Deutsche Bank AG London (DGZ) Exchange: NYSE ARCA

  1. Overview
  2. Deutsche Bank AG London (DGZ)

Data as of April 16, 2024

$8.77 ($-0.34) -3.73%

Deutsche Bank AG London - Daily Information
Click for more stock information on Deutsche Bank AG London.
Daily Information Data
Date April 16, 2024
Open $9.18
Previous Close $8.77
High $9.18
Low $8.77
Adjusted Open $9.18
Previous Adjusted Close $8.77
Adjusted High $9.18
Adjusted Low $8.77

About Deutsche Bank AG London (DGZ)

Historical ETF prices for PowerShares DB Gold Short ETN (DGZ). No Description Available

Invest in Deutsche Bank AG London (DGZ)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Deutsche Bank AG London (DGZ)

Date Open High Low Close Adj.Close Volume
2024-04-11 $9.18 $9.18 $8.77 $8.77 $8.77 438
2024-04-10 $9.53 $9.53 $8.77 $9.11 $9.11 1,762
2024-04-09 $8.80 $9.14 $8.78 $9.14 $9.14 1,567
2024-04-08 $8.95 $9.20 $8.80 $9.00 $9.00 2,632
2024-04-05 $9.29 $9.29 $9.19 $9.19 $9.19 960
2024-04-04 $9.07 $9.30 $9.07 $9.30 $9.30 440
2024-04-03 $8.92 $9.13 $8.78 $9.13 $9.13 932
2024-04-02 $8.80 $9.30 $8.80 $9.30 $9.30 7,351
2024-04-01 $9.57 $9.57 $9.57 $9.57 $9.57 29
2024-03-28 $8.61 $9.04 $8.61 $9.04 $9.04 575
2024-03-27 $10.22 $10.22 $9.51 $9.51 $9.51 207
2024-03-26 $10.23 $10.23 $9.55 $9.55 $9.55 105
2024-03-25 $9.90 $9.94 $9.70 $9.70 $9.70 867
2024-03-22 $9.94 $9.94 $9.94 $9.94 $9.94 60
2024-03-21 $9.70 $9.96 $9.70 $9.86 $9.86 11,192
2024-03-20 $9.70 $9.74 $9.70 $9.70 $9.70 16,700
2024-03-19 $9.90 $9.94 $9.70 $9.94 $9.94 365
2024-03-18 $9.70 $9.91 $9.70 $9.91 $9.91 114
2024-03-15 $9.94 $9.94 $9.94 $9.94 $9.94 0
2024-03-14 $9.77 $9.77 $9.77 $9.77 $9.77 192
2024-03-13 $9.70 $9.82 $9.70 $9.82 $9.82 63,454
2024-03-12 $10.01 $10.03 $9.51 $9.51 $9.51 438
2024-03-11 $9.56 $9.56 $9.56 $9.56 $9.56 2
2024-03-08 $9.94 $9.94 $9.47 $9.47 $9.47 600
2024-03-07 $9.77 $9.77 $9.77 $9.77 $9.77 2
2024-03-06 $10.02 $10.02 $9.74 $9.74 $9.74 1,027
2024-03-05 $10.16 $10.16 $9.85 $9.85 $9.85 210
2024-03-04 $9.78 $9.78 $9.78 $9.78 $9.78 89
2024-03-01 $9.89 $9.89 $9.89 $9.89 $9.89 13
2024-02-29 $9.90 $9.90 $9.90 $9.90 $9.90 2
2024-02-28 $9.93 $9.93 $9.93 $9.93 $9.93 2
2024-02-27 $9.93 $9.93 $9.93 $9.93 $9.93 2
2024-02-26 $9.66 $9.94 $9.66 $9.94 $9.94 197
2024-02-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2024-02-22 $10.09 $10.09 $10.09 $10.09 $10.09 7
2024-02-21 $10.16 $10.16 $10.16 $10.16 $10.16 101
2024-02-20 $10.10 $10.10 $10.10 $10.10 $10.10 6
2024-02-16 $10.13 $10.13 $10.13 $10.13 $10.13 107
2024-02-15 $10.14 $10.14 $10.14 $10.14 $10.14 107
2024-02-14 $10.25 $10.25 $10.16 $10.16 $10.16 1,103
2024-02-13 $10.15 $10.15 $10.15 $10.15 $10.15 70
2024-02-12 $10.28 $10.28 $10.28 $10.28 $10.28 0
2024-02-09 $10.20 $10.20 $10.16 $10.16 $10.16 108
2024-02-08 $10.08 $10.08 $10.08 $10.08 $10.08 3
2024-02-07 $10.01 $10.13 $9.93 $10.13 $10.13 3,750
2024-02-06 $10.09 $10.09 $10.01 $10.01 $10.01 290
2024-02-05 $10.09 $10.09 $10.09 $10.09 $10.09 30
2024-02-02 $9.63 $9.93 $9.63 $9.93 $9.93 145
2024-02-01 $9.90 $9.90 $9.90 $9.90 $9.90 90
2024-01-31 $9.98 $9.98 $9.90 $9.90 $9.90 110
2024-01-30 $10.12 $10.12 $10.12 $10.12 $10.12 2
2024-01-29 $10.07 $10.09 $10.07 $10.09 $10.09 285
2024-01-26 $10.08 $10.08 $10.08 $10.08 $10.08 203
2024-01-25 $10.08 $10.08 $10.08 $10.08 $10.08 203
2024-01-24 $9.95 $9.95 $9.95 $9.95 $9.95 100
2024-01-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2024-01-22 $9.83 $10.07 $9.83 $10.07 $10.07 261
2024-01-19 $9.96 $9.98 $9.96 $9.98 $9.98 300
2024-01-18 $9.71 $9.97 $9.71 $9.97 $9.97 1,077
2024-01-17 $9.93 $9.93 $9.93 $9.93 $9.93 215
2024-01-16 $10.07 $10.07 $10.07 $10.07 $10.07 3
2024-01-12 $10.17 $10.17 $10.05 $10.05 $10.05 1,077
2024-01-11 $10.18 $10.18 $10.18 $10.18 $10.18 14
2024-01-10 $9.94 $10.17 $9.93 $10.17 $10.17 3,006
2024-01-09 $10.17 $10.17 $10.17 $10.17 $10.17 4
2024-01-08 $10.50 $10.50 $10.15 $10.15 $10.15 4,724
2024-01-05 $10.05 $10.05 $10.05 $10.05 $10.05 8
2024-01-04 $10.12 $10.12 $10.00 $10.00 $10.00 107
2024-01-03 $10.13 $10.13 $10.13 $10.13 $10.13 4
2024-01-02 $9.98 $9.98 $9.98 $9.98 $9.98 1
2023-12-29 $9.95 $9.95 $9.74 $9.94 $9.94 3,480
2023-12-28 $10.05 $10.05 $9.95 $9.95 $9.95 3,403
2023-12-27 $9.87 $9.87 $9.87 $9.87 $9.87 979
2023-12-26 $9.79 $9.90 $9.73 $9.90 $9.90 979
2023-12-22 $9.93 $9.93 $9.93 $9.93 $9.93 110
2023-12-21 $9.97 $9.97 $9.97 $9.97 $9.97 14
2023-12-20 $9.85 $10.06 $9.85 $10.06 $10.06 488
2023-12-19 $10.05 $10.05 $10.05 $10.05 $10.05 13
2023-12-18 $10.10 $10.10 $10.10 $10.10 $10.10 13
2023-12-15 $10.00 $10.08 $10.00 $10.08 $10.08 101
2023-12-14 $9.79 $10.20 $9.79 $10.03 $10.03 395
2023-12-13 $10.19 $10.26 $10.12 $10.12 $10.12 234
2023-12-12 $10.19 $10.19 $10.19 $10.19 $10.19 13
2023-12-11 $10.18 $10.18 $10.18 $10.18 $10.18 14
2023-12-08 $9.60 $10.17 $9.60 $10.17 $10.17 433
2023-12-07 $10.03 $10.06 $10.03 $10.06 $10.06 123
2023-12-06 $10.09 $10.09 $10.03 $10.03 $10.03 257
2023-12-05 $10.42 $10.42 $10.06 $10.07 $10.07 1,782
2023-12-04 $10.00 $10.00 $10.00 $10.00 $10.00 151
2023-12-01 $9.97 $9.97 $9.82 $9.82 $9.82 151
2023-11-30 $9.64 $9.97 $9.64 $9.97 $9.97 1,201
2023-11-29 $9.35 $10.13 $9.35 $9.95 $9.95 3,302
2023-11-28 $9.90 $9.90 $9.90 $9.90 $9.90 115
2023-11-27 $10.07 $10.07 $10.07 $10.07 $10.07 56
2023-11-24 $10.12 $10.12 $10.12 $10.12 $10.12 106
2023-11-22 $10.06 $10.10 $10.06 $10.10 $10.10 106
2023-11-21 $10.20 $10.20 $10.03 $10.13 $10.13 333
2023-11-20 $10.31 $10.31 $10.31 $10.31 $10.31 66
2023-11-17 $9.99 $10.16 $9.99 $10.16 $10.16 607
2023-11-16 $10.17 $10.17 $10.17 $10.17 $10.17 25
2023-11-15 $10.05 $10.26 $10.05 $10.26 $10.26 10,013
2023-11-14 $10.20 $10.20 $10.20 $10.20 $10.20 22
2023-11-13 $10.40 $10.40 $10.40 $10.40 $10.40 51
2023-11-10 $10.30 $10.45 $10.23 $10.45 $10.45 835
2023-11-09 $10.22 $10.30 $10.12 $10.30 $10.30 5,732
2023-11-08 $10.26 $10.31 $10.26 $10.31 $10.31 271
2023-11-07 $10.26 $10.26 $10.26 $10.26 $10.26 259
2023-11-06 $10.17 $10.17 $10.17 $10.17 $10.17 259
2023-11-03 $10.10 $10.10 $10.10 $10.10 $10.10 133
2023-11-02 $10.15 $10.15 $10.15 $10.15 $10.15 122
2023-11-01 $10.19 $10.19 $10.16 $10.16 $10.16 565
2023-10-31 $10.15 $10.15 $10.15 $10.15 $10.15 23
2023-10-30 $10.02 $10.02 $10.00 $10.02 $10.02 821
2023-10-27 $9.96 $9.96 $9.96 $9.96 $9.96 326
2023-10-26 $10.30 $10.30 $10.12 $10.12 $10.12 627
2023-10-25 $10.13 $10.13 $10.13 $10.13 $10.13 31
2023-10-24 $10.25 $10.25 $10.19 $10.19 $10.19 830
2023-10-23 $10.40 $10.40 $10.17 $10.17 $10.17 1,247
2023-10-20 $10.10 $10.15 $9.94 $10.15 $10.15 1,045
2023-10-19 $10.18 $10.18 $10.18 $10.18 $10.18 21
2023-10-18 $10.14 $10.37 $10.05 $10.26 $10.26 848
2023-10-17 $10.64 $10.64 $10.27 $10.44 $10.44 1,804
2023-10-16 $10.43 $10.51 $10.43 $10.51 $10.51 6,386
2023-10-13 $10.62 $10.62 $10.43 $10.43 $10.43 232
2023-10-12 $10.93 $10.93 $10.73 $10.73 $10.73 248
2023-10-11 $10.73 $10.73 $10.73 $10.73 $10.73 124
2023-10-10 $10.83 $10.83 $10.83 $10.83 $10.83 51
2023-10-09 $10.63 $10.81 $10.63 $10.81 $10.81 681
2023-10-06 $11.00 $11.01 $11.00 $11.01 $11.01 345
2023-10-05 $10.84 $11.05 $10.84 $11.05 $11.05 3,032
2023-10-04 $10.86 $10.86 $10.86 $10.86 $10.86 43
2023-10-03 $10.85 $10.86 $10.85 $10.86 $10.86 546
2023-10-02 $10.70 $10.85 $10.70 $10.83 $10.83 2,402
2023-09-29 $10.60 $10.78 $10.60 $10.78 $10.78 302
2023-09-28 $10.46 $10.61 $10.46 $10.61 $10.61 1,583
2023-09-27 $10.44 $10.60 $10.44 $10.60 $10.60 889
2023-09-26 $10.32 $10.51 $10.32 $10.51 $10.51 716
2023-09-25 $10.55 $10.61 $10.46 $10.46 $10.46 1,697
2023-09-22 $10.37 $10.37 $10.37 $10.37 $10.37 3
2023-09-21 $10.44 $10.44 $10.44 $10.44 $10.44 60
2023-09-20 $10.31 $10.31 $10.13 $10.31 $10.31 597
2023-09-19 $10.53 $10.54 $10.38 $10.38 $10.38 907
2023-09-18 $10.55 $10.55 $10.18 $10.35 $10.35 1,247
2023-09-15 $10.38 $10.38 $10.38 $10.38 $10.38 84
2023-09-14 $10.69 $10.69 $10.46 $10.46 $10.46 908
2023-09-13 $10.94 $10.94 $10.46 $10.46 $10.46 1,604
2023-09-12 $10.44 $10.44 $10.44 $10.44 $10.44 141
2023-09-11 $10.34 $10.34 $10.34 $10.34 $10.34 39
2023-09-08 $10.39 $10.39 $10.39 $10.39 $10.39 0
2023-09-07 $10.36 $10.36 $10.36 $10.36 $10.36 561
2023-09-06 $10.51 $10.55 $10.37 $10.37 $10.37 561
2023-09-05 $10.52 $10.55 $10.33 $10.33 $10.33 1,187
2023-09-01 $10.28 $10.28 $10.28 $10.28 $10.28 4
2023-08-31 $9.61 $10.28 $9.61 $10.28 $10.28 1,051
2023-08-30 $10.21 $10.21 $10.21 $10.21 $10.21 16
2023-08-29 $10.30 $10.30 $10.30 $10.30 $10.30 24
2023-08-28 $10.36 $10.36 $10.36 $10.36 $10.36 58
2023-08-25 $10.19 $10.39 $10.19 $10.39 $10.39 579
2023-08-24 $10.35 $10.35 $10.35 $10.35 $10.35 68
2023-08-23 $10.36 $10.36 $10.36 $10.36 $10.36 68
2023-08-22 $10.35 $10.36 $10.35 $10.36 $10.36 2,383
2023-08-21 $10.36 $10.38 $10.35 $10.38 $10.38 2,503
2023-08-18 $10.52 $10.52 $10.42 $10.42 $10.42 195
2023-08-17 $10.45 $10.50 $10.33 $10.48 $10.48 6,589
2023-08-16 $10.30 $10.40 $10.30 $10.40 $10.40 1,413
2023-08-15 $10.30 $10.30 $10.30 $10.30 $10.30 1,114
2023-08-14 $10.24 $10.24 $10.24 $10.24 $10.24 2
2023-08-11 $10.22 $10.22 $10.22 $10.22 $10.22 51
2023-08-10 $10.21 $10.21 $10.21 $10.21 $10.21 140
2023-08-09 $10.33 $10.33 $10.33 $10.33 $10.33 101
2023-08-08 $10.10 $10.18 $10.10 $10.18 $10.18 473
2023-08-07 $10.17 $10.17 $10.17 $10.17 $10.17 24
2023-08-04 $10.17 $10.17 $10.17 $10.17 $10.17 1
2023-08-03 $10.17 $10.30 $10.13 $10.13 $10.13 912
2023-08-02 $10.18 $10.18 $10.18 $10.18 $10.18 171
2023-08-01 $9.95 $10.21 $9.95 $10.08 $10.08 621
2023-07-31 $10.11 $10.13 $9.87 $10.00 $10.00 2,629
2023-07-28 $10.00 $10.00 $10.00 $10.00 $10.00 22
2023-07-27 $10.05 $10.05 $10.05 $10.05 $10.05 22
2023-07-26 $9.90 $9.90 $9.90 $9.90 $9.90 152
2023-07-25 $9.90 $9.90 $9.90 $9.90 $9.90 232
2023-07-24 $9.86 $9.94 $9.86 $9.94 $9.94 708
2023-07-21 $9.91 $10.02 $9.91 $10.02 $10.02 136
2023-07-20 $9.94 $9.94 $9.94 $9.94 $9.94 10
2023-07-19 $9.75 $10.04 $9.75 $9.89 $9.89 345
2023-07-18 $9.88 $9.88 $9.88 $9.88 $9.88 102
2023-07-17 $10.07 $10.07 $10.07 $10.07 $10.07 28
2023-07-14 $9.98 $9.98 $9.98 $9.98 $9.98 106
2023-07-13 $9.88 $9.90 $9.88 $9.90 $9.90 439
2023-07-12 $9.54 $9.92 $9.54 $9.92 $9.92 1,570
2023-07-11 $10.10 $10.10 $10.10 $10.10 $10.10 16
2023-07-10 $10.08 $10.08 $10.08 $10.08 $10.08 105
2023-07-07 $10.17 $10.17 $10.17 $10.17 $10.17 11
2023-07-06 $10.02 $10.25 $10.02 $10.17 $10.17 57,384
2023-07-05 $10.16 $10.19 $9.96 $10.19 $10.19 1,266
2023-07-03 $10.24 $10.24 $10.10 $10.10 $10.10 768
2023-06-30 $10.35 $10.35 $10.14 $10.14 $10.14 144
2023-06-29 $10.34 $10.34 $10.06 $10.19 $10.19 1,713
2023-06-28 $10.18 $10.18 $10.18 $10.18 $10.18 92
2023-06-27 $10.05 $10.10 $10.05 $10.09 $10.09 1,156
2023-06-26 $10.05 $10.05 $10.05 $10.05 $10.05 200
2023-06-23 $10.10 $10.10 $10.10 $10.10 $10.10 259
2023-06-22 $10.01 $10.20 $10.01 $10.10 $10.10 509
2023-06-21 $9.95 $10.06 $9.94 $10.06 $10.06 316
2023-06-20 $10.20 $10.20 $10.02 $10.02 $10.02 650
2023-06-16 $9.74 $9.91 $9.74 $9.91 $9.91 319
2023-06-15 $9.45 $9.90 $9.45 $9.90 $9.90 1,207
2023-06-14 $10.09 $10.12 $10.00 $10.00 $10.00 794
2023-06-13 $9.97 $9.97 $9.97 $9.97 $9.97 138
2023-06-12 $9.87 $9.89 $9.87 $9.89 $9.89 101
2023-06-09 $9.87 $9.87 $9.87 $9.87 $9.87 25
2023-06-08 $10.00 $10.03 $9.91 $9.91 $9.91 2,512
2023-06-07 $9.92 $10.00 $9.92 $10.00 $10.00 212
2023-06-06 $9.74 $9.88 $9.74 $9.88 $9.88 942
2023-06-05 $9.57 $9.87 $9.42 $9.87 $9.87 100
2023-06-02 $9.67 $9.92 $9.66 $9.92 $9.92 1,635
2023-06-01 $9.72 $9.85 $9.72 $9.85 $9.85 4,907
2023-05-31 $10.06 $10.06 $9.84 $9.84 $9.84 461
2023-05-30 $10.00 $10.06 $9.81 $9.89 $9.89 503
2023-05-26 $9.94 $10.05 $9.94 $10.05 $10.05 714
2023-05-25 $10.01 $10.12 $9.93 $9.93 $9.93 539
2023-05-24 $9.86 $9.96 $9.69 $9.84 $9.84 1,327
2023-05-23 $9.63 $10.01 $9.63 $9.82 $9.82 2,190
2023-05-22 $9.95 $9.95 $9.83 $9.83 $9.83 2,651
2023-05-19 $10.00 $10.00 $9.66 $9.82 $9.82 664
2023-05-18 $10.00 $10.10 $9.96 $9.96 $9.96 8,643
2023-05-17 $9.89 $9.95 $9.78 $9.87 $9.87 1,885
2023-05-16 $9.85 $9.85 $9.74 $9.74 $9.74 449
2023-05-15 $9.56 $9.61 $9.46 $9.50 $9.50 4,453
2023-05-12 $9.53 $9.78 $9.53 $9.65 $9.65 512
2023-05-11 $9.61 $9.61 $9.61 $9.61 $9.61 34
2023-05-10 $9.55 $9.55 $9.55 $9.55 $9.55 60
2023-05-09 $9.52 $9.52 $9.51 $9.51 $9.51 253
2023-05-08 $9.56 $9.56 $9.56 $9.56 $9.56 105
2023-05-05 $9.62 $9.62 $9.62 $9.62 $9.62 1
2023-05-04 $9.37 $9.37 $9.37 $9.37 $9.37 7
2023-05-03 $9.56 $9.56 $9.55 $9.55 $9.55 614
2023-05-02 $9.51 $9.56 $9.51 $9.55 $9.55 347
2023-05-01 $9.88 $9.88 $9.70 $9.70 $9.70 546
2023-04-28 $9.82 $9.82 $9.68 $9.68 $9.68 4,782
2023-04-27 $9.74 $9.81 $9.74 $9.81 $9.81 333
2023-04-26 $9.78 $9.78 $9.70 $9.78 $9.78 472
2023-04-25 $9.70 $9.70 $9.70 $9.70 $9.70 429
2023-04-24 $9.58 $9.65 $9.58 $9.65 $9.65 429
2023-04-21 $9.91 $9.91 $9.76 $9.76 $9.76 135
2023-04-20 $9.63 $9.63 $9.63 $9.63 $9.63 107
2023-04-19 $9.76 $9.76 $9.53 $9.62 $9.62 1,101
2023-04-18 $9.68 $9.68 $9.63 $9.63 $9.63 130
2023-04-17 $9.86 $9.86 $9.69 $9.69 $9.69 405
2023-04-14 $9.64 $9.64 $9.64 $9.64 $9.64 84
2023-04-13 $9.48 $9.48 $9.48 $9.48 $9.48 337
2023-04-12 $9.47 $9.60 $9.47 $9.60 $9.60 470
2023-04-11 $9.62 $9.62 $9.62 $9.62 $9.62 63
2023-04-10 $9.68 $9.68 $9.68 $9.68 $9.68 40
2023-04-06 $9.73 $9.73 $9.48 $9.48 $9.48 203
2023-04-05 $9.50 $9.52 $9.50 $9.52 $9.52 162
2023-04-04 $9.55 $9.55 $9.55 $9.55 $9.55 121
2023-04-03 $9.60 $9.69 $9.60 $9.69 $9.69 533
2023-03-31 $9.72 $9.72 $9.72 $9.72 $9.72 33
2023-03-30 $9.70 $9.70 $9.70 $9.70 $9.70 1
2023-03-29 $9.81 $9.81 $9.81 $9.81 $9.81 1
2023-03-28 $9.81 $9.81 $9.77 $9.77 $9.77 2,032
2023-03-27 $9.70 $9.80 $9.68 $9.75 $9.75 1,847
2023-03-24 $9.58 $9.58 $9.58 $9.58 $9.58 2,510
2023-03-23 $9.58 $9.58 $9.58 $9.58 $9.58 13
2023-03-22 $9.60 $9.87 $9.60 $9.72 $9.72 4,030
2023-03-21 $9.74 $9.93 $9.74 $9.82 $9.82 3,950
2023-03-20 $9.73 $9.73 $9.60 $9.60 $9.60 2,183
2023-03-17 $9.51 $9.72 $9.51 $9.72 $9.72 2,241
2023-03-16 $10.16 $10.16 $9.81 $9.99 $9.99 955
2023-03-15 $9.89 $10.02 $9.89 $10.02 $10.02 102
2023-03-14 $9.87 $10.11 $9.87 $10.06 $10.06 1,121
2023-03-13 $9.86 $10.04 $9.85 $10.04 $10.04 9,225
2023-03-10 $10.49 $10.50 $10.14 $10.23 $10.23 1,795
2023-03-09 $10.39 $10.64 $10.34 $10.41 $10.41 7,746
2023-03-08 $10.50 $10.50 $10.50 $10.50 $10.50 10
2023-03-07 $10.74 $10.74 $10.52 $10.52 $10.52 729
