Global X MSCI SuperDividend EAFE ETF (EFAS) Exchange: NASDAQ

Data as of Aug. 22, 2025

$19.00 ($-0.05) -0.29%

Global X MSCI SuperDividend EAFE ETF - Daily Information
Click for more stock information on Global X MSCI SuperDividend EAFE ETF.
Daily Information Data
Date Aug. 22, 2025
Open $19.11
Previous Close $19.00
High $19.14
Low $18.92
Adjusted Open $19.11
Previous Adjusted Close $19.00
Adjusted High $19.14
Adjusted Low $18.92

About Global X MSCI SuperDividend EAFE ETF (EFAS)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index tracks the performance of 50 equally-weighted companies that rank among the highest dividend yielding equity securities in Europe, Australasia and the Far East, as defined by MSCI, the provider of the Underlying Index ("Index Provider"). The Underlying Index begins with the MSCI EAFE Index, which is a capitalization-weighted index, and then follows a rules-based methodology that is designed to select among the highest dividend yielding equity securities of the MSCI EAFE Index. The Underlying Index is equal weighted and rebalanced annually. As of December 31, 2019, components from the following 15 developed market countries were eligible for inclusion in the Underlying Index: Australia, Finland, France, Germany, Hong Kong, Israel, Italy, Netherlands, New Zealand, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Underlying Index may include large-, mid- or small-capitalization companies. As of December 31, 2019, the Underlying Index primarily includes components from the following sectors: Consumer Discretionary, Energy, Financials, Materials, Real Estate, Telecommunication Services, and Utilities. The components of the Underlying Index, and the degree to which these components represent certain industries, are likely to change over time. The Fund's investment objective and Underlying Index may be changed without shareholder approval.  The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index had significant exposure to the financials sector.

Historical Stock Data for Global X MSCI SuperDividend EAFE ETF (EFAS)

