68 $19.19 $19.24 $19.24 260,932
2023-05-01 $19.97 $20.12 $19.84 $20.09 $20.09 24,583
2023-04-28 $19.89 $20.26 $19.88 $20.26 $20.26 14,934
2023-04-27 $19.90 $19.96 $19.74 $19.88 $19.88 13,763
2023-04-26 $20.28 $20.38 $19.82 $19.86 $19.86 14,226
2023-04-25 $20.50 $20.57 $20.39 $20.42 $20.42 8,848
2023-04-24 $20.60 $21.03 $20.60 $20.97 $20.97 24,145
2023-04-21 $20.67 $20.75 $20.56 $20.64 $20.64 25,292
2023-04-20 $20.51 $20.60 $20.45 $20.47 $20.47 15,487
2023-04-19 $21.02 $21.07 $20.88 $20.92 $20.92 23,680
2023-04-18 $21.20 $21.45 $21.20 $21.28 $21.28 9,697
2023-04-17 $21.48 $21.53 $21.21 $21.35 $21.35 8,969
2023-04-14 $21.54 $21.66 $21.47 $21.57 $21.57 46,230
2023-04-13 $21.61 $21.71 $21.51 $21.55 $21.55 61,345
2023-04-12 $21.47 $21.74 $21.47 $21.71 $21.71 29,434
2023-04-11 $21.20 $21.45 $21.20 $21.41 $21.41 12,299
2023-04-10 $21.19 $21.37 $21.19 $21.22 $21.22 20,089
2023-04-06 $21.30 $21.30 $21.12 $21.20 $21.20 37,338
2023-04-05 $21.24 $21.37 $21.14 $21.33 $21.33 33,939
2023-04-04 $21.29 $21.33 $20.98 $21.13 $21.13 418,326
2023-04-03 $21.21 $21.36 $21.08 $21.21 $21.21 48,340
2023-03-31 $20.39 $20.57 $20.24 $20.54 $20.54 33,247
2023-03-30 $20.12 $20.25 $19.98 $20.20 $20.20 27,958
2023-03-29 $20.33 $20.42 $20.03 $20.05 $20.05 59,390
2023-03-28 $20.16 $20.47 $20.16 $20.33 $20.33 23,750
2023-03-27 $19.85 $20.32 $19.76 $20.31 $20.31 17,804
2023-03-24 $19.53 $19.70 $19.40 $19.65 $19.65 13,039
2023-03-23 $19.95 $20.11 $19.58 $19.61 $19.61 97,607
2023-03-22 $19.83 $19.95 $19.74 $19.75 $19.75 13,542
2023-03-21 $19.51 $19.73 $19.46 $19.71 $19.71 56,640
2023-03-20 $19.25 $19.43 $19.12 $19.42 $19.42 64,926
2023-03-17 $19.58 $19.58 $19.07 $19.27 $19.27 20,099
2023-03-16 $19.02 $19.72 $18.92 $19.56 $19.56 72,040
2023-03-15 $19.53 $19.69 $18.93 $19.46 $19.46 39,578
2023-03-14 $20.55 $20.81 $20.19 $20.26 $20.26 134,575
2023-03-13 $20.55 $21.07 $20.44 $20.82 $20.82 77,601
2023-03-10 $20.93 $21.21 $20.90 $21.13 $21.13 39,978
2023-03-09 $21.35 $21.47 $20.80 $20.84 $20.84 56,176
2023-03-08 $21.24 $21.38 $21.15 $21.24 $21.24 14,694
2023-03-07 $21.99 $21.99 $21.47 $21.51 $21.51 43,031
2023-03-06 $21.86 $22.13 $21.78 $22.13 $22.13 36,513
2023-03-03 $21.49 $22.24 $21.49 $22.24 $22.24 30,849
2023-03-02 $21.84 $21.84 $21.55 $21.73 $21.73 99,023
2023-03-01 $21.34 $21.69 $21.34 $21.69 $21.69 45,777
2023-02-28 $21.46 $21.46 $21.27 $21.34 $21.34 41,861
2023-02-27 $21.24 $21.24 $21.00 $21.14 $21.14 26,471
2023-02-24 $20.74 $21.21 $20.68 $21.21 $21.21 12,242
2023-02-23 $20.79 $20.94 $20.69 $20.92 $20.92 30,907
2023-02-22 $20.91 $20.92 $20.52 $20.55 $20.55 11,525
2023-02-21 $21.00 $21.01 $20.80 $20.95 $20.95 12,755
2023-02-17 $20.78 $21.01 $20.67 $20.98 $20.98 28,255
2023-02-16 $21.53 $21.60 $21.32 $21.33 $21.33 19,176
2023-02-15 $21.53 $21.59 $21.29 $21.56 $21.56 124,779
2023-02-14 $21.40 $21.78 $21.39 $21.77 $21.77 18,634
2023-02-13 $21.52 $21.77 $21.48 $21.62 $21.62 34,864
2023-02-10 $21.44 $21.73 $21.44 $21.72 $21.72 19,307
2023-02-09 $21.15 $21.29 $21.03 $21.14 $21.14 57,211
2023-02-08 $21.48 $21.54 $21.18 $21.42 $21.42 33,136
2023-02-07 $20.74 $21.33 $20.74 $21.33 $21.33 18,789
2023-02-06 $20.56 $20.65 $20.15 $20.63 $20.63 58,773
2023-02-03 $21.05 $21.36 $20.35 $20.37 $20.37 44,198
2023-02-02 $21.19 $21.31 $21.04 $21.05 $21.05 189,847
2023-02-01 $21.83 $21.87 $21.15 $21.28 $21.28 237,607
2023-01-31 $21.54 $22.06 $21.54 $22.03 $22.03 26,512
2023-01-30 $21.84 $22.06 $21.59 $21.59 $21.59 34,175
2023-01-27 $22.63 $22.63 $22.07 $22.12 $22.12 99,573
2023-01-26 $22.63 $22.65 $22.41 $22.53 $22.53 9,467
2023-01-25 $22.62 $22.63 $22.37 $22.41 $22.41 139,091
2023-01-24 $23.08 $23.08 $22.60 $22.65 $22.65 213,461
2023-01-23 $22.94 $23.12 $22.94 $23.07 $23.07 135,652
2023-01-20 $22.77 $22.90 $22.57 $22.84 $22.84 88,176
2023-01-19 $22.40 $22.70 $22.32 $22.58 $22.58 290,551
2023-01-18 $22.65 $22.74 $22.18 $22.18 $22.18 677,495
2023-01-17 $22.55 $22.64 $22.29 $22.57 $22.57 20,221
2023-01-13 $22.17 $22.36 $22.10 $22.35 $22.35 30,536
2023-01-12 $22.18 $22.27 $22.02 $22.07 $22.07 62,952
2023-01-11 $21.72 $21.90 $21.49 $21.87 $21.87 78,922
2023-01-10 $21.40 $21.48 $21.15 $21.29 $21.29 15,300
2023-01-09 $21.43 $21.65 $21.30 $21.40 $21.40 40,039
2023-01-06 $21.20 $21.29 $20.93 $21.01 $21.01 13,593
2023-01-05 $21.03 $21.22 $20.90 $21.03 $21.03 312,171
2023-01-04 $21.24 $21.24 $20.96 $21.14 $21.14 598,913
2023-01-03 $22.08 $22.39 $21.61 $21.76 $21.76 135,907
2022-12-30 $22.34 $22.67 $22.24 $22.67 $22.67 17,019
2022-12-29 $22.00 $22.27 $21.94 $22.27 $22.27 23,704
2022-12-28 $22.73 $22.73 $22.02 $22.37 $22.37 44,199
2022-12-27 $22.52 $22.85 $22.52 $22.73 $22.73 88,290
2022-12-23 $22.14 $22.52 $22.10 $22.47 $22.47 51,102
2022-12-22 $22.28 $22.28 $21.73 $21.92 $21.92 44,626
2022-12-21 $22.15 $22.27 $22.10 $22.27 $22.27 35,618
2022-12-20 $21.58 $21.86 $21.42 $21.77 $21.77 42,945
2022-12-19 $21.87 $21.96 $21.67 $21.84 $21.84 62,964
2022-12-16 $21.93 $22.22 $21.92 $21.99 $21.82 166,581
2022-12-15 $22.67 $22.78 $22.37 $22.50 $22.33 123,921
2022-12-14 $22.58 $22.90 $22.49 $22.79 $22.61 159,995
2022-12-13 $22.28 $22.59 $22.28 $22.46 $22.29 41,461
2022-12-12 $21.59 $22.02 $21.59 $21.93 $21.76 43,485
2022-12-09 $21.55 $21.55 $21.15 $21.44 $21.27 151,808
2022-12-08 $21.59 $21.59 $21.23 $21.33 $21.16 331,333
2022-12-07 $21.94 $22.01 $21.29 $21.45 $21.28 242,414
2022-12-06 $22.43 $22.46 $21.69 $21.86 $21.69 288,907
2022-12-05 $23.73 $23.83 $22.49 $22.57 $22.39 72,289
2022-12-02 $23.86 $24.00 $23.35 $23.48 $23.30 515,928
2022-12-01 $24.49 $24.57 $23.97 $23.98 $23.79 136,367
2022-11-30 $24.08 $24.19 $23.92 $24.14 $23.95 528,514
2022-11-29 $23.57 $23.77 $23.24 $23.54 $23.36 193,239
2022-11-28 $22.74 $23.42 $22.72 $23.09 $22.91 686,157
2022-11-25 $23.76 $23.89 $23.25 $23.25 $23.07 371,294
2022-11-23 $23.73 $23.83 $23.45 $23.59 $23.41 33,857
2022-11-22 $24.14 $24.44 $24.07 $24.23 $24.23 33,227
2022-11-21 $23.22 $23.93 $22.84 $23.85 $23.85 92,204
2022-11-18 $23.40 $23.83 $23.30 $23.80 $23.80 112,257
2022-11-17 $24.43 $24.51 $24.04 $24.16 $24.16 100,857
2022-11-16 $24.65 $24.80 $24.43 $24.73 $24.73 99,860
2022-11-15 $24.64 $25.40 $24.49 $25.00 $25.00 72,739
2022-11-14 $25.22 $25.50 $24.61 $24.61 $24.61 52,744
2022-11-11 $25.42 $25.64 $25.08 $25.36 $25.36 47,888
2022-11-10 $24.66 $25.03 $24.61 $24.84 $24.84 33,470
2022-11-09 $24.95 $24.97 $24.63 $24.63 $24.63 60,924
2022-11-08 $26.10 $26.10 $25.39 $25.49 $25.49 61,131
2022-11-07 $26.41 $26.53 $26.06 $26.11 $26.11 340,249
2022-11-04 $26.28 $26.35 $25.96 $26.34 $26.34 177,742
2022-11-03 $25.24 $25.58 $25.14 $25.41 $25.41 53,464
2022-11-02 $24.99 $25.60 $24.94 $25.39 $25.39 727,222
2022-11-01 $25.10 $25.10 $24.86 $24.90 $24.90 40,676
2022-10-31 $24.61 $24.88 $24.38 $24.59 $24.59 39,398
2022-10-28 $24.95 $25.00 $24.75 $24.89 $24.89 40,454
2022-10-27 $25.14 $25.29 $25.06 $25.20 $25.20 23,303
2022-10-26 $24.61 $25.10 $24.61 $25.05 $25.05 21,335
2022-10-25 $24.31 $24.60 $24.30 $24.48 $24.48 29,810
2022-10-24 $24.16 $24.49 $24.15 $24.27 $24.27 16,596
2022-10-21 $23.95 $24.15 $23.80 $24.05 $24.05 40,599
2022-10-20 $24.46 $24.58 $23.99 $24.08 $24.08 24,247
2022-10-19 $23.94 $24.30 $23.89 $24.13 $24.13 68,358
2022-10-18 $24.33 $24.36 $23.89 $24.07 $24.07 87,467
2022-10-17 $24.75 $24.77 $24.41 $24.48 $24.48 67,718
2022-10-14 $24.85 $24.88 $24.43 $24.53 $24.53 81,781
2022-10-13 $24.54 $25.20 $24.50 $25.13 $25.13 123,550
2022-10-12 $24.77 $24.77 $24.40 $24.59 $24.59 117,878
2022-10-11 $24.81 $25.03 $24.61 $24.65 $24.65 300,751
2022-10-10 $25.69 $25.88 $25.08 $25.10 $25.10 177,111
2022-10-07 $25.19 $25.80 $25.14 $25.64 $25.64 121,002
2022-10-06 $24.74 $25.13 $24.71 $25.12 $25.12 258,404
2022-10-05 $24.38 $24.81 $24.12 $24.78 $24.78 157,921
2022-10-04 $23.97 $24.22 $23.80 $24.11 $24.11 754,237
2022-10-03 $23.43 $23.49 $23.12 $23.35 $23.35 161,968
2022-09-30 $22.69 $22.98 $22.52 $22.63 $22.63 40,946
2022-09-29 $23.07 $23.26 $22.95 $23.03 $23.03 46,661
2022-09-28 $22.63 $23.30 $22.61 $23.25 $23.25 34,024
2022-09-27 $22.44 $22.78 $22.31 $22.48 $22.48 55,393
2022-09-26 $22.62 $22.83 $22.07 $22.10 $22.10 103,047
2022-09-23 $22.76 $22.77 $22.51 $22.72 $22.72 102,544
2022-09-22 $24.13 $24.25 $23.63 $23.69 $23.69 45,338
2022-09-21 $24.16 $24.16 $23.50 $23.68 $23.68 25,256
2022-09-20 $23.90 $23.92 $23.61 $23.79 $23.79 47,986
2022-09-19 $23.21 $24.07 $23.21 $24.02 $24.02 49,420
2022-09-16 $24.14 $24.14 $23.74 $23.85 $23.85 30,836
2022-09-15 $24.20 $24.23 $23.80 $24.00 $24.00 51,694
2022-09-14 $24.88 $25.13 $24.81 $24.91 $24.91 33,116
2022-09-13 $24.61 $24.91 $24.30 $24.78 $24.78 213,157
2022-09-12 $24.94 $25.08 $24.78 $24.83 $24.83 268,367
2022-09-09 $24.15 $24.52 $24.15 $24.47 $24.47 26,812
2022-09-08 $23.71 $23.91 $23.50 $23.67 $23.67 202,128
2022-09-07 $23.98 $24.11 $23.55 $23.55 $23.55 118,706
2022-09-06 $24.87 $24.96 $24.50 $24.53 $24.53 33,845
2022-09-02 $25.05 $25.09 $24.71 $24.75 $24.75 668,330
2022-09-01 $24.73 $24.92 $24.47 $24.55 $24.55 150,499
2022-08-31 $25.38 $25.62 $25.09 $25.09 $25.09 143,534
2022-08-30 $26.23 $26.24 $25.58 $25.91 $25.91 687,028
2022-08-29 $26.37 $26.82 $26.23 $26.76 $26.76 351,745
2022-08-26 $26.11 $26.30 $25.91 $26.21 $26.21 64,095
2022-08-25 $26.76 $26.79 $26.12 $26.25 $26.25 81,497
2022-08-24 $26.39 $26.70 $26.20 $26.70 $26.70 87,025
2022-08-23 $26.10 $26.46 $26.10 $26.32 $26.32 117,313
2022-08-22 $25.35 $25.89 $25.15 $25.89 $25.89 104,148
2022-08-19 $25.50 $25.92 $25.47 $25.58 $25.58 27,996
2022-08-18 $25.29 $25.73 $25.27 $25.58 $25.58 128,026
2022-08-17 $24.79 $25.14 $24.69 $24.94 $24.94 44,875
2022-08-16 $25.06 $25.27 $24.61 $24.74 $24.74 83,211
2022-08-15 $24.46 $25.01 $24.37 $24.91 $24.91 78,971
2022-08-12 $25.33 $25.43 $25.05 $25.36 $25.36 339,161
2022-08-11 $25.25 $25.61 $24.95 $25.51 $25.51 130,135
2022-08-10 $24.41 $24.98 $23.99 $24.82 $24.82 378,629
2022-08-09 $24.53 $24.74 $24.26 $24.44 $24.44 699,448
2022-08-08 $23.81 $24.23 $23.75 $24.21 $24.21 1,071,285
2022-08-05 $23.57 $24.30 $23.57 $23.77 $23.77 92,743
2022-08-04 $24.32 $24.52 $23.79 $23.93 $23.93 241,211
2022-08-03 $25.21 $25.30 $24.48 $24.55 $24.55 424,495
2022-08-02 $25.10 $25.36 $24.89 $24.95 $24.95 43,867
2022-08-01 $24.78 $25.07 $24.65 $24.92 $24.92 55,072
2022-07-29 $25.98 $26.24 $25.57 $25.57 $25.57 43,843
2022-07-28 $25.86 $25.93 $25.39 $25.58 $25.58 59,695
2022-07-27 $25.41 $25.89 $25.31 $25.82 $25.82 39,566
2022-07-26 $25.61 $25.64 $25.03 $25.07 $25.07 49,932
2022-07-25 $24.93 $25.18 $24.80 $25.14 $25.14 34,172
2022-07-22 $24.83 $25.16 $24.60 $24.63 $24.63 33,705
2022-07-21 $24.77 $24.96 $24.63 $24.83 $24.83 71,879
2022-07-20 $25.21 $25.53 $25.14 $25.39 $25.39 42,633
2022-07-19 $24.92 $25.43 $24.92 $25.39 $25.39 47,540
2022-07-18 $25.35 $25.46 $25.03 $25.04 $25.04 41,759
2022-07-15 $24.49 $24.65 $24.29 $24.53 $24.53 61,045
2022-07-14 $23.79 $24.29 $23.37 $24.17 $24.17 241,014
2022-07-13 $24.35 $24.71 $24.18 $24.34 $24.34 137,356
2022-07-12 $24.76 $24.84 $24.17 $24.24 $24.24 115,921
2022-07-11 $25.48 $25.74 $25.20 $25.60 $25.60 117,464
2022-07-08 $25.34 $25.52 $24.92 $25.39 $25.39 102,782
2022-07-07 $24.56 $25.35 $24.56 $25.00 $25.00 169,602
2022-07-06 $24.16 $24.25 $23.47 $23.75 $23.75 476,712
2022-07-05 $25.80 $25.80 $24.19 $24.41 $24.41 865,881
2022-07-01 $26.83 $26.87 $26.42 $26.60 $26.60 526,016
2022-06-30 $26.81 $26.89 $26.04 $26.17 $26.17 278,753
2022-06-29 $27.97 $28.20 $27.05 $27.05 $27.05 196,568
2022-06-28 $27.44 $27.85 $27.23 $27.76 $27.76 109,953
2022-06-27 $27.31 $27.61 $27.05 $27.45 $27.45 105,068
2022-06-24 $27.23 $27.61 $27.13 $27.36 $27.36 75,615
2022-06-23 $27.73 $27.80 $26.95 $26.97 $26.97 133,188
2022-06-22 $26.93 $27.87 $26.81 $27.49 $27.49 187,088
2022-06-21 $28.36 $28.65 $27.93 $28.06 $28.06 540,177
2022-06-17 $29.01 $29.01 $27.63 $27.93 $27.93 229,554
2022-06-16 $29.37 $29.66 $29.03 $29.43 $29.43 220,139
2022-06-15 $29.36 $29.85 $29.31 $29.36 $29.36 84,920
2022-06-14 $29.93 $30.15 $29.12 $29.50 $29.50 165,716
2022-06-13 $29.87 $30.17 $29.10 $29.83 $29.83 228,582
2022-06-10 $30.28 $30.35 $29.69 $30.08 $30.08 260,795
2022-06-09 $30.15 $30.51 $30.07 $30.36 $30.36 179,509
2022-06-08 $29.98 $30.40 $29.85 $30.26 $30.26 218,626
2022-06-07 $29.54 $29.88 $29.39 $29.88 $29.88 205,807
2022-06-06 $29.43 $29.64 $29.29 $29.51 $29.51 134,346
2022-06-03 $28.80 $29.48 $28.74 $29.42 $29.42 143,197
2022-06-02 $28.34 $28.86 $28.13 $28.86 $28.86 190,465
2022-06-01 $28.15 $28.43 $28.05 $28.23 $28.23 144,819
2022-05-31 $28.44 $28.53 $27.43 $27.75 $27.75 278,751
2022-05-27 $27.19 $27.70 $27.15 $27.70 $27.70 180,456
2022-05-26 $26.91 $27.46 $26.87 $27.29 $27.29 142,010
2022-05-25 $26.60 $26.82 $26.40 $26.81 $26.81 83,561
2022-05-24 $26.37 $26.50 $26.22 $26.38 $26.38 56,722
2022-05-23 $25.99 $26.35 $25.95 $26.31 $26.31 227,119
2022-05-20 $26.12 $26.22 $25.88 $26.08 $26.08 104,396
2022-05-19 $25.28 $26.14 $25.27 $25.92 $25.92 111,035