2023-03-06 $10.14 $10.34 $10.14 $10.34 $10.34 456
2023-03-03 $10.27 $10.27 $10.27 $10.27 $10.27 389
2023-03-02 $10.18 $10.38 $10.18 $10.38 $10.38 389
2023-03-01 $10.36 $10.42 $10.36 $10.42 $10.42 945
2023-02-28 $10.18 $10.41 $10.18 $10.41 $10.41 921
2023-02-27 $10.38 $10.44 $10.18 $10.44 $10.44 1,671
2023-02-24 $10.69 $10.69 $10.36 $10.42 $10.42 1,067
2023-02-23 $10.35 $10.35 $10.35 $10.35 $10.35 96
2023-02-22 $10.24 $10.44 $10.24 $10.44 $10.44 2,008
2023-02-21 $10.24 $10.33 $10.20 $10.33 $10.33 2,000
2023-02-17 $10.70 $10.70 $10.09 $10.38 $10.38 2,325
2023-02-16 $10.51 $10.51 $10.50 $10.50 $10.50 654
2023-02-15 $10.35 $10.41 $10.35 $10.41 $10.41 253
2023-02-14 $10.36 $10.36 $10.36 $10.36 $10.36 15
2023-02-13 $10.30 $10.30 $10.30 $10.30 $10.30 10
2023-02-10 $10.12 $10.12 $10.12 $10.12 $10.12 102
2023-02-09 $9.99 $10.23 $9.99 $10.23 $10.23 250
2023-02-08 $10.36 $10.37 $10.27 $10.27 $10.27 2,001
2023-02-07 $10.17 $10.17 $10.17 $10.17 $10.17 25
2023-02-06 $9.94 $10.13 $9.94 $10.13 $10.13 8,236
2023-02-03 $9.99 $10.10 $9.99 $10.10 $10.10 904
2023-02-02 $9.75 $9.89 $9.75 $9.89 $9.89 231
2023-02-01 $9.87 $9.87 $9.74 $9.83 $9.83 6,278
2023-01-31 $9.79 $9.92 $9.79 $9.92 $9.92 799
2023-01-30 $10.04 $10.06 $9.83 $9.83 $9.83 5,093
2023-01-27 $9.94 $9.94 $9.94 $9.94 $9.94 4,854
2023-01-26 $9.70 $9.83 $9.70 $9.83 $9.83 4,854
2023-01-25 $9.65 $9.68 $9.63 $9.68 $9.68 917
2023-01-24 $9.76 $9.76 $9.67 $9.76 $9.76 1,758
2023-01-23 $9.75 $9.85 $9.75 $9.85 $9.85 441
2023-01-20 $9.78 $9.78 $9.73 $9.73 $9.73 543
2023-01-19 $9.81 $9.81 $9.81 $9.81 $9.81 100
2023-01-18 $10.02 $10.02 $9.91 $9.91 $9.91 100
2023-01-17 $9.82 $10.17 $9.82 $10.00 $10.00 390
2023-01-13 $10.13 $10.13 $9.66 $9.69 $9.69 3,222
2023-01-12 $10.14 $10.14 $10.12 $10.12 $10.12 100
2023-01-11 $10.33 $10.33 $10.15 $10.15 $10.15 302
2023-01-10 $10.05 $10.05 $10.03 $10.03 $10.03 103
2023-01-09 $10.15 $10.15 $10.15 $10.15 $10.15 37
2023-01-06 $10.21 $10.21 $10.10 $10.10 $10.10 175
2023-01-05 $10.20 $10.21 $10.12 $10.21 $10.21 734
2023-01-04 $10.71 $10.71 $10.41 $10.41 $10.41 102
2023-01-03 $9.95 $10.70 $9.81 $10.44 $10.44 10,057
2022-12-30 $10.21 $10.43 $10.20 $10.43 $10.43 1,191
2022-12-29 $9.95 $10.33 $9.95 $10.32 $10.32 510
2022-12-28 $10.44 $10.44 $10.38 $10.40 $10.40 639
2022-12-27 $10.31 $10.44 $10.31 $10.44 $10.44 767
2022-12-23 $10.48 $10.48 $10.48 $10.48 $10.48 59
2022-12-22 $10.59 $10.59 $10.59 $10.59 $10.59 27
2022-12-21 $10.26 $10.32 $10.26 $10.32 $10.32 591
2022-12-20 $10.56 $10.60 $10.26 $10.34 $10.34 20,609
2022-12-19 $10.78 $10.80 $10.64 $10.64 $10.64 615
2022-12-16 $10.36 $10.52 $10.36 $10.52 $10.52 319
2022-12-15 $10.87 $10.87 $10.67 $10.67 $10.67 700
2022-12-14 $10.44 $10.44 $10.44 $10.44 $10.44 4
2022-12-13 $10.15 $10.42 $10.13 $10.42 $10.42 7,972
2022-12-12 $10.91 $10.93 $10.58 $10.58 $10.58 596
2022-12-09 $10.50 $10.50 $10.50 $10.50 $10.50 59
2022-12-08 $10.56 $10.56 $10.34 $10.53 $10.53 955
2022-12-07 $10.73 $10.80 $10.44 $10.48 $10.48 14,146
2022-12-06 $10.63 $10.63 $10.63 $10.63 $10.63 28
2022-12-05 $10.65 $10.65 $10.65 $10.65 $10.65 28
2022-12-02 $10.28 $10.51 $10.01 $10.51 $10.51 6,068
2022-12-01 $10.85 $10.85 $10.26 $10.45 $10.45 22,989
2022-11-30 $10.85 $10.90 $10.73 $10.73 $10.73 3,516
2022-11-29 $10.57 $10.95 $10.52 $10.73 $10.73 22,572
2022-11-28 $10.71 $11.00 $10.50 $10.74 $10.74 30,710
2022-11-25 $10.56 $10.92 $10.49 $10.72 $10.72 42,141
2022-11-23 $10.53 $10.63 $10.53 $10.63 $10.63 112
2022-11-22 $10.65 $10.85 $10.65 $10.65 $10.65 660
2022-11-21 $10.74 $10.74 $10.71 $10.71 $10.71 537
2022-11-18 $10.33 $10.78 $10.33 $10.66 $10.66 1,006
2022-11-17 $10.04 $10.76 $10.01 $10.58 $10.58 1,590
2022-11-16 $10.39 $10.67 $10.33 $10.39 $10.39 13,678
2022-11-15 $10.45 $10.56 $10.41 $10.56 $10.56 1,930
2022-11-14 $10.62 $10.62 $10.62 $10.62 $10.62 24
2022-11-11 $10.65 $10.65 $10.65 $10.65 $10.65 6
2022-11-10 $11.00 $11.00 $10.72 $10.72 $10.72 835
2022-11-09 $10.90 $11.05 $10.75 $11.05 $11.05 12,702
2022-11-08 $11.17 $11.17 $10.78 $10.99 $10.99 7,490
2022-11-07 $10.98 $11.09 $10.98 $11.09 $11.09 775
2022-11-04 $11.40 $11.40 $11.16 $11.16 $11.16 6,113
2022-11-03 $11.56 $11.66 $11.48 $11.62 $11.62 3,784
2022-11-02 $11.28 $11.38 $11.28 $11.38 $11.38 388
2022-11-01 $11.30 $11.36 $11.30 $11.36 $11.36 862
2022-10-31 $11.40 $11.63 $11.40 $11.50 $11.50 3,758
2022-10-28 $11.31 $11.48 $11.31 $11.48 $11.48 1,645
2022-10-27 $11.25 $11.40 $11.25 $11.40 $11.40 376
2022-10-26 $11.20 $11.35 $11.20 $11.34 $11.34 4,768
2022-10-25 $11.37 $11.37 $11.20 $11.24 $11.24 1,788
2022-10-24 $11.35 $11.35 $11.10 $11.30 $11.30 6,974
2022-10-21 $11.41 $11.41 $11.36 $11.36 $11.36 212
2022-10-20 $11.36 $11.42 $11.36 $11.39 $11.39 997
2022-10-19 $11.37 $11.37 $11.37 $11.37 $11.37 129
2022-10-18 $11.30 $11.32 $11.27 $11.27 $11.27 1,035
2022-10-17 $11.32 $11.32 $11.32 $11.32 $11.32 3
2022-10-14 $11.28 $11.43 $11.22 $11.43 $11.43 973
2022-10-13 $11.54 $11.57 $11.21 $11.21 $11.21 509
2022-10-12 $11.19 $11.19 $11.19 $11.19 $11.19 77
2022-10-11 $11.35 $11.35 $11.21 $11.21 $11.21 577
2022-10-10 $11.22 $11.33 $10.97 $11.21 $11.21 13,372
2022-10-07 $10.85 $10.91 $10.85 $10.91 $10.91 559
2022-10-06 $10.92 $10.92 $10.76 $10.76 $10.76 17,284
2022-10-05 $10.57 $10.99 $10.57 $10.79 $10.79 3,036
2022-10-04 $10.76 $10.91 $10.73 $10.73 $10.73 938
2022-10-03 $10.87 $10.92 $10.80 $10.91 $10.91 7,261
2022-09-30 $10.95 $11.28 $10.94 $11.24 $11.24 8,366
2022-09-29 $11.16 $11.16 $11.16 $11.16 $11.16 183
2022-09-28 $11.07 $11.09 $11.06 $11.06 $11.06 3,784
2022-09-27 $11.37 $11.54 $11.23 $11.39 $11.39 5,985
2022-09-26 $11.44 $11.47 $11.28 $11.38 $11.38 9,412
2022-09-23 $11.10 $11.41 $11.10 $11.29 $11.29 11,220
2022-09-22 $11.13 $11.15 $11.07 $11.07 $11.07 9,396
2022-09-21 $11.26 $11.26 $10.98 $11.05 $11.05 8,214
2022-09-20 $11.16 $11.33 $11.15 $11.29 $11.29 4,017
2022-09-19 $11.07 $11.29 $11.07 $11.16 $11.16 1,111
2022-09-16 $11.07 $11.16 $11.05 $11.16 $11.16 1,408
2022-09-15 $11.01 $11.21 $11.01 $11.12 $11.12 8,030
2022-09-14 $10.68 $10.90 $10.68 $10.83 $10.83 1,434
2022-09-13 $10.75 $10.86 $10.75 $10.85 $10.85 1,816
2022-09-12 $10.64 $10.64 $10.52 $10.62 $10.62 6,283
2022-09-09 $10.78 $10.78 $10.68 $10.68 $10.68 102
2022-09-08 $10.75 $10.76 $10.63 $10.76 $10.76 431
2022-09-07 $10.72 $10.80 $10.72 $10.75 $10.75 3,244
2022-09-06 $10.89 $10.93 $10.84 $10.92 $10.92 4,222
2022-09-02 $10.78 $10.86 $10.78 $10.83 $10.83 377
2022-09-01 $10.80 $10.93 $10.80 $10.85 $10.85 16,214
2022-08-31 $10.74 $10.85 $10.74 $10.84 $10.84 4,116
2022-08-30 $10.74 $10.74 $10.74 $10.74 $10.74 100
2022-08-29 $10.60 $10.60 $10.57 $10.57 $10.57 717
2022-08-26 $10.57 $10.62 $10.57 $10.62 $10.62 118
2022-08-25 $10.45 $10.45 $10.45 $10.45 $10.45 71
2022-08-24 $10.46 $10.46 $10.46 $10.46 $10.46 20
2022-08-23 $10.60 $10.60 $10.58 $10.58 $10.58 100
2022-08-22 $10.67 $10.68 $10.65 $10.65 $10.65 502
2022-08-19 $10.51 $10.51 $10.51 $10.51 $10.51 140
2022-08-18 $10.52 $10.57 $10.43 $10.50 $10.50 1,101
2022-08-17 $10.26 $10.52 $10.25 $10.38 $10.38 703
2022-08-16 $10.31 $10.31 $10.31 $10.31 $10.31 92
2022-08-15 $10.29 $10.29 $10.29 $10.29 $10.29 1
2022-08-12 $10.17 $10.17 $10.17 $10.17 $10.17 4
2022-08-11 $10.23 $10.23 $10.23 $10.23 $10.23 3
2022-08-10 $10.25 $10.25 $10.25 $10.25 $10.25 153
2022-08-09 $10.00 $10.21 $10.00 $10.19 $10.19 730
2022-08-08 $10.26 $10.26 $10.26 $10.26 $10.26 20
2022-08-05 $10.45 $10.45 $10.33 $10.33 $10.33 751
2022-08-04 $10.21 $10.21 $10.21 $10.21 $10.21 159
2022-08-03 $10.43 $10.43 $10.43 $10.43 $10.43 101
2022-08-02 $10.38 $10.38 $10.38 $10.38 $10.38 24
2022-08-01 $10.45 $10.45 $10.24 $10.35 $10.35 16,397
2022-07-29 $10.48 $10.48 $10.35 $10.44 $10.44 1,021
2022-07-28 $10.37 $10.55 $10.37 $10.44 $10.44 1,802
2022-07-27 $10.49 $10.74 $10.49 $10.55 $10.55 1,659
2022-07-26 $10.72 $10.73 $10.61 $10.61 $10.61 732
2022-07-25 $10.67 $10.67 $10.65 $10.65 $10.65 255
2022-07-22 $10.61 $10.61 $10.61 $10.61 $10.61 2
2022-07-21 $10.76 $10.76 $10.76 $10.76 $10.76 50
2022-07-20 $10.86 $10.86 $10.86 $10.86 $10.86 40
2022-07-19 $10.80 $10.80 $10.80 $10.80 $10.80 86
2022-07-18 $10.80 $10.80 $10.76 $10.76 $10.76 361
2022-07-15 $10.82 $10.82 $10.82 $10.82 $10.82 67
2022-07-14 $10.95 $10.98 $10.82 $10.82 $10.82 1,120
2022-07-13 $10.74 $10.74 $10.65 $10.65 $10.65 122
2022-07-12 $10.69 $10.69 $10.69 $10.69 $10.69 37
2022-07-11 $10.52 $10.65 $10.52 $10.59 $10.59 1,116
2022-07-08 $10.76 $10.76 $10.53 $10.59 $10.59 1,100
2022-07-07 $10.61 $10.61 $10.61 $10.61 $10.61 1,018
2022-07-06 $10.41 $10.55 $10.41 $10.55 $10.55 1,018
2022-07-05 $10.20 $10.44 $10.20 $10.38 $10.38 4,700
2022-07-01 $10.16 $10.16 $10.16 $10.16 $10.16 205
2022-06-30 $10.07 $10.16 $10.07 $10.16 $10.16 283
2022-06-29 $10.09 $10.09 $10.09 $10.09 $10.09 2
2022-06-28 $10.10 $10.10 $10.10 $10.10 $10.10 2
2022-06-27 $10.10 $10.10 $10.10 $10.10 $10.10 12
2022-06-24 $10.04 $10.06 $10.03 $10.06 $10.06 315
2022-06-23 $10.05 $10.05 $10.05 $10.05 $10.05 1
2022-06-22 $9.94 $9.97 $9.94 $9.97 $9.97 467
2022-06-21 $10.03 $10.03 $10.03 $10.03 $10.03 14
2022-06-17 $9.99 $9.99 $9.99 $9.99 $9.99 12
2022-06-16 $9.98 $9.98 $9.91 $9.91 $9.91 2,292
2022-06-15 $10.06 $10.10 $9.96 $10.02 $10.02 30,162
2022-06-14 $10.14 $10.14 $10.10 $10.14 $10.14 2,723
2022-06-13 $10.06 $10.06 $10.06 $10.06 $10.06 22
2022-06-10 $9.79 $9.79 $9.79 $9.79 $9.79 26
2022-06-09 $9.93 $9.93 $9.93 $9.93 $9.93 3
2022-06-08 $9.90 $9.90 $9.90 $9.90 $9.90 83
2022-06-07 $9.90 $9.90 $9.90 $9.90 $9.90 19
2022-06-06 $9.96 $9.96 $9.96 $9.96 $9.96 10
2022-06-03 $9.93 $9.93 $9.91 $9.91 $9.91 1,933
2022-06-02 $9.81 $9.81 $9.81 $9.81 $9.81 327
2022-06-01 $9.94 $9.94 $9.90 $9.92 $9.92 30,227
2022-05-31 $9.98 $9.98 $9.98 $9.98 $9.98 29
2022-05-27 $9.86 $9.90 $9.86 $9.90 $9.90 111
2022-05-26 $9.89 $9.89 $9.89 $9.89 $9.89 3,383
2022-05-25 $9.88 $9.88 $9.88 $9.88 $9.88 3,383
2022-05-24 $9.82 $9.82 $9.82 $9.82 $9.82 227
2022-05-23 $9.89 $9.89 $9.89 $9.89 $9.89 227
2022-05-20 $9.95 $10.03 $9.95 $10.03 $10.03 772
2022-05-19 $9.96 $9.96 $9.94 $9.94 $9.94 275
2022-05-18 $10.07 $10.07 $10.07 $10.07 $10.07 107
2022-05-17 $10.08 $10.08 $10.08 $10.08 $10.08 71
2022-05-16 $10.07 $10.11 $10.02 $10.02 $10.02 30,522
2022-05-13 $10.10 $10.10 $10.10 $10.10 $10.10 223
2022-05-12 $10.02 $10.02 $10.02 $10.02 $10.02 247
2022-05-11 $9.95 $9.95 $9.87 $9.87 $9.87 1,231
2022-05-10 $9.96 $9.96 $9.96 $9.96 $9.96 57
2022-05-09 $9.87 $9.87 $9.87 $9.87 $9.87 225
2022-05-06 $9.72 $9.72 $9.71 $9.72 $9.72 481
2022-05-05 $9.74 $9.74 $9.74 $9.74 $9.74 10
2022-05-04 $9.80 $9.80 $9.71 $9.71 $9.71 1,217
2022-05-03 $9.79 $9.81 $9.79 $9.81 $9.81 457
2022-05-02 $9.85 $9.85 $9.80 $9.82 $9.82 900
2022-04-29 $9.72 $9.72 $9.72 $9.72 $9.72 305
2022-04-28 $9.78 $9.78 $9.65 $9.65 $9.65 538
2022-04-27 $9.70 $9.70 $9.70 $9.70 $9.70 147
2022-04-26 $9.63 $9.63 $9.62 $9.62 $9.62 728
2022-04-25 $9.47 $9.47 $9.47 $9.47 $9.47 88
2022-04-22 $9.46 $9.47 $9.46 $9.47 $9.47 233
2022-04-21 $9.38 $9.38 $9.38 $9.38 $9.38 0
2022-04-20 $9.27 $9.27 $9.27 $9.27 $9.27 26
2022-04-19 $9.30 $9.39 $9.30 $9.39 $9.39 500
2022-04-18 $9.20 $9.24 $9.20 $9.24 $9.24 154
2022-04-14 $9.27 $9.27 $9.27 $9.27 $9.27 81
2022-04-13 $9.24 $9.24 $9.24 $9.24 $9.24 1
2022-04-12 $9.28 $9.29 $9.28 $9.29 $9.29 101
2022-04-11 $9.23 $9.35 $9.23 $9.35 $9.35 313
2022-04-08 $9.40 $9.40 $9.40 $9.40 $9.40 82
2022-04-07 $9.45 $9.46 $9.45 $9.46 $9.46 104
2022-04-06 $9.43 $9.50 $9.43 $9.50 $9.50 162
2022-04-05 $9.51 $9.51 $9.50 $9.51 $9.51 616
2022-04-04 $9.45 $9.49 $9.45 $9.49 $9.49 156
2022-04-01 $9.82 $9.82 $9.35 $9.59 $9.59 3,022
2022-03-31 $9.47 $9.47 $9.47 $9.47 $9.47 126
2022-03-30 $9.46 $9.46 $9.44 $9.44 $9.44 110
2022-03-29 $9.52 $9.52 $9.52 $9.52 $9.52 3
2022-03-28 $9.52 $9.52 $9.52 $9.52 $9.52 25
2022-03-25 $9.39 $9.39 $9.34 $9.34 $9.34 153
2022-03-24 $9.29 $9.30 $9.29 $9.30 $9.30 143
2022-03-23 $9.47 $9.47 $9.37 $9.37 $9.37 207
2022-03-22 $9.51 $9.51 $9.51 $9.51 $9.51 86
2022-03-21 $9.49 $9.49 $9.43 $9.43 $9.43 137
2022-03-18 $9.52 $9.52 $9.52 $9.52 $9.52 58
2022-03-17 $9.38 $9.43 $9.38 $9.43 $9.43 132
2022-03-16 $9.58 $9.58 $9.47 $9.47 $9.47 604
2022-03-15 $9.48 $9.52 $9.47 $9.52 $9.52 997
2022-03-14 $9.29 $9.32 $9.29 $9.32 $9.32 2,145
2022-03-11 $9.17 $9.17 $9.17 $9.17 $9.17 3
2022-03-10 $9.07 $9.13 $9.07 $9.10 $9.10 389
2022-03-09 $9.16 $9.17 $9.13 $9.13 $9.13 1,203
2022-03-08 $8.96 $8.96 $8.73 $8.82 $8.82 1,599
2022-03-07 $9.18 $9.18 $9.10 $9.10 $9.10 361
2022-03-04 $9.34 $9.34 $9.26 $9.26 $9.26 3,999
2022-03-03 $9.46 $9.46 $9.41 $9.41 $9.41 233
2022-03-02 $9.48 $9.52 $9.46 $9.48 $9.48 2,429
2022-03-01 $9.47 $9.49 $9.37 $9.38 $9.38 2,820
2022-02-28 $9.55 $9.75 $9.52 $9.56 $9.56 1,794
2022-02-25 $9.65 $9.70 $9.65 $9.66 $9.66 12,068
2022-02-24 $9.41 $9.72 $9.41 $9.63 $9.63 7,857
2022-02-23 $9.59 $9.59 $9.55 $9.55 $9.55 2,279
2022-02-22 $9.58 $9.64 $9.57 $9.60 $9.60 2,278
2022-02-18 $9.63 $9.63 $9.52 $9.63 $9.63 10,915
2022-02-17 $9.66 $9.78 $9.61 $9.62 $9.62 10,257
2022-02-16 $9.83 $9.83 $9.77 $9.77 $9.77 2,200
2022-02-15 $9.89 $9.90 $9.87 $9.88 $9.88 4,200
2022-02-14 $9.82 $9.82 $9.76 $9.77 $9.77 2,670
2022-02-11 $9.98 $9.98 $9.83 $9.83 $9.83 2,517
2022-02-10 $9.96 $10.03 $9.96 $10.03 $10.03 788
2022-02-09 $10.00 $10.00 $9.99 $10.00 $10.00 772
2022-02-08 $10.06 $10.06 $10.02 $10.02 $10.02 1,298
2022-02-07 $10.11 $10.11 $10.06 $10.06 $10.06 1,764
2022-02-04 $10.18 $10.18 $10.14 $10.14 $10.14 403
2022-02-03 $10.18 $10.18 $10.15 $10.15 $10.15 500
2022-02-02 $10.18 $10.18 $10.13 $10.15 $10.15 1,530
2022-02-01 $10.16 $10.29 $10.16 $10.18 $10.18 19,320
2022-01-31 $10.18 $10.20 $10.18 $10.20 $10.20 804
2022-01-28 $10.28 $10.29 $10.25 $10.25 $10.25 468
2022-01-27 $10.22 $10.22 $10.22 $10.22 $10.22 800
2022-01-26 $9.99 $10.09 $9.99 $10.08 $10.08 754
2022-01-25 $9.90 $9.92 $9.90 $9.92 $9.92 717
2022-01-24 $9.95 $9.96 $9.95 $9.95 $9.95 717
2022-01-21 $10.01 $10.01 $10.01 $10.01 $10.01 22
2022-01-20 $9.95 $9.97 $9.95 $9.97 $9.97 343
2022-01-19 $9.98 $9.98 $9.94 $9.94 $9.94 356
2022-01-18 $10.10 $10.10 $10.10 $10.10 $10.10 100
2022-01-14 $10.09 $10.09 $10.09 $10.09 $10.09 27
2022-01-13 $10.06 $10.06 $10.06 $10.06 $10.06 302
2022-01-12 $10.05 $10.07 $10.03 $10.03 $10.03 302
2022-01-11 $10.08 $10.08 $10.06 $10.06 $10.06 698
2022-01-10 $10.18 $10.18 $10.18 $10.18 $10.18 33
2022-01-07 $10.21 $10.21 $10.21 $10.21 $10.21 1
2022-01-06 $10.23 $10.25 $10.20 $10.25 $10.25 2,211
2022-01-05 $10.09 $10.13 $10.09 $10.13 $10.13 997
2022-01-04 $10.10 $10.10 $10.10 $10.10 $10.10 99
2022-01-03 $10.17 $10.17 $10.15 $10.17 $10.17 661
2021-12-31 $10.03 $10.04 $9.94 $9.94 $9.94 702
2021-12-30 $10.15 $10.15 $10.09 $10.09 $10.09 301
2021-12-29 $10.19 $10.19 $10.16 $10.16 $10.16 602
2021-12-28 $10.16 $10.16 $10.16 $10.16 $10.16 101
2021-12-27 $10.17 $10.17 $10.12 $10.12 $10.12 2,514
2021-12-23 $10.13 $10.14 $10.12 $10.14 $10.14 1,101
2021-12-22 $10.19 $10.23 $10.16 $10.16 $10.16 7,722
2021-12-21 $10.23 $10.26 $10.23 $10.26 $10.26 487
2021-12-20 $10.21 $10.26 $10.21 $10.26 $10.26 694
2021-12-17 $10.15 $10.21 $10.14 $10.21 $10.21 436
2021-12-16 $10.20 $10.20 $10.20 $10.20 $10.20 14,415
2021-12-15 $10.37 $10.41 $10.31 $10.32 $10.32 1,040
2021-12-14 $10.34 $10.36 $10.34 $10.36 $10.36 2,900
2021-12-13 $10.27 $10.27 $10.26 $10.27 $10.27 396
2021-12-10 $10.29 $10.29 $10.29 $10.29 $10.29 138
2021-12-09 $10.30 $10.34 $10.30 $10.34 $10.34 1,830
2021-12-08 $10.31 $10.31 $10.28 $10.28 $10.28 500
2021-12-07 $10.28 $10.28 $10.28 $10.28 $10.28 309
2021-12-06 $10.30 $10.31 $10.29 $10.31 $10.31 3,944
2021-12-03 $10.30 $10.33 $10.30 $10.33 $10.33 449
2021-12-02 $10.37 $10.37 $10.37 $10.37 $10.37 97
2021-12-01 $10.30 $10.31 $10.29 $10.31 $10.31 28,747
2021-11-30 $10.18 $10.35 $10.15 $10.35 $10.35 3,683
2021-11-29 $10.29 $10.31 $10.28 $10.28 $10.28 4,702
2021-11-26 $10.27 $10.27 $10.27 $10.27 $10.27 52
2021-11-24 $10.25 $10.29 $10.25 $10.25 $10.25 1,046
2021-11-23 $10.27 $10.28 $10.23 $10.23 $10.23 3,840
2021-11-22 $10.14 $10.15 $10.14 $10.15 $10.15 668
2021-11-19 $9.82 $9.92 $9.82 $9.91 $9.91 1,103
2021-11-18 $9.80 $9.83 $9.80 $9.83 $9.83 503
2021-11-17 $9.78 $9.79 $9.78 $9.79 $9.79 201
2021-11-16 $9.89 $9.89 $9.89 $9.89 $9.89 112
2021-11-15 $9.79 $9.81 $9.79 $9.81 $9.81 422
2021-11-12 $9.82 $9.82 $9.79 $9.80 $9.80 2,671
2021-11-11 $9.82 $9.82 $9.82 $9.82 $9.82 261
2021-11-10 $9.82 $9.88 $9.82 $9.88 $9.88 3,331
2021-11-09 $10.02 $10.02 $9.99 $9.99 $9.99 269
2021-11-08 $10.03 $10.04 $10.03 $10.04 $10.04 176
2021-11-05 $10.11 $10.11 $10.08 $10.08 $10.08 349
2021-11-04 $10.21 $10.21 $10.21 $10.21 $10.21 454
2021-11-03 $10.33 $10.34 $10.32 $10.34 $10.34 1,400
2021-11-02 $10.24 $10.26 $10.23 $10.26 $10.26 600
2021-11-01 $10.23 $10.23 $10.23 $10.23 $10.23 73
2021-10-29 $10.33 $10.33 $10.29 $10.29 $10.29 1,505
2021-10-28 $10.19 $10.19 $10.19 $10.19 $10.19 6
2021-10-27 $10.20 $10.20 $10.20 $10.20 $10.20 536
2021-10-26 $10.23 $10.29 $10.21 $10.22 $10.22 1,051
2021-10-25 $10.14 $10.15 $10.14 $10.15 $10.15 778
2021-10-22 $10.15 $10.22 $10.12 $10.22 $10.22 639
2021-10-21 $10.28 $10.28 $10.28 $10.28 $10.28 65
2021-10-20 $10.28 $10.28 $10.28 $10.28 $10.28 127
2021-10-19 $10.38 $10.38 $10.37 $10.37 $10.37 742
2021-10-18 $10.38 $10.40 $10.38 $10.40 $10.40 859
2021-10-15 $10.38 $10.38 $10.37 $10.38 $10.38 905
2021-10-14 $10.22 $10.22 $10.20 $10.21 $10.21 1,849
2021-10-13 $10.31 $10.31 $10.22 $10.24 $10.24 680
2021-10-12 $10.42 $10.42 $10.42 $10.42 $10.42 140
2021-10-11 $10.45 $10.47 $10.44 $10.47 $10.47 992
2021-10-08 $10.34 $10.45 $10.31 $10.45 $10.45 6,140
2021-10-07 $10.46 $10.46 $10.46 $10.46 $10.46 144
2021-10-06 $10.40 $10.41 $10.40 $10.41 $10.41 279
2021-10-05 $10.47 $10.47 $10.43 $10.43 $10.43 298
2021-10-04 $10.45 $10.46 $10.38 $10.38 $10.38 4,688
2021-10-01 $10.43 $10.43 $10.43 $10.43 $10.43 31
2021-09-30 $10.47 $10.54 $10.42 $10.45 $10.45 3,349
2021-09-29 $10.61 $10.65 $10.58 $10.63 $10.63 5,310
2021-09-28 $10.58 $10.59 $10.55 $10.59 $10.59 319
2021-09-27 $10.49 $10.49 $10.49 $10.49 $10.49 85
2021-09-24 $10.51 $10.52 $10.51 $10.51 $10.51 398
2021-09-23 $10.48 $10.50 $10.48 $10.50 $10.50 352
2021-09-22 $10.39 $10.39 $10.39 $10.39 $10.39 1
2021-09-21 $10.35 $10.35 $10.35 $10.35 $10.35 3
2021-09-20 $10.42 $10.42 $10.41 $10.41 $10.41 362
2021-09-17 $10.47 $10.48 $10.46 $10.48 $10.48 288
2021-09-16 $10.46 $10.47 $10.46 $10.47 $10.47 250
2021-09-15 $10.24 $10.24 $10.24 $10.24 $10.24 13
2021-09-14 $10.18 $10.18 $10.18 $10.18 $10.18 108
2021-09-13 $10.25 $10.25 $10.25 $10.25 $10.25 114
2021-09-10 $10.28 $10.28 $10.28 $10.28 $10.28 11
2021-09-09 $10.22 $10.23 $10.22 $10.23 $10.23 505
2021-09-08 $10.27 $10.27 $10.19 $10.27 $10.27 4,770
2021-09-07 $10.24 $10.24 $10.24 $10.24 $10.24 32
2021-09-03 $10.15 $10.15 $10.02 $10.05 $10.05 2,327
2021-09-02 $10.17 $10.17 $10.15 $10.15 $10.15 188
2021-09-01 $10.13 $10.13 $10.12 $10.12 $10.12 197
2021-08-31 $10.13 $10.13 $10.10 $10.12 $10.12 2,584
2021-08-30 $10.14 $10.14 $10.14 $10.14 $10.14 12
2021-08-27 $10.12 $10.12 $10.10 $10.10 $10.10 3,102
2021-08-26 $10.25 $10.25 $10.25 $10.25 $10.25 18
2021-08-25 $10.30 $10.30 $10.26 $10.26 $10.26 1,329
2021-08-24 $10.19 $10.19 $10.19 $10.19 $10.19 959
2021-08-23 $10.18 $10.19 $10.18 $10.19 $10.19 959
2021-08-20 $10.31 $10.31 $10.31 $10.31 $10.31 4
2021-08-19 $10.32 $10.32 $10.32 $10.32 $10.32 2
2021-08-18 $10.29 $10.29 $10.29 $10.29 $10.29 2
2021-08-17 $10.27 $10.30 $10.27 $10.30 $10.30 841
2021-08-16 $10.28 $10.28 $10.28 $10.28 $10.28 1
2021-08-13 $10.36 $10.36 $10.33 $10.35 $10.35 6,896
2021-08-12 $10.48 $10.48 $10.48 $10.48 $10.48 619
2021-08-11 $10.53 $10.54 $10.48 $10.48 $10.48 619
2021-08-10 $10.63 $10.63 $10.62 $10.62 $10.62 571
2021-08-09 $10.50 $10.67 $10.50 $10.61 $10.61 2,660
2021-08-06 $10.42 $10.49 $10.40 $10.44 $10.44 6,083
2021-08-05 $10.19 $10.19 $10.19 $10.19 $10.19 5
2021-08-04 $10.15 $10.15 $10.12 $10.14 $10.14 3,175
2021-08-03 $10.15 $10.15 $10.15 $10.15 $10.15 0
2021-08-02 $10.25 $10.25 $10.14 $10.14 $10.14 231
2021-07-30 $10.08 $10.21 $10.08 $10.21 $10.21 933
2021-07-29 $10.03 $10.04 $10.03 $10.04 $10.04 1,369
2021-07-28 $10.15 $10.16 $10.15 $10.16 $10.16 182
2021-07-27 $10.21 $10.21 $10.20 $10.21 $10.21 200
2021-07-26 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-07-23 $10.20 $10.20 $10.20 $10.20 $10.20 2
2021-07-22 $10.17 $10.17 $10.17 $10.17 $10.17 10
2021-07-21 $10.19 $10.19 $10.19 $10.19 $10.19 51
2021-07-20 $10.15 $10.15 $10.15 $10.15 $10.15 20
2021-07-19 $10.17 $10.17 $10.14 $10.14 $10.14 226
2021-07-16 $10.14 $10.14 $10.14 $10.14 $10.14 2
2021-07-15 $10.08 $10.08 $10.04 $10.04 $10.04 1,660
2021-07-14 $10.05 $10.05 $10.05 $10.05 $10.05 6
2021-07-13 $10.16 $10.16 $10.16 $10.16 $10.16 1,294
2021-07-12 $10.23 $10.23 $10.18 $10.18 $10.18 1,294
2021-07-09 $10.16 $10.16 $10.16 $10.16 $10.16 2
2021-07-08 $10.08 $10.20 $10.08 $10.20 $10.20 703
2021-07-07 $10.17 $10.19 $10.16 $10.19 $10.19 2,057
2021-07-06 $10.23 $10.23 $10.23 $10.23 $10.23 16
2021-07-02 $10.34 $10.34 $10.29 $10.29 $10.29 602
2021-07-01 $10.35 $10.35 $10.35 $10.35 $10.35 16
2021-06-30 $10.42 $10.42 $10.40 $10.41 $10.41 1,052
2021-06-29 $10.43 $10.43 $10.43 $10.43 $10.43 51
2021-06-28 $10.34 $10.34 $10.34 $10.34 $10.34 1
2021-06-25 $10.34 $10.34 $10.34 $10.34 $10.34 1
2021-06-24 $10.34 $10.37 $10.32 $10.37 $10.37 560
2021-06-23 $10.29 $10.36 $10.28 $10.36 $10.36 1,295
2021-06-22 $10.35 $10.35 $10.35 $10.35 $10.35 317
2021-06-21 $10.36 $10.36 $10.30 $10.32 $10.32 466
2021-06-18 $10.37 $10.40 $10.34 $10.40 $10.40 572
2021-06-17 $10.30 $10.39 $10.30 $10.37 $10.37 2,661
2021-06-16 $9.93 $10.09 $9.93 $10.09 $10.09 400
2021-06-15 $9.87 $9.93 $9.87 $9.93 $9.93 3,064
2021-06-14 $9.94 $9.94 $9.88 $9.91 $9.91 7,403
2021-06-11 $9.82 $9.84 $9.82 $9.84 $9.84 287
2021-06-10 $9.75 $9.75 $9.73 $9.73 $9.73 3,075
2021-06-09 $9.72 $9.78 $9.72 $9.78 $9.78 805
2021-06-08 $9.79 $9.79 $9.76 $9.76 $9.76 200
2021-06-07 $9.76 $9.79 $9.72 $9.72 $9.72 8,872
2021-06-04 $9.77 $9.77 $9.77 $9.77 $9.77 177
2021-06-03 $9.87 $9.87 $9.87 $9.87 $9.87 177
2021-06-02 $9.68 $9.68 $9.68 $9.68 $9.68 51
2021-06-01 $9.72 $9.72 $9.72 $9.72 $9.72 51
2021-05-28 $9.73 $9.74 $9.73 $9.74 $9.74 217
2021-05-27 $9.77 $9.77 $9.73 $9.73 $9.73 409
2021-05-26 $9.68 $9.76 $9.68 $9.75 $9.75 5,000
2021-05-25 $9.93 $9.93 $9.73 $9.74 $9.74 2,806
2021-05-24 $9.83 $9.83 $9.80 $9.83 $9.83 1,744
2021-05-21 $9.85 $9.85 $9.85 $9.85 $9.85 14
2021-05-20 $9.86 $9.89 $9.84 $9.86 $9.86 1,754
2021-05-19 $9.88 $9.98 $9.80 $9.90 $9.90 8,814
2021-05-18 $9.97 $9.97 $9.91 $9.91 $9.91 1,233
2021-05-17 $9.98 $9.98 $9.91 $9.93 $9.93 6,386
2021-05-14 $10.06 $10.07 $10.06 $10.07 $10.07 460
2021-05-13 $10.20 $10.20 $10.16 $10.16 $10.16 562
2021-05-12 $10.14 $10.20 $10.12 $10.20 $10.20 1,897
2021-05-11 $10.15 $10.15 $10.10 $10.10 $10.10 156
2021-05-10 $9.99 $10.10 $9.99 $10.10 $10.10 3,536
2021-05-07 $10.12 $10.13 $10.12 $10.13 $10.13 548
2021-05-06 $10.45 $10.45 $10.24 $10.24 $10.24 1,137
2021-05-05 $10.43 $10.43 $10.41 $10.41 $10.41 1,000
2021-05-04 $10.31 $10.50 $10.31 $10.46 $10.46 10,663
2021-05-03 $10.40 $10.40 $10.36 $10.37 $10.37 1,884
2021-04-30 $10.56 $10.59 $10.47 $10.53 $10.53 1,738
2021-04-29 $10.51 $10.51 $10.48 $10.48 $10.48 219
2021-04-28 $10.43 $10.43 $10.43 $10.43 $10.43 78
2021-04-27 $10.41 $10.47 $10.41 $10.47 $10.47 200
2021-04-26 $10.44 $10.44 $10.44 $10.44 $10.44 78
2021-04-23 $10.47 $10.47 $10.47 $10.47 $10.47 1
2021-04-22 $10.33 $10.33 $10.33 $10.33 $10.33 161
2021-04-21 $10.37 $10.37 $10.35 $10.35 $10.35 286
2021-04-20 $10.47 $10.47 $10.45 $10.46 $10.46 552
2021-04-19 $10.51 $10.51 $10.51 $10.51 $10.51 2
2021-04-16 $10.44 $10.47 $10.43 $10.47 $10.47 13,012
2021-04-15 $10.52 $10.54 $10.52 $10.54 $10.54 403
2021-04-14 $10.62 $10.72 $10.62 $10.72 $10.72 500
2021-04-13 $10.67 $10.67 $10.67 $10.67 $10.67 3,322
2021-04-12 $10.75 $10.76 $10.72 $10.76 $10.76 3,322
2021-04-09 $10.71 $10.71 $10.66 $10.67 $10.67 1,234
2021-04-08 $10.58 $10.61 $10.58 $10.61 $10.61 2,449
2021-04-07 $10.69 $10.72 $10.69 $10.72 $10.72 400
2021-04-06 $10.70 $10.70 $10.64 $10.68 $10.68 10,707
2021-04-05 $10.76 $10.78 $10.76 $10.78 $10.78 332
2021-04-01 $10.80 $10.81 $10.77 $10.77 $10.77 1,230
2021-03-31 $10.98 $11.01 $10.97 $10.98 $10.98 11,493
2021-03-30 $11.05 $11.06 $11.05 $11.06 $11.06 289
2021-03-29 $10.88 $10.88 $10.88 $10.88 $10.88 0
2021-03-26 $10.77 $10.77 $10.75 $10.75 $10.75 202
2021-03-25 $10.73 $10.79 $10.71 $10.79 $10.79 36,205
2021-03-24 $10.73 $10.73 $10.72 $10.73 $10.73 1,253
2021-03-23 $10.77 $10.77 $10.77 $10.77 $10.77 3
2021-03-22 $10.69 $10.69 $10.69 $10.69 $10.69 436
2021-03-19 $10.68 $10.68 $10.68 $10.68 $10.68 49
2021-03-18 $10.73 $10.73 $10.73 $10.73 $10.73 162
2021-03-17 $10.84 $10.84 $10.84 $10.84 $10.84 33
2021-03-16 $10.89 $10.89 $10.71 $10.84 $10.84 1,218
2021-03-15 $10.70 $10.85 $10.70 $10.76 $10.76 8,119
2021-03-12 $10.83 $10.83 $10.80 $10.80 $10.80 1,663
2021-03-11 $10.79 $10.81 $10.78 $10.81 $10.81 1,622
2021-03-10 $10.82 $10.90 $10.79 $10.79 $10.79 11,787
2021-03-09 $10.84 $10.87 $10.83 $10.85 $10.85 53,030
2021-03-08 $11.03 $11.06 $11.01 $11.05 $11.05 1,265
2021-03-05 $10.92 $10.94 $10.89 $10.94 $10.94 544
2021-03-04 $10.83 $10.97 $10.83 $10.95 $10.95 1,121
2021-03-03 $10.80 $10.88 $10.80 $10.86 $10.86 1,328
2021-03-02 $10.79 $11.25 $10.73 $10.75 $10.75 4,324
2021-03-01 $10.80 $10.80 $10.71 $10.80 $10.80 3,792
2021-02-26 $10.54 $10.78 $10.54 $10.78 $10.78 2,104
2021-02-25 $10.51 $10.58 $10.51 $10.53 $10.53 1,693
2021-02-24 $10.71 $10.71 $10.37 $10.37 $10.37 531
2021-02-23 $10.40 $10.54 $10.32 $10.36 $10.36 2,671
2021-02-22 $10.34 $10.34 $10.32 $10.34 $10.34 1,790
2021-02-19 $10.48 $10.48 $10.48 $10.48 $10.48 31
2021-02-18 $10.49 $10.52 $10.49 $10.52 $10.52 203
2021-02-17 $10.52 $10.89 $10.48 $10.52 $10.52 6,789
2021-02-16 $10.43 $10.43 $10.30 $10.40 $10.40 4,589
2021-02-12 $10.27 $10.34 $10.25 $10.27 $10.27 1,849
2021-02-11 $10.16 $10.24 $10.16 $10.24 $10.24 644
2021-02-10 $10.15 $10.15 $10.15 $10.15 $10.15 323
2021-02-09 $10.07 $10.17 $10.07 $10.17 $10.17 401
2021-02-08 $10.16 $10.20 $10.16 $10.20 $10.20 645
2021-02-05 $10.34 $10.34 $10.28 $10.31 $10.31 4,409
2021-02-04 $10.51 $10.51 $10.40 $10.40 $10.40 2,191
2021-02-03 $10.19 $10.19 $10.19 $10.19 $10.19 482
2021-02-02 $10.18 $10.18 $10.13 $10.13 $10.13 1,658
2021-02-01 $10.07 $10.08 $10.03 $10.05 $10.05 13,269
2021-01-29 $9.76 $10.12 $9.76 $10.12 $10.12 361
2021-01-28 $10.13 $10.13 $10.13 $10.13 $10.13 213
2021-01-27 $10.05 $10.16 $10.05 $10.16 $10.16 166
2021-01-26 $10.01 $10.15 $10.01 $10.08 $10.08 1,294
2021-01-25 $10.06 $10.06 $10.06 $10.06 $10.06 39
2021-01-22 $10.07 $10.07 $10.07 $10.07 $10.07 81
2021-01-21 $9.99 $9.99 $9.99 $9.99 $9.99 141
2021-01-20 $10.00 $10.00 $9.97 $9.99 $9.99 656
2021-01-19 $10.52 $10.52 $10.14 $10.14 $10.14 666
2021-01-15 $10.16 $10.22 $10.16 $10.20 $10.20 1,112
2021-01-14 $10.06 $10.08 $10.03 $10.08 $10.08 876
2021-01-13 $10.16 $10.16 $10.01 $10.08 $10.08 820
2021-01-12 $10.02 $10.02 $10.02 $10.02 $10.02 135
2021-01-11 $10.05 $10.08 $10.04 $10.08 $10.08 2,032
2021-01-08 $9.89 $10.16 $9.89 $10.07 $10.07 4,062
2021-01-07 $9.69 $9.73 $9.66 $9.73 $9.73 1,026
2021-01-06 $9.74 $9.86 $9.63 $9.71 $9.71 413
2021-01-05 $9.64 $9.64 $9.53 $9.54 $9.54 1,060
2021-01-04 $9.56 $9.58 $9.56 $9.56 $9.56 1,050
2020-12-31 $9.82 $9.83 $9.79 $9.79 $9.79 712
2020-12-30 $9.89 $9.89 $9.83 $9.83 $9.83 883
2020-12-29 $9.89 $9.91 $9.89 $9.91 $9.91 199
2020-12-28 $9.82 $9.94 $9.82 $9.94 $9.94 133
2020-12-24 $9.91 $9.91 $9.91 $9.91 $9.91 125
2020-12-23 $9.78 $9.97 $9.78 $9.95 $9.95 8,084
2020-12-22 $9.95 $10.02 $9.95 $10.02 $10.02 932
2020-12-21 $9.88 $9.92 $9.87 $9.92 $9.92 1,437
2020-12-18 $9.79 $9.89 $9.79 $9.89 $9.89 4,290
2020-12-17 $9.95 $9.95 $9.81 $9.88 $9.88 3,023
2020-12-16 $10.00 $10.00 $10.00 $10.00 $10.00 120
2020-12-15 $10.06 $10.06 $10.06 $10.06 $10.06 781
2020-12-14 $10.22 $10.22 $10.20 $10.22 $10.22 1,957
2020-12-11 $10.16 $10.16 $10.15 $10.15 $10.15 1,625
2020-12-10 $10.16 $10.20 $10.16 $10.17 $10.17 2,369
2020-12-09 $10.14 $10.20 $10.11 $10.16 $10.16 1,367
2020-12-08 $9.96 $9.98 $9.95 $9.98 $9.98 13,466
2020-12-07 $10.11 $10.13 $10.01 $10.01 $10.01 938
2020-12-04 $10.24 $10.24 $10.18 $10.18 $10.18 2,436
2020-12-03 $10.15 $10.23 $10.15 $10.22 $10.22 1,527
2020-12-02 $10.27 $10.32 $10.22 $10.22 $10.22 702
2020-12-01 $10.33 $10.37 $10.29 $10.29 $10.29 673