2022-05-18 $26.51 $26.51 $25.48 $25.63 $25.63 163,883
2022-05-17 $26.77 $26.89 $26.19 $26.20 $26.20 123,656
2022-05-16 $26.36 $26.83 $26.29 $26.76 $26.76 258,447
2022-05-13 $26.33 $26.57 $26.19 $26.45 $26.45 102,367
2022-05-12 $25.85 $26.10 $25.65 $26.08 $26.08 66,723
2022-05-11 $25.91 $26.17 $25.85 $25.87 $25.87 104,414
2022-05-10 $25.53 $25.70 $25.05 $25.07 $25.07 136,164
2022-05-09 $26.27 $26.27 $25.29 $25.41 $25.41 165,921
2022-05-06 $26.91 $26.99 $26.50 $26.91 $26.91 102,228
2022-05-05 $27.20 $27.20 $26.42 $26.68 $26.68 240,131
2022-05-04 $26.53 $26.96 $26.31 $26.89 $26.89 227,595
2022-05-03 $25.93 $26.20 $25.66 $25.82 $25.82 147,064
2022-05-02 $25.15 $26.33 $25.08 $26.28 $26.28 158,591
2022-04-29 $25.81 $26.07 $25.36 $25.39 $25.39 102,770
2022-04-28 $25.14 $25.59 $25.05 $25.49 $25.49 77,797
2022-04-27 $24.61 $25.25 $24.61 $25.17 $25.17 73,250
2022-04-26 $24.59 $25.09 $24.30 $24.98 $24.98 170,599
2022-04-25 $23.54 $24.42 $23.48 $24.38 $24.38 156,868
2022-04-22 $24.74 $24.89 $24.44 $24.52 $24.52 48,475
2022-04-21 $25.05 $25.27 $24.73 $25.01 $25.01 137,595
2022-04-20 $25.16 $25.16 $24.53 $25.00 $25.00 207,416
2022-04-19 $25.16 $25.16 $24.66 $24.97 $24.97 168,055
2022-04-18 $25.89 $26.24 $25.70 $25.87 $25.87 84,503
2022-04-14 $25.00 $25.76 $24.93 $25.60 $25.60 169,117
2022-04-13 $24.63 $25.19 $24.29 $25.16 $25.16 192,499
2022-04-12 $24.07 $24.36 $24.03 $24.34 $24.34 163,590
2022-04-11 $23.17 $23.45 $23.10 $23.34 $23.34 26,899
2022-04-08 $23.25 $23.76 $23.19 $23.65 $23.65 153,607
2022-04-07 $23.40 $23.45 $22.81 $23.38 $23.38 49,838
2022-04-06 $24.13 $24.17 $23.08 $23.24 $23.24 46,624
2022-04-05 $24.19 $24.29 $23.49 $23.56 $23.56 132,514
2022-04-04 $23.97 $24.14 $23.76 $23.97 $23.97 304,258
2022-04-01 $23.08 $23.43 $23.08 $23.41 $23.41 101,821
2022-03-31 $23.39 $23.63 $22.96 $23.08 $23.08 187,667
2022-03-30 $23.80 $23.91 $23.55 $23.70 $23.70 130,074
2022-03-29 $22.41 $23.29 $22.35 $23.26 $23.26 82,125
2022-03-28 $23.58 $23.78 $22.78 $22.86 $22.86 200,375
2022-03-25 $24.07 $24.68 $23.92 $24.46 $24.46 139,536
2022-03-24 $24.55 $24.60 $24.17 $24.26 $24.26 74,258
2022-03-23 $24.38 $24.72 $24.30 $24.55 $24.55 157,912
2022-03-22 $23.70 $23.94 $23.38 $23.71 $23.71 467,049
2022-03-21 $23.37 $23.80 $23.31 $23.79 $23.79 125,625
2022-03-18 $22.47 $22.75 $22.30 $22.72 $22.72 356,856
2022-03-17 $22.20 $22.54 $22.10 $22.40 $22.40 136,094
2022-03-16 $21.49 $21.63 $20.86 $20.97 $20.97 365,080
2022-03-15 $21.05 $21.42 $20.70 $20.94 $20.94 1,192,865
2022-03-14 $22.21 $22.21 $21.71 $21.88 $21.88 715,050
2022-03-11 $22.43 $22.96 $22.43 $22.85 $22.85 86,432
2022-03-10 $23.15 $23.20 $21.95 $22.27 $22.27 240,790
2022-03-09 $23.93 $24.11 $21.43 $22.68 $22.68 306,995
2022-03-08 $25.61 $26.11 $24.55 $25.54 $25.54 537,511
2022-03-07 $24.30 $25.01 $24.09 $24.80 $24.80 407,116
2022-03-04 $23.25 $24.18 $23.20 $24.09 $24.09 189,124
2022-03-03 $22.55 $23.03 $22.47 $22.57 $22.57 199,036
2022-03-02 $22.23 $22.91 $21.79 $22.75 $22.75 179,257
2022-03-01 $21.29 $21.72 $21.23 $21.61 $21.61 210,865
2022-02-28 $20.75 $20.84 $20.53 $20.57 $20.57 258,567
2022-02-25 $20.33 $20.39 $20.07 $20.34 $20.34 64,871
2022-02-24 $21.60 $21.60 $20.41 $20.59 $20.59 497,846
2022-02-23 $20.42 $20.75 $20.39 $20.53 $20.53 191,261
2022-02-22 $20.64 $20.64 $20.18 $20.23 $20.23 204,508
2022-02-18 $19.61 $20.09 $19.61 $20.04 $20.04 129,785
2022-02-17 $19.70 $19.88 $19.64 $19.88 $19.88 158,147
2022-02-16 $20.01 $20.19 $19.67 $19.68 $19.68 98,672
2022-02-15 $19.80 $19.80 $19.55 $19.78 $19.78 335,963
2022-02-14 $19.86 $20.32 $19.86 $20.22 $20.22 175,674
2022-02-11 $19.73 $20.15 $19.71 $20.03 $20.03 123,695
2022-02-10 $19.57 $19.86 $19.55 $19.62 $19.62 48,241
2022-02-09 $19.53 $19.75 $19.53 $19.70 $19.70 136,696
2022-02-08 $19.67 $19.67 $19.43 $19.59 $19.59 99,597
2022-02-07 $19.84 $19.90 $19.76 $19.89 $19.89 170,928
2022-02-04 $20.01 $20.14 $19.95 $19.96 $19.96 75,306
2022-02-03 $19.47 $19.87 $19.41 $19.80 $19.80 60,277
2022-02-02 $19.66 $19.71 $19.46 $19.70 $19.70 314,021
2022-02-01 $19.36 $19.51 $19.21 $19.50 $19.50 273,125
2022-01-31 $19.45 $19.49 $19.20 $19.48 $19.48 225,249
2022-01-28 $19.51 $19.54 $19.20 $19.34 $19.34 127,089
2022-01-27 $19.34 $19.34 $19.07 $19.27 $19.27 109,620
2022-01-26 $19.12 $19.24 $18.98 $19.03 $19.03 127,485
2022-01-25 $18.56 $18.86 $18.52 $18.81 $18.81 204,938
2022-01-24 $18.51 $18.61 $18.27 $18.55 $18.55 120,529
2022-01-21 $18.70 $18.82 $18.54 $18.72 $18.72 49,570
2022-01-20 $18.79 $18.93 $18.62 $18.65 $18.65 66,773
2022-01-19 $18.99 $18.99 $18.76 $18.78 $18.78 101,118
2022-01-18 $18.85 $18.90 $18.72 $18.90 $18.90 95,285
2022-01-14 $18.47 $18.67 $18.45 $18.66 $18.66 73,035
2022-01-13 $18.51 $18.51 $18.25 $18.28 $18.28 84,909
2022-01-12 $18.38 $18.53 $18.34 $18.49 $18.49 26,323
2022-01-11 $17.95 $18.28 $17.82 $18.24 $18.24 57,485
2022-01-10 $17.83 $17.93 $17.69 $17.75 $17.75 46,926
2022-01-07 $17.90 $17.90 $17.78 $17.84 $17.84 78,202
2022-01-06 $17.83 $17.89 $17.78 $17.84 $17.84 35,482
2022-01-05 $17.69 $17.78 $17.51 $17.51 $17.51 172,155
2022-01-04 $17.50 $17.63 $17.50 $17.55 $17.55 14,907
2022-01-03 $17.12 $17.40 $17.09 $17.36 $17.36 120,984
2021-12-31 $17.29 $17.33 $17.07 $17.08 $17.08 49,923
2021-12-30 $17.47 $17.55 $17.32 $17.32 $17.32 46,304
2021-12-29 $17.28 $17.58 $17.25 $17.39 $17.39 44,215
2021-12-28 $17.24 $17.36 $17.24 $17.31 $17.31 47,554
2021-12-27 $16.87 $17.30 $16.83 $17.23 $17.23 94,215
2021-12-23 $16.75 $16.91 $16.67 $16.91 $16.91 87,513
2021-12-22 $16.51 $16.75 $16.49 $16.75 $16.75 16,824
2021-12-21 $16.34 $16.57 $16.29 $16.57 $16.57 40,301
2021-12-20 $15.94 $16.12 $15.69 $16.11 $16.11 53,341
2021-12-17 $16.47 $16.47 $16.28 $16.28 $16.28 36,672
2021-12-16 $16.59 $16.75 $16.53 $16.61 $16.61 40,130
2021-12-15 $16.36 $16.57 $16.27 $16.53 $16.53 36,963
2021-12-14 $16.37 $16.40 $16.19 $16.34 $16.34 44,888
2021-12-13 $16.63 $16.79 $16.52 $16.56 $16.56 31,042
2021-12-10 $16.57 $16.73 $16.55 $16.72 $16.72 28,382
2021-12-09 $16.68 $16.68 $16.40 $16.40 $16.40 70,235
2021-12-08 $16.53 $16.76 $16.53 $16.72 $16.72 41,204
2021-12-07 $16.27 $16.57 $16.27 $16.39 $16.39 33,191
2021-12-06 $15.67 $16.11 $15.62 $16.10 $16.10 104,321
2021-12-03 $15.94 $16.01 $15.43 $15.51 $15.51 127,613
2021-12-02 $15.25 $15.74 $15.16 $15.60 $15.60 364,117
2021-12-01 $15.91 $16.04 $15.32 $15.35 $15.35 323,792
2021-11-30 $15.80 $15.88 $15.23 $15.60 $15.60 551,908
2021-11-29 $16.80 $16.86 $16.09 $16.21 $16.21 1,326,377
2021-11-26 $17.00 $17.00 $15.94 $16.19 $16.19 80,343
2021-11-24 $17.91 $18.05 $17.89 $17.91 $17.91 107,999
2021-11-23 $17.67 $18.00 $17.67 $17.99 $17.99 221,450
2021-11-22 $17.25 $17.48 $17.25 $17.38 $17.38 130,843
2021-11-19 $17.50 $17.53 $17.12 $17.18 $17.18 78,284
2021-11-18 $17.71 $17.77 $17.59 $17.75 $17.75 72,352
2021-11-17 $17.95 $17.95 $17.51 $17.64 $17.64 50,093
2021-11-16 $17.95 $18.14 $17.90 $18.04 $18.04 76,486
2021-11-15 $17.74 $17.97 $17.64 $17.95 $17.95 129,523
2021-11-12 $17.85 $17.98 $17.80 $17.89 $17.89 59,161
2021-11-11 $18.03 $18.15 $17.89 $17.98 $17.98 56,863
2021-11-10 $18.35 $18.35 $17.85 $17.95 $17.95 82,348
2021-11-09 $18.16 $18.42 $18.15 $18.41 $18.41 118,779
2021-11-08 $18.10 $18.20 $18.04 $18.19 $18.19 102,385
2021-11-05 $17.80 $18.14 $17.72 $18.06 $18.06 80,370
2021-11-04 $18.35 $18.40 $17.62 $17.70 $17.70 77,449
2021-11-03 $18.10 $18.16 $17.81 $17.83 $17.83 72,441
2021-11-02 $18.31 $18.52 $18.26 $18.47 $18.47 158,505
2021-11-01 $18.48 $18.48 $18.33 $18.38 $18.38 62,316
2021-10-29 $18.23 $18.34 $18.07 $18.24 $18.24 65,622
2021-10-28 $18.20 $18.33 $18.03 $18.33 $18.33 201,365
2021-10-27 $18.50 $18.62 $18.26 $18.26 $18.26 330,380
2021-10-26 $18.65 $18.79 $18.61 $18.72 $18.72 59,977
2021-10-25 $18.74 $18.82 $18.61 $18.65 $18.65 86,627
2021-10-22 $18.55 $18.63 $18.39 $18.58 $18.58 74,059
2021-10-21 $18.54 $18.57 $18.25 $18.47 $18.47 58,265
2021-10-20 $18.35 $18.68 $18.29 $18.66 $18.66 155,603
2021-10-19 $18.30 $18.55 $18.21 $18.46 $18.46 83,896
2021-10-18 $18.66 $18.66 $18.34 $18.36 $18.36 1,725,109
2021-10-15 $18.47 $18.54 $18.38 $18.48 $18.48 135,679
2021-10-14 $18.35 $18.38 $18.16 $18.37 $18.37 183,096
2021-10-13 $17.95 $18.18 $17.87 $18.15 $18.15 733,403
2021-10-12 $18.07 $18.16 $18.01 $18.04 $18.04 54,751
2021-10-11 $18.11 $18.17 $18.04 $18.05 $18.05 1,705,682
2021-10-08 $17.86 $18.01 $17.78 $17.87 $17.87 52,612
2021-10-07 $17.51 $17.83 $17.36 $17.82 $17.82 40,501
2021-10-06 $17.73 $17.73 $17.46 $17.54 $17.54 166,788
2021-10-05 $17.88 $18.06 $17.84 $18.06 $18.06 83,367
2021-10-04 $17.44 $17.70 $17.44 $17.61 $17.61 415,925
2021-10-01 $16.99 $17.21 $16.93 $17.19 $17.19 101,924
2021-09-30 $16.61 $17.12 $16.57 $16.94 $16.94 95,383
2021-09-29 $16.72 $16.89 $16.70 $16.76 $16.76 80,805
2021-09-28 $17.09 $17.10 $16.73 $16.74 $16.74 58,202
2021-09-27 $16.85 $16.93 $16.84 $16.88 $16.88 61,723
2021-09-24 $16.36 $16.59 $16.36 $16.55 $16.55 27,301
2021-09-23 $16.19 $16.45 $16.19 $16.43 $16.43 73,215
2021-09-22 $16.09 $16.18 $15.94 $16.11 $16.11 99,014
2021-09-21 $15.92 $15.92 $15.67 $15.90 $15.90 8,379
2021-09-20 $15.87 $15.96 $15.70 $15.88 $15.88 32,005
2021-09-17 $16.11 $16.17 $16.07 $16.11 $16.11 20,378
2021-09-16 $16.27 $16.30 $16.08 $16.26 $16.26 68,525
2021-09-15 $16.30 $16.45 $16.30 $16.31 $16.31 131,801
2021-09-14 $16.12 $16.12 $15.96 $16.00 $16.00 34,335
2021-09-13 $15.99 $16.07 $15.95 $16.00 $16.00 58,732
2021-09-10 $15.81 $15.87 $15.77 $15.82 $15.82 13,028
2021-09-09 $15.56 $15.77 $15.47 $15.53 $15.53 19,220
2021-09-08 $15.76 $15.76 $15.68 $15.72 $15.72 20,271
2021-09-07 $15.51 $15.67 $15.51 $15.56 $15.56 23,264
2021-09-03 $15.85 $15.85 $15.74 $15.75 $15.75 31,428
2021-09-02 $15.81 $15.90 $15.77 $15.78 $15.78 58,773
2021-09-01 $15.34 $15.51 $15.30 $15.47 $15.47 55,984
2021-08-31 $15.49 $15.61 $15.46 $15.52 $15.52 58,277
2021-08-30 $15.51 $15.59 $15.41 $15.57 $15.57 15,767
2021-08-27 $15.40 $15.50 $15.40 $15.49 $15.49 22,742
2021-08-26 $15.32 $15.41 $15.18 $15.28 $15.28 68,412
2021-08-25 $15.22 $15.46 $15.21 $15.44 $15.44 41,812
2021-08-24 $14.92 $15.23 $14.92 $15.21 $15.21 56,101
2021-08-23 $14.55 $14.81 $14.55 $14.74 $14.74 85,874
2021-08-20 $14.19 $14.30 $14.03 $14.03 $14.03 81,430
2021-08-19 $14.44 $14.52 $14.27 $14.49 $14.49 150,449
2021-08-18 $15.09 $15.09 $14.71 $14.71 $14.71 26,881
2021-08-17 $15.05 $15.19 $14.99 $15.00 $15.00 13,734
2021-08-16 $15.00 $15.23 $14.91 $15.16 $15.16 50,196
2021-08-13 $15.46 $15.49 $15.25 $15.26 $15.26 23,147
2021-08-12 $15.52 $15.53 $15.39 $15.48 $15.48 21,521
2021-08-11 $15.21 $15.58 $15.21 $15.56 $15.56 28,484
2021-08-10 $15.22 $15.46 $15.22 $15.38 $15.38 44,549
2021-08-09 $15.09 $15.13 $14.91 $15.10 $15.10 72,259
2021-08-06 $15.60 $15.60 $15.34 $15.38 $15.38 42,967
2021-08-05 $15.29 $15.51 $15.29 $15.47 $15.47 327,402
2021-08-04 $15.32 $15.45 $15.25 $15.25 $15.25 253,797
2021-08-03 $15.37 $15.62 $15.35 $15.60 $15.60 70,284
2021-08-02 $15.97 $15.97 $15.51 $15.66 $15.66 41,904
2021-07-30 $16.06 $16.11 $15.98 $15.99 $15.99 64,822
2021-07-29 $15.88 $16.02 $15.86 $16.01 $16.01 24,654
2021-07-28 $15.74 $15.78 $15.70 $15.70 $15.70 21,154
2021-07-27 $15.70 $15.72 $15.59 $15.67 $15.67 62,809
2021-07-26 $15.60 $15.72 $15.56 $15.71 $15.71 17,128
2021-07-23 $15.55 $15.61 $15.50 $15.61 $15.61 41,680
2021-07-22 $15.34 $15.55 $15.28 $15.53 $15.53 18,304
2021-07-21 $15.05 $15.29 $15.02 $15.24 $15.24 25,935
2021-07-20 $14.52 $14.78 $14.38 $14.75 $14.75 55,407
2021-07-19 $15.07 $15.10 $14.47 $14.53 $14.53 101,542
2021-07-16 $15.53 $15.57 $15.29 $15.46 $15.46 101,679
2021-07-15 $15.53 $15.62 $15.44 $15.44 $15.44 236,013
2021-07-14 $15.96 $15.97 $15.55 $15.62 $15.62 82,765
2021-07-13 $15.86 $16.00 $15.76 $15.97 $15.97 78,317
2021-07-12 $15.67 $15.76 $15.57 $15.73 $15.73 45,977
2021-07-09 $15.68 $15.79 $15.67 $15.75 $15.75 21,815
2021-07-08 $15.27 $15.54 $15.18 $15.54 $15.54 38,607
2021-07-07 $15.54 $15.60 $15.15 $15.23 $15.23 80,262
2021-07-06 $15.89 $15.89 $15.45 $15.55 $15.55 190,813
2021-07-02 $15.78 $15.94 $15.69 $15.93 $15.93 39,057
2021-07-01 $15.90 $15.93 $15.67 $15.71 $15.71 140,034
2021-06-30 $15.63 $15.71 $15.58 $15.59 $15.59 133,576
2021-06-29 $15.67 $15.68 $15.57 $15.64 $15.64 42,055
2021-06-28 $15.70 $15.70 $15.51 $15.52 $15.52 24,641
2021-06-25 $15.79 $15.79 $15.43 $15.69 $15.69 213,667
2021-06-24 $15.61 $15.73 $15.57 $15.71 $15.71 53,164
2021-06-23 $15.75 $15.79 $15.64 $15.66 $15.66 90,643
2021-06-22 $15.49 $15.56 $15.48 $15.55 $15.55 61,641
2021-06-21 $15.16 $15.45 $15.16 $15.41 $15.41 992,029
2021-06-18 $15.00 $15.24 $15.00 $15.20 $15.20 13,844
2021-06-17 $15.33 $15.33 $14.89 $15.06 $15.06 65,032
2021-06-16 $15.26 $15.44 $15.24 $15.26 $15.26 51,426
2021-06-15 $15.35 $15.38 $15.28 $15.35 $15.35 27,080
2021-06-14 $15.34 $15.36 $15.25 $15.28 $15.28 25,794
2021-06-11 $15.27 $15.29 $15.21 $15.23 $15.23 27,375
2021-06-10 $15.35 $15.36 $15.13 $15.29 $15.29 10,932
2021-06-09 $15.35 $15.39 $15.21 $15.24 $15.24 45,059
2021-06-08 $15.15 $15.33 $15.07 $15.33 $15.33 47,784
2021-06-07 $15.18 $15.21 $15.13 $15.17 $15.17 55,418
2021-06-04 $15.15 $15.20 $15.08 $15.14 $15.14 28,365
2021-06-03 $15.06 $15.11 $14.95 $15.08 $15.08 56,062
2021-06-02 $14.98 $15.07 $14.92 $15.04 $15.04 145,223
2021-06-01 $14.94 $15.06 $14.78 $14.88 $14.88 703,947
2021-05-28 $14.73 $14.73 $14.57 $14.62 $14.62 68,189
2021-05-27 $14.56 $14.69 $14.55 $14.67 $14.67 69,338
2021-05-26 $14.44 $14.63 $14.44 $14.61 $14.61 48,524
2021-05-25 $14.53 $14.57 $14.48 $14.48 $14.48 88,734
2021-05-24 $14.35 $14.56 $14.32 $14.56 $14.56 59,623
2021-05-21 $14.19 $14.24 $14.14 $14.22 $14.22 70,547
2021-05-20 $14.11 $14.17 $13.91 $13.92 $13.92 100,565
2021-05-19 $14.28 $14.28 $13.97 $14.19 $14.19 166,654
2021-05-18 $14.63 $14.68 $14.31 $14.57 $14.57 239,409
2021-05-17 $14.56 $14.66 $14.52 $14.66 $14.66 168,639
2021-05-14 $14.37 $14.50 $14.37 $14.47 $14.47 263,019
2021-05-13 $14.31 $14.42 $14.14 $14.24 $14.24 178,201
2021-05-12 $14.60 $14.78 $14.60 $14.67 $14.67 157,501
2021-05-11 $14.30 $14.58 $14.30 $14.55 $14.55 257,524
2021-05-10 $14.58 $14.58 $14.30 $14.44 $14.44 285,385
2021-05-07 $14.20 $14.42 $14.20 $14.40 $14.40 140,221
2021-05-06 $14.38 $14.41 $14.26 $14.32 $14.32 210,766
2021-05-05 $14.51 $14.51 $14.32 $14.37 $14.37 155,642
2021-05-04 $14.31 $14.41 $14.25 $14.40 $14.40 417,644
2021-05-03 $13.90 $14.12 $13.90 $14.08 $14.08 432,889
2021-04-30 $13.93 $13.95 $13.82 $13.93 $13.93 134,460
2021-04-29 $14.19 $14.22 $14.04 $14.13 $14.13 77,146
2021-04-28 $13.95 $14.04 $13.92 $13.97 $13.97 58,475
2021-04-27 $13.73 $13.85 $13.71 $13.84 $13.84 84,792
2021-04-26 $13.46 $13.65 $13.46 $13.61 $13.61 20,351
2021-04-23 $13.47 $13.66 $13.47 $13.63 $13.63 42,501
2021-04-22 $13.54 $13.55 $13.41 $13.53 $13.53 109,430
2021-04-21 $13.44 $13.62 $13.42 $13.43 $13.43 169,301
2021-04-20 $13.83 $13.83 $13.49 $13.65 $13.65 67,019
2021-04-19 $13.79 $13.83 $13.74 $13.79 $13.79 17,459
2021-04-16 $13.80 $13.81 $13.75 $13.77 $13.77 38,288
2021-04-15 $13.77 $13.82 $13.71 $13.79 $13.79 34,601
2021-04-14 $13.56 $13.82 $13.51 $13.74 $13.74 59,273
2021-04-13 $13.29 $13.36 $13.28 $13.35 $13.35 133,516
2021-04-12 $13.29 $13.37 $13.19 $13.22 $13.22 160,291
2021-04-09 $13.10 $13.17 $13.08 $13.14 $13.14 290,604
2021-04-08 $13.08 $13.20 $13.05 $13.16 $13.16 26,872
2021-04-07 $13.14 $13.21 $12.97 $13.18 $13.18 52,523
2021-04-06 $13.22 $13.41 $12.50 $12.50 $12.50 80,454
2021-04-05 $13.28 $13.29 $12.84 $13.07 $13.07 278,823
2021-04-01 $13.30 $13.82 $13.09 $13.82 $13.82 596,085
2021-03-31 $13.21 $13.32 $13.03 $13.06 $13.06 134,484
2021-03-30 $13.18 $13.30 $13.16 $13.20 $13.20 29,005
2021-03-29 $13.24 $13.37 $13.16 $13.36 $13.36 18,518
2021-03-26 $13.27 $13.36 $13.25 $13.30 $13.30 19,286
2021-03-25 $13.06 $13.06 $12.77 $12.87 $12.87 50,648
2021-03-24 $13.05 $13.35 $12.90 $12.90 $12.90 33,993
2021-03-23 $12.93 $13.10 $12.74 $12.74 $12.74 52,923
2021-03-22 $13.30 $13.38 $13.30 $13.30 $13.30 33,538
2021-03-19 $12.99 $13.31 $12.89 $13.29 $13.29 153,548
2021-03-18 $13.60 $13.63 $12.78 $12.99 $12.99 63,228
2021-03-17 $13.83 $13.87 $13.70 $13.82 $13.82 67,556
2021-03-16 $13.81 $13.92 $13.76 $13.91 $13.91 107,716
2021-03-15 $13.91 $13.97 $13.79 $13.95 $13.95 140,974
2021-03-12 $14.15 $14.15 $14.02 $14.10 $14.10 47,827
2021-03-11 $13.89 $14.10 $13.85 $14.10 $14.10 68,669
2021-03-10 $13.74 $13.86 $13.65 $13.86 $13.86 131,274
2021-03-09 $13.78 $13.84 $13.66 $13.66 $13.66 30,036
2021-03-08 $13.84 $13.88 $13.69 $13.72 $13.72 203,101
2021-03-05 $13.89 $13.96 $13.79 $13.94 $13.94 135,710
2021-03-04 $13.36 $13.98 $13.24 $13.98 $13.98 265,908
2021-03-03 $13.10 $13.29 $13.10 $13.19 $13.19 74,630
2021-03-02 $13.10 $13.19 $12.96 $12.97 $12.97 469,004
2021-03-01 $13.20 $13.25 $12.93 $13.01 $13.01 572,257
2021-02-26 $13.37 $13.37 $13.14 $13.18 $13.18 211,323
2021-02-25 $13.48 $13.53 $13.43 $13.45 $13.45 67,984
2021-02-24 $13.33 $13.53 $13.33 $13.53 $13.53 117,424
2021-02-23 $13.19 $13.32 $13.05 $13.31 $13.31 36,335
2021-02-22 $12.99 $13.23 $12.99 $13.21 $13.21 98,938
2021-02-19 $12.96 $13.03 $12.82 $12.85 $12.85 27,678
2021-02-18 $13.07 $13.08 $12.87 $12.89 $12.89 247,324
2021-02-17 $12.95 $13.07 $12.88 $13.06 $13.06 90,411
2021-02-16 $12.91 $12.98 $12.86 $12.97 $12.97 83,122
2021-02-12 $12.57 $12.77 $12.57 $12.76 $12.76 85,499
2021-02-11 $12.63 $12.63 $12.49 $12.49 $12.49 33,173
2021-02-10 $12.59 $12.65 $12.54 $12.61 $12.61 73,882
2021-02-09 $12.48 $12.59 $12.42 $12.58 $12.58 72,642
2021-02-08 $12.41 $12.53 $12.41 $12.52 $12.52 62,101
2021-02-05 $12.40 $12.41 $12.28 $12.31 $12.31 78,936
2021-02-04 $12.12 $12.26 $12.05 $12.26 $12.26 47,694
2021-02-03 $12.11 $12.20 $12.09 $12.13 $12.13 449,998
2021-02-02 $12.08 $12.08 $11.98 $12.00 $12.00 453,396
2021-02-01 $11.69 $11.82 $11.59 $11.81 $11.81 350,523
2021-01-29 $11.65 $11.70 $11.47 $11.49 $11.49 34,263
2021-01-28 $11.70 $11.71 $11.54 $11.55 $11.55 62,412
2021-01-27 $11.54 $11.71 $11.49 $11.59 $11.59 40,084
2021-01-26 $11.62 $11.64 $11.55 $11.56 $11.56 39,636
2021-01-25 $11.46 $11.59 $11.41 $11.59 $11.59 17,106
2021-01-22 $11.44 $11.52 $11.43 $11.46 $11.46 19,605
2021-01-21 $11.53 $11.62 $11.53 $11.59 $11.59 27,181
2021-01-20 $11.69 $11.69 $11.57 $11.57 $11.57 22,598
2021-01-19 $11.58 $11.62 $11.55 $11.57 $11.57 15,533
2021-01-15 $11.65 $11.65 $11.46 $11.52 $11.52 45,874
2021-01-14 $11.56 $11.74 $11.56 $11.71 $11.71 48,069
2021-01-13 $11.62 $11.66 $11.55 $11.61 $11.61 32,326
2021-01-12 $11.62 $11.67 $11.57 $11.65 $11.65 126,288
2021-01-11 $11.33 $11.48 $11.30 $11.45 $11.45 37,036
2021-01-08 $11.43 $11.55 $11.36 $11.55 $11.55 23,864
2021-01-07 $11.27 $11.30 $11.22 $11.26 $11.26 42,246
2021-01-06 $11.16 $11.29 $11.08 $11.19 $11.19 70,928
2021-01-05 $10.98 $11.18 $10.98 $11.16 $11.16 205,002
2021-01-04 $10.84 $10.96 $10.67 $10.70 $10.70 263,396
2020-12-31 $10.72 $10.86 $10.72 $10.84 $10.84 11,687
2020-12-30 $10.72 $10.87 $10.72 $10.78 $10.78 13,469
2020-12-29 $10.78 $10.82 $10.75 $10.77 $10.77 35,653
2020-12-28 $10.76 $10.81 $10.67 $10.70 $10.70 27,263
2020-12-24 $10.81 $10.82 $10.78 $10.82 $10.82 7,899
2020-12-23 $10.69 $10.90 $10.69 $10.81 $10.81 22,688
2020-12-22 $10.79 $10.79 $10.65 $10.66 $10.66 25,287
2020-12-21 $10.61 $10.80 $10.60 $10.77 $10.77 113,962
2020-12-18 $10.96 $11.05 $10.95 $10.99 $10.99 98,507
2020-12-17 $10.95 $10.95 $10.85 $10.91 $10.91 110,269
2020-12-16 $10.72 $10.83 $10.68 $10.80 $10.80 130,615
2020-12-15 $10.70 $10.75 $10.65 $10.73 $10.73 20,337
2020-12-14 $10.60 $10.67 $10.46 $10.64 $10.64 23,953
2020-12-11 $10.60 $10.60 $10.53 $10.55 $10.55 78,078
2020-12-10 $10.46 $10.73 $10.46 $10.60 $10.60 53,555
2020-12-09 $10.38 $10.46 $10.30 $10.34 $10.34 102,263
2020-12-08 $10.27 $10.38 $10.26 $10.38 $10.38 11,135
2020-12-07 $10.24 $10.41 $10.24 $10.28 $10.28 23,445
2020-12-04 $10.29 $10.44 $10.29 $10.38 $10.38 16,011
2020-12-03 $10.26 $10.33 $10.19 $10.29 $10.29 26,346
2020-12-02 $10.19 $10.39 $10.19 $10.26 $10.26 128,227
2020-12-01 $10.27 $10.28 $10.12 $10.17 $10.17 100,167
2020-11-30 $10.38 $10.38 $10.23 $10.28 $10.28 203,870
2020-11-27 $10.35 $10.40 $10.34 $10.36 $10.36 75,961
2020-11-25 $10.38 $10.49 $10.33 $10.45 $10.45 70,947
2020-11-24 $10.07 $10.32 $10.07 $10.31 $10.31 44,032
2020-11-23 $9.85 $9.93 $9.81 $9.86 $9.86 58,753
2020-11-20 $9.68 $9.79 $9.67 $9.79 $9.79 49,880
2020-11-19 $9.70 $9.71 $9.62 $9.70 $9.70 10,298
2020-11-18 $9.72 $9.80 $9.69 $9.69 $9.69 26,996
2020-11-17 $9.55 $9.70 $9.55 $9.67 $9.67 12,364
2020-11-16 $9.74 $9.74 $9.63 $9.65 $9.65 7,060
2020-11-13 $9.63 $9.63 $9.52 $9.53 $9.53 48,868
2020-11-12 $9.83 $9.87 $9.68 $9.68 $9.68 119,069
2020-11-11 $10.00 $10.02 $9.80 $9.82 $9.82 46,973
2020-11-10 $9.70 $9.81 $9.68 $9.80 $9.80 183,830
2020-11-09 $9.67 $9.81 $9.53 $9.53 $9.53 56,534
2020-11-06 $9.20 $9.20 $9.04 $9.09 $9.09 57,950
2020-11-05 $9.36 $9.41 $9.26 $9.28 $9.28 44,854
2020-11-04 $9.24 $9.38 $9.15 $9.33 $9.33 75,068
2020-11-03 $9.16 $9.21 $9.08 $9.16 $9.16 626,270
2020-11-02 $8.75 $9.05 $8.74 $9.05 $9.05 13,565
2020-10-30 $8.73 $8.79 $8.69 $8.78 $8.78 17,564
2020-10-29 $8.66 $8.87 $8.62 $8.84 $8.84 47,585
2020-10-28 $9.10 $9.11 $9.02 $9.04 $9.04 58,670
2020-10-27 $9.34 $9.49 $9.31 $9.44 $9.44 38,393
2020-10-26 $9.40 $9.40 $9.25 $9.26 $9.26 23,339
2020-10-23 $9.62 $9.63 $9.46 $9.48 $9.48 7,658
2020-10-22 $9.59 $9.72 $9.59 $9.63 $9.63 15,129
2020-10-21 $9.70 $9.71 $9.48 $9.52 $9.52 42,828
2020-10-20 $9.69 $9.80 $9.69 $9.75 $9.75 12,696
2020-10-19 $9.71 $9.75 $9.63 $9.63 $9.63 15,283
2020-10-16 $9.63 $9.73 $9.60 $9.68 $9.68 44,947
2020-10-15 $9.53 $9.77 $9.53 $9.76 $9.76 21,282
2020-10-14 $9.80 $9.81 $9.75 $9.79 $9.79 38,543
2020-10-13 $9.63 $9.68 $9.62 $9.64 $9.64 54,767
2020-10-12 $9.63 $9.65 $9.50 $9.56 $9.56 19,110
2020-10-09 $9.79 $9.86 $9.72 $9.72 $9.72 26,243
2020-10-08 $9.85 $9.85 $9.77 $9.83 $9.83 8,995
2020-10-07 $9.59 $9.63 $9.51 $9.63 $9.63 61,107
2020-10-06 $9.75 $9.77 $9.63 $9.64 $9.64 8,439
2020-10-05 $9.51 $9.58 $9.48 $9.51 $9.51 9,355
2020-10-02 $9.04 $9.16 $8.95 $9.02 $9.02 47,157
2020-10-01 $9.39 $9.39 $9.16 $9.33 $9.33 17,480
2020-09-30 $9.44 $9.61 $9.44 $9.55 $9.55 166,178
2020-09-29 $9.68 $9.68 $9.34 $9.39 $9.39 40,668
2020-09-28 $9.68 $9.75 $9.60 $9.71 $9.71 31,241
2020-09-25 $9.51 $9.61 $9.51 $9.60 $9.60 1,755
2020-09-24 $9.52 $9.62 $9.48 $9.58 $9.58 13,526
2020-09-23 $9.54 $9.67 $9.45 $9.48 $9.48 151,384
2020-09-22 $9.49 $9.56 $9.39 $9.48 $9.48 56,340
2020-09-21 $9.69 $9.69 $9.41 $9.54 $9.54 36,522
2020-09-18 $9.80 $9.85 $9.77 $9.81 $9.81 10,687
2020-09-17 $9.59 $9.87 $9.57 $9.84 $9.84 27,423
2020-09-16 $9.46 $9.67 $9.46 $9.65 $9.65 29,573
2020-09-15 $9.21 $9.39 $9.21 $9.34 $9.34 5,193
2020-09-14 $9.24 $9.24 $9.13 $9.20 $9.20 3,520
2020-09-11 $9.24 $9.25 $9.18 $9.21 $9.21 5,809
2020-09-10 $9.30 $9.34 $9.16 $9.16 $9.16 102,000
2020-09-09 $9.19 $9.39 $9.17 $9.34 $9.34 50,984
2020-09-08 $9.27 $9.27 $9.07 $9.18 $9.18 92,040
2020-09-04 $9.92 $9.92 $9.64 $9.64 $9.64 54,501
2020-09-03 $9.75 $9.93 $9.75 $9.92 $9.92 60,903
2020-09-02 $10.24 $10.24 $9.93 $9.95 $9.95 503,304
2020-09-01 $10.16 $10.25 $10.16 $10.18 $10.18 19,062
2020-08-31 $10.29 $10.29 $10.09 $10.14 $10.14 32,200
2020-08-28 $10.15 $10.24 $10.15 $10.24 $10.24 30,467
2020-08-27 $10.21 $10.21 $10.05 $10.14 $10.14 39,801
2020-08-26 $10.29 $10.31 $10.23 $10.26 $10.26 57,585
2020-08-25 $10.32 $10.34 $10.26 $10.29 $10.29 21,632
2020-08-24 $10.14 $10.22 $10.13 $10.18 $10.18 76,052
2020-08-21 $10.01 $10.04 $9.90 $10.03 $10.03 125,358
2020-08-20 $10.04 $10.19 $10.02 $10.18 $10.18 64,446
2020-08-19 $10.22 $10.24 $10.12 $10.21 $10.21 37,727
2020-08-18 $10.12 $10.25 $10.12 $10.20 $10.20 266,746
2020-08-17 $10.06 $10.20 $10.06 $10.19 $10.19 143,403
2020-08-14 $10.06 $10.08 $10.02 $10.07 $10.07 93,974
2020-08-13 $10.08 $10.15 $10.02 $10.07 $10.07 14,756
2020-08-12 $10.13 $10.13 $10.05 $10.10 $10.10 17,289
2020-08-11 $10.15 $10.15 $9.92 $9.95 $9.95 24,741
2020-08-10 $9.96 $10.03 $9.96 $10.00 $10.00 17,134
2020-08-07 $9.91 $9.91 $9.84 $9.88 $9.88 49,742
2020-08-06 $10.08 $10.09 $9.98 $9.98 $9.98 52,975
2020-08-05 $10.17 $10.19 $9.98 $9.98 $9.98 57,537
2020-08-04 $9.71 $9.95 $9.71 $9.85 $9.85 68,889
2020-08-03 $9.68 $9.87 $9.67 $9.77 $9.77 122,843
2020-07-31 $9.63 $9.63 $9.50 $9.62 $9.62 25,096
2020-07-30 $9.62 $9.63 $9.34 $9.62 $9.62 64,051
2020-07-29 $9.80 $9.82 $9.76 $9.79 $9.79 38,930
2020-07-28 $9.73 $9.77 $9.71 $9.73 $9.73 48,736
2020-07-27 $9.66 $9.81 $9.61 $9.79 $9.79 18,896
2020-07-24 $9.64 $9.74 $9.63 $9.73 $9.73 21,312
2020-07-23 $9.74 $9.80 $9.67 $9.70 $9.70 21,473
2020-07-22 $9.68 $9.81 $9.68 $9.78 $9.78 58,922
2020-07-21 $9.80 $9.85 $9.76 $9.76 $9.76 66,645
2020-07-20 $9.48 $9.60 $9.44 $9.57 $9.57 33,903
2020-07-17 $9.53 $9.57 $9.48 $9.53 $9.53 25,500
2020-07-16 $9.60 $9.63 $9.54 $9.57 $9.57 21,600
2020-07-15 $9.60 $9.68 $9.55 $9.64 $9.64 19,300
2020-07-14 $9.36 $9.60 $9.36 $9.53 $9.53 55,600
2020-07-13 $9.58 $9.64 $9.46 $9.46 $9.46 60,100
2020-07-10 $9.49 $9.64 $9.41 $9.61 $9.61 50,700
2020-07-09 $9.66 $9.66 $9.45 $9.46 $9.46 22,100
2020-07-08 $9.63 $9.69 $9.58 $9.66 $9.66 30,500
2020-07-07 $9.53 $9.66 $9.52 $9.56 $9.56 16,500
2020-07-06 $9.51 $9.64 $9.51 $9.54 $9.54 220,700
2020-07-02 $9.45 $9.51 $9.39 $9.46 $9.46 15,100
2020-07-01 $9.27 $9.37 $9.25 $9.33 $9.33 12,900
2020-06-30 $9.23 $9.35 $9.23 $9.27 $9.27 157,400
2020-06-29 $9.23 $9.36 $9.21 $9.33 $9.33 43,100
2020-06-26 $9.19 $9.20 $9.06 $9.06 $9.06 25,380
2020-06-25 $9.17 $9.31 $9.11 $9.28 $9.28 33,233
2020-06-24 $9.50 $9.53 $9.11 $9.13 $9.13 57,749
2020-06-23 $9.66 $9.74 $9.53 $9.54 $9.54 40,071
2020-06-22 $9.46 $9.61 $9.46 $9.60 $9.60 18,152
2020-06-19 $9.50 $9.52 $9.25 $9.40 $9.40 28,662
2020-06-18 $9.19 $9.36 $9.19 $9.36 $9.36 52,758
2020-06-17 $9.29 $9.31 $9.18 $9.20 $9.20 17,545
2020-06-16 $9.32 $9.43 $9.17 $9.30 $9.30 23,321
2020-06-15 $8.75 $9.15 $8.75 $9.12 $9.12 28,807
2020-06-12 $9.00 $9.07 $8.86 $8.95 $8.95 40,320