2020-11-30 $10.53 $10.54 $10.51 $10.53 $10.53 950
2020-11-27 $10.47 $10.47 $10.47 $10.47 $10.47 110
2020-11-25 $10.33 $10.37 $10.25 $10.36 $10.36 3,451
2020-11-24 $10.37 $10.45 $10.35 $10.36 $10.36 10,279
2020-11-23 $10.37 $10.37 $10.18 $10.30 $10.30 5,573
2020-11-20 $9.97 $10.40 $9.97 $10.20 $10.20 1,520
2020-11-19 $10.21 $10.30 $10.05 $10.30 $10.30 19,308
2020-11-18 $10.40 $10.40 $10.20 $10.21 $10.21 1,706
2020-11-17 $10.00 $10.44 $10.00 $10.44 $10.44 888
2020-11-16 $10.02 $10.22 $9.92 $10.13 $10.13 22,629
2020-11-13 $9.89 $9.94 $9.89 $9.93 $9.93 403
2020-11-12 $9.96 $10.06 $9.96 $10.00 $10.00 2,354
2020-11-11 $10.08 $10.08 $10.06 $10.06 $10.06 604
2020-11-10 $9.96 $10.15 $9.96 $10.01 $10.01 5,280
2020-11-09 $10.05 $10.12 $10.04 $10.04 $10.04 1,219
2020-11-06 $9.60 $9.60 $9.57 $9.57 $9.57 1,242
2020-11-05 $9.59 $9.61 $9.57 $9.59 $9.59 1,063
2020-11-04 $9.86 $9.86 $9.82 $9.84 $9.84 451
2020-11-03 $9.84 $9.84 $9.81 $9.82 $9.82 711
2020-11-02 $9.90 $9.92 $9.87 $9.89 $9.89 1,761
2020-10-30 $9.93 $10.03 $9.93 $10.03 $10.03 1,683
2020-10-29 $10.03 $10.04 $10.02 $10.02 $10.02 781
2020-10-28 $10.00 $10.00 $9.96 $10.00 $10.00 844
2020-10-27 $9.80 $9.83 $9.80 $9.83 $9.83 337
2020-10-26 $9.82 $9.86 $9.82 $9.86 $9.86 965
2020-10-23 $9.85 $9.91 $9.85 $9.91 $9.91 298
2020-10-22 $9.81 $9.98 $9.81 $9.85 $9.85 4,803
2020-10-21 $9.73 $9.73 $9.71 $9.73 $9.73 3,829
2020-10-20 $9.80 $9.82 $9.80 $9.82 $9.82 101
2020-10-19 $9.86 $9.86 $9.86 $9.86 $9.86 767
2020-10-16 $9.80 $9.94 $9.79 $9.94 $9.94 1,284
2020-10-15 $9.81 $9.82 $9.79 $9.82 $9.82 703
2020-10-14 $9.79 $9.89 $9.79 $9.83 $9.83 5,590
2020-10-13 $9.85 $9.91 $9.85 $9.89 $9.89 1,079
2020-10-12 $9.77 $9.77 $9.70 $9.76 $9.76 1,084
2020-10-09 $9.70 $9.79 $9.69 $9.79 $9.79 33,403
2020-10-08 $9.94 $9.94 $9.94 $9.94 $9.94 189
2020-10-07 $9.97 $9.98 $9.94 $9.98 $9.98 1,067
2020-10-06 $9.79 $9.93 $9.79 $9.93 $9.93 3,105
2020-10-05 $9.77 $9.80 $9.77 $9.80 $9.80 2,023
2020-10-02 $9.85 $9.86 $9.83 $9.86 $9.86 767
2020-10-01 $9.85 $9.85 $9.80 $9.83 $9.83 4,046
2020-09-30 $9.90 $10.04 $9.86 $9.94 $9.94 5,259
2020-09-29 $9.91 $9.97 $9.86 $9.88 $9.88 6,007
2020-09-28 $10.12 $10.12 $10.02 $10.02 $10.02 10,042
2020-09-25 $10.00 $10.08 $10.00 $10.08 $10.08 1,570
2020-09-24 $10.20 $10.20 $10.03 $10.06 $10.06 13,292
2020-09-23 $10.04 $10.21 $10.01 $10.21 $10.21 16,612
2020-09-22 $9.96 $10.19 $9.93 $10.19 $10.19 1,180
2020-09-21 $10.00 $10.18 $10.00 $10.15 $10.15 12,063
2020-09-18 $9.70 $10.00 $9.70 $9.96 $9.96 981
2020-09-17 $9.68 $9.97 $9.68 $9.97 $9.97 446
2020-09-16 $9.64 $9.81 $9.61 $9.81 $9.81 641
2020-09-15 $9.62 $9.96 $9.62 $9.94 $9.94 1,137
2020-09-14 $9.61 $9.80 $9.61 $9.80 $9.80 910
2020-09-11 $9.80 $9.87 $9.67 $9.78 $9.78 1,663
2020-09-10 $9.77 $9.77 $9.77 $9.77 $9.77 2
2020-09-09 $9.86 $9.86 $9.86 $9.86 $9.86 3,992
2020-09-08 $10.20 $10.20 $10.00 $10.00 $10.00 3,992
2020-09-04 $9.88 $10.04 $9.85 $10.04 $10.04 886
2020-09-03 $9.74 $10.18 $9.74 $10.01 $10.01 1,079
2020-09-02 $9.69 $9.98 $9.69 $9.98 $9.98 881
2020-09-01 $9.62 $9.83 $9.62 $9.83 $9.83 1,409
2020-08-31 $10.20 $10.20 $9.74 $9.87 $9.87 891
2020-08-28 $10.04 $10.13 $10.04 $10.13 $10.13 1,047
2020-08-27 $10.03 $10.03 $10.01 $10.01 $10.01 129
2020-08-26 $10.20 $10.20 $10.12 $10.12 $10.12 330
2020-08-25 $9.83 $10.02 $9.83 $10.02 $10.02 395
2020-08-24 $10.00 $10.00 $9.86 $9.99 $9.99 498
2020-08-21 $9.99 $9.99 $9.99 $9.99 $9.99 26
2020-08-20 $10.42 $10.42 $9.97 $9.99 $9.99 2,826
2020-08-19 $10.00 $10.00 $9.90 $9.90 $9.90 320
2020-08-18 $9.87 $10.53 $9.87 $9.98 $9.98 8,861
2020-08-17 $9.94 $10.07 $9.87 $9.87 $9.87 4,395
2020-08-14 $10.12 $10.18 $9.88 $10.11 $10.11 1,025
2020-08-13 $10.45 $10.58 $10.45 $10.49 $10.49 1,122
2020-08-12 $10.15 $10.28 $10.15 $10.28 $10.28 7,252
2020-08-11 $10.08 $10.99 $10.04 $10.25 $10.25 21,420
2020-08-10 $9.82 $9.82 $9.62 $9.74 $9.74 3,599
2020-08-07 $9.67 $9.82 $9.61 $9.82 $9.82 2,730
2020-08-06 $9.61 $10.27 $9.61 $9.80 $9.80 22,334
2020-08-05 $9.80 $9.80 $9.61 $9.61 $9.61 3,687
2020-08-04 $9.89 $9.89 $9.72 $9.72 $9.72 1,579
2020-08-03 $9.86 $10.21 $9.72 $10.09 $10.09 4,001
2020-07-31 $10.10 $10.13 $10.10 $10.11 $10.11 6,765
2020-07-30 $9.72 $10.17 $9.70 $10.11 $10.11 10,534
2020-07-29 $9.80 $9.96 $9.80 $9.86 $9.86 35,736
2020-07-28 $9.73 $10.03 $9.73 $9.91 $9.91 39,708
2020-07-27 $9.59 $9.71 $9.53 $9.67 $9.67 7,816
2020-07-24 $9.87 $9.87 $9.87 $9.87 $9.87 2,461
2020-07-23 $10.00 $10.00 $9.79 $9.96 $9.96 6,816
2020-07-22 $10.00 $10.00 $9.98 $9.98 $9.98 316
2020-07-21 $10.17 $10.17 $10.14 $10.16 $10.16 772
2020-07-20 $10.30 $10.30 $10.29 $10.29 $10.29 210
2020-07-17 $10.37 $10.37 $10.31 $10.33 $10.33 1,600
2020-07-16 $10.35 $10.41 $10.35 $10.41 $10.41 480
2020-07-15 $10.32 $10.32 $10.28 $10.29 $10.29 3,600
2020-07-14 $10.33 $10.33 $10.30 $10.30 $10.30 2,100
2020-07-13 $10.34 $10.34 $10.34 $10.34 $10.34 0
2020-07-10 $10.37 $10.37 $10.33 $10.36 $10.36 2,000
2020-07-09 $10.34 $10.34 $10.33 $10.33 $10.33 470
2020-07-08 $10.29 $10.29 $10.21 $10.26 $10.26 1,200
2020-07-07 $10.44 $10.44 $10.39 $10.39 $10.39 140
2020-07-06 $10.44 $10.47 $10.44 $10.47 $10.47 1,100
2020-07-02 $10.53 $10.53 $10.49 $10.52 $10.52 760
2020-07-01 $10.56 $10.60 $10.52 $10.53 $10.53 4,700
2020-06-30 $10.41 $10.41 $10.41 $10.41 $10.41 10
2020-06-29 $10.54 $10.57 $10.54 $10.57 $10.57 1,900
2020-06-26 $10.71 $10.71 $10.48 $10.59 $10.59 10,326
2020-06-25 $10.61 $10.62 $10.61 $10.62 $10.62 302
2020-06-24 $10.52 $10.64 $10.52 $10.64 $10.64 379
2020-06-23 $10.58 $10.69 $10.58 $10.62 $10.62 1,452
2020-06-22 $10.65 $10.73 $10.65 $10.73 $10.73 202
2020-06-19 $10.77 $10.92 $10.75 $10.77 $10.77 1,238
2020-06-18 $10.91 $10.92 $10.91 $10.92 $10.92 431
2020-06-17 $10.86 $10.92 $10.86 $10.92 $10.92 167
2020-06-16 $10.88 $10.94 $10.86 $10.94 $10.94 1,213
2020-06-15 $11.09 $11.09 $10.85 $10.91 $10.91 1,181
2020-06-12 $10.74 $10.89 $10.74 $10.89 $10.89 397
2020-06-11 $10.90 $10.90 $10.80 $10.88 $10.88 2,158
2020-06-10 $10.87 $11.06 $10.87 $10.89 $10.89 396
2020-06-09 $11.41 $11.41 $11.03 $11.03 $11.03 1,240
2020-06-08 $11.35 $11.35 $10.91 $11.11 $11.11 1,843
2020-06-05 $11.16 $11.30 $11.14 $11.27 $11.27 5,197
2020-06-04 $11.11 $11.12 $10.95 $11.07 $11.07 1,402
2020-06-03 $11.24 $11.26 $11.07 $11.13 $11.13 6,375
2020-06-02 $11.07 $11.11 $10.97 $11.11 $11.11 803
2020-06-01 $11.00 $11.14 $10.78 $10.89 $10.89 2,528
2020-05-29 $10.90 $10.90 $10.90 $10.90 $10.90 174
2020-05-28 $10.93 $11.00 $10.93 $10.95 $10.95 990
2020-05-27 $11.19 $11.19 $11.19 $11.19 $11.19 29
2020-05-26 $10.75 $11.08 $10.75 $11.08 $11.08 9,449
2020-05-22 $10.81 $10.89 $10.79 $10.89 $10.89 860
2020-05-21 $10.86 $11.20 $10.86 $11.14 $11.14 3,651
2020-05-20 $11.05 $11.05 $10.76 $10.86 $10.86 1,209
2020-05-19 $11.16 $11.26 $11.16 $11.26 $11.26 537
2020-05-18 $11.19 $11.27 $11.13 $11.23 $11.23 5,517
2020-05-15 $10.99 $11.11 $10.99 $11.06 $11.06 402
2020-05-14 $11.35 $11.64 $10.90 $11.14 $11.14 8,587
2020-05-13 $11.05 $11.26 $10.94 $11.26 $11.26 13,077
2020-05-12 $11.01 $11.21 $10.99 $11.13 $11.13 9,801
2020-05-11 $11.09 $11.09 $11.01 $11.08 $11.08 989
2020-05-08 $11.00 $11.04 $10.94 $11.00 $11.00 3,433
2020-05-07 $11.24 $11.24 $10.86 $10.96 $10.96 9,291
2020-05-06 $11.20 $11.20 $11.12 $11.13 $11.13 3,667
2020-05-05 $11.00 $11.00 $11.00 $11.00 $11.00 14
2020-05-04 $11.16 $11.16 $10.98 $11.07 $11.07 8,171
2020-05-01 $11.10 $11.12 $11.10 $11.12 $11.12 299
2020-04-30 $11.05 $11.26 $11.05 $11.26 $11.26 12,258
2020-04-29 $11.12 $11.12 $10.95 $10.95 $10.95 1,130
2020-04-28 $11.18 $11.18 $11.02 $11.02 $11.02 4,951
2020-04-27 $10.87 $11.09 $10.87 $10.99 $10.99 1,785
2020-04-24 $10.91 $10.91 $10.91 $10.91 $10.91 296
2020-04-23 $10.83 $10.92 $10.77 $10.82 $10.82 6,115
2020-04-22 $10.90 $11.05 $10.90 $10.93 $10.93 4,717
2020-04-21 $11.46 $11.46 $11.18 $11.21 $11.21 7,526
2020-04-20 $11.20 $11.20 $11.01 $11.12 $11.12 5,058
2020-04-17 $11.10 $11.25 $11.06 $11.25 $11.25 8,664
2020-04-16 $10.90 $10.92 $10.83 $10.89 $10.89 1,184
2020-04-15 $10.85 $10.85 $10.76 $10.81 $10.81 4,284
2020-04-14 $10.62 $10.78 $10.51 $10.76 $10.76 4,026
2020-04-13 $11.05 $11.05 $10.64 $10.76 $10.76 3,335
2020-04-09 $11.06 $11.06 $10.85 $10.95 $10.95 11,866
2020-04-08 $11.33 $11.40 $11.26 $11.40 $11.40 1,786
2020-04-07 $11.22 $11.43 $11.22 $11.35 $11.35 4,269
2020-04-06 $11.35 $11.37 $11.13 $11.15 $11.15 26,304
2020-04-03 $11.70 $11.70 $11.60 $11.60 $11.60 2,300
2020-04-02 $11.81 $11.81 $11.65 $11.68 $11.68 518
2020-04-01 $12.08 $12.10 $11.86 $11.97 $11.97 3,305
2020-03-31 $11.75 $12.30 $11.75 $12.05 $12.05 2,286
2020-03-30 $11.57 $11.71 $11.56 $11.64 $11.64 3,633
2020-03-27 $11.73 $11.73 $11.57 $11.57 $11.57 427
2020-03-26 $11.41 $11.55 $11.41 $11.53 $11.53 1,476
2020-03-25 $11.65 $12.13 $11.65 $11.66 $11.66 2,969
2020-03-24 $11.47 $11.56 $11.40 $11.56 $11.56 2,114
2020-03-23 $12.99 $12.99 $12.13 $12.13 $12.13 1,645
2020-03-20 $12.61 $12.70 $12.60 $12.64 $12.64 8,433
2020-03-19 $12.96 $12.96 $12.73 $12.87 $12.87 15,642
2020-03-18 $12.57 $12.95 $12.57 $12.71 $12.71 58,875
2020-03-17 $12.50 $12.61 $12.41 $12.55 $12.55 3,407
2020-03-16 $12.90 $13.39 $12.51 $13.23 $13.23 40,277
2020-03-13 $12.30 $13.39 $12.30 $13.20 $13.20 68,850
2020-03-12 $12.45 $13.00 $12.11 $12.24 $12.24 6,388
2020-03-11 $11.50 $11.97 $11.50 $11.86 $11.86 12,712
2020-03-10 $11.55 $11.58 $11.55 $11.58 $11.58 107
2020-03-09 $11.98 $11.98 $11.41 $11.46 $11.46 2,754
2020-03-06 $11.31 $12.05 $11.31 $11.98 $11.98 17,336
2020-03-05 $11.59 $11.59 $11.41 $11.52 $11.52 43,053
2020-03-04 $11.88 $11.88 $11.66 $11.77 $11.77 778
2020-03-03 $11.86 $12.25 $11.69 $11.69 $11.69 6,158
2020-03-02 $11.90 $12.08 $11.90 $12.07 $12.07 2,892
2020-02-28 $11.93 $12.19 $11.83 $12.07 $12.07 3,116
2020-02-27 $11.47 $11.67 $11.47 $11.67 $11.67 241
2020-02-26 $11.75 $11.87 $11.58 $11.63 $11.63 25,968
2020-02-25 $11.49 $11.58 $11.44 $11.53 $11.53 1,804
2020-02-24 $11.33 $11.45 $11.18 $11.37 $11.37 1,114
2020-02-21 $11.50 $11.50 $11.44 $11.46 $11.46 12,205
2020-02-20 $11.60 $11.64 $11.60 $11.64 $11.64 200
2020-02-19 $11.85 $11.85 $11.69 $11.70 $11.70 949
2020-02-18 $11.82 $11.82 $11.82 $11.82 $11.82 160
2020-02-14 $12.04 $12.08 $11.87 $11.92 $11.92 49,900
2020-02-13 $11.95 $11.95 $11.95 $11.95 $11.95 5
2020-02-12 $12.26 $12.26 $11.96 $12.00 $12.00 2,101
2020-02-11 $11.99 $12.00 $11.99 $12.00 $12.00 200
2020-02-10 $11.94 $12.00 $11.88 $12.00 $12.00 936
2020-02-07 $11.95 $12.02 $11.91 $11.96 $11.96 1,234
2020-02-06 $12.04 $12.04 $12.04 $12.04 $12.04 60
2020-02-05 $12.08 $12.09 $12.06 $12.06 $12.06 1,176
2020-02-04 $12.12 $12.25 $12.08 $12.09 $12.09 5,166
2020-02-03 $11.93 $11.93 $11.93 $11.93 $11.93 62
2020-01-31 $11.80 $11.80 $11.80 $11.80 $11.80 400
2020-01-30 $11.91 $11.91 $11.91 $11.91 $11.91 50
2020-01-29 $11.95 $11.95 $11.95 $11.95 $11.95 0
2020-01-28 $12.00 $12.04 $11.96 $11.96 $11.96 1,050
2020-01-27 $12.06 $12.09 $11.87 $11.91 $11.91 3,412
2020-01-24 $11.91 $12.07 $11.90 $12.06 $12.06 855
2020-01-23 $12.05 $12.07 $12.05 $12.07 $12.07 1,343
2020-01-22 $12.07 $12.07 $12.00 $12.05 $12.05 600
2020-01-21 $12.12 $12.12 $11.88 $11.88 $11.88 2,600
2020-01-17 $12.12 $12.12 $12.12 $12.12 $12.12 160
2020-01-16 $12.08 $12.14 $11.92 $12.06 $12.06 4,626
2020-01-15 $12.13 $12.13 $12.13 $12.13 $12.13 81
2020-01-14 $12.30 $12.31 $12.15 $12.15 $12.15 3,257
2020-01-13 $12.07 $12.12 $12.07 $12.12 $12.12 102
2020-01-10 $12.06 $12.06 $12.02 $12.04 $12.04 411
2020-01-09 $12.16 $12.16 $12.16 $12.16 $12.16 400
2020-01-08 $11.95 $12.24 $11.95 $12.03 $12.03 20,733
2020-01-07 $11.98 $11.98 $11.92 $11.92 $11.92 116
2020-01-06 $11.93 $12.04 $11.93 $12.01 $12.01 4,947
2020-01-03 $12.18 $12.21 $12.10 $12.10 $12.10 1,050
2020-01-02 $12.21 $12.28 $12.21 $12.28 $12.28 464
2019-12-31 $12.26 $12.36 $12.26 $12.36 $12.36 1,015
2019-12-30 $12.32 $12.46 $12.32 $12.41 $12.41 920
2019-12-27 $12.43 $12.45 $12.41 $12.42 $12.42 1,300
2019-12-26 $12.37 $12.37 $12.37 $12.37 $12.37 43
2019-12-24 $12.48 $12.48 $12.48 $12.48 $12.48 169
2019-12-23 $12.62 $12.62 $12.62 $12.62 $12.62 9
2019-12-20 $12.79 $12.79 $12.70 $12.71 $12.71 493
2019-12-19 $12.62 $12.66 $12.61 $12.66 $12.66 6,269
2019-12-18 $12.70 $12.72 $12.70 $12.72 $12.72 409
2019-12-17 $12.70 $12.75 $12.69 $12.75 $12.75 517
2019-12-16 $12.74 $12.74 $12.70 $12.70 $12.70 131
2019-12-13 $12.77 $12.77 $12.69 $12.69 $12.69 620
2019-12-12 $12.66 $12.81 $12.66 $12.81 $12.81 1,852
2019-12-11 $12.76 $12.76 $12.72 $12.72 $12.72 1,099
2019-12-10 $12.79 $12.79 $12.79 $12.79 $12.79 5
2019-12-09 $12.75 $12.87 $12.75 $12.87 $12.87 4,651
2019-12-06 $12.85 $12.85 $12.85 $12.85 $12.85 100
2019-12-05 $12.71 $12.71 $12.68 $12.68 $12.68 1,053
2019-12-04 $12.70 $12.70 $12.70 $12.70 $12.70 1
2019-12-03 $12.67 $12.67 $12.67 $12.67 $12.67 6
2019-12-02 $12.80 $12.80 $12.80 $12.80 $12.80 58
2019-11-29 $12.70 $12.70 $12.70 $12.70 $12.70 306
2019-11-27 $12.85 $12.85 $12.85 $12.85 $12.85 156
2019-11-26 $12.80 $12.80 $12.80 $12.80 $12.80 32
2019-11-25 $12.84 $12.84 $12.84 $12.84 $12.84 28
2019-11-22 $12.77 $12.77 $12.77 $12.77 $12.77 2
2019-11-21 $12.67 $12.84 $12.67 $12.84 $12.84 1,967
2019-11-20 $12.72 $12.72 $12.72 $12.72 $12.72 232
2019-11-19 $12.59 $12.71 $12.59 $12.71 $12.71 1,466
2019-11-18 $12.74 $12.74 $12.72 $12.72 $12.72 793
2019-11-15 $12.80 $12.80 $12.73 $12.73 $12.73 4,734
2019-11-14 $12.72 $12.72 $12.71 $12.71 $12.71 1,003
2019-11-13 $12.73 $12.81 $12.71 $12.80 $12.80 830
2019-11-12 $12.87 $12.88 $12.80 $12.80 $12.80 1,604
2019-11-11 $12.83 $12.85 $12.83 $12.85 $12.85 409
2019-11-08 $12.83 $12.83 $12.83 $12.83 $12.83 15
2019-11-07 $12.73 $12.73 $12.73 $12.73 $12.73 106
2019-11-06 $12.54 $12.54 $12.54 $12.54 $12.54 57
2019-11-05 $12.60 $12.60 $12.60 $12.60 $12.60 252
2019-11-04 $12.40 $12.42 $12.33 $12.40 $12.40 9,162
2019-11-01 $12.38 $12.38 $12.36 $12.36 $12.36 155
2019-10-31 $12.31 $12.38 $12.31 $12.38 $12.38 258
2019-10-30 $12.53 $12.53 $12.53 $12.53 $12.53 213
2019-10-29 $12.64 $12.64 $12.51 $12.57 $12.57 2,069
2019-10-28 $12.58 $12.58 $12.54 $12.54 $12.54 838
2019-10-25 $12.26 $12.43 $12.26 $12.39 $12.39 2,891
2019-10-24 $12.43 $12.46 $12.38 $12.46 $12.46 1,618
2019-10-23 $12.51 $12.52 $12.51 $12.52 $12.52 262