2020-06-11 $8.99 $9.05 $8.80 $8.86 $8.86 143,402
2020-06-10 $9.32 $9.49 $9.25 $9.36 $9.36 38,537
2020-06-09 $9.22 $9.43 $9.22 $9.38 $9.38 81,813
2020-06-08 $9.40 $9.40 $9.25 $9.28 $9.28 84,272
2020-06-05 $9.39 $9.50 $9.39 $9.43 $9.43 38,006
2020-06-04 $9.00 $9.15 $9.00 $9.10 $9.10 203,361
2020-06-03 $9.00 $9.08 $8.90 $9.00 $9.00 75,668
2020-06-02 $8.86 $9.02 $8.85 $9.00 $9.00 669,773
2020-06-01 $8.64 $8.80 $8.64 $8.80 $8.80 35,310
2020-05-29 $8.39 $8.84 $8.38 $8.74 $8.74 78,145
2020-05-28 $8.45 $8.64 $8.42 $8.52 $8.52 28,090
2020-05-27 $8.55 $8.59 $8.44 $8.49 $8.49 18,294
2020-05-26 $8.66 $8.71 $8.55 $8.66 $8.66 31,046
2020-05-22 $8.47 $8.54 $8.32 $8.52 $8.52 21,694
2020-05-21 $8.66 $8.67 $8.53 $8.63 $8.63 30,950
2020-05-20 $8.54 $8.65 $8.46 $8.56 $8.56 75,426
2020-05-19 $8.47 $8.50 $8.33 $8.38 $8.38 62,104
2020-05-18 $8.31 $8.51 $8.31 $8.47 $8.47 59,552
2020-05-15 $7.96 $8.08 $7.92 $8.00 $8.00 38,206
2020-05-14 $7.66 $7.91 $7.66 $7.88 $7.88 61,018
2020-05-13 $7.70 $7.77 $7.59 $7.61 $7.61 45,235
2020-05-12 $7.86 $7.86 $7.73 $7.75 $7.75 78,233
2020-05-11 $7.98 $8.02 $7.79 $7.85 $7.85 57,187
2020-05-08 $7.85 $8.03 $7.79 $8.01 $8.01 31,799
2020-05-07 $7.98 $8.01 $7.67 $7.70 $7.70 141,127
2020-05-06 $7.84 $7.86 $7.60 $7.73 $7.73 145,163
2020-05-05 $7.93 $8.03 $7.83 $8.02 $8.02 65,955
2020-05-04 $7.42 $7.65 $7.33 $7.64 $7.64 483,419
2020-05-01 $7.54 $7.54 $7.31 $7.39 $7.39 45,936
2020-04-30 $7.53 $7.64 $7.22 $7.61 $7.61 61,211
2020-04-29 $7.34 $7.39 $7.12 $7.28 $7.28 59,602
2020-04-28 $7.12 $7.21 $7.00 $7.10 $7.10 177,997
2020-04-27 $7.06 $7.15 $7.01 $7.09 $7.09 57,764
2020-04-24 $7.39 $7.39 $7.19 $7.30 $7.30 144,912
2020-04-23 $7.69 $7.75 $7.35 $7.43 $7.43 96,470
2020-04-22 $7.75 $7.75 $7.36 $7.56 $7.56 114,946
2020-04-21 $8.59 $8.59 $7.00 $7.25 $7.25 349,328
2020-04-20 $8.15 $8.29 $8.07 $8.17 $8.17 236,140
2020-04-17 $8.32 $8.39 $8.30 $8.37 $8.37 51,184
2020-04-16 $8.36 $8.36 $8.16 $8.31 $8.31 84,451
2020-04-15 $8.40 $8.43 $8.20 $8.29 $8.29 95,176
2020-04-14 $8.69 $8.75 $8.55 $8.64 $8.64 128,963
2020-04-13 $8.62 $8.75 $8.57 $8.71 $8.71 106,555
2020-04-09 $8.60 $8.92 $8.43 $8.46 $8.46 37,407
2020-04-08 $8.56 $8.63 $8.46 $8.56 $8.56 133,412
2020-04-07 $8.35 $8.66 $8.35 $8.56 $8.56 94,458
2020-04-06 $8.46 $8.53 $8.36 $8.51 $8.51 262,484
2020-04-03 $8.45 $8.51 $8.22 $8.46 $8.46 93,733
2020-04-02 $8.17 $8.42 $7.86 $8.08 $8.08 789,107
2020-04-01 $8.02 $8.02 $7.81 $7.86 $7.86 85,447
2020-03-31 $8.41 $8.41 $8.12 $8.12 $8.12 68,502
2020-03-30 $8.30 $8.30 $8.01 $8.28 $8.28 57,714
2020-03-27 $8.16 $8.34 $8.16 $8.32 $8.32 54,416
2020-03-26 $8.34 $8.45 $8.14 $8.29 $8.29 97,428
2020-03-25 $8.24 $8.46 $8.14 $8.43 $8.43 46,702
2020-03-24 $8.13 $8.26 $8.03 $8.11 $8.11 27,421
2020-03-23 $7.85 $8.00 $7.75 $8.00 $8.00 49,453
2020-03-20 $8.17 $8.25 $7.93 $8.04 $8.04 58,203
2020-03-19 $7.82 $8.29 $7.71 $8.17 $8.17 110,560
2020-03-18 $8.05 $8.07 $7.47 $7.76 $7.76 89,381
2020-03-17 $8.44 $8.58 $8.23 $8.26 $8.26 53,846
2020-03-16 $8.50 $8.67 $8.41 $8.42 $8.42 91,607
2020-03-13 $9.44 $9.61 $9.14 $9.32 $9.32 123,413
2020-03-12 $9.40 $9.46 $9.00 $9.19 $9.19 97,650
2020-03-11 $9.88 $9.88 $9.64 $9.69 $9.69 151,016
2020-03-10 $9.79 $9.95 $9.63 $9.91 $9.91 486,464
2020-03-09 $9.39 $9.66 $9.18 $9.30 $9.30 202,460
2020-03-06 $11.19 $11.21 $10.75 $10.82 $10.82 84,663
2020-03-05 $11.68 $11.75 $11.45 $11.51 $11.51 46,708
2020-03-04 $11.93 $11.93 $11.67 $11.78 $11.78 119,607
2020-03-03 $11.83 $12.00 $11.58 $11.72 $11.72 499,689
2020-03-02 $11.47 $11.76 $11.37 $11.76 $11.76 93,802
2020-02-28 $11.29 $11.32 $11.12 $11.30 $11.30 30,009
2020-02-27 $11.50 $11.67 $11.41 $11.55 $11.55 22,973
2020-02-26 $12.04 $12.18 $11.78 $11.84 $11.84 67,215
2020-02-25 $12.45 $12.45 $12.08 $12.08 $12.08 30,178
2020-02-24 $12.35 $12.50 $12.28 $12.45 $12.45 47,191
2020-02-21 $12.73 $12.81 $12.68 $12.79 $12.79 25,847
2020-02-20 $12.96 $13.10 $12.90 $12.90 $12.90 11,190
2020-02-19 $12.90 $13.01 $12.84 $12.96 $12.96 17,767
2020-02-18 $12.55 $12.80 $12.55 $12.78 $12.78 62,404
2020-02-14 $12.71 $12.76 $12.66 $12.76 $12.76 20,860
2020-02-13 $12.69 $12.72 $12.63 $12.69 $12.69 55,891
2020-02-12 $12.67 $12.70 $12.59 $12.69 $12.69 26,628
2020-02-11 $12.44 $12.44 $12.34 $12.40 $12.40 70,162
2020-02-10 $12.35 $12.36 $12.28 $12.29 $12.29 28,098
2020-02-07 $12.52 $12.58 $12.47 $12.48 $12.48 16,903
2020-02-06 $12.49 $12.60 $12.49 $12.58 $12.58 19,758
2020-02-05 $12.55 $12.64 $12.45 $12.53 $12.53 115,889
2020-02-04 $12.42 $12.42 $12.23 $12.26 $12.26 1,863,601
2020-02-03 $12.40 $12.49 $12.21 $12.21 $12.21 42,327
2020-01-31 $12.59 $12.69 $12.50 $12.59 $12.59 76,243
2020-01-30 $12.70 $12.81 $12.59 $12.81 $12.81 127,609
2020-01-29 $13.06 $13.06 $12.94 $12.96 $12.96 19,914
2020-01-28 $12.93 $13.09 $12.90 $13.03 $13.03 25,568
2020-01-27 $12.86 $12.98 $12.78 $12.86 $12.86 289,661
2020-01-24 $13.31 $13.33 $13.14 $13.21 $13.21 16,381
2020-01-23 $13.44 $13.52 $13.37 $13.50 $13.50 35,860
2020-01-22 $13.86 $13.86 $13.66 $13.71 $13.71 31,357
2020-01-21 $14.01 $14.07 $13.97 $13.98 $13.98 9,946
2020-01-17 $14.07 $14.12 $14.05 $14.12 $14.12 4,688
2020-01-16 $14.14 $14.21 $14.10 $14.13 $14.13 5,455
2020-01-15 $14.14 $14.15 $14.00 $14.09 $14.09 7,213
2020-01-14 $14.28 $14.28 $14.19 $14.23 $14.23 18,012
2020-01-13 $14.23 $14.23 $14.13 $14.17 $14.17 37,061
2020-01-10 $14.37 $14.40 $14.34 $14.35 $14.35 7,438
2020-01-09 $14.35 $14.44 $14.27 $14.43 $14.43 13,922
2020-01-08 $14.89 $14.90 $14.28 $14.56 $14.56 121,679
2020-01-07 $14.96 $15.00 $14.87 $14.93 $14.93 80,023
2020-01-06 $15.12 $15.15 $14.96 $14.97 $14.97 28,331
2020-01-03 $15.05 $15.10 $14.91 $14.98 $14.98 1,426,538
2020-01-02 $14.67 $14.70 $14.56 $14.63 $14.63 211,054
2019-12-31 $14.61 $14.79 $14.59 $14.63 $14.63 26,410
2019-12-30 $14.88 $14.93 $14.74 $14.75 $14.75 18,933
2019-12-27 $14.75 $14.83 $14.74 $14.81 $14.81 7,170
2019-12-26 $14.80 $14.81 $14.78 $14.78 $14.78 6,580
2019-12-24 $14.62 $14.67 $14.62 $14.67 $14.67 8,145
2019-12-23 $14.44 $14.60 $14.44 $14.59 $14.59 10,433
2019-12-20 $14.89 $14.89 $14.79 $14.80 $14.54 41,380
2019-12-19 $14.78 $14.89 $14.78 $14.86 $14.60 22,364
2019-12-18 $14.72 $14.84 $14.72 $14.83 $14.57 41,251
2019-12-17 $14.75 $14.84 $14.75 $14.84 $14.58 8,923
2019-12-16 $14.70 $14.74 $14.68 $14.69 $14.43 14,382
2019-12-13 $14.47 $14.63 $14.47 $14.57 $14.31 11,612
2019-12-12 $14.37 $14.53 $14.37 $14.48 $14.22 31,342
2019-12-11 $14.44 $14.45 $14.28 $14.34 $14.09 27,093
2019-12-10 $14.38 $14.51 $14.38 $14.49 $14.23 10,441
2019-12-09 $14.38 $14.44 $14.35 $14.41 $14.15 91,772
2019-12-06 $14.26 $14.52 $14.26 $14.43 $14.18 22,300
2019-12-05 $14.34 $14.36 $14.27 $14.30 $14.05 8,079
2019-12-04 $14.15 $14.27 $14.15 $14.23 $13.98 12,011
2019-12-03 $13.81 $13.97 $13.74 $13.87 $13.63 301,838
2019-12-02 $14.01 $14.02 $13.82 $13.82 $13.58 195,089
2019-11-29 $14.10 $14.10 $13.83 $13.85 $13.61 55,300
2019-11-27 $14.48 $14.50 $14.32 $14.40 $14.15 14,624
2019-11-26 $14.44 $14.50 $14.41 $14.49 $14.23 11,217
2019-11-25 $14.30 $14.40 $14.22 $14.38 $14.13 45,062
2019-11-22 $14.47 $14.49 $14.28 $14.36 $14.11 29,242
2019-11-21 $14.24 $14.47 $14.24 $14.43 $14.18 16,227
2019-11-20 $13.85 $14.18 $13.85 $14.15 $13.90 13,017
2019-11-19 $13.89 $13.93 $13.81 $13.81 $13.57 16,537
2019-11-18 $14.14 $14.18 $14.03 $14.05 $13.80 18,313
2019-11-15 $14.14 $14.35 $14.13 $14.30 $14.05 13,519
2019-11-14 $14.28 $14.29 $14.12 $14.15 $13.90 17,821
2019-11-13 $14.14 $14.22 $14.13 $14.19 $13.94 221,630
2019-11-12 $14.17 $14.17 $14.06 $14.09 $13.84 7,565
2019-11-11 $14.02 $14.14 $14.02 $14.10 $13.85 6,675
2019-11-08 $13.90 $14.21 $13.90 $14.21 $13.96 8,068
2019-11-07 $14.15 $14.24 $14.11 $14.11 $13.86 29,278
2019-11-06 $14.28 $14.38 $14.05 $14.07 $13.82 50,989
2019-11-05 $14.31 $14.36 $14.29 $14.30 $14.05 41,477
2019-11-04 $14.31 $14.31 $14.19 $14.19 $13.94 86,675
2019-11-01 $13.89 $14.10 $13.85 $14.06 $13.81 7,126
2019-10-31 $13.71 $13.71 $13.55 $13.62 $13.38 112,623
2019-10-30 $13.92 $13.96 $13.75 $13.76 $13.52 7,686
2019-10-29 $13.84 $14.09 $13.84 $13.96 $13.71 12,240
2019-10-28 $14.13 $14.13 $13.96 $13.98 $13.73 17,668
2019-10-25 $13.98 $14.06 $13.91 $14.05 $13.80 67,718
2019-10-24 $13.98 $14.03 $13.93 $13.99 $13.74 8,352
2019-10-23 $13.58 $13.90 $13.58 $13.88 $13.64 29,170
2019-10-22 $13.58 $13.72 $13.55 $13.60 $13.36 16,475
2019-10-21 $13.36 $13.52 $13.36 $13.50 $13.26 15,916
2019-10-18 $13.59 $13.59 $13.52 $13.54 $13.30 4,322
2019-10-17 $13.48 $13.62 $13.46 $13.61 $13.37 5,569
2019-10-16 $13.55 $13.60 $13.54 $13.55 $13.31 9,531
2019-10-15 $13.50 $13.56 $13.43 $13.48 $13.24 21,025
2019-10-14 $13.47 $13.54 $13.38 $13.53 $13.29 6,654
2019-10-11 $13.56 $13.72 $13.56 $13.70 $13.46 40,226
2019-10-10 $13.37 $13.46 $13.31 $13.44 $13.20 32,734
2019-10-09 $13.41 $13.41 $13.24 $13.25 $13.02 14,844
2019-10-08 $13.10 $13.26 $13.10 $13.17 $12.94 39,629
2019-10-07 $13.27 $13.45 $13.24 $13.28 $13.05 52,066
2019-10-04 $13.26 $13.27 $13.13 $13.25 $13.02 27,886
2019-10-03 $12.96 $13.13 $12.89 $13.09 $12.86 21,229
2019-10-02 $13.27 $13.28 $13.03 $13.09 $12.86 553,515
2019-10-01 $13.48 $13.48 $13.23 $13.32 $13.09 25,248
2019-09-30 $13.57 $13.61 $13.33 $13.38 $13.14 23,161
2019-09-27 $13.59 $13.78 $13.56 $13.66 $13.42 37,515
2019-09-26 $13.71 $13.83 $13.60 $13.78 $13.54 76,796
2019-09-25 $13.60 $13.78 $13.57 $13.78 $13.54 14,459
2019-09-24 $14.07 $14.07 $13.81 $13.81 $13.57 22,547
2019-09-23 $14.05 $14.17 $14.05 $14.15 $13.90 6,368
2019-09-20 $14.17 $14.25 $14.05 $14.14 $13.89 26,490
2019-09-19 $14.16 $14.21 $14.10 $14.13 $13.88 32,028
2019-09-18 $14.03 $14.11 $13.94 $13.99 $13.74 34,906
2019-09-17 $14.63 $14.64 $14.03 $14.11 $13.86 84,491
2019-09-16 $14.37 $14.85 $14.37 $14.59 $14.33 61,400
2019-09-13 $13.50 $13.51 $13.42 $13.46 $13.22 20,678
2019-09-12 $13.32 $13.52 $13.32 $13.48 $13.24 34,293
2019-09-11 $13.94 $13.99 $13.59 $13.67 $13.43 36,645
2019-09-10 $13.95 $14.09 $13.84 $13.87 $13.63 47,932
2019-09-09 $13.86 $13.92 $13.77 $13.91 $13.66 43,261
2019-09-06 $13.35 $13.73 $13.31 $13.67 $13.43 62,275
2019-09-05 $13.62 $13.76 $13.53 $13.54 $13.30 57,682
2019-09-04 $13.26 $13.52 $13.26 $13.51 $13.27 554,053
2019-09-03 $12.84 $13.04 $12.84 $13.01 $12.78 24,518
2019-08-30 $13.43 $13.43 $13.09 $13.15 $12.92 16,118
2019-08-29 $13.39 $13.53 $13.39 $13.49 $13.25 91,639
2019-08-28 $13.44 $13.53 $13.37 $13.41 $13.17 18,914
2019-08-27 $13.09 $13.23 $13.06 $13.23 $13.00 3,186
2019-08-26 $13.28 $13.29 $13.02 $13.06 $12.83 14,267
2019-08-23 $13.09 $13.23 $13.01 $13.11 $12.88 14,985
2019-08-22 $13.41 $13.42 $13.26 $13.30 $13.07 49,183
2019-08-21 $13.57 $13.59 $13.38 $13.39 $13.15 24,986
2019-08-20 $13.19 $13.39 $13.18 $13.33 $13.09 16,668
2019-08-19 $13.24 $13.29 $13.19 $13.26 $13.03 20,251
2019-08-16 $13.12 $13.14 $13.03 $13.10 $12.87 14,418
2019-08-15 $13.07 $13.16 $13.02 $13.07 $12.84 74,759
2019-08-14 $13.29 $13.33 $13.07 $13.23 $13.00 67,147
2019-08-13 $13.16 $13.65 $13.15 $13.63 $13.39 30,366
2019-08-12 $13.14 $13.17 $13.08 $13.13 $12.90 11,508
2019-08-09 $13.11 $13.17 $13.06 $13.08 $12.85 15,583
2019-08-08 $12.83 $12.96 $12.80 $12.93 $12.70 76,986
2019-08-07 $12.92 $12.98 $12.65 $12.88 $12.65 220,553
2019-08-06 $13.42 $13.45 $13.17 $13.23 $13.00 46,347
2019-08-05 $13.45 $13.51 $13.32 $13.37 $13.13 78,869
2019-08-02 $13.81 $13.84 $13.62 $13.63 $13.38 153,106
2019-08-01 $14.01 $14.05 $13.40 $13.55 $13.31 77,546
2019-07-31 $14.32 $14.38 $14.21 $14.22 $13.97 87,014
2019-07-30 $14.10 $14.27 $14.07 $14.24 $13.99 16,733
2019-07-29 $13.95 $14.04 $13.90 $14.04 $13.79 60,679
2019-07-26 $13.97 $14.03 $13.90 $13.97 $13.72 73,450
2019-07-25 $14.09 $14.09 $13.95 $13.96 $13.71 18,284
2019-07-24 $14.11 $14.22 $13.90 $13.93 $13.68 15,566
2019-07-23 $13.98 $14.14 $13.92 $14.10 $13.85 16,449
2019-07-22 $13.92 $14.01 $13.92 $14.00 $13.75 11,143
2019-07-19 $13.83 $13.98 $13.73 $13.95 $13.70 34,723
2019-07-18 $13.82 $13.84 $13.66 $13.84 $13.60 17,078
2019-07-17 $14.29 $14.34 $14.00 $14.02 $13.77 16,389
2019-07-16 $14.54 $14.59 $14.05 $14.23 $13.98 12,161
2019-07-15 $14.71 $14.72 $14.46 $14.46 $14.20 69,671
2019-07-12 $14.71 $14.75 $14.68 $14.68 $14.42 93,988
2019-07-11 $14.76 $14.80 $14.66 $14.73 $14.47 201,852
2019-07-10 $14.57 $14.78 $14.57 $14.71 $14.45 34,505
2019-07-09 $14.21 $14.30 $14.18 $14.30 $14.05 29,097
2019-07-08 $14.33 $14.33 $14.14 $14.15 $13.90 23,390
2019-07-05 $14.09 $14.21 $14.09 $14.19 $13.94 82,358
2019-07-03 $14.03 $14.07 $13.94 $14.02 $13.77 632,682
2019-07-02 $14.30 $14.30 $13.88 $13.92 $13.67 294,071
2019-07-01 $14.55 $14.55 $14.26 $14.39 $14.14 198,701
2019-06-28 $14.43 $14.43 $14.15 $14.17 $13.92 124,707
2019-06-27 $14.43 $14.48 $14.39 $14.40 $14.15 17,849
2019-06-26 $14.40 $14.51 $14.37 $14.40 $14.15 23,966
2019-06-25 $14.18 $14.20 $14.09 $14.17 $13.92 49,136
2019-06-24 $14.10 $14.14 $13.97 $14.13 $13.88 36,104
2019-06-21 $14.04 $14.14 $14.04 $14.10 $13.85 24,171
2019-06-20 $13.87 $13.99 $13.82 $13.95 $13.70 26,683