2019-10-22 $12.58 $12.58 $12.58 $12.58 $12.58 822
2019-10-21 $12.62 $12.67 $12.59 $12.59 $12.59 5,365
2019-10-18 $12.49 $12.53 $12.49 $12.53 $12.53 452
2019-10-17 $12.53 $12.53 $12.53 $12.53 $12.53 0
2019-10-16 $12.54 $12.54 $12.54 $12.54 $12.54 86
2019-10-15 $12.63 $12.68 $12.56 $12.62 $12.62 8,792
2019-10-14 $12.44 $12.51 $12.44 $12.51 $12.51 252
2019-10-11 $12.68 $12.69 $12.57 $12.57 $12.57 2,288
2019-10-10 $12.43 $12.50 $12.43 $12.50 $12.50 400
2019-10-09 $12.38 $12.38 $12.38 $12.38 $12.38 1
2019-10-08 $12.41 $12.41 $12.39 $12.39 $12.39 727
2019-10-07 $12.60 $12.60 $12.51 $12.51 $12.51 5,096
2019-10-04 $11.61 $12.44 $11.61 $12.44 $12.44 854
2019-10-03 $12.33 $12.39 $12.28 $12.39 $12.39 203
2019-10-02 $12.48 $12.51 $12.43 $12.45 $12.45 8,455
2019-10-01 $12.76 $12.90 $12.58 $12.64 $12.64 11,046
2019-09-30 $12.67 $12.78 $12.67 $12.71 $12.71 5,312
2019-09-27 $12.48 $12.48 $12.48 $12.48 $12.48 105
2019-09-26 $12.39 $12.47 $12.38 $12.47 $12.47 1,670
2019-09-25 $12.30 $12.41 $12.30 $12.41 $12.41 3,908
2019-09-24 $12.27 $12.27 $12.12 $12.22 $12.22 2,800
2019-09-23 $12.28 $12.28 $12.21 $12.23 $12.23 1,465
2019-09-20 $12.33 $12.33 $12.33 $12.33 $12.33 50
2019-09-19 $12.48 $12.51 $12.42 $12.46 $12.46 3,955
2019-09-18 $12.50 $12.56 $12.30 $12.56 $12.56 1,771
2019-09-17 $12.45 $12.47 $12.42 $12.42 $12.42 374
2019-09-16 $12.43 $12.52 $12.42 $12.49 $12.49 7,870
2019-09-13 $12.50 $12.61 $12.50 $12.54 $12.54 8,820
2019-09-12 $12.44 $12.50 $12.35 $12.45 $12.45 3,587
2019-09-11 $12.63 $12.63 $12.44 $12.45 $12.45 2,778
2019-09-10 $12.45 $12.58 $12.42 $12.58 $12.58 10,836
2019-09-09 $12.45 $12.45 $12.40 $12.44 $12.44 1,551
2019-09-06 $12.38 $12.38 $12.38 $12.38 $12.38 100
2019-09-05 $12.46 $12.46 $12.30 $12.30 $12.30 4,693
2019-09-04 $12.18 $12.18 $12.03 $12.05 $12.05 1,415
2019-09-03 $12.18 $12.18 $12.06 $12.06 $12.06 933
2019-08-30 $12.18 $12.18 $12.18 $12.18 $12.18 0
2019-08-29 $12.17 $12.20 $12.17 $12.20 $12.20 37,777
2019-08-28 $12.53 $12.53 $12.10 $12.12 $12.12 871
2019-08-27 $12.12 $12.12 $12.12 $12.12 $12.12 115
2019-08-26 $12.22 $12.22 $12.21 $12.21 $12.21 130
2019-08-23 $12.48 $12.48 $12.21 $12.21 $12.21 7,179
2019-08-22 $12.52 $12.54 $12.46 $12.51 $12.51 18,659
2019-08-21 $12.50 $12.50 $12.38 $12.43 $12.43 1,637
2019-08-20 $12.36 $12.39 $12.36 $12.39 $12.39 7,385
2019-08-19 $12.41 $12.48 $12.41 $12.47 $12.47 410
2019-08-16 $12.41 $12.41 $12.25 $12.33 $12.33 31,804
2019-08-15 $12.38 $12.39 $12.25 $12.26 $12.26 21,189
2019-08-14 $12.34 $12.34 $12.28 $12.28 $12.28 3,694
2019-08-13 $12.33 $12.37 $12.33 $12.37 $12.37 268
2019-08-12 $12.39 $12.39 $12.32 $12.34 $12.34 1,571
2019-08-09 $12.38 $12.48 $12.37 $12.47 $12.47 13,206
2019-08-08 $12.50 $12.50 $12.33 $12.38 $12.38 20,839
2019-08-07 $12.42 $12.50 $12.37 $12.50 $12.50 49,378
2019-08-06 $12.66 $12.66 $12.66 $12.66 $12.66 26
2019-08-05 $12.66 $12.83 $12.66 $12.78 $12.78 17,711
2019-08-02 $12.85 $12.98 $12.85 $12.98 $12.98 14,996
2019-08-01 $13.15 $13.19 $12.93 $12.93 $12.93 1,606
2019-07-31 $13.08 $13.18 $13.06 $13.18 $13.18 1,874
2019-07-30 $13.04 $13.04 $13.04 $13.04 $13.04 52
2019-07-29 $13.04 $13.12 $13.04 $13.08 $13.08 1,777
2019-07-26 $13.15 $13.15 $13.13 $13.13 $13.13 169
2019-07-25 $13.24 $13.24 $13.12 $13.15 $13.15 3,234
2019-07-24 $13.10 $13.11 $13.10 $13.11 $13.11 100
2019-07-23 $13.05 $13.14 $13.05 $13.14 $13.14 700
2019-07-22 $12.98 $13.06 $12.98 $13.06 $13.06 800
2019-07-19 $13.06 $13.06 $13.04 $13.04 $13.04 4,838
2019-07-18 $12.86 $12.86 $12.86 $12.86 $12.86 2
2019-07-17 $13.10 $13.10 $13.02 $13.06 $13.06 1,157
2019-07-16 $13.11 $13.21 $13.11 $13.19 $13.19 2,199
2019-07-15 $13.15 $13.15 $13.14 $13.14 $13.14 746
2019-07-12 $13.21 $13.23 $13.14 $13.14 $13.14 1,093
2019-07-11 $13.20 $13.25 $13.20 $13.20 $13.20 512
2019-07-10 $13.12 $13.12 $13.12 $13.12 $13.12 134
2019-07-09 $13.28 $13.38 $13.26 $13.38 $13.38 3,560
2019-07-08 $13.37 $13.37 $13.34 $13.37 $13.37 3,687
2019-07-05 $13.33 $13.37 $13.28 $13.28 $13.28 863
2019-07-03 $13.11 $13.17 $13.11 $13.17 $13.17 100
2019-07-02 $13.10 $13.22 $13.08 $13.09 $13.09 51,525
2019-07-01 $13.40 $13.49 $13.40 $13.43 $13.43 32,513
2019-06-28 $13.21 $13.30 $13.09 $13.21 $13.21 10,677
2019-06-27 $13.25 $13.27 $13.24 $13.24 $13.24 4,664
2019-06-26 $13.25 $13.25 $13.25 $13.25 $13.25 492
2019-06-25 $13.06 $13.17 $12.90 $13.08 $13.08 3,643
2019-06-24 $13.18 $13.18 $13.11 $13.11 $13.11 1,393
2019-06-21 $13.38 $13.38 $13.26 $13.29 $13.29 13,819
2019-06-20 $13.45 $13.45 $13.39 $13.39 $13.39 2,967
2019-06-19 $13.99 $13.99 $13.70 $13.70 $13.70 4,087
2019-06-18 $13.86 $13.86 $13.86 $13.86 $13.86 6
2019-06-17 $13.86 $14.01 $13.86 $13.93 $13.93 2,265
2019-06-14 $13.86 $13.92 $13.86 $13.92 $13.92 2,268
2019-06-13 $14.00 $14.03 $13.91 $13.91 $13.91 1,900
2019-06-12 $13.97 $14.00 $13.97 $14.00 $14.00 250
2019-06-11 $14.09 $14.09 $14.09 $14.09 $14.09 0
2019-06-10 $14.11 $14.11 $14.04 $14.04 $14.04 165
2019-06-07 $13.90 $13.92 $13.90 $13.92 $13.92 688
2019-06-06 $13.95 $13.99 $13.95 $13.98 $13.98 1,691
2019-06-05 $14.02 $14.02 $14.02 $14.02 $14.02 53
2019-06-04 $14.10 $14.12 $14.03 $14.06 $14.06 7,821
2019-06-03 $14.15 $14.15 $13.99 $13.99 $13.99 7,726
2019-05-31 $14.21 $14.31 $14.21 $14.31 $14.31 3,921
2019-05-30 $14.45 $14.45 $14.45 $14.45 $14.45 0
2019-05-29 $14.50 $14.54 $14.50 $14.54 $14.54 1,519
2019-05-28 $14.50 $14.56 $14.50 $14.56 $14.56 905
2019-05-24 $14.52 $14.54 $14.42 $14.42 $14.42 1,366
2019-05-23 $14.50 $14.50 $14.48 $14.49 $14.49 719
2019-05-22 $14.61 $14.61 $14.61 $14.61 $14.61 0
2019-05-21 $14.61 $14.62 $14.61 $14.62 $14.62 680
2019-05-20 $14.63 $14.64 $14.55 $14.55 $14.55 730
2019-05-17 $14.58 $14.65 $14.49 $14.54 $14.54 3,102
2019-05-16 $14.34 $14.51 $14.28 $14.51 $14.51 7,313
2019-05-15 $14.30 $14.36 $14.29 $14.35 $14.35 1,038
2019-05-14 $14.37 $14.41 $14.30 $14.35 $14.35 623
2019-05-13 $14.25 $14.30 $14.25 $14.30 $14.30 541
2019-05-10 $14.42 $14.42 $14.42 $14.42 $14.42 11
2019-05-09 $14.50 $14.50 $14.47 $14.47 $14.47 100
2019-05-08 $14.37 $14.50 $14.37 $14.50 $14.50 3,084
2019-05-07 $14.40 $14.45 $14.38 $14.45 $14.45 1,110
2019-05-06 $14.62 $14.62 $14.43 $14.50 $14.50 550
2019-05-03 $14.47 $14.59 $14.47 $14.52 $14.52 549
2019-05-02 $14.63 $14.66 $14.61 $14.61 $14.61 10,221
2019-05-01 $14.51 $14.54 $14.47 $14.53 $14.53 4,991
2019-04-30 $14.46 $14.46 $14.42 $14.44 $14.44 2,309
2019-04-29 $14.44 $14.47 $14.42 $14.47 $14.47 2,912
2019-04-26 $14.37 $14.41 $14.32 $14.40 $14.40 5,355
2019-04-25 $14.43 $14.58 $14.40 $14.53 $14.53 2,113
2019-04-24 $14.57 $14.62 $14.46 $14.46 $14.46 4,272
2019-04-23 $14.61 $14.67 $14.55 $14.55 $14.55 2,137
2019-04-22 $14.53 $14.56 $14.48 $14.56 $14.56 1,015
2019-04-18 $14.58 $14.59 $14.52 $14.52 $14.52 1,776
2019-04-17 $14.65 $14.65 $14.59 $14.59 $14.59 1,002
2019-04-16 $14.50 $14.61 $14.44 $14.44 $14.44 4,646
2019-04-15 $14.40 $14.41 $14.37 $14.41 $14.41 5,240
2019-04-12 $14.33 $14.33 $14.33 $14.33 $14.33 48
2019-04-11 $13.89 $14.37 $13.89 $14.33 $14.33 19,425
2019-04-10 $14.20 $14.20 $14.08 $14.15 $14.15 2,934
2019-04-09 $14.14 $14.20 $14.14 $14.20 $14.20 2,974
2019-04-08 $14.31 $14.37 $14.15 $14.28 $14.28 1,620
2019-04-05 $14.32 $14.34 $14.26 $14.34 $14.34 511
2019-04-04 $14.35 $14.46 $14.30 $14.30 $14.30 5,516
2019-04-03 $14.21 $14.39 $14.06 $14.35 $14.35 5,391
2019-04-02 $14.33 $14.37 $14.30 $14.35 $14.35 4,764
2019-04-01 $14.28 $14.39 $14.25 $14.39 $14.39 18,539
2019-03-29 $14.16 $14.37 $14.16 $14.34 $14.34 4,131
2019-03-28 $14.30 $14.39 $14.26 $14.26 $14.26 13,715
2019-03-27 $14.12 $14.12 $14.12 $14.12 $14.12 0
2019-03-26 $14.05 $14.05 $14.05 $14.05 $14.05 0
2019-03-25 $14.05 $14.05 $13.91 $13.93 $13.93 457
2019-03-22 $14.08 $14.08 $14.08 $14.08 $14.08 60
2019-03-21 $14.04 $14.15 $14.03 $14.04 $14.04 925
2019-03-20 $14.17 $14.26 $14.02 $14.06 $14.06 1,652
2019-03-19 $14.13 $14.13 $14.13 $14.13 $14.13 0
2019-03-18 $14.09 $14.17 $14.09 $14.17 $14.17 646
2019-03-15 $14.11 $14.17 $14.11 $14.17 $14.17 16,217
2019-03-14 $14.26 $14.26 $14.26 $14.26 $14.26 180
2019-03-13 $14.11 $14.11 $14.07 $14.10 $14.10 2,595
2019-03-12 $14.22 $14.22 $14.19 $14.19 $14.19 395
2019-03-11 $14.21 $14.33 $14.21 $14.28 $14.28 425
2019-03-08 $14.23 $14.25 $14.13 $14.18 $14.18 1,710
2019-03-07 $14.37 $14.37 $14.31 $14.35 $14.35 2,856
2019-03-06 $14.35 $14.35 $14.33 $14.34 $14.34 1,537
2019-03-05 $14.32 $14.32 $14.32 $14.32 $14.32 35
2019-03-04 $14.37 $14.39 $14.31 $14.31 $14.31 24,350
2019-03-01 $14.16 $14.31 $14.07 $14.31 $14.31 1,756
2019-02-28 $14.03 $14.03 $14.03 $14.03 $14.03 414
2019-02-27 $13.94 $14.00 $13.93 $13.99 $13.99 5,141
2019-02-26 $13.89 $13.90 $13.84 $13.88 $13.88 1,700
2019-02-25 $13.87 $13.87 $13.87 $13.87 $13.87 210
2019-02-22 $13.84 $13.86 $13.84 $13.86 $13.86 203
2019-02-21 $13.82 $13.93 $13.82 $13.93 $13.93 3,100
2019-02-20 $13.75 $13.83 $13.75 $13.83 $13.83 1,934
2019-02-19 $13.88 $13.88 $13.67 $13.67 $13.67 4,167
2019-02-15 $13.95 $13.99 $13.93 $13.97 $13.97 1,318
2019-02-14 $14.06 $14.06 $14.06 $14.06 $14.06 50
2019-02-13 $14.05 $14.10 $14.02 $14.10 $14.10 1,925
2019-02-12 $14.04 $14.04 $14.04 $14.04 $14.04 34
2019-02-11 $14.17 $14.17 $14.07 $14.07 $14.07 450
2019-02-08 $14.02 $14.02 $14.00 $14.00 $14.00 720
2019-02-07 $14.07 $14.07 $14.07 $14.07 $14.07 115
2019-02-06 $14.01 $14.16 $14.01 $14.16 $14.16 1,699
2019-02-05 $13.97 $13.97 $13.97 $13.97 $13.97 11
2019-02-04 $13.99 $14.02 $13.99 $14.02 $14.02 620
2019-02-01 $13.92 $13.95 $13.84 $13.95 $13.95 1,198
2019-01-31 $13.86 $13.93 $13.86 $13.93 $13.93 448
2019-01-30 $13.94 $14.04 $13.88 $13.94 $13.94 18,617
2019-01-29 $14.02 $14.02 $14.02 $14.02 $14.02 211
2019-01-28 $14.07 $14.10 $14.04 $14.10 $14.10 1,070
2019-01-25 $14.12 $14.16 $14.12 $14.15 $14.15 1,267
2019-01-24 $14.32 $14.40 $14.32 $14.33 $14.33 16,749
2019-01-23 $14.36 $14.36 $14.28 $14.30 $14.30 431
2019-01-22 $14.28 $14.30 $14.21 $14.26 $14.26 12,542
2019-01-18 $14.32 $14.32 $14.31 $14.31 $14.31 492
2019-01-17 $14.20 $14.20 $14.20 $14.20 $14.20 137
2019-01-16 $14.23 $14.23 $14.19 $14.19 $14.19 182
2019-01-15 $14.23 $14.23 $14.23 $14.23 $14.23 635
2019-01-14 $14.21 $14.21 $14.20 $14.20 $14.20 261
2019-01-11 $14.24 $14.24 $14.21 $14.22 $14.22 9,380
2019-01-10 $14.22 $14.25 $14.22 $14.25 $14.25 902
2019-01-09 $14.21 $14.21 $14.16 $14.17 $14.17 21,868
2019-01-08 $14.29 $14.29 $14.24 $14.25 $14.25 37,938
2019-01-07 $14.19 $14.22 $14.18 $14.22 $14.22 35,911
2019-01-04 $14.36 $14.37 $14.25 $14.25 $14.25 2,681
2019-01-03 $14.22 $14.22 $14.13 $14.13 $14.13 2,509
2019-01-02 $14.25 $14.27 $14.24 $14.27 $14.27 472
2018-12-31 $14.28 $14.30 $14.28 $14.28 $14.28 739
2018-12-28 $14.31 $14.31 $14.29 $14.29 $14.29 3,658
2018-12-27 $14.25 $14.39 $14.25 $14.39 $14.39 868
2018-12-26 $14.35 $14.43 $14.26 $14.43 $14.43 11,057
2018-12-24 $14.48 $14.48 $14.45 $14.45 $14.45 442
2018-12-21 $14.55 $14.58 $14.54 $14.58 $14.58 2,506
2018-12-20 $14.60 $14.61 $14.50 $14.50 $14.50 1,414
2018-12-19 $14.55 $14.73 $14.55 $14.73 $14.73 1,866
2018-12-18 $14.64 $14.67 $14.63 $14.64 $14.64 3,405
2018-12-17 $14.66 $14.68 $14.65 $14.68 $14.68 4,311
2018-12-14 $14.77 $14.78 $14.77 $14.77 $14.77 313
2018-12-13 $14.69 $14.73 $14.69 $14.71 $14.71 1,557
2018-12-12 $14.68 $14.68 $14.66 $14.67 $14.67 1,766
2018-12-11 $14.69 $14.70 $14.68 $14.70 $14.70 4,419
2018-12-10 $14.70 $14.70 $14.68 $14.68 $14.68 1,050
2018-12-07 $14.66 $14.66 $14.61 $14.63 $14.63 4,608
2018-12-06 $14.69 $14.71 $14.65 $14.71 $14.71 3,962
2018-12-04 $14.67 $14.75 $14.67 $14.75 $14.75 10,589
2018-12-03 $14.81 $14.81 $14.78 $14.81 $14.81 8,080
2018-11-30 $14.95 $15.04 $14.89 $14.89 $14.89 6,836
2018-11-29 $14.87 $14.91 $14.86 $14.91 $14.91 3,463
2018-11-28 $15.04 $15.04 $14.90 $14.94 $14.94 5,282
2018-11-27 $14.93 $15.03 $14.93 $15.01 $15.01 4,246
2018-11-26 $14.88 $14.91 $14.87 $14.90 $14.90 8,006
2018-11-23 $14.87 $14.87 $14.87 $14.87 $14.87 30
2018-11-21 $14.85 $14.87 $14.81 $14.87 $14.87 5,328
2018-11-20 $14.84 $14.92 $14.84 $14.91 $14.91 5,859
2018-11-19 $14.88 $14.88 $14.88 $14.88 $14.88 681
2018-11-16 $14.90 $14.91 $14.90 $14.90 $14.90 2,102
2018-11-15 $15.01 $15.02 $14.99 $15.01 $15.01 1,164
2018-11-14 $15.04 $15.05 $15.01 $15.01 $15.01 2,161
2018-11-13 $15.09 $15.15 $15.09 $15.14 $15.14 2,246
2018-11-12 $15.06 $15.15 $15.06 $15.15 $15.15 6,884
2018-11-09 $15.04 $15.05 $15.04 $15.05 $15.05 302
2018-11-08 $14.85 $14.89 $14.78 $14.89 $14.89 2,114
2018-11-07 $14.82 $14.82 $14.82 $14.82 $14.82 1
2018-11-06 $14.83 $14.83 $14.82 $14.82 $14.82 10,500
2018-11-05 $14.80 $14.80 $14.75 $14.77 $14.77 808
2018-11-02 $14.74 $14.75 $14.74 $14.75 $14.75 488
2018-11-01 $14.77 $14.77 $14.69 $14.69 $14.69 2,111
2018-10-31 $14.95 $14.95 $14.93 $14.94 $14.94 579
2018-10-30 $14.91 $14.91 $14.83 $14.85 $14.85 1,006
2018-10-29 $14.77 $14.78 $14.76 $14.78 $14.78 916
2018-10-26 $14.60 $14.71 $14.56 $14.71 $14.71 5,630
2018-10-25 $14.77 $14.77 $14.75 $14.77 $14.77 9,289
2018-10-24 $14.72 $14.76 $14.72 $14.76 $14.76 2,599
2018-10-23 $14.64 $14.65 $14.64 $14.65 $14.65 4,010
2018-10-22 $14.79 $14.79 $14.79 $14.79 $14.79 3
2018-10-19 $14.77 $14.79 $14.77 $14.79 $14.79 1,650
2018-10-18 $14.81 $14.81 $14.81 $14.81 $14.81 136
2018-10-17 $14.79 $14.83 $14.75 $14.82 $14.82 11,237
2018-10-16 $14.73 $14.78 $14.72 $14.78 $14.78 4,421
2018-10-15 $14.75 $14.79 $14.72 $14.79 $14.79 9,565
2018-10-12 $14.87 $14.87 $14.84 $14.87 $14.87 1,109
2018-10-11 $14.95 $14.95 $14.78 $14.84 $14.84 200,900
2018-10-10 $15.26 $15.26 $15.20 $15.20 $15.20 300
2018-10-09 $15.28 $15.28 $15.24 $15.24 $15.24 2,004
2018-10-08 $15.27 $15.27 $15.27 $15.27 $15.27 542
2018-10-05 $15.07 $15.09 $15.04 $15.04 $15.04 30,361
2018-10-04 $15.10 $15.10 $15.10 $15.10 $15.10 1,092
2018-10-03 $15.07 $15.07 $15.07 $15.07 $15.07 33
2018-10-02 $15.03 $15.07 $15.02 $15.07 $15.07 37,977
2018-10-01 $15.29 $15.33 $15.26 $15.32 $15.32 4,018
2018-09-28 $15.30 $15.33 $15.17 $15.21 $15.21 3,982
2018-09-27 $15.27 $15.35 $15.27 $15.35 $15.35 1,650
2018-09-26 $15.17 $15.17 $15.17 $15.17 $15.17 502
2018-09-25 $15.12 $15.12 $15.06 $15.07 $15.07 15,760
2018-09-24 $15.06 $15.13 $15.04 $15.13 $15.13 30,733
2018-09-21 $15.13 $15.13 $15.12 $15.12 $15.12 200
2018-09-20 $15.03 $15.03 $15.00 $15.00 $15.00 1,165