2019-06-19 $13.42 $13.60 $13.42 $13.60 $13.36 51,061
2019-06-18 $13.36 $13.60 $13.35 $13.56 $13.32 71,065
2019-06-17 $13.37 $13.44 $13.24 $13.27 $13.04 48,341
2019-06-14 $13.43 $13.53 $13.41 $13.44 $13.20 22,315
2019-06-13 $13.53 $13.53 $13.26 $13.37 $13.13 147,135
2019-06-12 $13.36 $13.36 $13.10 $13.11 $12.88 31,106
2019-06-11 $13.53 $13.59 $13.47 $13.55 $13.31 49,324
2019-06-10 $13.54 $13.65 $13.42 $13.46 $13.22 76,202
2019-06-07 $13.30 $13.58 $13.29 $13.55 $13.31 16,806
2019-06-06 $13.09 $13.38 $13.00 $13.37 $13.13 27,607
2019-06-05 $13.34 $13.34 $13.02 $13.10 $12.87 53,019
2019-06-04 $13.33 $13.49 $13.29 $13.46 $13.22 570,958
2019-06-03 $13.61 $13.62 $13.30 $13.33 $13.09 288,163
2019-05-31 $13.87 $13.89 $13.42 $13.46 $13.22 206,081
2019-05-30 $14.50 $14.51 $14.08 $14.11 $13.86 122,947
2019-05-29 $14.51 $14.61 $14.41 $14.57 $14.31 50,475
2019-05-28 $14.72 $14.74 $14.61 $14.61 $14.35 41,345
2019-05-24 $14.45 $14.53 $14.31 $14.52 $14.26 27,855
2019-05-23 $14.62 $14.62 $14.26 $14.34 $14.09 39,654
2019-05-22 $15.15 $15.17 $14.91 $14.93 $14.67 8,399
2019-05-21 $15.26 $15.28 $15.25 $15.26 $14.99 4,487
2019-05-20 $15.30 $15.36 $15.20 $15.25 $14.98 19,563
2019-05-17 $15.32 $15.37 $15.21 $15.21 $14.94 24,041
2019-05-16 $15.35 $15.46 $15.35 $15.36 $15.09 16,777
2019-05-15 $15.05 $15.26 $15.05 $15.23 $14.96 48,546
2019-05-14 $15.02 $15.14 $15.01 $15.05 $14.78 29,367
2019-05-13 $15.29 $15.34 $14.84 $14.84 $14.58 40,901
2019-05-10 $14.97 $15.05 $14.94 $15.01 $14.75 39,628
2019-05-09 $14.97 $14.99 $14.90 $14.94 $14.68 11,214
2019-05-08 $14.86 $15.06 $14.86 $15.01 $14.75 58,048
2019-05-07 $14.96 $14.99 $14.80 $14.83 $14.57 47,722
2019-05-06 $15.07 $15.22 $15.02 $15.19 $14.92 28,161
2019-05-03 $15.09 $15.21 $15.08 $15.09 $14.82 15,177
2019-05-02 $15.15 $15.16 $14.97 $15.06 $14.79 303,060
2019-05-01 $15.38 $15.41 $15.23 $15.36 $15.09 72,125
2019-04-30 $15.38 $15.41 $15.28 $15.35 $15.08 73,805
2019-04-29 $15.27 $15.32 $15.19 $15.26 $14.99 16,574
2019-04-26 $15.35 $15.40 $15.03 $15.17 $14.90 83,532
2019-04-25 $15.61 $15.66 $15.54 $15.54 $15.27 38,964
2019-04-24 $15.63 $15.65 $15.56 $15.57 $15.30 116,598
2019-04-23 $15.61 $15.64 $15.56 $15.63 $15.35 64,927
2019-04-22 $15.50 $15.65 $15.50 $15.55 $15.28 35,338
2019-04-18 $15.34 $15.34 $15.27 $15.32 $15.05 24,693
2019-04-17 $15.37 $15.37 $15.30 $15.31 $15.04 54,417
2019-04-16 $15.30 $15.39 $15.22 $15.37 $15.10 18,946
2019-04-15 $15.26 $15.31 $15.25 $15.30 $15.03 49,668
2019-04-12 $15.34 $15.38 $15.31 $15.33 $15.06 67,988
2019-04-11 $15.31 $15.32 $15.20 $15.30 $15.03 137,398
2019-04-10 $15.21 $15.40 $15.21 $15.36 $15.09 54,226
2019-04-09 $15.19 $15.19 $15.11 $15.15 $14.88 68,353
2019-04-08 $15.14 $15.22 $15.14 $15.20 $14.93 46,713
2019-04-05 $14.98 $15.12 $14.98 $15.12 $14.85 135,054
2019-04-04 $14.94 $15.03 $14.91 $14.93 $14.67 156,473
2019-04-03 $14.98 $14.99 $14.87 $14.97 $14.71 146,399
2019-04-02 $14.88 $14.99 $14.87 $14.98 $14.72 321,475
2019-04-01 $14.83 $14.92 $14.80 $14.89 $14.63 322,181
2019-03-29 $14.74 $14.75 $14.64 $14.69 $14.43 271,990
2019-03-28 $14.44 $14.64 $14.44 $14.63 $14.37 102,111
2019-03-27 $14.74 $14.76 $14.56 $14.65 $14.39 124,929
2019-03-26 $14.82 $14.83 $14.70 $14.76 $14.50 62,165
2019-03-25 $14.66 $14.77 $14.56 $14.70 $14.44 139,279
2019-03-22 $14.66 $14.67 $14.53 $14.63 $14.37 97,012
2019-03-21 $14.92 $14.93 $14.82 $14.83 $14.57 56,679
2019-03-20 $14.80 $14.97 $14.79 $14.93 $14.67 91,712
2019-03-19 $14.84 $14.86 $14.75 $14.81 $14.55 29,386
2019-03-18 $14.71 $14.81 $14.71 $14.75 $14.49 77,848
2019-03-15 $14.64 $14.74 $14.58 $14.68 $14.42 336,658
2019-03-14 $14.88 $14.89 $14.74 $14.75 $14.49 99,281
2019-03-13 $14.75 $14.85 $14.74 $14.84 $14.58 114,050
2019-03-12 $14.68 $14.72 $14.58 $14.64 $14.38 74,342
2019-03-11 $14.67 $14.69 $14.55 $14.64 $14.38 75,901
2019-03-08 $14.32 $14.60 $14.26 $14.59 $14.33 33,100
2019-03-07 $14.66 $14.69 $14.60 $14.65 $14.39 113,354
2019-03-06 $14.60 $14.67 $14.53 $14.62 $14.36 85,303
2019-03-05 $14.67 $14.69 $14.55 $14.64 $14.38 192,583
2019-03-04 $14.65 $14.74 $14.49 $14.58 $14.32 651,780
2019-03-01 $14.68 $14.70 $14.38 $14.47 $14.21 466,417
2019-02-28 $14.64 $14.72 $14.60 $14.64 $14.38 67,089
2019-02-27 $14.54 $14.71 $14.53 $14.64 $14.38 50,855
2019-02-26 $14.43 $14.52 $14.42 $14.48 $14.22 124,747
2019-02-25 $14.50 $14.54 $14.30 $14.33 $14.08 69,516
2019-02-22 $14.73 $14.76 $14.66 $14.66 $14.40 72,854
2019-02-21 $14.60 $14.69 $14.60 $14.65 $14.39 61,979
2019-02-20 $14.48 $14.68 $14.48 $14.60 $14.34 77,307
2019-02-19 $14.40 $14.54 $14.40 $14.51 $14.25 76,629
2019-02-15 $14.35 $14.51 $14.28 $14.48 $14.22 336,897
2019-02-14 $13.99 $14.13 $13.92 $14.12 $13.87 69,236
2019-02-13 $13.95 $14.00 $13.91 $13.97 $13.72 125,829
2019-02-12 $13.93 $13.96 $13.79 $13.80 $13.56 53,244
2019-02-11 $13.64 $13.71 $13.56 $13.67 $13.43 36,069
2019-02-08 $13.71 $13.72 $13.56 $13.70 $13.46 60,913
2019-02-07 $13.81 $13.84 $13.48 $13.65 $13.41 90,495
2019-02-06 $13.74 $13.90 $13.70 $13.86 $13.62 175,281
2019-02-05 $13.85 $13.92 $13.76 $13.78 $13.54 483,650
2019-02-04 $13.76 $13.91 $13.62 $13.90 $13.65 729,630
2019-02-01 $13.76 $13.98 $13.76 $13.97 $13.72 593,156
2019-01-31 $13.92 $14.01 $13.67 $13.73 $13.49 32,572
2019-01-30 $13.87 $14.00 $13.83 $13.86 $13.62 92,874
2019-01-29 $13.75 $13.83 $13.70 $13.74 $13.50 106,157
2019-01-28 $13.51 $13.54 $13.41 $13.49 $13.25 74,828
2019-01-25 $13.78 $13.88 $13.77 $13.84 $13.60 60,784
2019-01-24 $13.72 $13.81 $13.66 $13.79 $13.55 123,833
2019-01-23 $13.86 $13.86 $13.59 $13.71 $13.47 196,642
2019-01-22 $13.75 $13.79 $13.61 $13.79 $13.55 55,575
2019-01-18 $13.77 $13.99 $13.72 $13.95 $13.70 171,102
2019-01-17 $13.56 $13.77 $13.50 $13.72 $13.48 253,353
2019-01-16 $13.68 $13.76 $13.57 $13.74 $13.50 103,933
2019-01-15 $13.63 $13.69 $13.58 $13.65 $13.41 65,034
2019-01-14 $13.61 $13.70 $13.42 $13.43 $13.19 101,659
2019-01-11 $13.69 $13.77 $13.56 $13.64 $13.40 102,332
2019-01-10 $13.67 $13.84 $13.63 $13.80 $13.56 106,634
2019-01-09 $13.54 $13.77 $13.40 $13.74 $13.50 94,742
2019-01-08 $13.20 $13.27 $13.13 $13.25 $13.02 46,057
2019-01-07 $13.07 $13.26 $12.96 $13.00 $12.77 256,547
2019-01-04 $12.92 $13.12 $12.82 $12.93 $12.70 79,212
2019-01-03 $12.72 $12.73 $12.42 $12.69 $12.47 90,035
2019-01-02 $12.21 $12.84 $12.17 $12.54 $12.32 95,956
2018-12-31 $12.46 $12.46 $12.20 $12.44 $12.22 152,082
2018-12-28 $12.34 $12.42 $12.20 $12.27 $12.05 129,875
2018-12-27 $12.43 $12.53 $12.26 $12.47 $12.25 284,432
2018-12-26 $12.06 $12.75 $12.06 $12.72 $12.50 62,608
2018-12-24 $12.37 $12.47 $12.15 $12.16 $11.95 76,858
2018-12-21 $12.67 $12.82 $12.57 $12.65 $12.22 474,974
2018-12-20 $13.00 $13.10 $12.78 $12.82 $12.38 219,704
2018-12-19 $13.10 $13.30 $13.07 $13.11 $12.66 261,299
2018-12-18 $13.45 $13.47 $12.89 $12.94 $12.50 411,590
2018-12-17 $13.85 $13.85 $13.42 $13.45 $12.99 124,619
2018-12-14 $13.96 $13.99 $13.76 $13.77 $13.30 133,641
2018-12-13 $13.73 $14.14 $13.73 $14.10 $13.62 344,905
2018-12-12 $13.98 $14.04 $13.75 $13.77 $13.30 2,034,019
2018-12-11 $13.97 $13.99 $13.84 $13.86 $13.39 42,158
2018-12-10 $13.95 $14.07 $13.71 $13.74 $13.27 64,594
2018-12-07 $14.15 $14.45 $14.08 $14.10 $13.62 360,056
2018-12-06 $13.81 $13.93 $13.38 $13.90 $13.43 194,264
2018-12-04 $14.16 $14.30 $14.07 $14.08 $13.60 1,363,994
2018-12-03 $14.05 $14.10 $13.84 $14.07 $13.59 1,607,684
2018-11-30 $13.55 $13.77 $13.43 $13.60 $13.14 75,932
2018-11-29 $13.70 $13.92 $13.66 $13.77 $13.30 65,386
2018-11-28 $13.75 $13.90 $13.57 $13.59 $13.13 160,270
2018-11-27 $13.85 $13.95 $13.58 $13.84 $13.37 364,988
2018-11-26 $13.81 $13.98 $13.81 $13.85 $13.38 356,685
2018-11-23 $13.75 $13.80 $13.58 $13.72 $13.25 94,148
2018-11-21 $14.45 $14.67 $14.34 $14.39 $13.90 98,585
2018-11-20 $14.75 $14.81 $14.18 $14.26 $13.77 197,048
2018-11-19 $14.85 $15.10 $14.74 $15.04 $14.53 89,560
2018-11-16 $15.11 $15.22 $14.87 $15.00 $14.49 75,768
2018-11-15 $14.95 $15.08 $14.86 $14.86 $14.35 89,738
2018-11-14 $15.06 $15.21 $14.93 $14.98 $14.47 243,870
2018-11-13 $15.37 $15.44 $14.68 $14.76 $14.26 340,685
2018-11-12 $15.74 $15.86 $15.43 $15.47 $14.94 229,457
2018-11-09 $15.53 $15.70 $15.47 $15.59 $15.06 166,984
2018-11-08 $15.89 $15.95 $15.74 $15.75 $15.21 243,724
2018-11-07 $16.10 $16.12 $15.87 $15.94 $15.40 144,382
2018-11-06 $16.10 $16.13 $15.82 $15.98 $15.43 110,702
2018-11-05 $16.22 $16.27 $16.00 $16.02 $15.47 236,879
2018-11-02 $16.07 $16.16 $15.97 $16.03 $15.48 982,951
2018-11-01 $16.56 $16.56 $16.10 $16.14 $15.59 660,021
2018-10-31 $16.74 $16.84 $16.50 $16.51 $15.95 629,552
2018-10-30 $16.67 $16.91 $16.65 $16.78 $16.21 53,058
2018-10-29 $16.94 $17.05 $16.83 $16.86 $16.28 55,847
2018-10-26 $16.76 $17.08 $16.72 $17.06 $16.47 140,855
2018-10-25 $16.86 $16.97 $16.82 $16.90 $16.32 108,342
2018-10-24 $16.98 $17.08 $16.72 $16.72 $16.15 93,634
2018-10-23 $17.13 $17.17 $16.78 $16.85 $16.28 102,099
2018-10-22 $17.36 $17.52 $17.28 $17.52 $16.92 63,123
2018-10-19 $17.47 $17.58 $17.41 $17.49 $16.89 83,706
2018-10-18 $17.28 $17.46 $17.25 $17.33 $16.74 106,051
2018-10-17 $17.75 $17.75 $17.45 $17.56 $16.96 116,570
2018-10-16 $17.65 $17.90 $17.62 $17.84 $17.23 485,553
2018-10-15 $17.69 $17.73 $17.54 $17.69 $17.09 78,032
2018-10-12 $17.72 $17.72 $17.50 $17.69 $17.09 29,275
2018-10-11 $17.87 $17.90 $17.55 $17.58 $16.98 163,601
2018-10-10 $18.48 $18.48 $18.08 $18.10 $17.48 57,700
2018-10-09 $18.49 $18.61 $18.35 $18.53 $17.90 47,922
2018-10-08 $18.27 $18.41 $18.25 $18.38 $17.75 287,933
2018-10-05 $18.48 $18.55 $18.37 $18.41 $17.78 91,917
2018-10-04 $18.73 $18.73 $18.36 $18.50 $17.87 151,815
2018-10-03 $18.54 $18.87 $18.41 $18.74 $18.10 126,999
2018-10-02 $18.59 $18.63 $18.51 $18.53 $17.90 1,388,908
2018-10-01 $18.17 $18.61 $18.13 $18.58 $17.95 256,468
2018-09-28 $17.91 $18.20 $17.91 $18.13 $17.51 214,731
2018-09-27 $17.83 $17.88 $17.77 $17.86 $17.25 19,992
2018-09-26 $17.72 $17.81 $17.70 $17.71 $17.10 51,079
2018-09-25 $17.82 $17.86 $17.78 $17.81 $17.20 37,204
2018-09-24 $17.59 $17.75 $17.57 $17.75 $17.14 38,305
2018-09-21 $17.45 $17.54 $17.22 $17.29 $16.70 19,854
2018-09-20 $17.40 $17.41 $17.25 $17.26 $16.67 27,661
2018-09-19 $17.24 $17.39 $17.23 $17.37 $16.78 56,218
2018-09-18 $17.28 $17.38 $17.21 $17.28 $16.69 21,710
2018-09-17 $17.19 $17.23 $17.02 $17.04 $16.46 197,728
2018-09-14 $17.09 $17.22 $16.97 $17.06 $16.48 21,357
2018-09-13 $17.28 $17.31 $17.06 $17.15 $16.56 22,262
2018-09-12 $17.34 $17.48 $17.34 $17.40 $16.81 105,911
2018-09-11 $16.99 $17.28 $16.98 $17.26 $16.67 17,751
2018-09-10 $17.00 $17.04 $16.88 $16.92 $16.34 33,807
2018-09-07 $16.71 $16.91 $16.70 $16.91 $16.33 16,139
2018-09-06 $17.02 $17.05 $16.66 $16.84 $16.26 47,486
2018-09-05 $17.08 $17.12 $16.97 $16.99 $16.40 709,800
2018-09-04 $17.33 $17.37 $17.08 $17.09 $16.51 51,433
2018-08-31 $17.20 $17.25 $17.12 $17.15 $16.56 298,942
2018-08-30 $17.19 $17.24 $17.14 $17.16 $16.57 35,730
2018-08-29 $16.98 $17.16 $16.95 $17.16 $16.57 30,210
2018-08-28 $17.05 $17.05 $16.87 $16.89 $16.31 65,333
2018-08-27 $16.95 $16.99 $16.90 $16.99 $16.41 25,033
2018-08-24 $16.97 $17.02 $16.87 $16.89 $16.31 57,916
2018-08-23 $16.69 $16.76 $16.65 $16.75 $16.18 29,139
2018-08-22 $16.59 $16.76 $16.57 $16.73 $16.16 77,375
2018-08-21 $16.40 $16.40 $16.29 $16.30 $15.74 38,834
2018-08-20 $16.15 $16.31 $16.15 $16.24 $15.69 22,252
2018-08-17 $16.31 $16.31 $16.14 $16.17 $15.62 13,781
2018-08-16 $16.05 $16.14 $16.02 $16.13 $15.58 92,145
2018-08-15 $16.26 $16.26 $15.98 $16.04 $15.49 41,363
2018-08-14 $16.63 $16.66 $16.37 $16.42 $15.85 138,534
2018-08-13 $16.41 $16.44 $16.13 $16.40 $15.84 309,741
2018-08-10 $16.34 $16.50 $16.31 $16.44 $15.88 63,885
2018-08-09 $16.39 $16.39 $16.25 $16.25 $15.69 218,858
2018-08-08 $16.63 $16.64 $16.22 $16.31 $15.75 206,785
2018-08-07 $16.69 $16.78 $16.68 $16.74 $16.17 170,855
2018-08-06 $16.59 $16.70 $16.50 $16.53 $15.97 140,649
2018-08-03 $16.48 $16.53 $16.35 $16.48 $15.92 165,541
2018-08-02 $16.19 $16.52 $16.19 $16.45 $15.89 997,086
2018-08-01 $16.36 $16.45 $16.22 $16.26 $15.70 210,980
2018-07-31 $16.69 $16.71 $16.56 $16.56 $15.99 421,412
2018-07-30 $16.84 $16.88 $16.81 $16.81 $16.24 110,967
2018-07-27 $16.80 $16.82 $16.67 $16.69 $16.12 15,920
2018-07-26 $16.66 $16.80 $16.66 $16.78 $16.21 40,902
2018-07-25 $16.59 $16.69 $16.53 $16.68 $16.11 43,780
2018-07-24 $16.44 $16.62 $16.44 $16.48 $15.92 20,879
2018-07-23 $16.43 $16.46 $16.30 $16.41 $15.85 11,355
2018-07-20 $16.33 $16.34 $16.22 $16.28 $15.72 62,701
2018-07-19 $16.20 $16.33 $16.08 $16.20 $15.65 25,222
2018-07-18 $16.01 $16.27 $15.95 $16.24 $15.69 45,977
2018-07-17 $16.01 $16.16 $16.01 $16.04 $15.49 128,482
2018-07-16 $16.23 $16.32 $15.95 $15.99 $15.44 54,406
2018-07-13 $16.50 $16.72 $16.49 $16.59 $16.02 309,806
2018-07-12 $16.41 $16.52 $16.31 $16.50 $15.94 96,375
2018-07-11 $16.96 $16.99 $16.26 $16.40 $15.84 84,893
2018-07-10 $17.19 $17.25 $17.09 $17.13 $16.54 30,319
2018-07-09 $17.00 $17.08 $16.94 $17.07 $16.49 147,022
2018-07-06 $16.80 $16.89 $16.76 $16.88 $16.30 441,473
2018-07-05 $16.91 $16.99 $16.79 $16.90 $16.32 543,572
2018-07-03 $16.89 $16.93 $16.61 $16.71 $16.14 45,394
2018-07-02 $16.98 $16.98 $16.74 $16.75 $16.18 512,174
2018-06-29 $17.00 $17.16 $16.99 $17.08 $16.50 598,300
2018-06-28 $16.88 $16.95 $16.81 $16.85 $16.27 16,115
2018-06-27 $16.76 $16.97 $16.76 $16.82 $16.25 69,511
2018-06-26 $16.40 $16.61 $16.26 $16.61 $16.04 18,970
2018-06-25 $16.20 $16.35 $16.20 $16.34 $15.78 23,418
2018-06-22 $16.29 $16.46 $16.22 $16.46 $15.90 59,595
2018-06-21 $15.96 $16.09 $15.96 $15.97 $15.42 41,026
2018-06-20 $16.26 $16.32 $16.08 $16.16 $15.61 49,679
2018-06-19 $16.16 $16.26 $16.12 $16.22 $15.67 57,740
2018-06-18 $16.13 $16.35 $16.13 $16.31 $15.75 24,976
2018-06-15 $16.37 $16.38 $16.01 $16.02 $15.47 31,065
2018-06-14 $16.67 $16.67 $16.49 $16.50 $15.94 35,922
2018-06-13 $16.47 $16.69 $16.47 $16.66 $16.09 95,637
2018-06-12 $16.55 $16.62 $16.49 $16.50 $15.94 83,364
2018-06-11 $16.43 $16.61 $16.43 $16.56 $15.99 68,390
2018-06-08 $16.61 $16.61 $16.45 $16.55 $15.98 41,131
2018-06-07 $16.41 $16.65 $16.40 $16.65 $16.08 36,856
2018-06-06 $16.34 $16.38 $16.18 $16.37 $15.81 109,570
2018-06-05 $16.26 $16.40 $16.21 $16.34 $15.78 45,082
2018-06-04 $16.60 $16.60 $16.40 $16.42 $15.86 557,509
2018-06-01 $16.61 $16.69 $16.57 $16.57 $16.00 118,504
2018-05-31 $16.84 $16.94 $16.64 $16.76 $16.19 242,797
2018-05-30 $16.58 $16.84 $16.58 $16.84 $16.26 27,142
2018-05-29 $16.55 $16.59 $16.36 $16.47 $15.91 101,217
2018-05-25 $16.81 $16.81 $16.62 $16.65 $16.08 72,002
2018-05-24 $17.10 $17.19 $17.10 $17.11 $16.53 108,909
2018-05-23 $17.21 $17.31 $17.07 $17.29 $16.70 137,633
2018-05-22 $17.33 $17.40 $17.23 $17.26 $16.67 40,682
2018-05-21 $17.08 $17.25 $17.05 $17.24 $16.65 301,216
2018-05-18 $17.16 $17.23 $17.06 $17.09 $16.51 304,429
2018-05-17 $17.15 $17.31 $17.12 $17.16 $16.57 1,126,679
2018-05-16 $16.91 $17.11 $16.89 $17.11 $16.53 64,976
2018-05-15 $16.93 $17.06 $16.86 $16.93 $16.35 49,536
2018-05-14 $16.77 $16.92 $16.77 $16.91 $16.33 42,531
2018-05-11 $16.77 $16.80 $16.72 $16.72 $16.15 105,787
2018-05-10 $16.65 $16.78 $16.56 $16.75 $16.18 155,964
2018-05-09 $16.56 $16.65 $16.56 $16.63 $16.06 142,707
2018-05-08 $16.43 $16.45 $15.88 $16.34 $15.79 185,131
2018-05-07 $16.37 $16.48 $16.30 $16.35 $15.79 79,523
2018-05-04 $16.02 $16.27 $15.98 $16.25 $15.69 70,257
2018-05-03 $15.89 $16.01 $15.81 $16.00 $15.45 158,522
2018-05-02 $15.86 $15.98 $15.78 $15.90 $15.35 507,115
2018-05-01 $16.01 $16.01 $15.85 $15.89 $15.35 467,158
2018-04-30 $15.91 $16.28 $15.91 $16.10 $15.55 166,882
2018-04-27 $16.01 $16.07 $15.99 $15.99 $15.44 21,331
2018-04-26 $16.08 $16.08 $16.00 $16.05 $15.50 67,589
2018-04-25 $15.91 $15.94 $15.82 $15.94 $15.39 21,675
2018-04-24 $16.07 $16.10 $15.90 $15.91 $15.36 42,656
2018-04-23 $15.79 $16.09 $15.79 $16.09 $15.54 65,025
2018-04-20 $15.74 $15.93 $15.74 $15.88 $15.34 10,731
2018-04-19 $15.95 $16.00 $15.80 $15.86 $15.32 87,912
2018-04-18 $15.75 $15.90 $15.68 $15.89 $15.35 85,717
2018-04-17 $15.49 $15.58 $15.49 $15.57 $15.04 55,994
2018-04-16 $15.66 $15.66 $15.53 $15.58 $15.05 113,543
2018-04-13 $15.64 $15.74 $15.64 $15.68 $15.14 23,321
2018-04-12 $15.58 $15.66 $15.54 $15.64 $15.11 128,648
2018-04-11 $15.50 $15.75 $15.48 $15.65 $15.12 167,470
2018-04-10 $15.28 $15.47 $15.28 $15.44 $14.91 43,908
2018-04-09 $14.98 $15.13 $14.98 $15.09 $14.57 46,040
2018-04-06 $14.98 $15.12 $14.81 $14.86 $14.35 103,625
2018-04-05 $15.03 $15.12 $14.96 $15.08 $14.56 109,615
2018-04-04 $14.82 $15.06 $14.79 $15.06 $14.55 70,557
2018-04-03 $14.99 $15.06 $14.96 $15.05 $14.54 245,007
2018-04-02 $15.18 $15.18 $14.90 $14.93 $14.42 363,883
2018-03-29 $15.17 $15.35 $15.17 $15.27 $14.75 279,583
2018-03-28 $15.22 $15.29 $15.07 $15.20 $14.68 45,554
2018-03-27 $15.36 $15.36 $15.20 $15.23 $14.71 22,483
2018-03-26 $15.31 $15.31 $15.22 $15.28 $14.76 21,210
2018-03-23 $15.19 $15.31 $15.19 $15.31 $14.79 34,727
2018-03-22 $15.07 $15.13 $15.04 $15.07 $14.56 134,847
2018-03-21 $15.01 $15.26 $15.00 $15.22 $14.70 44,354
2018-03-20 $14.81 $14.93 $14.81 $14.84 $14.33 26,587
2018-03-19 $14.67 $14.69 $14.52 $14.61 $14.11 191,514
2018-03-16 $14.50 $14.73 $14.48 $14.69 $14.19 41,028
2018-03-15 $14.51 $14.59 $14.49 $14.52 $14.02 28,581
2018-03-14 $14.49 $14.55 $14.38 $14.52 $14.02 39,970
2018-03-13 $14.48 $14.65 $14.36 $14.45 $13.96 41,494
2018-03-12 $14.55 $14.55 $14.36 $14.53 $14.03 42,263
2018-03-09 $14.43 $14.56 $14.41 $14.54 $14.04 32,891
2018-03-08 $14.39 $14.39 $14.26 $14.32 $13.83 26,549
2018-03-07 $14.55 $14.62 $14.30 $14.46 $13.97 35,244
2018-03-06 $14.55 $14.62 $14.52 $14.59 $14.09 65,899
2018-03-05 $14.30 $14.58 $14.29 $14.53 $14.03 410,927
2018-03-02 $14.15 $14.38 $14.13 $14.37 $13.88 493,600
2018-03-01 $14.29 $14.39 $14.15 $14.36 $13.87 100,827
2018-02-28 $14.83 $14.84 $14.39 $14.41 $13.92 25,732
2018-02-27 $14.92 $14.92 $14.75 $14.78 $14.28 16,725
2018-02-26 $14.83 $14.95 $14.76 $14.90 $14.39 23,275
2018-02-23 $14.70 $14.84 $14.62 $14.84 $14.33 31,659
2018-02-22 $14.52 $14.70 $14.51 $14.63 $14.13 26,054
2018-02-21 $14.46 $14.53 $14.43 $14.44 $13.95 46,718
2018-02-20 $14.44 $14.53 $14.41 $14.45 $13.96 21,885
2018-02-16 $14.19 $14.33 $14.17 $14.32 $13.83 38,366
2018-02-15 $14.10 $14.22 $14.00 $14.19 $13.71 29,490
2018-02-14 $13.81 $14.22 $13.80 $14.17 $13.69 29,209
2018-02-13 $13.84 $13.97 $13.80 $13.93 $13.45 60,783
2018-02-12 $13.98 $14.05 $13.88 $13.91 $13.43 63,729
2018-02-09 $14.18 $14.18 $13.73 $13.90 $13.43 317,984
2018-02-08 $14.43 $14.46 $14.20 $14.21 $13.72 99,067
2018-02-07 $14.74 $14.80 $14.36 $14.42 $13.93 164,064
2018-02-06 $14.71 $14.85 $14.69 $14.71 $14.21 107,729
2018-02-05 $15.00 $15.06 $14.83 $14.86 $14.35 151,951
2018-02-02 $15.19 $15.20 $15.03 $15.07 $14.56 140,119
2018-02-01 $15.26 $15.38 $15.18 $15.35 $14.83 540,437
2018-01-31 $15.12 $15.21 $15.05 $15.20 $14.68 36,913
2018-01-30 $15.23 $15.23 $15.12 $15.15 $14.63 69,187
2018-01-29 $15.33 $15.36 $15.25 $15.34 $14.82 147,043
2018-01-26 $15.39 $15.50 $15.37 $15.43 $14.90 67,567
2018-01-25 $15.44 $15.49 $15.31 $15.32 $14.80 194,250
2018-01-24 $15.25 $15.43 $15.20 $15.43 $14.90 124,774
2018-01-23 $15.19 $15.30 $15.17 $15.29 $14.77 53,066
2018-01-22 $15.00 $15.12 $14.99 $15.12 $14.60 27,846
2018-01-19 $15.02 $15.09 $14.98 $15.04 $14.53 25,084
2018-01-18 $15.08 $15.14 $15.02 $15.12 $14.60 24,866
2018-01-17 $15.07 $15.16 $15.06 $15.10 $14.58 75,075
2018-01-16 $15.12 $15.15 $15.05 $15.08 $14.56 68,039
2018-01-12 $15.01 $15.15 $14.99 $15.14 $14.62 30,365
2018-01-11 $15.05 $15.14 $15.01 $15.01 $14.50 62,836
2018-01-10 $15.00 $15.02 $14.94 $14.98 $14.47 194,777
2018-01-09 $14.81 $14.99 $14.75 $14.96 $14.45 30,906
2018-01-08 $14.73 $14.77 $14.68 $14.74 $14.24 157,174
2018-01-05 $14.66 $14.71 $14.62 $14.71 $14.21 114,103
2018-01-04 $14.77 $14.78 $14.71 $14.76 $14.26 153,691
2018-01-03 $14.66 $14.78 $14.66 $14.78 $14.28 515,958
2018-01-02 $14.64 $14.65 $14.53 $14.56 $14.06 163,586
2017-12-29 $14.57 $14.65 $14.53 $14.53 $14.03 128,778
2017-12-28 $14.46 $14.51 $14.42 $14.51 $14.01 52,444
2017-12-27 $14.46 $14.46 $14.39 $14.43 $13.94 24,896
2017-12-26 $14.21 $14.49 $14.21 $14.44 $13.95 35,856
2017-12-22 $14.05 $14.16 $14.03 $14.14 $13.66 12,596
2017-12-21 $14.07 $14.08 $13.96 $14.07 $13.59 18,612
2017-12-20 $13.99 $14.05 $13.95 $14.05 $13.57 56,477
2017-12-19 $13.97 $13.99 $13.91 $13.99 $13.51 15,988
2017-12-18 $13.93 $13.98 $13.84 $13.86 $13.39 67,514
2017-12-15 $13.79 $13.91 $13.78 $13.79 $13.32 41,622
2017-12-14 $13.63 $13.85 $13.63 $13.85 $13.38 46,455
2017-12-13 $13.91 $13.91 $13.70 $13.72 $13.25 59,787
2017-12-12 $14.19 $14.19 $13.87 $13.93 $13.45 21,158
2017-12-11 $14.04 $14.14 $14.04 $14.13 $13.65 61,603
2017-12-08 $14.03 $14.06 $13.93 $14.01 $13.53 59,741
2017-12-07 $13.74 $13.86 $13.74 $13.85 $13.38 97,444
2017-12-06 $13.96 $13.96 $13.70 $13.73 $13.26 86,474
2017-12-05 $13.97 $14.10 $13.96 $14.04 $13.56 34,659
2017-12-04 $14.10 $14.10 $13.95 $13.96 $13.48 477,204
2017-12-01 $14.24 $14.35 $14.19 $14.22 $13.73 68,684
2017-11-30 $14.19 $14.19 $13.98 $14.05 $13.57 37,580
2017-11-29 $14.26 $14.32 $14.04 $14.11 $13.63 16,892
2017-11-28 $14.26 $14.29 $14.22 $14.25 $13.76 98,642
2017-11-27 $14.30 $14.33 $14.20 $14.28 $13.79 40,920
2017-11-24 $14.26 $14.31 $14.24 $14.30 $13.81 10,299
2017-11-22 $14.18 $14.21 $14.14 $14.20 $13.72 32,934
2017-11-21 $14.06 $14.15 $14.06 $14.14 $13.66 184,202
2017-11-20 $14.01 $14.07 $13.93 $14.06 $13.58 25,905
2017-11-17 $13.95 $14.15 $13.95 $14.15 $13.66 45,100
2017-11-16 $13.91 $13.97 $13.86 $13.86 $13.39 31,306
2017-11-15 $13.97 $14.00 $13.67 $13.96 $13.48 21,369
2017-11-14 $14.20 $14.20 $13.90 $13.98 $13.50 58,465
2017-11-13 $14.33 $14.35 $14.19 $14.24 $13.75 68,419
2017-11-10 $14.36 $14.41 $14.26 $14.34 $13.85 213,928
2017-11-09 $14.31 $14.42 $14.31 $14.35 $13.86 40,868
2017-11-08 $14.28 $14.47 $14.22 $14.29 $13.80 81,278
2017-11-07 $14.35 $14.35 $14.28 $14.34 $13.85 163,120
2017-11-06 $14.06 $14.42 $14.04 $14.39 $13.90 160,056
2017-11-03 $13.86 $13.99 $13.75 $13.99 $13.51 43,065
2017-11-02 $13.68 $13.80 $13.64 $13.80 $13.33 292,058
2017-11-01 $13.81 $13.87 $13.61 $13.69 $13.22 467,540
2017-10-31 $13.64 $13.74 $13.61 $13.71 $13.24 14,334
2017-10-30 $13.66 $13.68 $13.56 $13.66 $13.19 78,721
2017-10-27 $13.38 $13.62 $13.38 $13.60 $13.14 52,070
2017-10-26 $13.23 $13.44 $13.22 $13.43 $12.97 24,745
2017-10-25 $13.33 $13.35 $13.21 $13.33 $12.87 201,261
2017-10-24 $13.15 $13.32 $13.09 $13.32 $12.86 50,286
2017-10-23 $13.18 $13.21 $13.11 $13.11 $12.66 38,333
2017-10-20 $12.99 $13.18 $12.99 $13.18 $12.73 18,243
2017-10-19 $12.98 $13.03 $12.96 $13.00 $12.56 77,502
2017-10-18 $13.11 $13.15 $13.02 $13.14 $12.69 88,147
2017-10-17 $13.11 $13.13 $12.96 $13.10 $12.65 60,833
2017-10-16 $13.11 $13.12 $13.00 $13.07 $12.62 43,440
2017-10-13 $12.96 $13.00 $12.88 $12.97 $12.53 31,884
2017-10-12 $12.75 $12.88 $12.71 $12.78 $12.34 12,128
2017-10-11 $12.86 $12.91 $12.78 $12.89 $12.45 39,970
2017-10-10 $12.78 $12.86 $12.77 $12.83 $12.39 79,373
2017-10-09 $12.59 $12.65 $12.56 $12.57 $12.14 49,999
2017-10-06 $12.67 $12.68 $12.53 $12.59 $12.16 69,773
2017-10-05 $12.79 $13.00 $12.79 $12.91 $12.47 94,951
2017-10-04 $12.73 $12.92 $12.68 $12.71 $12.28 196,941
2017-10-03 $12.69 $12.72 $12.64 $12.68 $12.25 1,375,225
2017-10-02 $12.62 $12.69 $12.58 $12.69 $12.26 592,703
2017-09-29 $12.91 $12.93 $12.83 $12.83 $12.39 10,314
2017-09-28 $13.09 $13.10 $12.85 $12.94 $12.50 64,669
2017-09-27 $13.05 $13.05 $12.98 $12.98 $12.54 36,922
2017-09-26 $13.05 $13.10 $12.98 $13.07 $12.62 93,439
2017-09-25 $12.93 $13.18 $12.93 $13.18 $12.73 57,686
2017-09-22 $12.81 $12.86 $12.80 $12.84 $12.40 35,071
2017-09-21 $12.74 $12.82 $12.70 $12.82 $12.38 17,462
2017-09-20 $12.72 $12.81 $12.72 $12.78 $12.34 23,513
2017-09-19 $12.70 $12.72 $12.61 $12.65 $12.22 13,870
2017-09-18 $12.69 $12.72 $12.59 $12.69 $12.26 38,145
2017-09-15 $12.70 $12.76 $12.69 $12.75 $12.31 40,122
2017-09-14 $12.66 $12.74 $12.61 $12.61 $12.18 18,393
2017-09-13 $12.51 $12.61 $12.47 $12.60 $12.17 90,554
2017-09-12 $12.45 $12.49 $12.42 $12.48 $12.05 310,718
2017-09-11 $12.24 $12.41 $12.23 $12.39 $11.97 1,840,401
2017-09-08 $12.50 $12.52 $12.33 $12.37 $11.95 5,620
2017-09-07 $12.50 $12.51 $12.43 $12.51 $12.08 18,141
2017-09-06 $12.44 $12.49 $12.41 $12.47 $12.04 20,990
2017-09-05 $12.34 $12.38 $12.31 $12.33 $11.91 1,018,483
2017-09-01 $12.23 $12.32 $12.20 $12.29 $11.87 34,372
2017-08-31 $11.99 $12.30 $11.99 $12.27 $11.85 74,844
2017-08-30 $11.99 $12.03 $11.84 $11.84 $11.44 4,119
2017-08-29 $11.95 $12.00 $11.91 $11.99 $11.58 14,782
2017-08-28 $12.08 $12.08 $11.88 $11.95 $11.54 6,119
2017-08-25 $12.02 $12.08 $11.96 $11.99 $11.58 10,311
2017-08-24 $12.05 $12.06 $11.94 $12.01 $11.60 12,854
2017-08-23 $11.92 $12.07 $11.92 $12.06 $11.65 20,794
2017-08-22 $11.93 $11.94 $11.90 $11.92 $11.51 6,694
2017-08-21 $11.96 $11.96 $11.79 $11.84 $11.44 24,598
2017-08-18 $11.79 $12.11 $11.76 $12.11 $11.70 13,340
2017-08-17 $11.61 $11.79 $11.61 $11.76 $11.36 5,290
2017-08-16 $11.86 $11.89 $11.68 $11.70 $11.30 26,311
2017-08-15 $11.74 $11.84 $11.73 $11.82 $11.42 28,480
2017-08-14 $12.03 $12.12 $11.82 $11.82 $11.42 17,482
2017-08-11 $11.96 $12.10 $11.95 $12.05 $11.64 38,772
2017-08-10 $12.29 $12.29 $11.98 $11.99 $11.58 43,215
2017-08-09 $12.15 $12.22 $12.12 $12.20 $11.78 41,760
2017-08-08 $12.08 $12.18 $12.07 $12.10 $11.69 10,406
2017-08-07 $12.06 $12.17 $12.03 $12.15 $11.73 19,596
2017-08-04 $12.14 $12.19 $12.07 $12.16 $11.74 18,918
2017-08-03 $12.23 $12.26 $12.07 $12.10 $11.69 5,091
2017-08-02 $12.13 $12.20 $12.04 $12.17 $11.75 2,231,335
2017-08-01 $12.18 $12.18 $11.97 $12.14 $11.73 44,711
2017-07-31 $12.14 $12.28 $12.11 $12.28 $11.86 66,438
2017-07-28 $12.13 $12.19 $12.13 $12.18 $11.76 55,173
2017-07-27 $12.00 $12.08 $12.00 $12.06 $11.65 20,726
2017-07-26 $11.82 $11.98 $11.80 $11.95 $11.54 22,854