2018-09-19 $15.03 $15.05 $15.03 $15.04 $15.04 1,363
2018-09-18 $15.10 $15.13 $15.10 $15.11 $15.11 10,025
2018-09-17 $15.02 $15.07 $15.01 $15.07 $15.07 2,529
2018-09-14 $15.04 $15.12 $15.04 $15.12 $15.12 546
2018-09-13 $15.03 $15.07 $15.03 $15.07 $15.07 51,529
2018-09-12 $15.16 $15.16 $14.97 $14.97 $14.97 1,303
2018-09-11 $15.17 $15.21 $15.12 $15.12 $15.12 1,999
2018-09-10 $15.11 $15.11 $15.11 $15.11 $15.11 2,263
2018-09-07 $15.02 $15.02 $15.02 $15.02 $15.02 51
2018-09-06 $15.14 $15.14 $15.02 $15.02 $15.02 1,109
2018-09-05 $15.21 $15.21 $15.11 $15.16 $15.16 44,411
2018-09-04 $15.17 $15.25 $15.14 $15.18 $15.18 84,913
2018-08-31 $15.04 $15.06 $15.04 $15.06 $15.06 713
2018-08-30 $15.06 $15.06 $15.06 $15.06 $15.06 5,072
2018-08-29 $15.05 $15.05 $14.98 $14.98 $14.98 5,362
2018-08-28 $14.89 $15.03 $14.89 $15.02 $15.02 1,587
2018-08-27 $14.93 $14.93 $14.91 $14.91 $14.91 371
2018-08-24 $15.16 $15.16 $14.80 $14.97 $14.97 432,292
2018-08-23 $15.30 $15.30 $15.28 $15.28 $15.28 584
2018-08-22 $15.16 $15.33 $15.14 $15.24 $15.24 4,137
2018-08-21 $15.25 $15.25 $15.25 $15.25 $15.25 226
2018-08-20 $15.39 $15.39 $15.26 $15.26 $15.26 3,051
2018-08-17 $15.35 $15.35 $15.35 $15.35 $15.35 208
2018-08-16 $15.41 $15.59 $15.33 $15.37 $15.37 4,234
2018-08-15 $15.45 $15.62 $15.45 $15.60 $15.60 1,281
2018-08-14 $15.22 $15.42 $15.14 $15.42 $15.42 12,279
2018-08-13 $15.15 $15.20 $15.15 $15.17 $15.17 4,145
2018-08-10 $15.19 $15.19 $14.97 $15.19 $15.19 560
2018-08-09 $14.89 $14.98 $14.89 $14.98 $14.98 1,500
2018-08-08 $15.28 $15.41 $15.15 $15.19 $15.19 1,925
2018-08-07 $15.00 $15.29 $15.00 $15.20 $15.20 7,414
2018-08-06 $14.90 $15.00 $14.90 $15.00 $15.00 615
2018-08-03 $14.79 $14.98 $14.79 $14.85 $14.85 6,189
2018-08-02 $14.93 $15.16 $14.80 $14.89 $14.89 12,525
2018-08-01 $14.77 $15.05 $14.76 $15.05 $15.05 181,463
2018-07-31 $14.78 $14.78 $14.75 $14.75 $14.75 713
2018-07-30 $14.73 $14.74 $14.73 $14.74 $14.74 2,279
2018-07-27 $14.66 $14.71 $14.66 $14.71 $14.71 3,155
2018-07-26 $14.68 $14.73 $14.66 $14.73 $14.73 5,141
2018-07-25 $14.60 $14.67 $14.60 $14.62 $14.62 3,215
2018-07-24 $14.67 $14.73 $14.67 $14.73 $14.73 891
2018-07-23 $14.71 $14.75 $14.69 $14.71 $14.71 16,653
2018-07-20 $14.70 $14.70 $14.61 $14.65 $14.65 4,384
2018-07-19 $14.80 $14.81 $14.68 $14.71 $14.71 4,330
2018-07-18 $14.68 $14.75 $14.64 $14.66 $14.66 16,613
2018-07-17 $14.66 $14.69 $14.65 $14.67 $14.67 46,131
2018-07-16 $14.52 $14.52 $14.52 $14.52 $14.52 119
2018-07-13 $14.46 $14.46 $14.46 $14.46 $14.46 99
2018-07-12 $14.45 $14.46 $14.42 $14.46 $14.46 74,174
2018-07-11 $14.38 $14.50 $14.34 $14.50 $14.50 14,771
2018-07-10 $14.32 $14.36 $14.32 $14.35 $14.35 3,444
2018-07-09 $14.25 $14.25 $14.23 $14.24 $14.24 48,317
2018-07-06 $14.32 $14.35 $14.32 $14.32 $14.32 2,656
2018-07-05 $14.39 $14.39 $14.25 $14.29 $14.29 27,155
2018-07-03 $14.37 $14.37 $14.30 $14.33 $14.33 3,025
2018-07-02 $14.42 $14.49 $14.41 $14.49 $14.49 37,914
2018-06-29 $14.34 $14.35 $14.32 $14.35 $14.35 957
2018-06-28 $14.35 $14.39 $14.35 $14.39 $14.39 1,702
2018-06-27 $14.28 $14.34 $14.28 $14.34 $14.34 8,462
2018-06-26 $14.26 $14.29 $14.24 $14.27 $14.27 7,342
2018-06-25 $14.20 $14.21 $14.20 $14.21 $14.21 2,481
2018-06-22 $14.20 $14.21 $14.16 $14.16 $14.16 24,172
2018-06-21 $14.20 $14.20 $14.16 $14.16 $14.16 2,400
2018-06-20 $14.12 $14.15 $14.11 $14.15 $14.15 13,788
2018-06-19 $14.17 $14.17 $14.07 $14.08 $14.08 12,810
2018-06-18 $14.01 $14.09 $14.01 $14.05 $14.05 6,129
2018-06-15 $13.91 $14.11 $13.89 $14.06 $14.06 45,121
2018-06-14 $13.76 $13.77 $13.76 $13.77 $13.77 1,030
2018-06-13 $13.83 $13.83 $13.83 $13.83 $13.83 4,895
2018-06-12 $13.81 $13.86 $13.81 $13.85 $13.85 4,769
2018-06-11 $13.80 $13.80 $13.80 $13.80 $13.80 331
2018-06-08 $13.81 $13.81 $13.80 $13.80 $13.80 693
2018-06-07 $13.80 $13.87 $13.80 $13.83 $13.83 9,141
2018-06-06 $13.83 $13.83 $13.83 $13.83 $13.83 745
2018-06-05 $13.83 $13.83 $13.83 $13.83 $13.83 800
2018-06-04 $13.84 $13.88 $13.84 $13.88 $13.88 1,367
2018-06-01 $13.87 $13.90 $13.82 $13.90 $13.90 36,813
2018-05-31 $13.76 $13.76 $13.76 $13.76 $13.76 146
2018-05-30 $13.81 $13.85 $13.77 $13.77 $13.77 79,500
2018-05-29 $13.87 $13.87 $13.82 $13.82 $13.82 4,785
2018-05-25 $13.78 $13.78 $13.78 $13.78 $13.78 10,078
2018-05-24 $13.87 $13.87 $13.70 $13.80 $13.80 996
2018-05-23 $13.91 $13.91 $13.84 $13.90 $13.90 3,533
2018-05-22 $13.87 $13.90 $13.86 $13.90 $13.90 2,017
2018-05-21 $13.91 $13.91 $13.85 $13.87 $13.87 3,154
2018-05-18 $13.92 $13.92 $13.85 $13.92 $13.92 49,295
2018-05-17 $13.92 $13.92 $13.87 $13.91 $13.91 750
2018-05-16 $13.90 $13.97 $13.87 $13.87 $13.87 51,914
2018-05-15 $13.83 $13.83 $13.83 $13.83 $13.83 3,531
2018-05-14 $13.67 $13.67 $13.67 $13.67 $13.67 1,471
2018-05-11 $13.59 $13.59 $13.59 $13.59 $13.59 7
2018-05-10 $13.59 $13.59 $13.59 $13.59 $13.59 700
2018-05-09 $13.61 $13.61 $13.61 $13.61 $13.61 0
2018-05-08 $13.61 $13.61 $13.61 $13.61 $13.61 5,000
2018-05-07 $13.66 $13.69 $13.59 $13.59 $13.59 2,288
2018-05-04 $13.58 $13.61 $13.58 $13.61 $13.61 9,818
2018-05-03 $13.69 $13.69 $13.69 $13.69 $13.69 0
2018-05-02 $13.68 $13.71 $13.68 $13.69 $13.69 3,127
2018-05-01 $13.71 $13.71 $13.67 $13.67 $13.67 1,332
2018-04-30 $13.62 $13.65 $13.55 $13.59 $13.59 2,313
2018-04-27 $13.57 $13.57 $13.57 $13.57 $13.57 683
2018-04-26 $13.51 $13.51 $13.51 $13.51 $13.51 88
2018-04-25 $13.60 $13.60 $13.51 $13.51 $13.51 3,237
2018-04-24 $13.51 $13.51 $13.51 $13.51 $13.51 24
2018-04-23 $13.44 $13.51 $13.44 $13.51 $13.51 1,851
2018-04-20 $13.34 $13.34 $13.34 $13.34 $13.34 455
2018-04-19 $13.25 $13.28 $13.25 $13.27 $13.27 1,054
2018-04-18 $13.21 $13.23 $13.21 $13.21 $13.21 1,361
2018-04-17 $13.28 $13.28 $13.24 $13.24 $13.24 295
2018-04-16 $13.26 $13.26 $13.22 $13.22 $13.22 200
2018-04-13 $13.28 $13.28 $13.25 $13.26 $13.26 8,815
2018-04-12 $13.38 $13.40 $13.34 $13.34 $13.34 1,671
2018-04-11 $13.16 $13.16 $13.10 $13.10 $13.10 8,069
2018-04-10 $13.42 $13.42 $13.42 $13.42 $13.42 1
2018-04-09 $13.42 $13.42 $13.42 $13.42 $13.42 3
2018-04-06 $13.48 $13.48 $13.42 $13.42 $13.42 1,303
2018-04-05 $13.48 $13.54 $13.48 $13.54 $13.54 1,452
2018-04-04 $13.35 $13.35 $13.35 $13.35 $13.35 124
2018-04-03 $13.39 $13.41 $13.35 $13.39 $13.39 3,034
2018-04-02 $13.31 $13.33 $13.25 $13.32 $13.32 7,520
2018-03-29 $13.58 $13.58 $13.46 $13.55 $13.55 1,209
2018-03-28 $13.50 $13.50 $13.45 $13.45 $13.45 1,391
2018-03-27 $13.30 $13.33 $13.23 $13.23 $13.23 1,325
2018-03-26 $13.16 $13.17 $13.16 $13.17 $13.17 583
2018-03-23 $13.25 $13.29 $13.17 $13.29 $13.29 3,248
2018-03-22 $13.38 $13.38 $13.37 $13.37 $13.37 600
2018-03-21 $13.43 $13.43 $13.43 $13.43 $13.43 530
2018-03-20 $13.57 $13.63 $13.56 $13.63 $13.63 3,384
2018-03-19 $13.56 $13.56 $13.48 $13.50 $13.50 1,096
2018-03-16 $13.56 $13.56 $13.52 $13.52 $13.52 893
2018-03-15 $13.44 $13.44 $13.44 $13.44 $13.44 0
2018-03-14 $13.48 $13.48 $13.44 $13.44 $13.44 246
2018-03-13 $13.46 $13.47 $13.42 $13.47 $13.47 417
2018-03-12 $13.44 $13.44 $13.44 $13.44 $13.44 18
2018-03-09 $13.44 $13.44 $13.44 $13.44 $13.44 506
2018-03-08 $13.44 $13.50 $13.44 $13.50 $13.50 14,500
2018-03-07 $13.33 $13.42 $13.33 $13.42 $13.42 603
2018-03-06 $13.42 $13.45 $13.26 $13.30 $13.30 13,317
2018-03-05 $13.44 $13.46 $13.42 $13.46 $13.46 5,236
2018-03-02 $13.45 $13.45 $13.45 $13.45 $13.45 353
2018-03-01 $13.60 $13.66 $13.49 $13.49 $13.49 15,010
2018-02-28 $13.54 $13.54 $13.54 $13.54 $13.54 2
2018-02-27 $13.45 $13.54 $13.45 $13.54 $13.54 2,516
2018-02-26 $13.36 $13.39 $13.31 $13.33 $13.33 1,434
2018-02-23 $13.40 $13.42 $13.34 $13.42 $13.42 301
2018-02-22 $13.33 $13.34 $13.33 $13.34 $13.34 504
2018-02-21 $13.38 $13.41 $13.32 $13.41 $13.41 1,512
2018-02-20 $13.25 $13.43 $13.25 $13.43 $13.43 3,078
2018-02-16 $13.19 $13.25 $13.15 $13.22 $13.22 6,021
2018-02-15 $13.17 $13.17 $13.17 $13.17 $13.17 111
2018-02-14 $13.29 $13.29 $13.14 $13.19 $13.19 64,624
2018-02-13 $13.44 $13.44 $13.42 $13.42 $13.42 2,204
2018-02-12 $13.44 $13.47 $13.43 $13.43 $13.43 6,443
2018-02-09 $13.51 $13.54 $13.50 $13.50 $13.50 2,269
2018-02-08 $13.56 $13.59 $13.49 $13.59 $13.59 2,648
2018-02-07 $13.48 $13.60 $13.46 $13.52 $13.52 4,544
2018-02-06 $13.31 $13.46 $13.31 $13.43 $13.43 66,867
2018-02-05 $13.35 $13.40 $13.28 $13.30 $13.30 8,648
2018-02-02 $13.35 $13.44 $13.28 $13.43 $13.43 15,328
2018-02-01 $13.22 $13.27 $13.16 $13.16 $13.16 792
2018-01-31 $13.23 $13.41 $13.18 $13.18 $13.18 56,173
2018-01-30 $13.13 $13.29 $13.13 $13.28 $13.28 4,677
2018-01-29 $13.28 $13.30 $13.25 $13.25 $13.25 554
2018-01-26 $13.20 $13.23 $13.08 $13.23 $13.23 40,701
2018-01-25 $13.02 $13.24 $13.01 $13.16 $13.16 15,885
2018-01-24 $13.08 $13.08 $13.07 $13.07 $13.07 600
2018-01-23 $13.23 $13.23 $13.22 $13.22 $13.22 24,942
2018-01-22 $13.30 $13.30 $13.30 $13.30 $13.30 267
2018-01-19 $13.39 $13.39 $13.27 $13.27 $13.27 25,264
2018-01-18 $13.34 $13.42 $13.34 $13.42 $13.42 2,625
2018-01-17 $13.29 $13.34 $13.26 $13.34 $13.34 4,927
2018-01-16 $13.29 $13.35 $13.22 $13.32 $13.32 5,147
2018-01-12 $13.35 $13.36 $13.21 $13.24 $13.24 4,426
2018-01-11 $13.40 $13.51 $13.40 $13.43 $13.43 4,557
2018-01-10 $13.51 $13.51 $13.45 $13.45 $13.45 591
2018-01-09 $13.63 $13.63 $13.49 $13.50 $13.50 34,950
2018-01-08 $13.40 $13.48 $13.40 $13.42 $13.42 1,759
2018-01-05 $13.49 $13.49 $13.45 $13.45 $13.45 1,719
2018-01-04 $13.55 $13.56 $13.47 $13.47 $13.47 592
2018-01-03 $13.54 $13.54 $13.48 $13.49 $13.49 14,117
2018-01-02 $13.47 $13.55 $13.42 $13.44 $13.44 72,138
2017-12-29 $13.59 $13.61 $13.59 $13.61 $13.61 3,653
2017-12-28 $13.73 $13.74 $13.72 $13.74 $13.74 1,736
2017-12-27 $13.75 $13.82 $13.75 $13.76 $13.76 671
2017-12-26 $13.81 $13.87 $13.79 $13.81 $13.81 1,229
2017-12-22 $13.95 $13.95 $13.95 $13.95 $13.95 466
2017-12-21 $13.98 $14.00 $13.95 $14.00 $14.00 3,536
2017-12-20 $14.00 $14.00 $13.97 $13.97 $13.97 53,357
2017-12-19 $14.04 $14.04 $14.04 $14.04 $14.04 102
2017-12-18 $14.09 $14.14 $14.02 $14.04 $14.04 1,857
2017-12-15 $14.20 $14.20 $14.20 $14.20 $14.20 959
2017-12-14 $14.24 $14.24 $14.17 $14.19 $14.19 58,642
2017-12-13 $14.25 $14.25 $14.10 $14.12 $14.12 756
2017-12-12 $14.40 $14.41 $14.28 $14.28 $14.28 3,521
2017-12-11 $14.26 $14.35 $14.25 $14.35 $14.35 1,272
2017-12-08 $14.21 $14.32 $14.21 $14.29 $14.29 59,740
2017-12-07 $14.29 $14.33 $14.10 $14.30 $14.30 5,577
2017-12-06 $14.01 $14.01 $14.01 $14.01 $14.01 108
2017-12-05 $13.95 $14.15 $13.95 $14.04 $14.04 2,396
2017-12-04 $13.95 $13.95 $13.90 $13.90 $13.90 1,645
2017-12-01 $13.90 $13.95 $13.79 $13.79 $13.79 9,684
2017-11-30 $13.84 $13.89 $13.84 $13.89 $13.89 403
2017-11-29 $13.78 $13.80 $13.78 $13.80 $13.80 1,363
2017-11-28 $13.70 $13.70 $13.70 $13.70 $13.70 105
2017-11-27 $13.65 $13.65 $13.65 $13.65 $13.65 475
2017-11-24 $13.83 $13.83 $13.83 $13.83 $13.83 500
2017-11-22 $13.63 $13.67 $13.32 $13.67 $13.67 744
2017-11-21 $13.88 $13.88 $13.88 $13.88 $13.88 79
2017-11-20 $13.88 $13.88 $13.88 $13.88 $13.88 1,547
2017-11-17 $13.89 $13.89 $13.75 $13.75 $13.75 1,486
2017-11-16 $13.82 $13.97 $13.82 $13.89 $13.89 9,070
2017-11-15 $13.93 $13.93 $13.86 $13.86 $13.86 417
2017-11-14 $13.89 $13.89 $13.85 $13.85 $13.85 727
2017-11-13 $13.82 $13.89 $13.82 $13.89 $13.89 376
2017-11-10 $13.80 $13.87 $13.76 $13.87 $13.87 125,608
2017-11-09 $13.81 $13.81 $13.81 $13.81 $13.81 3
2017-11-08 $13.86 $13.86 $13.81 $13.81 $13.81 990
2017-11-07 $13.82 $13.91 $13.82 $13.88 $13.88 3,149
2017-11-06 $13.92 $13.92 $13.81 $13.82 $13.82 1,703
2017-11-03 $13.95 $13.95 $13.95 $13.95 $13.95 21
2017-11-02 $13.95 $13.95 $13.95 $13.95 $13.95 23
2017-11-01 $13.93 $13.95 $13.93 $13.95 $13.95 898
2017-10-31 $13.96 $13.98 $13.96 $13.96 $13.96 1,713
2017-10-30 $13.92 $13.92 $13.92 $13.92 $13.92 225
2017-10-27 $14.13 $14.13 $13.92 $13.92 $13.92 5,026
2017-10-26 $13.95 $14.05 $13.95 $14.01 $14.01 5,020
2017-10-25 $13.94 $13.98 $13.90 $13.96 $13.96 1,836
2017-10-24 $13.93 $13.99 $13.86 $13.87 $13.87 6,204
2017-10-23 $14.02 $14.04 $13.93 $13.93 $13.93 5,450
2017-10-20 $13.81 $13.97 $13.80 $13.89 $13.89 74,570
2017-10-19 $13.81 $13.81 $13.81 $13.81 $13.81 59
2017-10-18 $13.81 $13.81 $13.81 $13.81 $13.81 100
2017-10-17 $13.81 $13.84 $13.77 $13.80 $13.80 1,827
2017-10-16 $13.57 $13.75 $13.57 $13.75 $13.75 1,100
2017-10-13 $13.65 $13.73 $13.65 $13.66 $13.66 2,652
2017-10-12 $13.75 $13.75 $13.69 $13.69 $13.69 1,285
2017-10-11 $13.70 $13.82 $13.70 $13.82 $13.82 55,575
2017-10-10 $13.74 $13.76 $13.72 $13.76 $13.76 1,624
2017-10-09 $13.82 $13.85 $13.82 $13.84 $13.84 1,740
2017-10-06 $14.06 $14.06 $13.88 $13.88 $13.88 1,318
2017-10-05 $13.98 $13.99 $13.96 $13.96 $13.96 545
2017-10-04 $13.87 $13.96 $13.87 $13.91 $13.91 17,281
2017-10-03 $13.99 $13.99 $13.95 $13.95 $13.95 899
2017-10-02 $13.86 $13.99 $13.86 $13.99 $13.99 99,922
2017-09-29 $13.81 $13.90 $13.79 $13.90 $13.90 98,150
2017-09-28 $13.85 $13.85 $13.74 $13.78 $13.78 3,455
2017-09-27 $14.00 $14.00 $13.75 $13.85 $13.85 12,200
2017-09-26 $13.66 $13.75 $13.63 $13.75 $13.75 4,437
2017-09-25 $13.71 $13.72 $13.55 $13.55 $13.55 57,683
2017-09-22 $13.71 $13.71 $13.66 $13.68 $13.68 5,069
2017-09-21 $13.74 $13.75 $13.68 $13.68 $13.68 7,120
2017-09-20 $13.61 $13.63 $13.58 $13.63 $13.63 664
2017-09-19 $13.57 $13.59 $13.53 $13.55 $13.55 54,709
2017-09-18 $13.45 $13.60 $13.45 $13.54 $13.54 12,930
2017-09-15 $13.36 $13.41 $13.36 $13.41 $13.41 659
2017-09-14 $13.38 $13.38 $13.38 $13.38 $13.38 32
2017-09-13 $13.28 $13.43 $13.28 $13.38 $13.38 24,340
2017-09-12 $13.41 $13.41 $13.28 $13.30 $13.30 4,870
2017-09-11 $13.24 $13.34 $13.23 $13.31 $13.31 5,154
2017-09-08 $13.15 $13.17 $13.11 $13.12 $13.12 1,806
2017-09-07 $13.14 $13.15 $13.14 $13.15 $13.15 3,816
2017-09-06 $13.21 $13.28 $13.21 $13.27 $13.27 826
2017-09-05 $13.30 $13.30 $13.19 $13.19 $13.19 5,550
2017-09-01 $13.41 $13.42 $13.34 $13.34 $13.34 11,045
2017-08-31 $13.48 $13.48 $13.39 $13.39 $13.39 14,246
2017-08-30 $13.50 $13.54 $13.50 $13.53 $13.53 12,602
2017-08-29 $13.42 $13.51 $13.37 $13.51 $13.51 2,939
2017-08-28 $13.60 $13.63 $13.48 $13.48 $13.48 9,244
2017-08-25 $13.69 $13.83 $13.69 $13.70 $13.70 10,187
2017-08-24 $13.74 $13.76 $13.74 $13.76 $13.76 1,829
2017-08-23 $13.74 $13.74 $13.72 $13.72 $13.72 317
2017-08-22 $13.72 $13.82 $13.72 $13.78 $13.78 3,012