2017-07-25 $11.72 $11.84 $11.72 $11.83 $11.43 27,177
2017-07-24 $11.54 $11.58 $11.54 $11.57 $11.17 92,649
2017-07-21 $11.70 $11.70 $11.47 $11.48 $11.09 7,649
2017-07-20 $11.94 $11.94 $11.74 $11.76 $11.36 24,927
2017-07-19 $11.74 $11.84 $11.72 $11.84 $11.44 22,019
2017-07-18 $11.72 $11.72 $11.60 $11.65 $11.25 14,572
2017-07-17 $11.64 $11.68 $11.56 $11.56 $11.17 13,396
2017-07-14 $11.56 $11.65 $11.53 $11.64 $11.24 16,320
2017-07-13 $11.44 $11.54 $11.44 $11.50 $11.11 26,569
2017-07-12 $11.53 $11.58 $11.37 $11.39 $11.00 28,602
2017-07-11 $11.26 $11.46 $11.26 $11.41 $11.02 15,276
2017-07-10 $11.18 $11.32 $11.18 $11.25 $10.87 42,610
2017-07-07 $11.28 $11.28 $11.15 $11.19 $10.81 30,205
2017-07-06 $11.52 $11.61 $11.41 $11.41 $11.02 118,025
2017-07-05 $11.62 $11.64 $11.35 $11.37 $10.98 264,173
2017-07-03 $11.65 $11.74 $11.65 $11.71 $11.31 45,474
2017-06-30 $11.45 $11.61 $11.40 $11.61 $11.21 31,525
2017-06-29 $11.42 $11.49 $11.33 $11.35 $10.96 71,592
2017-06-28 $11.22 $11.38 $11.21 $11.35 $10.96 372,776
2017-06-27 $11.10 $11.25 $11.10 $11.21 $10.83 20,471
2017-06-26 $11.00 $11.06 $10.89 $11.05 $10.67 86,776
2017-06-23 $10.89 $10.97 $10.85 $10.93 $10.56 57,744
2017-06-22 $10.91 $10.98 $10.88 $10.88 $10.51 123,334
2017-06-21 $11.02 $11.11 $10.78 $10.79 $10.42 31,757
2017-06-20 $11.01 $11.03 $10.96 $11.01 $10.63 40,525
2017-06-19 $11.33 $11.33 $11.17 $11.17 $10.79 82,991
2017-06-16 $11.33 $11.33 $11.28 $11.30 $10.91 35,617
2017-06-15 $11.23 $11.25 $11.20 $11.24 $10.86 60,991
2017-06-14 $11.43 $11.48 $11.18 $11.22 $10.84 197,696
2017-06-13 $11.45 $11.55 $11.40 $11.52 $11.13 25,398
2017-06-12 $11.57 $11.62 $11.45 $11.46 $11.07 30,491
2017-06-09 $11.45 $11.53 $11.43 $11.50 $11.11 28,723
2017-06-08 $11.38 $11.47 $11.38 $11.43 $11.04 34,457
2017-06-07 $11.60 $11.60 $11.42 $11.44 $11.05 53,724
2017-06-06 $11.60 $11.79 $11.60 $11.78 $11.38 50,701
2017-06-05 $11.65 $11.69 $11.60 $11.66 $11.26 32,018
2017-06-02 $11.78 $11.82 $11.71 $11.78 $11.38 363,983
2017-06-01 $11.95 $12.03 $11.86 $11.86 $11.45 69,525
2017-05-31 $11.97 $11.97 $11.85 $11.93 $11.52 16,696
2017-05-30 $12.18 $12.25 $12.13 $12.19 $11.77 45,608
2017-05-26 $12.20 $12.31 $12.18 $12.30 $11.88 272,026
2017-05-25 $12.53 $12.57 $12.11 $12.12 $11.71 81,943
2017-05-24 $12.61 $12.66 $12.56 $12.57 $12.14 52,525
2017-05-23 $12.60 $12.67 $12.59 $12.63 $12.20 122,516
2017-05-22 $12.64 $12.65 $12.58 $12.61 $12.18 260,729
2017-05-19 $12.41 $12.53 $12.41 $12.50 $12.07 588,253
2017-05-18 $12.18 $12.31 $12.14 $12.26 $11.84 44,084
2017-05-17 $12.23 $12.29 $12.17 $12.23 $11.81 66,405
2017-05-16 $12.26 $12.26 $12.13 $12.13 $11.72 68,344
2017-05-15 $12.26 $12.29 $12.15 $12.16 $11.74 23,090
2017-05-12 $12.05 $12.09 $11.98 $12.04 $11.63 392,257
2017-05-11 $12.03 $12.10 $11.99 $12.03 $11.62 3,496,106
2017-05-10 $11.76 $12.00 $11.76 $11.92 $11.51 546,414
2017-05-09 $11.72 $11.75 $11.62 $11.66 $11.26 18,888
2017-05-08 $11.70 $11.81 $11.63 $11.75 $11.35 189,088
2017-05-05 $11.55 $11.77 $11.55 $11.74 $11.34 91,730
2017-05-04 $11.74 $11.75 $11.47 $11.52 $11.13 96,740
2017-05-03 $11.87 $11.99 $11.81 $11.94 $11.53 108,920
2017-05-02 $12.08 $12.10 $11.83 $11.89 $11.48 1,430,978
2017-05-01 $12.10 $12.13 $12.04 $12.09 $11.68 62,254
2017-04-28 $12.26 $12.30 $12.14 $12.18 $11.76 22,399
2017-04-27 $12.13 $12.25 $12.07 $12.25 $11.83 103,134
2017-04-26 $12.29 $12.42 $12.29 $12.30 $11.88 76,527
2017-04-25 $12.30 $12.42 $12.25 $12.40 $11.98 44,968
2017-04-24 $12.38 $12.41 $12.31 $12.34 $11.92 108,172
2017-04-21 $12.64 $12.64 $12.36 $12.43 $12.01 56,402
2017-04-20 $12.64 $12.71 $12.59 $12.63 $12.20 64,948
2017-04-19 $13.05 $13.06 $12.59 $12.67 $12.24 89,787
2017-04-18 $13.00 $13.11 $12.95 $13.04 $12.59 64,629
2017-04-17 $13.14 $13.20 $13.08 $13.10 $12.65 45,813
2017-04-13 $13.23 $13.23 $13.12 $13.17 $12.72 364,996
2017-04-12 $13.18 $13.24 $13.11 $13.12 $12.67 112,352
2017-04-11 $13.10 $13.16 $13.03 $13.15 $12.70 2,361,254
2017-04-10 $13.06 $13.13 $13.04 $13.11 $12.66 28,348
2017-04-07 $12.94 $12.97 $12.91 $12.95 $12.51 252,480
2017-04-06 $12.86 $12.92 $12.86 $12.88 $12.44 36,664
2017-04-05 $12.89 $12.92 $12.74 $12.75 $12.31 110,384
2017-04-04 $12.64 $12.78 $12.64 $12.76 $12.32 982,260
2017-04-03 $12.59 $12.62 $12.52 $12.52 $12.09 218,319
2017-03-31 $12.47 $12.62 $12.47 $12.59 $12.16 382,494
2017-03-30 $12.42 $12.50 $12.42 $12.49 $12.06 25,978
2017-03-29 $12.22 $12.38 $12.22 $12.35 $11.93 70,773
2017-03-28 $12.18 $12.27 $12.15 $12.16 $11.74 234,802
2017-03-27 $11.98 $12.11 $11.97 $12.09 $11.68 52,720
2017-03-24 $12.05 $12.11 $12.01 $12.09 $11.68 19,610
2017-03-23 $12.03 $12.04 $11.99 $12.03 $11.62 98,731
2017-03-22 $12.03 $12.11 $11.96 $12.06 $11.65 178,366
2017-03-21 $12.23 $12.28 $12.07 $12.08 $11.67 154,662
2017-03-20 $12.08 $12.20 $12.07 $12.17 $11.75 162,119
2017-03-17 $12.14 $12.15 $12.08 $12.11 $11.70 68,865
2017-03-16 $12.12 $12.14 $12.08 $12.09 $11.68 118,927
2017-03-15 $12.12 $12.17 $12.07 $12.13 $11.72 152,232
2017-03-14 $12.00 $12.05 $11.91 $12.05 $11.64 248,259
2017-03-13 $12.14 $12.18 $12.08 $12.10 $11.69 217,369
2017-03-10 $12.33 $12.33 $12.11 $12.15 $11.73 45,926
2017-03-09 $12.38 $12.40 $12.19 $12.36 $11.94 117,301
2017-03-08 $12.86 $12.94 $12.44 $12.48 $12.05 330,979
2017-03-07 $13.03 $13.05 $12.90 $12.91 $12.47 34,630
2017-03-06 $12.94 $12.98 $12.90 $12.91 $12.47 214,271
2017-03-03 $12.79 $12.89 $12.78 $12.85 $12.41 102,465
2017-03-02 $12.80 $12.84 $12.76 $12.78 $12.34 378,487
2017-03-01 $13.12 $13.13 $12.97 $12.98 $12.54 287,494
2017-02-28 $12.91 $13.04 $12.80 $13.02 $12.58 523,090
2017-02-27 $13.05 $13.06 $12.98 $13.00 $12.56 16,683
2017-02-24 $12.96 $13.02 $12.96 $12.98 $12.54 76,161
2017-02-23 $13.11 $13.21 $13.00 $13.01 $12.57 119,599
2017-02-22 $12.82 $12.90 $12.82 $12.89 $12.45 133,676
2017-02-21 $13.12 $13.12 $12.94 $12.96 $12.52 103,474
2017-02-17 $12.95 $13.04 $12.95 $13.03 $12.58 36,934
2017-02-16 $13.15 $13.17 $12.95 $13.03 $12.58 68,763
2017-02-15 $13.11 $13.21 $13.05 $13.10 $12.65 93,716
2017-02-14 $13.25 $13.25 $13.11 $13.13 $12.68 59,845
2017-02-13 $13.14 $13.19 $13.08 $13.09 $12.64 100,144
2017-02-10 $13.33 $13.38 $13.32 $13.34 $12.88 52,001
2017-02-09 $13.22 $13.23 $13.16 $13.20 $12.75 90,779
2017-02-08 $13.00 $13.16 $12.94 $13.12 $12.67 151,456
2017-02-07 $13.03 $13.09 $12.99 $13.09 $12.64 121,543
2017-02-06 $13.33 $13.34 $13.14 $13.20 $12.75 507,263
2017-02-03 $13.25 $13.38 $13.24 $13.34 $12.88 198,684
2017-02-02 $13.36 $13.39 $13.22 $13.34 $12.88 354,559
2017-02-01 $13.25 $13.38 $13.14 $13.32 $12.86 864,375
2017-01-31 $13.22 $13.31 $13.10 $13.14 $12.69 244,819
2017-01-30 $13.16 $13.17 $13.08 $13.14 $12.69 306,460
2017-01-27 $13.25 $13.27 $13.13 $13.20 $12.75 448,427
2017-01-26 $13.36 $13.49 $13.36 $13.42 $12.96 1,011,706
2017-01-25 $13.22 $13.34 $13.15 $13.26 $12.81 63,331
2017-01-24 $13.35 $13.42 $13.30 $13.32 $12.86 33,574
2017-01-23 $13.20 $13.33 $13.20 $13.29 $12.84 64,839
2017-01-20 $13.39 $13.43 $13.31 $13.32 $12.86 219,095
2017-01-19 $13.19 $13.25 $13.14 $13.16 $12.71 162,657
2017-01-18 $13.17 $13.31 $13.07 $13.13 $12.68 72,796
2017-01-17 $13.64 $13.65 $13.38 $13.38 $12.92 115,564
2017-01-13 $13.44 $13.48 $13.36 $13.39 $12.93 271,803
2017-01-12 $13.50 $13.53 $13.42 $13.48 $13.02 240,716
2017-01-11 $13.18 $13.40 $13.01 $13.29 $12.84 226,528
2017-01-10 $13.30 $13.30 $13.00 $13.03 $12.58 382,061
2017-01-09 $13.43 $13.43 $13.17 $13.18 $12.73 93,968
2017-01-06 $13.69 $13.72 $13.54 $13.62 $13.15 100,033
2017-01-05 $13.64 $13.72 $13.44 $13.63 $13.16 820,519
2017-01-04 $13.45 $13.61 $13.40 $13.56 $13.10 269,430
2017-01-03 $14.01 $14.01 $13.42 $13.52 $13.06 712,653
2016-12-30 $13.73 $13.81 $13.73 $13.81 $13.34 51,827
2016-12-29 $13.83 $13.89 $13.76 $13.79 $13.32 38,105
2016-12-28 $13.80 $13.85 $13.76 $13.80 $13.33 307,325
2016-12-27 $13.55 $13.79 $13.55 $13.72 $13.25 305,146
2016-12-23 $13.45 $13.55 $13.44 $13.54 $13.08 34,296
2016-12-22 $13.43 $13.52 $13.38 $13.38 $12.92 237,007
2016-12-21 $13.52 $13.55 $13.36 $13.40 $12.94 32,452
2016-12-20 $13.52 $13.55 $13.42 $13.51 $13.05 70,339
2016-12-19 $13.41 $13.49 $13.37 $13.39 $12.93 54,208
2016-12-16 $13.35 $13.46 $13.34 $13.42 $12.96 65,119
2016-12-15 $13.17 $13.34 $13.16 $13.29 $12.84 66,392
2016-12-14 $13.39 $13.58 $13.22 $13.29 $12.84 161,044
2016-12-13 $13.57 $13.57 $13.41 $13.47 $13.01 58,807
2016-12-12 $13.58 $13.63 $13.38 $13.39 $12.93 38,477
2016-12-09 $13.25 $13.28 $13.20 $13.25 $12.80 116,254
2016-12-08 $13.11 $13.21 $13.10 $13.20 $12.75 688,893
2016-12-07 $13.18 $13.31 $13.09 $13.10 $12.65 112,258
2016-12-06 $13.24 $13.33 $13.23 $13.24 $12.79 35,172
2016-12-05 $13.48 $13.50 $13.35 $13.35 $12.89 85,797
2016-12-02 $13.29 $13.38 $13.27 $13.32 $12.86 588,298
2016-12-01 $13.11 $13.35 $13.09 $13.20 $12.75 140,618
2016-11-30 $12.56 $12.91 $12.56 $12.75 $12.31 142,866
2016-11-29 $12.05 $12.12 $11.97 $12.05 $11.64 44,206
2016-11-28 $12.37 $12.48 $12.33 $12.33 $11.91 80,912
2016-11-25 $12.34 $12.36 $12.17 $12.21 $11.79 8,106
2016-11-23 $12.39 $12.52 $12.39 $12.48 $12.05 80,661
2016-11-22 $12.47 $12.53 $12.29 $12.38 $11.96 644,573
2016-11-21 $12.26 $12.45 $12.23 $12.43 $12.01 129,349
2016-11-18 $11.89 $11.96 $11.79 $11.93 $11.52 107,387
2016-11-17 $11.94 $12.00 $11.77 $11.77 $11.37 82,029
2016-11-16 $11.82 $11.94 $11.74 $11.77 $11.37 109,314
2016-11-15 $11.68 $11.93 $11.68 $11.88 $11.47 117,744
2016-11-14 $11.50 $11.50 $11.34 $11.49 $11.10 2,435,854
2016-11-11 $11.66 $11.66 $11.50 $11.50 $11.11 196,537
2016-11-10 $11.76 $11.86 $11.75 $11.78 $11.38 111,962
2016-11-09 $11.83 $11.98 $11.71 $11.97 $11.56 84,588
2016-11-08 $11.77 $11.90 $11.77 $11.84 $11.44 84,075
2016-11-07 $11.84 $11.91 $11.75 $11.89 $11.49 27,863
2016-11-04 $11.83 $11.88 $11.71 $11.81 $11.41 116,982
2016-11-03 $12.09 $12.11 $11.94 $11.96 $11.55 480,903
2016-11-02 $12.19 $12.21 $12.00 $12.10 $11.69 571,341
2016-11-01 $12.58 $12.60 $12.27 $12.37 $11.95 290,535
2016-10-31 $12.54 $12.56 $12.23 $12.23 $11.81 409,042
2016-10-28 $12.71 $12.81 $12.59 $12.62 $12.19 41,284
2016-10-27 $12.74 $12.83 $12.73 $12.76 $12.32 75,687
2016-10-26 $12.67 $12.83 $12.63 $12.67 $12.24 95,916
2016-10-25 $12.96 $13.00 $12.85 $12.86 $12.42 56,521
2016-10-24 $12.97 $13.02 $12.83 $13.00 $12.56 123,061
2016-10-21 $12.96 $13.07 $12.92 $13.06 $12.61 232,048
2016-10-20 $12.96 $12.99 $12.88 $12.94 $12.50 339,674
2016-10-19 $13.08 $13.20 $13.06 $13.11 $12.66 262,529
2016-10-18 $13.02 $13.02 $12.90 $13.00 $12.56 131,507
2016-10-17 $12.96 $12.96 $12.82 $12.92 $12.48 403,783
2016-10-14 $12.92 $12.98 $12.86 $12.98 $12.54 299,681
2016-10-13 $12.87 $12.99 $12.80 $12.95 $12.51 3,187,474
2016-10-12 $12.89 $12.89 $12.80 $12.86 $12.42 286,148
2016-10-11 $13.07 $13.10 $12.91 $12.97 $12.53 1,807,415
2016-10-10 $12.95 $13.16 $12.95 $13.04 $12.59 1,066,906
2016-10-07 $12.92 $12.93 $12.74 $12.82 $12.38 213,967
2016-10-06 $12.88 $12.94 $12.80 $12.91 $12.47 49,943
2016-10-05 $12.81 $12.82 $12.70 $12.79 $12.35 66,572
2016-10-04 $12.67 $12.68 $12.57 $12.64 $12.21 1,048,317
2016-10-03 $12.45 $12.62 $12.36 $12.55 $12.12 478,993
2016-09-30 $12.39 $12.45 $12.31 $12.37 $11.95 195,430
2016-09-29 $12.20 $12.40 $12.18 $12.31 $11.89 67,369
2016-09-28 $11.79 $12.25 $11.66 $12.11 $11.70 148,003
2016-09-27 $11.69 $11.74 $11.59 $11.64 $11.24 61,804
2016-09-26 $11.82 $12.00 $11.82 $11.96 $11.55 161,252
2016-09-23 $11.94 $12.01 $11.62 $11.67 $11.27 65,651
2016-09-22 $12.03 $12.03 $11.98 $11.98 $11.57 7,427
2016-09-21 $11.76 $11.89 $11.76 $11.87 $11.46 30,654
2016-09-20 $11.50 $11.65 $11.49 $11.64 $11.24 7,224
2016-09-19 $11.67 $11.76 $11.60 $11.60 $11.20 22,512
2016-09-16 $11.61 $11.71 $11.60 $11.63 $11.23 7,485
2016-09-15 $11.68 $11.81 $11.64 $11.76 $11.36 32,573
2016-09-14 $11.74 $11.79 $11.59 $11.61 $11.21 37,846
2016-09-13 $11.96 $11.96 $11.83 $11.85 $11.45 8,835
2016-09-12 $11.84 $12.11 $11.84 $12.00 $11.59 130,592
2016-09-09 $12.15 $12.18 $11.96 $11.96 $11.55 66,143
2016-09-08 $12.06 $12.38 $12.00 $12.32 $11.90 91,840
2016-09-07 $11.78 $11.90 $11.72 $11.85 $11.45 243,267
2016-09-06 $11.61 $11.74 $11.55 $11.72 $11.32 45,616
2016-09-02 $11.58 $11.68 $11.56 $11.59 $11.19 763,081
2016-09-01 $11.59 $11.61 $11.37 $11.46 $11.07 58,007
2016-08-31 $11.98 $12.01 $11.73 $11.77 $11.37 111,179
2016-08-30 $12.29 $12.29 $12.06 $12.11 $11.70 25,349
2016-08-29 $12.22 $12.28 $12.20 $12.24 $11.82 137,670
2016-08-26 $12.33 $12.53 $12.25 $12.34 $11.92 51,291
2016-08-25 $12.22 $12.35 $12.22 $12.35 $11.93 27,180
2016-08-24 $12.32 $12.37 $12.16 $12.22 $11.80 55,751
2016-08-23 $12.16 $12.41 $12.11 $12.36 $11.94 17,052
2016-08-22 $12.34 $12.35 $12.22 $12.22 $11.80 134,953
2016-08-19 $12.52 $12.53 $12.42 $12.51 $12.08 91,731
2016-08-18 $12.40 $12.55 $12.36 $12.51 $12.08 258,810
2016-08-17 $12.18 $12.32 $12.06 $12.32 $11.90 145,624
2016-08-16 $12.06 $12.18 $11.99 $12.14 $11.73 177,969
2016-08-15 $11.82 $12.02 $11.82 $12.00 $11.59 138,493