2017-08-21 $13.69 $13.72 $13.68 $13.70 $13.70 3,446
2017-08-18 $13.66 $13.75 $13.63 $13.72 $13.72 3,102
2017-08-17 $13.75 $13.75 $13.74 $13.74 $13.74 8,140
2017-08-16 $13.89 $13.93 $13.82 $13.83 $13.83 6,966
2017-08-15 $13.93 $13.96 $13.91 $13.91 $13.91 5,477
2017-08-14 $13.80 $13.80 $13.80 $13.80 $13.80 175
2017-08-11 $13.77 $13.78 $13.75 $13.76 $13.76 5,003
2017-08-10 $13.80 $13.82 $13.72 $13.78 $13.78 8,107
2017-08-09 $13.90 $13.93 $13.84 $13.85 $13.85 100,904
2017-08-08 $14.05 $14.15 $14.00 $14.08 $14.08 114,038
2017-08-07 $14.14 $14.14 $14.05 $14.07 $14.07 4,230
2017-08-04 $14.10 $14.10 $14.05 $14.05 $14.05 2,029
2017-08-03 $13.92 $13.99 $13.92 $13.95 $13.95 3,512
2017-08-02 $13.89 $13.95 $13.88 $13.95 $13.95 2,083
2017-08-01 $13.98 $13.98 $13.89 $13.90 $13.90 8,880
2017-07-31 $14.03 $14.03 $13.95 $13.98 $13.98 1,373
2017-07-28 $13.98 $13.98 $13.92 $13.93 $13.93 7,109
2017-07-27 $13.97 $14.09 $13.97 $14.04 $14.04 5,737
2017-07-26 $14.24 $14.24 $13.95 $14.03 $14.03 10,134
2017-07-25 $14.15 $14.18 $14.15 $14.15 $14.15 665
2017-07-24 $14.07 $14.13 $14.07 $14.10 $14.10 3,051
2017-07-21 $14.14 $14.14 $14.08 $14.08 $14.08 2,310
2017-07-20 $14.18 $14.22 $14.18 $14.21 $14.21 2,319
2017-07-19 $14.26 $14.32 $14.23 $14.32 $14.32 19,741
2017-07-18 $14.24 $14.24 $14.21 $14.23 $14.23 9,250
2017-07-17 $14.30 $14.33 $14.30 $14.32 $14.32 6,520
2017-07-14 $14.41 $14.41 $14.37 $14.39 $14.39 110,758
2017-07-13 $14.54 $14.55 $14.49 $14.55 $14.55 11,959
2017-07-12 $14.50 $14.55 $14.46 $14.55 $14.55 28,969
2017-07-11 $14.58 $14.64 $14.50 $14.50 $14.50 7,398
2017-07-10 $14.65 $14.65 $14.51 $14.51 $14.51 19,252
2017-07-07 $14.54 $14.68 $14.54 $14.64 $14.64 7,820
2017-07-06 $14.47 $14.47 $14.34 $14.35 $14.35 16,437
2017-07-05 $14.56 $14.65 $14.09 $14.42 $14.42 19,841
2017-07-03 $14.40 $14.47 $14.40 $14.46 $14.46 32,445
2017-06-30 $14.20 $14.23 $14.19 $14.22 $14.22 9,523
2017-06-29 $14.22 $14.22 $14.16 $14.18 $14.18 5,515
2017-06-28 $14.14 $14.16 $14.11 $14.16 $14.16 7,776
2017-06-27 $14.13 $14.17 $14.12 $14.17 $14.17 11,742
2017-06-26 $14.18 $14.21 $14.17 $14.21 $14.21 1,988
2017-06-23 $14.05 $14.07 $14.04 $14.06 $14.06 12,125
2017-06-22 $14.09 $14.14 $14.09 $14.12 $14.12 4,385
2017-06-21 $14.20 $14.20 $14.16 $14.16 $14.16 10,708
2017-06-20 $14.17 $14.23 $14.16 $14.20 $14.20 14,997
2017-06-19 $14.13 $14.20 $14.13 $14.20 $14.20 11,151
2017-06-16 $14.07 $14.07 $14.06 $14.07 $14.07 803
2017-06-15 $14.06 $14.11 $14.06 $14.07 $14.07 1,334
2017-06-14 $13.78 $14.00 $13.78 $14.00 $14.00 18,230
2017-06-13 $14.00 $14.00 $13.92 $13.96 $13.96 137,592
2017-06-12 $13.95 $13.95 $13.92 $13.93 $13.93 8,312
2017-06-09 $13.94 $13.94 $13.87 $13.90 $13.90 17,318
2017-06-08 $13.72 $13.88 $13.72 $13.77 $13.77 19,180
2017-06-07 $13.70 $13.77 $13.62 $13.71 $13.71 22,562
2017-06-06 $13.60 $13.66 $13.60 $13.62 $13.62 18,168
2017-06-05 $13.76 $13.80 $13.74 $13.76 $13.76 9,030
2017-06-02 $13.85 $13.85 $13.78 $13.80 $13.80 2,445
2017-06-01 $13.93 $13.97 $13.91 $13.92 $13.92 4,808
2017-05-31 $13.90 $13.93 $13.85 $13.88 $13.88 2,745
2017-05-30 $13.95 $13.97 $13.94 $13.94 $13.94 8,375
2017-05-26 $13.90 $13.93 $13.88 $13.91 $13.91 14,933
2017-05-25 $14.03 $14.06 $14.01 $14.03 $14.03 9,398
2017-05-24 $14.08 $14.09 $14.00 $14.00 $14.00 2,283
2017-05-23 $13.97 $14.01 $13.97 $14.01 $14.01 1,201
2017-05-22 $14.00 $14.00 $13.98 $13.98 $13.98 1,325
2017-05-19 $14.05 $14.08 $14.03 $14.03 $14.03 952
2017-05-18 $13.96 $14.10 $13.96 $14.10 $14.10 2,017
2017-05-17 $14.04 $14.04 $13.96 $13.98 $13.98 10,586
2017-05-16 $14.27 $14.27 $14.19 $14.23 $14.23 10,541
2017-05-15 $14.27 $14.30 $14.24 $14.30 $14.30 2,480
2017-05-12 $14.30 $14.35 $14.29 $14.32 $14.32 111,702
2017-05-11 $14.38 $14.39 $14.36 $14.39 $14.39 1,181
2017-05-10 $14.38 $14.45 $14.36 $14.40 $14.40 3,208
2017-05-09 $14.43 $14.47 $14.41 $14.45 $14.45 5,064
2017-05-08 $14.31 $14.34 $14.31 $14.34 $14.34 4,096
2017-05-05 $14.33 $14.36 $14.29 $14.30 $14.30 9,712
2017-05-04 $14.32 $14.37 $14.31 $14.35 $14.35 24,051
2017-05-03 $14.08 $14.14 $14.08 $14.12 $14.12 5,918
2017-05-02 $14.06 $14.06 $14.02 $14.02 $14.02 1,770
2017-05-01 $13.91 $14.04 $13.89 $14.04 $14.04 3,995
2017-04-28 $13.92 $13.92 $13.86 $13.87 $13.87 25,305
2017-04-27 $13.96 $13.96 $13.90 $13.92 $13.92 3,104
2017-04-26 $13.97 $13.97 $13.87 $13.87 $13.87 15,555
2017-04-25 $13.89 $13.95 $13.88 $13.93 $13.93 111,600
2017-04-24 $13.85 $13.85 $13.77 $13.80 $13.80 18,781
2017-04-21 $13.68 $13.68 $13.68 $13.68 $13.68 7,246
2017-04-20 $13.74 $13.74 $13.71 $13.72 $13.72 1,610
2017-04-19 $13.70 $13.79 $13.70 $13.74 $13.74 10,243
2017-04-18 $13.68 $13.75 $13.59 $13.60 $13.60 21,632
2017-04-17 $13.65 $13.70 $13.62 $13.70 $13.70 10,643
2017-04-13 $13.67 $13.69 $13.64 $13.64 $13.64 11,008
2017-04-12 $13.79 $13.83 $13.79 $13.83 $13.83 581
2017-04-11 $13.90 $13.90 $13.78 $13.82 $13.82 16,508
2017-04-10 $14.05 $14.06 $14.02 $14.06 $14.06 2,790
2017-04-07 $13.91 $14.04 $13.88 $14.02 $14.02 7,885
2017-04-06 $14.07 $14.07 $14.03 $14.05 $14.05 1,916
2017-04-05 $14.08 $14.15 $14.01 $14.01 $14.01 3,580
2017-04-04 $14.01 $14.01 $14.00 $14.01 $14.01 1,719
2017-04-03 $14.09 $14.09 $14.02 $14.02 $14.02 16,554
2017-03-31 $14.12 $14.12 $14.06 $14.06 $14.06 302
2017-03-30 $14.10 $14.16 $14.07 $14.14 $14.14 4,204
2017-03-29 $14.02 $14.08 $14.00 $14.00 $14.00 3,757
2017-03-28 $14.06 $14.09 $14.01 $14.05 $14.05 14,005
2017-03-27 $13.93 $14.02 $13.92 $14.02 $14.02 2,680
2017-03-24 $14.10 $14.11 $14.03 $14.07 $14.07 3,442
2017-03-23 $14.11 $14.15 $14.11 $14.11 $14.11 1,537
2017-03-22 $14.09 $14.09 $14.04 $14.07 $14.07 13,918
2017-03-21 $14.21 $14.28 $14.08 $14.10 $14.10 6,905
2017-03-20 $14.34 $14.34 $14.23 $14.23 $14.23 4,959
2017-03-17 $14.28 $14.31 $14.27 $14.31 $14.31 7,720
2017-03-16 $14.23 $14.34 $14.23 $14.31 $14.31 47,313
2017-03-15 $14.66 $14.68 $14.39 $14.42 $14.42 15,741
2017-03-14 $14.54 $14.65 $14.54 $14.63 $14.63 19,749
2017-03-13 $14.64 $14.64 $14.53 $14.60 $14.60 8,676
2017-03-10 $14.61 $14.68 $14.56 $14.56 $14.56 16,786
2017-03-09 $14.61 $14.67 $14.52 $14.67 $14.67 21,910
2017-03-08 $14.56 $14.59 $14.50 $14.55 $14.55 20,277
2017-03-07 $14.37 $14.51 $14.37 $14.49 $14.49 19,818
2017-03-06 $14.25 $14.37 $14.25 $14.34 $14.34 15,216
2017-03-03 $14.30 $14.40 $14.22 $14.24 $14.24 8,596
2017-03-02 $14.20 $14.27 $14.14 $14.24 $14.24 6,961
2017-03-01 $14.20 $14.20 $14.05 $14.05 $14.05 3,463
2017-02-28 $14.00 $14.11 $13.97 $14.11 $14.11 2,730
2017-02-27 $13.94 $14.06 $13.93 $14.04 $14.04 14,529
2017-02-24 $14.00 $14.04 $13.95 $13.95 $13.95 3,100
2017-02-23 $14.14 $14.14 $14.03 $14.05 $14.05 5,682
2017-02-22 $14.20 $14.29 $14.00 $14.17 $14.17 14,315
2017-02-21 $14.30 $14.30 $14.17 $14.25 $14.25 46,942
2017-02-17 $14.15 $14.24 $14.13 $14.21 $14.21 46,673
2017-02-16 $14.17 $14.19 $14.14 $14.17 $14.17 37,871
2017-02-15 $14.37 $14.37 $14.26 $14.27 $14.27 960
2017-02-14 $14.22 $14.41 $14.22 $14.31 $14.31 18,077
2017-02-13 $14.31 $14.44 $14.31 $14.34 $14.34 5,842
2017-02-10 $14.33 $14.33 $14.23 $14.23 $14.23 2,461
2017-02-09 $14.12 $14.29 $14.12 $14.29 $14.29 5,005
2017-02-08 $14.14 $14.24 $14.14 $14.16 $14.16 8,349
2017-02-07 $14.28 $14.30 $14.21 $14.25 $14.25 33,693
2017-02-06 $14.33 $14.35 $14.21 $14.27 $14.27 59,288
2017-02-03 $14.52 $14.52 $14.42 $14.42 $14.42 11,005
2017-02-02 $14.37 $14.49 $14.35 $14.47 $14.47 24,648
2017-02-01 $14.59 $14.70 $14.51 $14.53 $14.53 13,272
2017-01-31 $14.51 $14.56 $14.46 $14.49 $14.49 17,613
2017-01-30 $14.87 $14.87 $14.69 $14.73 $14.73 7,560
2017-01-27 $14.91 $14.91 $14.81 $14.81 $14.81 4,125
2017-01-26 $14.84 $14.89 $14.78 $14.81 $14.81 46,177
2017-01-25 $14.74 $14.75 $14.64 $14.70 $14.70 6,320
2017-01-24 $14.44 $14.54 $14.41 $14.54 $14.54 3,780
2017-01-23 $14.47 $14.49 $14.41 $14.43 $14.43 9,362
2017-01-20 $14.67 $14.67 $14.53 $14.56 $14.56 3,818
2017-01-19 $14.71 $14.77 $14.56 $14.59 $14.59 5,683
2017-01-18 $14.50 $14.60 $14.44 $14.60 $14.60 26,605
2017-01-17 $14.45 $14.52 $14.40 $14.46 $14.46 46,540
2017-01-13 $14.81 $14.81 $14.64 $14.73 $14.73 30,648
2017-01-12 $14.66 $14.77 $14.57 $14.69 $14.69 164,642
2017-01-11 $14.84 $15.01 $14.66 $14.74 $14.74 41,408
2017-01-10 $14.80 $14.87 $14.77 $14.81 $14.81 4,253
2017-01-09 $15.04 $15.04 $14.82 $14.86 $14.86 17,980
2017-01-06 $15.04 $15.05 $14.99 $15.02 $15.02 3,211
2017-01-05 $14.96 $15.03 $14.85 $14.90 $14.90 32,848
2017-01-04 $15.24 $15.24 $15.09 $15.18 $15.18 60,409
2017-01-03 $15.41 $15.41 $15.15 $15.20 $15.20 109,442
2016-12-30 $15.17 $15.37 $15.17 $15.35 $15.35 27,009
2016-12-29 $15.44 $15.44 $15.17 $15.22 $15.22 72,546
2016-12-28 $15.44 $15.53 $15.40 $15.50 $15.50 8,220
2016-12-27 $15.50 $15.54 $15.41 $15.47 $15.47 34,205
2016-12-23 $15.52 $15.60 $15.51 $15.54 $15.54 1,975
2016-12-22 $15.55 $15.60 $15.54 $15.57 $15.57 7,862
2016-12-21 $15.57 $15.63 $15.46 $15.53 $15.53 36,672
2016-12-20 $15.56 $15.68 $15.56 $15.62 $15.62 31,010
2016-12-19 $15.41 $15.56 $15.41 $15.54 $15.54 30,715
2016-12-16 $15.59 $15.64 $15.41 $15.53 $15.53 30,445
2016-12-15 $15.61 $15.72 $15.61 $15.68 $15.68 88,175
2016-12-14 $15.18 $15.43 $15.17 $15.43 $15.43 6,587
2016-12-13 $15.23 $15.30 $15.18 $15.28 $15.28 21,048
2016-12-12 $15.26 $15.26 $15.13 $15.21 $15.21 4,049
2016-12-09 $15.20 $15.26 $15.18 $15.26 $15.26 6,849
2016-12-08 $15.00 $15.12 $15.00 $15.12 $15.12 76,691
2016-12-07 $15.02 $15.09 $14.95 $15.02 $15.02 16,885
2016-12-06 $15.09 $15.14 $15.03 $15.14 $15.14 7,925
2016-12-05 $15.09 $15.21 $15.02 $15.07 $15.07 6,760
2016-12-02 $15.01 $15.06 $14.98 $15.01 $15.01 7,165
2016-12-01 $15.13 $15.19 $15.05 $15.12 $15.12 130,171
2016-11-30 $14.92 $15.08 $14.92 $15.01 $15.01 63,499
2016-11-29 $14.89 $14.91 $14.81 $14.84 $14.84 10,336
2016-11-28 $14.90 $14.90 $14.77 $14.79 $14.79 20,334
2016-11-25 $14.86 $14.95 $14.85 $14.92 $14.92 37,147
2016-11-23 $14.75 $14.92 $14.75 $14.83 $14.83 48,228
2016-11-22 $14.56 $14.63 $14.56 $14.60 $14.60 7,182
2016-11-21 $14.57 $14.64 $14.53 $14.56 $14.56 12,681
2016-11-18 $14.62 $14.69 $14.54 $14.66 $14.66 50,217
2016-11-17 $14.44 $14.58 $14.38 $14.52 $14.52 25,090
2016-11-16 $14.40 $14.44 $14.38 $14.44 $14.44 6,764
2016-11-15 $14.42 $14.45 $14.41 $14.45 $14.45 15,893
2016-11-14 $14.48 $14.60 $14.39 $14.50 $14.50 63,544
2016-11-11 $14.09 $14.47 $14.09 $14.43 $14.43 49,053
2016-11-10 $13.92 $14.10 $13.89 $14.10 $14.10 25,444
2016-11-09 $13.52 $13.95 $13.52 $13.90 $13.90 40,526
2016-11-08 $13.80 $13.91 $13.75 $13.91 $13.91 81,667
2016-11-07 $13.80 $13.82 $13.74 $13.80 $13.80 12,962
2016-11-04 $13.52 $13.57 $13.48 $13.53 $13.53 20,960
2016-11-03 $13.59 $13.60 $13.53 $13.53 $13.53 156,279
2016-11-02 $13.57 $13.62 $13.49 $13.62 $13.62 16,423
2016-11-01 $13.69 $13.72 $13.68 $13.71 $13.71 68,303
2016-10-31 $13.86 $13.89 $13.86 $13.86 $13.86 3,787
2016-10-28 $13.89 $13.92 $13.76 $13.85 $13.85 72,561
2016-10-27 $13.93 $13.95 $13.91 $13.92 $13.92 18,676
2016-10-26 $13.85 $14.00 $13.85 $14.00 $14.00 2,797
2016-10-25 $13.99 $14.01 $13.84 $13.84 $13.84 3,694
2016-10-24 $13.88 $14.03 $13.88 $14.02 $14.02 1,889
2016-10-21 $13.94 $13.97 $13.93 $13.94 $13.94 2,896
2016-10-20 $13.84 $13.99 $13.84 $13.97 $13.97 2,215
2016-10-19 $13.91 $13.93 $13.85 $13.90 $13.90 6,759
2016-10-18 $13.96 $14.02 $13.96 $14.01 $14.01 2,850
2016-10-17 $14.05 $14.09 $14.03 $14.08 $14.08 51,636
2016-10-14 $14.06 $14.10 $14.04 $14.09 $14.09 6,094
2016-10-13 $14.01 $14.04 $14.00 $14.03 $14.03 7,436
2016-10-12 $14.05 $14.14 $14.03 $14.06 $14.06 6,820
2016-10-11 $14.01 $14.09 $14.00 $14.07 $14.07 6,039
2016-10-10 $13.99 $14.06 $13.99 $14.04 $14.04 6,045
2016-10-07 $14.04 $14.15 $13.99 $14.10 $14.10 24,668
2016-10-06 $14.08 $14.18 $14.00 $14.09 $14.09 165,182
2016-10-05 $13.90 $13.98 $13.86 $13.95 $13.95 24,337
2016-10-04 $13.75 $13.95 $13.74 $13.95 $13.95 33,098
2016-10-03 $13.44 $13.59 $13.44 $13.51 $13.51 71,191
2016-09-30 $13.30 $13.44 $13.30 $13.40 $13.40 16,250
2016-09-29 $13.39 $13.41 $13.35 $13.36 $13.36 8,333
2016-09-28 $13.39 $13.44 $13.36 $13.36 $13.36 6,478
2016-09-27 $13.31 $13.35 $13.31 $13.31 $13.31 5,152
2016-09-26 $13.28 $13.28 $13.17 $13.26 $13.26 19,416
2016-09-23 $13.20 $13.32 $13.20 $13.31 $13.31 70,448
2016-09-22 $13.28 $13.34 $13.19 $13.21 $13.21 22,639
2016-09-21 $13.34 $13.43 $13.25 $13.25 $13.25 16,846
2016-09-20 $13.47 $13.62 $13.44 $13.44 $13.44 80,504
2016-09-19 $13.55 $13.55 $13.47 $13.47 $13.47 4,055
2016-09-16 $13.62 $13.70 $13.49 $13.67 $13.67 30,156
2016-09-15 $13.42 $13.50 $13.41 $13.47 $13.47 13,485
2016-09-14 $13.46 $13.49 $13.37 $13.41 $13.41 15,021
2016-09-13 $13.37 $13.46 $13.35 $13.44 $13.44 3,751
2016-09-12 $13.40 $13.46 $13.32 $13.35 $13.35 34,849
2016-09-09 $13.30 $13.43 $13.29 $13.32 $13.32 5,902
2016-09-08 $13.39 $13.39 $13.25 $13.28 $13.28 7,955
2016-09-07 $13.09 $13.22 $13.09 $13.19 $13.19 19,907
2016-09-06 $13.46 $13.65 $13.10 $13.14 $13.14 173,737
2016-09-02 $13.57 $13.60 $13.39 $13.59 $13.59 16,349
2016-09-01 $13.68 $13.75 $13.52 $13.58 $13.58 109,572
2016-08-31 $13.75 $13.75 $13.55 $13.67 $13.67 46,683
2016-08-30 $13.77 $13.86 $13.69 $13.71 $13.71 19,426
2016-08-29 $13.71 $13.79 $13.70 $13.70 $13.70 18,597
2016-08-26 $13.65 $13.70 $13.48 $13.65 $13.65 12,818
2016-08-25 $13.83 $13.87 $13.61 $13.75 $13.75 27,030
2016-08-24 $13.78 $13.89 $13.60 $13.87 $13.87 13,551
2016-08-23 $13.55 $13.56 $13.42 $13.51 $13.51 5,536
2016-08-22 $13.37 $13.77 $13.35 $13.55 $13.55 17,664
2016-08-19 $13.32 $13.33 $13.25 $13.30 $13.30 7,126
2016-08-18 $13.22 $13.25 $13.12 $13.17 $13.17 16,141
2016-08-17 $13.20 $13.35 $13.19 $13.31 $13.31 15,622
2016-08-16 $13.50 $13.50 $13.11 $13.16 $13.16 26,134
2016-08-15 $13.51 $13.88 $13.50 $13.51 $13.51 9,066
2016-08-12 $13.17 $13.81 $13.17 $13.75 $13.75 200,391
2016-08-11 $13.31 $13.40 $13.15 $13.32 $13.32 9,258
2016-08-10 $13.21 $13.29 $13.21 $13.27 $13.27 4,528
2016-08-09 $13.33 $13.37 $13.26 $13.37 $13.37 9,426
2016-08-08 $13.37 $13.39 $13.27 $13.31 $13.31 10,428
2016-08-05 $13.23 $13.36 $13.18 $13.27 $13.27 32,801
2016-08-04 $13.01 $13.15 $12.94 $13.05 $13.05 27,109
2016-08-03 $13.05 $13.05 $12.99 $13.02 $13.02 25,120
2016-08-02 $13.02 $13.17 $12.92 $12.94 $12.94 125,360
2016-08-01 $13.22 $13.32 $13.09 $13.14 $13.14 26,873