2016-08-12 $11.58 $11.75 $11.56 $11.75 $11.35 41,679
2016-08-11 $11.24 $11.61 $11.24 $11.53 $11.14 70,667
2016-08-10 $11.44 $11.50 $11.14 $11.16 $10.78 657,307
2016-08-09 $11.52 $11.52 $11.35 $11.39 $11.00 138,980
2016-08-08 $11.45 $11.51 $11.41 $11.44 $11.05 70,504
2016-08-05 $11.29 $11.32 $11.19 $11.29 $10.90 112,720
2016-08-04 $11.11 $11.32 $11.00 $11.29 $10.90 45,031
2016-08-03 $10.92 $11.17 $10.81 $11.17 $10.79 262,248
2016-08-02 $11.09 $11.12 $10.79 $10.86 $10.49 129,795
2016-08-01 $11.06 $11.08 $10.88 $10.93 $10.56 205,340
2016-07-29 $11.08 $11.24 $11.05 $11.22 $10.84 47,735
2016-07-28 $11.16 $11.21 $11.11 $11.11 $10.73 172,669
2016-07-27 $11.41 $11.45 $11.15 $11.17 $10.79 73,818
2016-07-26 $11.40 $11.44 $11.35 $11.39 $11.00 49,875
2016-07-25 $11.48 $11.50 $11.40 $11.43 $11.04 71,185
2016-07-22 $11.69 $11.70 $11.56 $11.63 $11.23 546,996
2016-07-21 $11.87 $11.91 $11.68 $11.68 $11.28 93,879
2016-07-20 $11.74 $11.97 $11.70 $11.86 $11.45 79,951
2016-07-19 $11.94 $11.97 $11.87 $11.90 $11.49 107,469
2016-07-18 $11.97 $11.97 $11.86 $11.92 $11.51 326,345
2016-07-15 $12.09 $12.14 $12.06 $12.08 $11.67 24,927
2016-07-14 $12.00 $12.05 $11.88 $12.02 $11.61 215,225
2016-07-13 $12.09 $12.15 $11.83 $11.89 $11.48 46,522
2016-07-12 $12.24 $12.33 $12.11 $12.28 $11.86 199,044
2016-07-11 $12.07 $12.07 $11.86 $11.86 $11.45 442,223
2016-07-08 $11.99 $12.03 $11.87 $11.97 $11.56 1,299,786
2016-07-07 $12.52 $12.55 $11.85 $11.92 $11.51 401,949
2016-07-06 $12.11 $12.39 $12.06 $12.38 $11.96 1,239,347
2016-07-05 $12.63 $12.63 $12.12 $12.21 $11.79 1,654,917
2016-07-01 $12.51 $12.85 $12.50 $12.85 $12.41 739,920
2016-06-30 $12.64 $12.75 $12.55 $12.57 $12.14 715,814
2016-06-29 $12.54 $12.84 $12.42 $12.71 $12.28 271,519
2016-06-28 $12.37 $12.48 $12.24 $12.46 $12.03 541,322
2016-06-27 $12.16 $12.18 $11.99 $12.15 $11.74 631,520
2016-06-24 $12.26 $12.39 $12.26 $12.29 $11.87 50,558
2016-06-23 $12.75 $12.82 $12.60 $12.81 $12.37 248,977
2016-06-22 $12.84 $12.85 $12.48 $12.60 $12.17 364,136
2016-06-21 $12.61 $12.77 $12.53 $12.73 $12.30 126,993
2016-06-20 $12.55 $12.74 $12.53 $12.68 $12.25 685,318
2016-06-17 $12.20 $12.42 $12.18 $12.39 $11.97 1,630,301
2016-06-16 $12.19 $12.19 $11.91 $11.96 $11.55 1,447,799
2016-06-15 $12.29 $12.41 $12.17 $12.21 $11.79 61,947
2016-06-14 $12.44 $12.46 $12.39 $12.42 $12.00 36,749
2016-06-13 $12.41 $12.60 $12.41 $12.49 $12.06 46,801
2016-06-10 $12.66 $12.66 $12.55 $12.57 $12.14 35,395
2016-06-09 $12.72 $12.91 $12.72 $12.89 $12.45 24,817
2016-06-08 $12.81 $12.92 $12.77 $12.89 $12.45 82,792
2016-06-07 $12.57 $12.71 $12.57 $12.71 $12.28 147,808
2016-06-06 $12.45 $12.53 $12.40 $12.52 $12.09 227,556
2016-06-03 $12.40 $12.40 $12.27 $12.34 $11.92 348,918
2016-06-02 $12.25 $12.51 $12.22 $12.40 $11.98 96,078
2016-06-01 $12.14 $12.41 $12.10 $12.41 $11.99 201,989
2016-05-31 $12.34 $12.51 $12.25 $12.26 $11.84 323,148
2016-05-27 $12.20 $12.32 $12.16 $12.32 $11.90 91,218
2016-05-26 $12.31 $12.35 $12.23 $12.30 $11.88 8,880
2016-05-25 $12.27 $12.36 $12.19 $12.34 $11.92 118,727
2016-05-24 $12.13 $12.25 $12.13 $12.21 $11.79 19,867
2016-05-23 $12.04 $12.15 $12.02 $12.15 $11.73 17,011
2016-05-20 $12.17 $12.23 $12.11 $12.14 $11.73 52,472
2016-05-19 $11.96 $12.16 $11.86 $12.15 $11.73 16,922
2016-05-18 $12.13 $12.26 $12.07 $12.07 $11.66 89,011
2016-05-17 $12.06 $12.22 $12.03 $12.21 $11.79 49,893
2016-05-16 $12.05 $12.10 $12.00 $12.06 $11.65 16,685
2016-05-13 $11.80 $11.87 $11.76 $11.83 $11.43 59,938
2016-05-12 $11.90 $11.91 $11.66 $11.87 $11.46 545,312
2016-05-11 $11.42 $11.86 $11.37 $11.82 $11.42 133,211
2016-05-10 $11.30 $11.46 $11.26 $11.46 $11.07 13,867
2016-05-09 $11.22 $11.23 $11.03 $11.04 $10.66 23,923
2016-05-06 $11.18 $11.48 $11.18 $11.35 $10.96 23,380
2016-05-05 $11.59 $11.59 $11.23 $11.29 $10.90 144,352
2016-05-04 $11.52 $11.54 $11.18 $11.33 $10.94 53,393
2016-05-03 $11.40 $11.41 $11.27 $11.36 $10.97 40,864
2016-05-02 $11.73 $11.73 $11.49 $11.51 $11.12 156,896
2016-04-29 $11.87 $11.87 $11.70 $11.78 $11.38 58,771
2016-04-28 $11.71 $11.86 $11.67 $11.75 $11.35 107,928
2016-04-27 $11.60 $11.72 $11.40 $11.71 $11.31 241,721
2016-04-26 $11.38 $11.48 $11.36 $11.45 $11.06 15,378
2016-04-25 $11.39 $11.39 $11.22 $11.24 $10.86 7,814
2016-04-22 $11.41 $11.46 $11.33 $11.38 $10.99 10,111
2016-04-21 $11.30 $11.34 $11.22 $11.28 $10.89 68,163
2016-04-20 $10.87 $11.37 $10.84 $11.32 $10.93 42,134
2016-04-19 $10.87 $11.04 $10.86 $11.04 $10.66 21,618
2016-04-18 $10.47 $10.78 $10.47 $10.72 $10.35 55,699
2016-04-15 $10.74 $10.81 $10.60 $10.77 $10.40 11,410
2016-04-14 $11.07 $11.10 $10.98 $10.98 $10.60 72,591
2016-04-13 $11.07 $11.11 $10.98 $11.06 $10.68 102,767
2016-04-12 $10.89 $11.13 $10.83 $11.09 $10.71 26,267
2016-04-11 $10.63 $10.77 $10.63 $10.77 $10.40 5,239
2016-04-08 $10.47 $10.60 $10.42 $10.54 $10.18 30,091
2016-04-07 $10.09 $10.11 $9.97 $10.10 $9.75 15,930
2016-04-06 $9.89 $10.17 $9.89 $10.15 $9.80 21,010
2016-04-05 $9.86 $9.86 $9.75 $9.79 $9.46 10,283
2016-04-04 $10.06 $10.14 $9.88 $9.88 $9.54 566,922
2016-04-01 $10.16 $10.17 $10.08 $10.08 $9.74 45,304
2016-03-31 $10.48 $10.55 $10.44 $10.44 $10.08 81,204
2016-03-30 $10.63 $10.68 $10.44 $10.46 $10.10 54,088
2016-03-29 $10.33 $10.47 $10.30 $10.47 $10.11 107,616
2016-03-28 $10.54 $10.56 $10.46 $10.54 $10.18 11,423
2016-03-24 $10.39 $10.59 $10.34 $10.59 $10.23 9,781
2016-03-23 $10.77 $10.77 $10.54 $10.58 $10.22 449,233
2016-03-22 $10.75 $10.92 $10.74 $10.91 $10.53 51,669
2016-03-21 $10.74 $10.78 $10.68 $10.78 $10.41 13,633
2016-03-18 $10.87 $10.90 $10.70 $10.77 $10.40 17,100
2016-03-17 $10.68 $10.81 $10.62 $10.79 $10.42 14,168
2016-03-16 $10.49 $10.62 $10.48 $10.61 $10.25 41,605
2016-03-15 $10.39 $10.39 $10.25 $10.34 $9.99 40,043
2016-03-14 $10.46 $10.48 $10.37 $10.44 $10.08 63,404
2016-03-11 $10.71 $10.74 $10.61 $10.64 $10.27 33,741
2016-03-10 $10.57 $10.61 $10.48 $10.61 $10.25 58,834
2016-03-09 $10.56 $10.70 $10.56 $10.68 $10.32 33,694
2016-03-08 $10.64 $10.64 $10.36 $10.37 $10.02 25,584
2016-03-07 $10.32 $10.68 $10.32 $10.60 $10.24 235,185
2016-03-04 $9.97 $10.27 $9.92 $10.23 $9.88 29,512
2016-03-03 $9.78 $9.94 $9.77 $9.94 $9.60 43,946
2016-03-02 $9.82 $9.95 $9.82 $9.92 $9.58 24,317
2016-03-01 $9.82 $9.95 $9.76 $9.88 $9.54 38,256
2016-02-29 $9.70 $9.88 $9.70 $9.84 $9.50 30,827
2016-02-26 $9.89 $9.91 $9.60 $9.66 $9.33 15,979
2016-02-25 $9.56 $9.71 $9.40 $9.70 $9.37 27,714
2016-02-24 $9.29 $9.69 $9.25 $9.67 $9.34 24,120
2016-02-23 $9.47 $9.48 $9.34 $9.43 $9.11 35,463
2016-02-22 $9.66 $9.71 $9.61 $9.69 $9.36 32,145
2016-02-19 $9.50 $9.51 $9.36 $9.44 $9.12 37,723
2016-02-18 $9.90 $9.90 $9.60 $9.60 $9.27 36,001
2016-02-17 $9.44 $9.82 $9.44 $9.76 $9.43 41,117
2016-02-16 $9.64 $9.64 $9.33 $9.36 $9.04 56,686
2016-02-12 $9.37 $9.67 $9.33 $9.58 $9.25 31,216
2016-02-11 $9.09 $9.31 $9.02 $9.31 $8.99 105,537
2016-02-10 $9.09 $9.31 $9.05 $9.15 $8.84 27,590
2016-02-09 $9.46 $9.53 $9.04 $9.12 $8.81 71,352
2016-02-08 $9.79 $9.80 $9.55 $9.55 $9.22 52,991
2016-02-05 $9.81 $9.88 $9.72 $9.74 $9.41 27,292
2016-02-04 $10.03 $10.05 $9.74 $9.84 $9.50 36,196
2016-02-03 $9.61 $9.92 $9.40 $9.91 $9.57 48,593
2016-02-02 $9.43 $9.57 $9.36 $9.45 $9.13 1,226,917
2016-02-01 $10.04 $10.04 $9.79 $9.80 $9.47 58,282
2016-01-29 $10.19 $10.28 $10.01 $10.24 $9.89 112,104
2016-01-28 $10.19 $10.20 $9.93 $10.13 $9.78 153,077
2016-01-27 $9.51 $9.88 $9.43 $9.75 $9.42 41,902
2016-01-26 $9.39 $9.76 $9.37 $9.55 $9.22 44,895
2016-01-25 $9.52 $9.59 $9.23 $9.23 $8.91 73,104
2016-01-22 $9.57 $9.71 $9.45 $9.71 $9.38 263,067
2016-01-21 $8.80 $9.23 $8.79 $9.13 $8.82 78,728
2016-01-20 $8.91 $8.96 $8.67 $8.90 $8.60 83,155
2016-01-19 $9.17 $9.23 $9.00 $9.01 $8.70 189,245
2016-01-15 $9.35 $9.40 $9.17 $9.23 $8.91 596,533
2016-01-14 $9.57 $9.72 $9.49 $9.69 $9.36 66,918
2016-01-13 $9.83 $9.86 $9.55 $9.62 $9.29 77,320
2016-01-12 $10.06 $10.07 $9.68 $9.81 $9.47 26,107
2016-01-11 $10.30 $10.30 $9.95 $9.96 $9.62 23,028
2016-01-08 $10.47 $10.47 $10.25 $10.39 $10.04 18,591
2016-01-07 $10.42 $10.62 $10.41 $10.47 $10.11 72,638
2016-01-06 $10.69 $10.80 $10.53 $10.56 $10.20 51,988
2016-01-05 $11.01 $11.05 $10.99 $11.01 $10.63 101,066
2016-01-04 $11.36 $11.49 $11.10 $11.15 $10.77 40,202
2015-12-31 $10.98 $11.35 $10.98 $11.20 $10.81 13,698
2015-12-30 $11.06 $11.06 $10.96 $11.01 $10.63 32,577
2015-12-29 $11.29 $11.32 $11.21 $11.27 $10.88 65,875
2015-12-28 $11.04 $11.10 $10.97 $11.00 $10.62 57,546
2015-12-24 $11.23 $11.29 $11.20 $11.24 $10.86 19,038
2015-12-23 $10.97 $11.19 $10.97 $11.18 $10.80 50,861
2015-12-22 $10.80 $10.90 $10.75 $10.78 $10.41 145,154
2015-12-21 $10.83 $10.93 $10.78 $10.83 $10.46 57,351
2015-12-18 $11.07 $11.19 $10.95 $10.95 $10.58 239,517
2015-12-17 $11.17 $11.19 $11.05 $11.05 $10.68 61,281
2015-12-16 $11.20 $11.28 $11.11 $11.18 $10.80 82,318
2015-12-15 $11.38 $11.58 $11.34 $11.37 $10.98 34,656
2015-12-14 $11.26 $11.44 $11.23 $11.30 $10.92 66,488
2015-12-11 $11.64 $11.64 $11.35 $11.44 $11.05 60,741
2015-12-10 $11.70 $11.77 $11.66 $11.70 $11.30 33,526
2015-12-09 $11.78 $11.84 $11.64 $11.77 $11.37 9,823
2015-12-08 $11.70 $11.91 $11.68 $11.73 $11.33 30,398
2015-12-07 $12.06 $12.10 $11.81 $11.82 $11.42 64,477
2015-12-04 $12.35 $12.42 $12.22 $12.33 $11.91 15,002
2015-12-03 $12.42 $12.70 $12.30 $12.52 $12.09 135,824
2015-12-02 $12.51 $12.64 $12.30 $12.33 $11.91 116,984
2015-12-01 $12.73 $12.80 $12.61 $12.70 $12.27 12,335
2015-11-30 $12.85 $12.87 $12.55 $12.57 $12.14 31,118
2015-11-27 $12.82 $12.82 $12.75 $12.76 $12.32 937
2015-11-25 $12.77 $13.05 $12.75 $13.05 $12.60 102,328
2015-11-24 $12.99 $13.10 $12.88 $13.05 $12.60 94,122
2015-11-23 $12.55 $12.83 $12.55 $12.70 $12.27 20,833
2015-11-20 $12.55 $12.76 $12.52 $12.55 $12.12 46,204
2015-11-19 $12.57 $12.67 $12.55 $12.57 $12.14 78,934
2015-11-18 $12.66 $12.66 $12.44 $12.60 $12.17 6,606
2015-11-17 $12.56 $12.59 $12.46 $12.48 $12.05 13,359
2015-11-16 $12.51 $12.74 $12.36 $12.74 $12.30 54,067
2015-11-13 $12.66 $12.68 $12.51 $12.58 $12.15 67,632
2015-11-12 $12.86 $12.97 $12.72 $12.74 $12.30 12,633
2015-11-11 $13.38 $13.38 $13.02 $13.03 $12.59 7,918
2015-11-10 $13.31 $13.43 $13.31 $13.34 $12.89 11,825
2015-11-09 $13.37 $13.45 $13.28 $13.34 $12.88 17,115
2015-11-06 $13.43 $13.44 $13.29 $13.41 $12.95 6,636
2015-11-05 $13.50 $13.61 $13.43 $13.46 $13.00 25,382
2015-11-04 $14.03 $14.03 $13.59 $13.65 $13.18 337,051
2015-11-03 $13.77 $14.11 $13.76 $14.03 $13.55 193,655
2015-11-02 $13.56 $13.66 $13.47 $13.58 $13.12 39,160
2015-10-30 $13.44 $13.74 $13.41 $13.63 $13.16 14,802
2015-10-29 $13.47 $13.65 $13.36 $13.39 $12.93 37,785
2015-10-28 $13.10 $13.48 $13.10 $13.45 $12.99 104,108
2015-10-27 $12.90 $12.96 $12.83 $12.96 $12.52 108,320
2015-10-26 $13.19 $13.19 $13.04 $13.05 $12.60 16,454
2015-10-23 $13.22 $13.30 $13.15 $13.22 $12.77 29,547
2015-10-22 $13.36 $13.41 $13.26 $13.36 $12.90 15,710
2015-10-21 $13.23 $13.37 $13.13 $13.26 $12.81 38,998
2015-10-20 $13.33 $13.43 $13.30 $13.41 $12.95 35,454
2015-10-19 $13.46 $13.51 $13.33 $13.37 $12.91 8,534
2015-10-16 $13.73 $13.83 $13.65 $13.79 $13.32 8,305
2015-10-15 $13.58 $13.70 $13.38 $13.68 $13.21 474,272
2015-10-14 $13.63 $13.73 $13.58 $13.69 $13.22 34,788
2015-10-13 $13.75 $13.88 $13.59 $13.61 $13.15 21,934
2015-10-12 $14.42 $14.42 $13.84 $13.86 $13.39 986,929
2015-10-09 $14.40 $14.47 $14.26 $14.34 $13.85 977,386
2015-10-08 $14.27 $14.50 $14.23 $14.46 $13.97 11,722
2015-10-07 $14.50 $14.54 $14.15 $14.18 $13.70 343,166
2015-10-06 $13.97 $14.37 $13.93 $14.36 $13.87 72,413
2015-10-05 $13.78 $13.92 $13.76 $13.84 $13.37 27,848
2015-10-02 $13.22 $13.56 $13.22 $13.54 $13.08 123,508
2015-10-01 $13.91 $13.94 $13.44 $13.44 $12.98 18,946
2015-09-30 $13.52 $13.67 $13.52 $13.64 $13.17 33,990
2015-09-29 $13.46 $13.63 $13.46 $13.56 $13.10 215,194
2015-09-28 $13.43 $13.50 $13.37 $13.38 $12.92 23,251
2015-09-25 $13.70 $13.78 $13.53 $13.69 $13.22 6,818
2015-09-24 $13.46 $13.65 $13.46 $13.63 $13.16 11,024
2015-09-23 $13.93 $14.14 $13.56 $13.61 $13.15 26,441
2015-09-22 $13.60 $13.87 $13.58 $13.84 $13.37 46,408
2015-09-21 $13.72 $13.83 $13.68 $13.81 $13.34 12,928
2015-09-18 $13.64 $13.73 $13.39 $13.50 $13.04 6,248
2015-09-17 $13.91 $13.94 $13.69 $13.83 $13.36 5,169
2015-09-16 $13.84 $14.10 $13.74 $13.96 $13.48 9,694
2015-09-15 $13.47 $13.55 $13.40 $13.55 $13.09 32,250
2015-09-14 $13.57 $13.61 $13.39 $13.42 $12.96 5,629
2015-09-11 $13.74 $13.95 $13.58 $13.81 $13.34 38,687
2015-09-10 $13.74 $13.98 $13.66 $13.95 $13.47 39,228
2015-09-09 $14.06 $14.06 $13.65 $13.69 $13.22 26,601
2015-09-08 $13.93 $14.11 $13.72 $14.04 $13.56 20,701
2015-09-04 $14.12 $14.20 $14.03 $14.03 $13.55 12,202
2015-09-03 $14.30 $14.59 $14.20 $14.30 $13.81 15,716
2015-09-02 $14.20 $14.27 $13.59 $14.12 $13.64 80,530
2015-09-01 $14.39 $14.50 $13.84 $13.90 $13.43 459,920

Invesco DB Energy Fund (DBE) News Headlines

Recent Invesco DB Energy Fund (DBE) News
Similar Companies to Invesco DB Energy Fund (DBE) 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.