2016-07-29 $13.37 $13.37 $13.05 $13.10 $13.10 56,127
2016-07-28 $13.35 $13.42 $13.22 $13.32 $13.32 49,245
2016-07-27 $13.43 $13.50 $13.24 $13.24 $13.24 35,077
2016-07-26 $13.44 $13.54 $13.40 $13.52 $13.52 20,310
2016-07-25 $13.48 $13.48 $13.37 $13.46 $13.46 130,577
2016-07-22 $13.40 $13.41 $13.32 $13.33 $13.33 10,890
2016-07-21 $13.60 $13.75 $13.18 $13.24 $13.24 197,456
2016-07-20 $13.52 $13.76 $13.50 $13.55 $13.55 7,962
2016-07-19 $13.40 $13.71 $13.29 $13.47 $13.47 81,584
2016-07-18 $13.71 $13.71 $13.23 $13.23 $13.23 61,924
2016-07-15 $13.32 $13.36 $13.16 $13.30 $13.30 78,897
2016-07-14 $13.38 $13.38 $13.22 $13.22 $13.22 83,669
2016-07-13 $13.13 $13.15 $13.10 $13.11 $13.11 5,370
2016-07-12 $13.39 $13.39 $13.08 $13.22 $13.22 26,907
2016-07-11 $12.96 $13.01 $12.93 $13.01 $13.01 137,400
2016-07-08 $12.97 $13.03 $12.88 $12.88 $12.88 15,883
2016-07-07 $12.88 $13.01 $12.88 $12.93 $12.93 17,920
2016-07-06 $12.84 $12.91 $12.73 $12.89 $12.89 78,868
2016-07-05 $13.04 $13.11 $12.96 $12.99 $12.99 232,533
2016-07-01 $13.21 $13.21 $13.08 $13.08 $13.08 76,906
2016-06-30 $13.35 $13.40 $13.25 $13.30 $13.30 33,030
2016-06-29 $13.33 $13.37 $13.25 $13.35 $13.35 84,989
2016-06-28 $13.36 $13.70 $13.36 $13.41 $13.41 146,727
2016-06-27 $13.22 $13.34 $13.22 $13.25 $13.25 122,500
2016-06-24 $13.17 $13.45 $13.17 $13.33 $13.33 112,148
2016-06-23 $14.03 $14.06 $13.96 $14.05 $14.05 50,493
2016-06-22 $13.97 $14.00 $13.93 $13.98 $13.98 47,207
2016-06-21 $13.87 $13.99 $13.86 $13.99 $13.99 33,648
2016-06-20 $13.87 $13.87 $13.69 $13.69 $13.69 77,384
2016-06-17 $13.70 $13.74 $13.58 $13.58 $13.58 45,479
2016-06-16 $13.47 $13.80 $13.39 $13.80 $13.80 78,746
2016-06-15 $13.77 $13.77 $13.62 $13.65 $13.65 13,520
2016-06-14 $13.77 $13.80 $13.71 $13.75 $13.75 147,401
2016-06-13 $13.79 $13.82 $13.75 $13.76 $13.76 13,605
2016-06-10 $13.83 $13.93 $13.83 $13.87 $13.87 11,844
2016-06-09 $14.01 $14.01 $13.92 $13.94 $13.94 116,843
2016-06-08 $14.03 $14.07 $14.02 $14.03 $14.03 33,791
2016-06-07 $14.32 $14.32 $14.23 $14.24 $14.24 5,642
2016-06-06 $14.18 $14.28 $14.18 $14.23 $14.23 26,161
2016-06-03 $14.35 $14.35 $14.25 $14.25 $14.25 181,381
2016-06-02 $14.63 $14.67 $14.63 $14.64 $14.64 176,366
2016-06-01 $14.58 $14.69 $14.58 $14.63 $14.63 179,839
2016-05-31 $14.64 $14.69 $14.58 $14.60 $14.60 34,274
2016-05-27 $14.60 $14.69 $14.60 $14.65 $14.65 217,018
2016-05-26 $14.44 $14.72 $14.40 $14.55 $14.55 252,214
2016-05-25 $14.51 $14.57 $14.49 $14.49 $14.49 28,135
2016-05-24 $14.43 $14.46 $14.35 $14.46 $14.46 38,958
2016-05-23 $14.30 $14.30 $14.20 $14.22 $14.22 20,367
2016-05-20 $14.13 $14.22 $14.13 $14.19 $14.19 5,467
2016-05-19 $14.27 $14.27 $14.15 $14.17 $14.17 56,871
2016-05-18 $13.96 $14.15 $13.93 $14.13 $14.13 122,308
2016-05-17 $13.96 $13.98 $13.87 $13.90 $13.90 28,944
2016-05-16 $13.77 $13.98 $13.77 $13.95 $13.95 10,658
2016-05-13 $14.04 $14.04 $13.97 $13.98 $13.98 1,758
2016-05-12 $13.93 $14.05 $13.89 $14.05 $14.05 164,571
2016-05-11 $13.92 $13.96 $13.92 $13.93 $13.93 14,008
2016-05-10 $14.06 $14.12 $14.01 $14.03 $14.03 19,589
2016-05-09 $14.04 $14.08 $14.03 $14.08 $14.08 14,647
2016-05-06 $13.90 $13.90 $13.73 $13.79 $13.79 35,135
2016-05-05 $13.82 $13.98 $13.82 $13.94 $13.94 27,124
2016-05-04 $13.88 $13.98 $13.85 $13.89 $13.89 315,389
2016-05-03 $13.71 $13.85 $13.71 $13.81 $13.81 43,743
2016-05-02 $13.71 $13.88 $13.70 $13.78 $13.78 28,535
2016-04-29 $13.89 $13.90 $13.71 $13.75 $13.75 60,762
2016-04-28 $14.20 $14.20 $14.02 $14.03 $14.03 21,752
2016-04-27 $14.33 $14.35 $14.26 $14.32 $14.32 6,280
2016-04-26 $14.30 $14.37 $14.30 $14.35 $14.35 19,739
2016-04-25 $14.41 $14.43 $14.37 $14.39 $14.39 9,971
2016-04-22 $14.39 $14.51 $14.32 $14.47 $14.47 21,469
2016-04-21 $14.17 $14.28 $14.17 $14.27 $14.27 10,019
2016-04-20 $14.23 $14.35 $14.19 $14.33 $14.33 40,572
2016-04-19 $14.21 $14.25 $14.19 $14.24 $14.24 24,913
2016-04-18 $14.40 $14.49 $14.38 $14.47 $14.47 40,900
2016-04-15 $14.56 $14.56 $14.43 $14.45 $14.45 35,756
2016-04-14 $14.45 $14.57 $14.43 $14.56 $14.56 51,104
2016-04-13 $14.31 $14.36 $14.27 $14.34 $14.34 30,462
2016-04-12 $14.16 $14.24 $14.09 $14.18 $14.18 76,680
2016-04-11 $14.22 $14.27 $14.16 $14.20 $14.20 31,860
2016-04-08 $14.41 $14.44 $14.35 $14.38 $14.38 46,487
2016-04-07 $14.35 $14.44 $14.34 $14.38 $14.38 80,260
2016-04-06 $14.65 $14.65 $14.53 $14.59 $14.59 252,158
2016-04-05 $14.50 $14.56 $14.47 $14.49 $14.49 95,339
2016-04-04 $14.57 $14.68 $14.55 $14.68 $14.68 47,408
2016-04-01 $14.65 $14.73 $14.58 $14.58 $14.58 36,442
2016-03-31 $14.42 $14.53 $14.40 $14.48 $14.48 90,773
2016-03-30 $14.47 $14.56 $14.43 $14.55 $14.55 45,505
2016-03-29 $14.50 $14.61 $14.02 $14.31 $14.31 82,397
2016-03-28 $14.58 $14.65 $14.58 $14.64 $14.64 17,602
2016-03-24 $14.61 $14.65 $14.59 $14.65 $14.65 29,467
2016-03-23 $14.58 $14.67 $14.57 $14.62 $14.62 64,174
2016-03-22 $14.25 $14.33 $14.21 $14.28 $14.28 51,344
2016-03-21 $14.32 $14.40 $14.30 $14.35 $14.35 33,005
2016-03-18 $14.29 $14.29 $14.18 $14.22 $14.22 47,938
2016-03-17 $14.11 $14.20 $13.50 $14.20 $14.20 129,912
2016-03-16 $14.51 $14.53 $14.12 $14.14 $14.14 69,688
2016-03-15 $14.55 $14.55 $14.45 $14.45 $14.45 566,057
2016-03-14 $14.21 $14.52 $14.21 $14.49 $14.49 603,290
2016-03-11 $14.09 $14.28 $14.05 $14.28 $14.28 72,992
2016-03-10 $14.16 $14.16 $14.00 $14.01 $14.01 728,250
2016-03-09 $14.36 $14.36 $14.18 $14.27 $14.27 47,563
2016-03-08 $14.06 $14.19 $14.00 $14.16 $14.16 626,517
2016-03-07 $14.11 $14.15 $14.03 $14.07 $14.07 63,138
2016-03-04 $14.07 $14.22 $13.93 $14.22 $14.22 253,918
2016-03-03 $14.31 $14.98 $14.08 $14.11 $14.11 668,846
2016-03-02 $14.46 $14.46 $14.35 $14.39 $14.39 55,889
2016-03-01 $14.38 $14.55 $14.38 $14.51 $14.51 65,593
2016-02-29 $14.54 $14.54 $14.39 $14.40 $14.40 85,725
2016-02-26 $14.58 $14.79 $14.56 $14.62 $14.62 91,288
2016-02-25 $14.51 $14.54 $14.35 $14.51 $14.51 678,978
2016-02-24 $14.39 $14.56 $14.22 $14.55 $14.55 101,363
2016-02-23 $14.67 $14.70 $14.58 $14.61 $14.61 45,750
2016-02-22 $14.89 $14.89 $14.78 $14.88 $14.88 75,003
2016-02-19 $14.57 $14.60 $14.50 $14.55 $14.55 112,623
2016-02-18 $14.90 $14.90 $14.41 $14.43 $14.43 565,362
2016-02-17 $14.93 $14.93 $14.78 $14.87 $14.87 72,922
2016-02-16 $14.85 $15.00 $14.75 $15.00 $15.00 577,901
2016-02-12 $14.47 $14.49 $14.38 $14.42 $14.42 130,602
2016-02-11 $14.40 $14.51 $14.06 $14.31 $14.31 710,490
2016-02-10 $15.11 $15.23 $15.03 $15.03 $15.03 155,716
2016-02-09 $15.03 $15.18 $15.00 $15.18 $15.18 870,423
2016-02-08 $15.12 $15.17 $14.99 $15.11 $15.11 156,690
2016-02-05 $15.80 $16.11 $15.35 $15.35 $15.35 61,790
2016-02-04 $15.63 $15.71 $15.61 $15.62 $15.62 21,887
2016-02-03 $15.93 $15.93 $15.77 $15.77 $15.77 496,826
2016-02-02 $16.01 $16.10 $16.00 $16.03 $16.03 523,335
2016-02-01 $16.09 $16.09 $15.97 $15.97 $15.97 511,005
2016-01-29 $16.19 $16.26 $16.17 $16.19 $16.19 64,251
2016-01-28 $16.23 $16.24 $16.18 $16.24 $16.24 529,424
2016-01-27 $16.21 $16.21 $16.00 $16.04 $16.04 22,396
2016-01-26 $16.46 $16.46 $16.09 $16.10 $16.10 20,357
2016-01-25 $16.36 $16.36 $16.34 $16.34 $16.34 9,619
2016-01-22 $16.51 $16.53 $16.42 $16.49 $16.49 74,237
2016-01-21 $16.51 $16.57 $16.45 $16.46 $16.46 10,875
2016-01-20 $16.45 $16.47 $16.34 $16.41 $16.41 266,833
2016-01-19 $16.65 $16.72 $16.60 $16.67 $16.67 141,593
2016-01-15 $16.51 $16.67 $16.51 $16.63 $16.63 199,261
2016-01-14 $16.71 $16.92 $16.65 $16.83 $16.83 90,533
2016-01-13 $16.65 $16.67 $16.53 $16.54 $16.54 24,485
2016-01-12 $16.67 $16.71 $16.59 $16.61 $16.61 434,409
2016-01-11 $16.44 $16.56 $16.44 $16.56 $16.56 452,269
2016-01-08 $16.40 $16.48 $16.35 $16.39 $16.39 128,265
2016-01-07 $16.36 $16.44 $16.28 $16.28 $16.28 462,547
2016-01-06 $16.60 $16.70 $16.53 $16.56 $16.56 460,057
2016-01-05 $16.81 $16.84 $16.76 $16.80 $16.80 45,965
2016-01-04 $16.82 $16.91 $16.73 $16.85 $16.85 113,372
2015-12-31 $17.07 $17.11 $17.07 $17.10 $17.10 11,112
2015-12-30 $17.09 $17.10 $17.08 $17.09 $17.09 27,516
2015-12-29 $16.93 $16.97 $16.93 $16.96 $16.96 25,600
2015-12-28 $16.92 $16.99 $16.92 $16.95 $16.95 98,778
2015-12-24 $16.86 $16.86 $16.82 $16.82 $16.82 6,185
2015-12-23 $16.93 $16.96 $16.91 $16.94 $16.94 15,417
2015-12-22 $16.81 $16.90 $16.81 $16.90 $16.90 34,648
2015-12-21 $16.85 $16.85 $16.75 $16.79 $16.79 21,835
2015-12-18 $17.11 $17.11 $16.95 $17.00 $17.00 81,205
2015-12-17 $17.18 $17.26 $17.18 $17.26 $17.26 65,014
2015-12-16 $16.91 $16.96 $16.82 $16.90 $16.90 68,603
2015-12-15 $17.05 $17.10 $17.01 $17.09 $17.09 37,565
2015-12-14 $16.90 $17.05 $16.90 $17.03 $17.03 43,639
2015-12-11 $17.03 $17.03 $16.81 $16.83 $16.83 39,589
2015-12-10 $16.92 $16.94 $16.88 $16.92 $16.92 16,743
2015-12-09 $16.73 $16.94 $16.72 $16.87 $16.87 42,804
2015-12-08 $16.82 $16.90 $16.81 $16.87 $16.87 73,997
2015-12-07 $16.80 $16.92 $16.80 $16.89 $16.89 348,609
2015-12-04 $16.88 $16.89 $16.65 $16.67 $16.67 103,331
2015-12-03 $17.15 $17.17 $17.02 $17.05 $17.05 29,855
2015-12-02 $17.13 $17.25 $17.12 $17.22 $17.22 84,132
2015-12-01 $16.96 $17.04 $16.95 $16.97 $16.97 46,787
2015-11-30 $17.07 $17.08 $16.95 $17.02 $17.02 140,641
2015-11-27 $17.14 $17.18 $17.11 $17.12 $17.12 17,012
2015-11-25 $16.96 $16.98 $16.91 $16.94 $16.94 18,271
2015-11-24 $16.85 $16.91 $16.83 $16.89 $16.89 23,824
2015-11-23 $16.95 $17.00 $16.91 $16.99 $16.99 137,276
2015-11-20 $16.78 $16.87 $16.78 $16.86 $16.86 20,427
2015-11-19 $16.87 $16.87 $16.72 $16.79 $16.79 86,527
2015-11-18 $16.96 $16.99 $16.90 $16.96 $16.96 37,294
2015-11-17 $16.83 $17.01 $16.82 $16.96 $16.96 205,482
2015-11-16 $16.72 $16.80 $16.72 $16.77 $16.77 73,973
2015-11-13 $16.78 $16.79 $16.76 $16.79 $16.79 51,479
2015-11-12 $16.85 $16.85 $16.71 $16.74 $16.74 19,949
2015-11-11 $16.71 $16.75 $16.69 $16.74 $16.74 22,098
2015-11-10 $16.70 $16.72 $16.63 $16.71 $16.71 25,429
2015-11-09 $16.68 $16.69 $16.64 $16.65 $16.65 49,382
2015-11-06 $16.68 $16.71 $16.67 $16.70 $16.70 26,104
2015-11-05 $16.43 $16.49 $16.42 $16.48 $16.48 24,009
2015-11-04 $16.26 $16.44 $16.26 $16.42 $16.42 26,459
2015-11-03 $16.16 $16.33 $16.16 $16.29 $16.29 28,414
2015-11-02 $16.04 $16.07 $16.02 $16.05 $16.05 255,991
2015-10-30 $15.91 $15.98 $15.77 $15.95 $15.95 58,428
2015-10-29 $15.80 $15.89 $15.75 $15.88 $15.88 44,263
2015-10-28 $15.42 $15.78 $15.34 $15.71 $15.71 68,027
2015-10-27 $15.58 $15.58 $15.56 $15.58 $15.58 11,451
2015-10-26 $15.57 $15.63 $15.56 $15.62 $15.62 13,850
2015-10-23 $15.64 $15.65 $15.58 $15.62 $15.62 11,846
2015-10-22 $15.62 $15.62 $15.52 $15.59 $15.59 43,462
2015-10-21 $15.48 $15.62 $15.48 $15.57 $15.57 27,978
2015-10-20 $15.43 $15.46 $15.37 $15.43 $15.43 74,738
2015-10-19 $15.43 $15.55 $15.43 $15.55 $15.55 33,894
2015-10-16 $15.35 $15.46 $15.32 $15.46 $15.46 59,666
2015-10-15 $15.36 $15.39 $15.24 $15.34 $15.34 256,101
2015-10-14 $15.46 $15.48 $15.26 $15.26 $15.26 115,929
2015-10-13 $15.64 $15.64 $15.57 $15.57 $15.57 33,545
2015-10-12 $15.60 $15.67 $15.59 $15.65 $15.65 38,269
2015-10-09 $15.80 $15.80 $15.69 $15.72 $15.72 133,038
2015-10-08 $15.97 $15.99 $15.89 $15.99 $15.99 74,201
2015-10-07 $15.86 $15.93 $15.84 $15.89 $15.89 49,821
2015-10-06 $15.88 $15.90 $15.81 $15.88 $15.88 41,674
2015-10-05 $15.98 $16.08 $15.96 $16.04 $16.04 1,377,657
2015-10-02 $16.09 $16.09 $15.97 $16.01 $16.01 82,028
2015-10-01 $16.31 $16.38 $16.31 $16.36 $16.36 21,016
2015-09-30 $16.36 $16.39 $16.32 $16.33 $16.33 19,394
2015-09-29 $16.13 $16.18 $16.09 $16.17 $16.17 27,151
2015-09-28 $16.12 $16.13 $16.04 $16.11 $16.11 136,716
2015-09-25 $15.90 $15.95 $15.87 $15.88 $15.88 40,580
2015-09-24 $15.93 $15.93 $15.76 $15.81 $15.81 78,741
2015-09-23 $16.10 $16.14 $16.09 $16.14 $16.14 18,435
2015-09-22 $16.25 $16.26 $16.18 $16.21 $16.21 40,672
2015-09-21 $16.10 $16.11 $16.08 $16.10 $16.10 33,095
2015-09-18 $16.02 $16.05 $15.98 $16.01 $16.01 43,492
2015-09-17 $16.31 $16.33 $16.10 $16.12 $16.12 97,593
2015-09-16 $16.39 $16.39 $16.23 $16.28 $16.28 109,614
2015-09-15 $16.49 $16.52 $16.48 $16.49 $16.49 69,669
2015-09-14 $16.50 $16.50 $16.43 $16.45 $16.45 144,567
2015-09-11 $16.53 $16.58 $16.46 $16.46 $16.46 41,098
2015-09-10 $16.39 $16.44 $16.38 $16.42 $16.42 30,689
2015-09-09 $16.39 $16.55 $16.39 $16.47 $16.47 49,532
2015-09-08 $16.25 $16.28 $16.20 $16.25 $16.25 30,693
2015-09-04 $16.31 $16.31 $16.25 $16.25 $16.25 33,585
2015-09-03 $16.21 $16.24 $16.14 $16.21 $16.21 37,845
2015-09-02 $15.99 $16.11 $15.99 $16.10 $16.10 27,925
2015-09-01 $15.95 $16.03 $15.95 $16.00 $16.00 62,562
2015-08-31 $16.18 $16.18 $16.06 $16.07 $16.07 159,351
2015-08-28 $16.13 $16.13 $15.99 $16.09 $16.09 50,815
2015-08-27 $16.30 $16.33 $16.20 $16.25 $16.25 43,421
2015-08-26 $16.24 $16.33 $16.20 $16.24 $16.24 78,712
2015-08-25 $15.88 $16.08 $15.88 $16.01 $16.01 37,006
2015-08-24 $15.65 $15.89 $12.40 $15.79 $15.79 347,664
2015-08-21 $15.74 $15.84 $15.68 $15.70 $15.70 154,528
2015-08-20 $15.91 $15.93 $15.79 $15.84 $15.84 77,052
2015-08-19 $16.25 $16.25 $16.10 $16.12 $16.12 68,534
2015-08-18 $16.41 $16.44 $16.32 $16.35 $16.35 55,464
2015-08-17 $16.30 $16.37 $16.28 $16.35 $16.35 108,725
2015-08-14 $16.35 $16.43 $16.30 $16.39 $16.39 37,779
2015-08-13 $16.36 $16.40 $16.35 $16.38 $16.38 132,058
2015-08-12 $16.36 $16.36 $16.22 $16.25 $16.25 1,383,081
2015-08-11 $16.44 $16.54 $16.43 $16.48 $16.48 47,523
2015-08-10 $16.68 $16.68 $16.48 $16.57 $16.57 83,938
2015-08-07 $16.75 $16.75 $16.64 $16.73 $16.73 18,223
2015-08-06 $16.82 $16.82 $16.71 $16.78 $16.78 26,205
2015-08-05 $16.77 $16.87 $16.77 $16.86 $16.86 17,220
2015-08-04 $16.75 $16.83 $16.73 $16.80 $16.80 35,165
2015-08-03 $16.75 $16.83 $16.72 $16.82 $16.82 147,649
2015-07-31 $16.60 $16.72 $16.58 $16.69 $16.69 39,597
2015-07-30 $16.81 $16.83 $16.69 $16.78 $16.78 70,773
2015-07-29 $16.70 $16.74 $16.62 $16.67 $16.67 49,246
2015-07-28 $16.67 $16.70 $16.64 $16.68 $16.68 65,940
2015-07-27 $16.69 $16.72 $16.59 $16.70 $16.70 161,336
2015-07-24 $16.88 $16.91 $16.60 $16.63 $16.63 73,901
2015-07-23 $16.69 $16.80 $16.65 $16.77 $16.77 90,351
2015-07-22 $16.77 $16.79 $16.69 $16.70 $16.70 63,307

Deutsche Bank AG London (DGZ) News Headlines

Recent Deutsche Bank AG London (DGZ) News
Similar Companies to Deutsche Bank AG London (DGZ) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.