Date Open High Low Close Adj.Close Volume
2025-08-19 $19.11 $19.14 $18.92 $19.00 $19.00 23,127
2025-08-18 $19.49 $19.49 $18.98 $19.05 $19.05 26,090
2025-08-15 $19.15 $19.17 $19.11 $19.16 $19.16 21,537
2025-08-14 $19.13 $19.13 $19.00 $19.11 $19.11 18,011
2025-08-13 $19.01 $19.15 $19.01 $19.12 $19.12 12,864
2025-08-12 $18.89 $19.00 $18.88 $18.98 $18.98 32,429
2025-08-11 $18.91 $18.91 $18.78 $18.80 $18.80 22,264
2025-08-08 $18.82 $18.87 $18.72 $18.78 $18.78 29,245
2025-08-07 $18.66 $18.75 $18.65 $18.69 $18.69 16,309
2025-08-06 $18.59 $18.70 $18.53 $18.59 $18.59 19,331
2025-08-05 $18.42 $18.44 $18.30 $18.42 $18.42 13,674
2025-08-04 $18.33 $18.49 $18.33 $18.41 $18.34 28,888
2025-08-01 $18.17 $18.27 $18.10 $18.21 $18.21 21,067
2025-07-31 $18.23 $18.31 $18.15 $18.21 $18.21 31,764
2025-07-30 $18.35 $18.41 $18.22 $18.27 $18.27 26,717
2025-07-29 $18.46 $18.51 $18.35 $18.42 $18.42 53,695
2025-07-28 $18.44 $18.73 $18.30 $18.40 $18.40 64,982
2025-07-25 $18.52 $18.54 $18.41 $18.54 $18.54 13,999
2025-07-24 $18.56 $18.64 $18.51 $18.57 $18.57 11,162
2025-07-23 $18.48 $18.64 $18.42 $18.55 $18.55 20,455
2025-07-22 $18.25 $18.45 $18.25 $18.40 $18.40 19,777
2025-07-21 $18.03 $18.26 $18.03 $18.17 $18.17 32,375
2025-07-18 $18.03 $18.16 $18.03 $18.04 $18.04 12,470
2025-07-17 $17.99 $18.05 $17.88 $17.99 $17.99 20,200
2025-07-16 $17.86 $18.01 $17.82 $18.01 $18.01 21,397
2025-07-15 $18.13 $18.13 $17.87 $17.88 $17.88 15,090
2025-07-14 $18.03 $18.14 $18.03 $18.06 $18.06 33,891
2025-07-11 $18.11 $18.11 $17.99 $18.08 $18.08 23,635
2025-07-10 $18.19 $18.19 $18.04 $18.10 $18.10 25,653
2025-07-09 $18.24 $18.24 $18.09 $18.19 $18.19 14,764
2025-07-08 $18.06 $18.11 $17.99 $18.05 $18.05 17,093
2025-07-07 $18.12 $18.19 $18.07 $18.12 $18.12 21,630
2025-07-03 $18.22 $18.24 $18.10 $18.19 $18.19 22,707
2025-07-02 $18.09 $18.25 $18.09 $18.23 $18.16 22,092
2025-07-01 $18.17 $18.23 $18.10 $18.12 $18.05 34,971
2025-06-30 $18.09 $18.24 $18.01 $18.20 $18.13 47,447
2025-06-27 $17.97 $18.09 $17.96 $18.00 $17.93 14,604
2025-06-26 $17.97 $18.00 $17.90 $17.98 $17.91 19,178
2025-06-25 $17.96 $17.96 $17.82 $17.84 $17.77 25,292
2025-06-24 $17.81 $18.00 $17.81 $17.90 $17.90 34,217
2025-06-23 $17.79 $17.91 $17.74 $17.80 $17.80 23,172
2025-06-20 $17.78 $17.90 $17.72 $17.75 $17.75 43,152
2025-06-18 $17.93 $17.94 $17.74 $17.85 $17.85 12,244
2025-06-17 $17.92 $17.97 $17.80 $17.81 $17.81 22,238
2025-06-16 $18.00 $18.08 $17.91 $17.97 $17.97 42,537
2025-06-13 $17.79 $17.96 $17.74 $17.90 $17.90 22,033
2025-06-12 $18.00 $18.00 $17.77 $17.81 $17.81 9,283
2025-06-11 $17.75 $17.75 $17.62 $17.73 $17.73 24,835
2025-06-10 $17.58 $17.76 $17.58 $17.70 $17.70 22,898
2025-06-09 $17.67 $17.76 $17.65 $17.71 $17.71 17,605
2025-06-06 $17.70 $17.70 $17.58 $17.63 $17.63 33,457
2025-06-05 $17.58 $17.73 $17.57 $17.69 $17.69 197,198
2025-06-04 $17.57 $17.60 $17.50 $17.58 $17.58 11,414
2025-06-03 $17.80 $17.80 $17.51 $17.64 $17.57 11,895
2025-06-02 $18.00 $18.00 $17.52 $17.78 $17.71 26,651
2025-05-30 $17.54 $17.56 $17.42 $17.52 $17.45 14,366
2025-05-29 $17.53 $17.53 $17.37 $17.50 $17.43 10,220
2025-05-28 $17.50 $17.50 $17.37 $17.45 $17.38 7,456
2025-05-27 $17.59 $17.59 $17.39 $17.53 $17.45 21,753
2025-05-23 $17.39 $17.48 $17.24 $17.41 $17.34 8,600
2025-05-22 $17.66 $17.66 $17.34 $17.42 $17.35 17,417
2025-05-21 $17.53 $17.54 $17.38 $17.40 $17.33 20,466
2025-05-20 $17.35 $17.49 $17.25 $17.47 $17.40 25,681
2025-05-19 $17.17 $17.26 $17.12 $17.25 $17.18 33,549
2025-05-16 $17.06 $17.12 $17.03 $17.07 $17.07 7,866
2025-05-15 $16.92 $17.14 $16.89 $17.05 $17.05 20,814
2025-05-14 $16.89 $16.90 $16.80 $16.84 $16.84 2,919
2025-05-13 $16.85 $16.93 $16.78 $16.78 $16.78 6,972
2025-05-12 $16.97 $16.98 $16.75 $16.81 $16.81 30,322
2025-05-09 $16.88 $17.00 $16.88 $16.97 $16.97 8,507
2025-05-08 $16.93 $16.94 $16.72 $16.80 $16.80 24,129
2025-05-07 $16.85 $17.01 $16.85 $16.92 $16.92 8,125
2025-05-06 $16.95 $17.00 $16.79 $16.94 $16.94 35,786
2025-05-05 $16.91 $16.91 $16.77 $16.84 $16.84 32,960
2025-05-02 $16.70 $16.83 $16.70 $16.83 $16.76 7,970
2025-05-01 $16.72 $16.76 $16.62 $16.70 $16.63 6,005
2025-04-30 $16.65 $16.74 $16.51 $16.70 $16.63 14,192
2025-04-29 $16.58 $16.80 $16.54 $16.64 $16.57 23,370
2025-04-28 $16.50 $16.71 $16.40 $16.63 $16.56 13,400
2025-04-25 $16.21 $16.46 $16.04 $16.46 $16.39 2,325
2025-04-24 $16.12 $16.35 $16.10 $16.21 $16.14 13,785
2025-04-23 $16.40 $16.40 $16.06 $16.07 $16.00 35,701
2025-04-22 $16.03 $16.34 $16.03 $16.30 $16.23 5,150
2025-04-21 $16.17 $16.17 $15.80 $15.98 $15.91 22,544
2025-04-17 $15.96 $16.07 $15.93 $16.01 $15.94 24,229
2025-04-16 $15.85 $15.94 $15.78 $15.84 $15.77 14,044
2025-04-15 $15.57 $15.78 $15.57 $15.74 $15.67 28,367
2025-04-14 $16.04 $16.04 $15.42 $15.58 $15.51 28,144
2025-04-11 $15.10 $15.32 $15.10 $15.23 $15.17 8,368
2025-04-10 $15.02 $15.02 $14.75 $14.97 $14.91 6,194
2025-04-09 $14.22 $15.23 $14.22 $14.88 $14.82 4,462
2025-04-08 $14.62 $14.74 $14.07 $14.26 $14.20 9,682
2025-04-07 $13.98 $14.75 $13.32 $14.44 $14.38 14,045
2025-04-04 $15.20 $15.23 $14.80 $14.80 $14.74 22,828
2025-04-03 $15.98 $16.00 $15.80 $15.89 $15.82 19,712
2025-04-02 $15.95 $15.99 $15.85 $15.89 $15.76 22,747
2025-04-01 $15.99 $16.01 $15.90 $16.00 $15.86 22,527
2025-03-31 $15.82 $15.94 $15.76 $15.94 $15.81 11,866
2025-03-28 $16.06 $16.06 $15.95 $16.03 $15.89 9,038
2025-03-27 $15.99 $16.08 $15.96 $16.06 $15.92 13,573
2025-03-26 $16.06 $16.09 $15.93 $15.96 $15.82 9,646
2025-03-25 $16.09 $16.11 $16.04 $16.07 $15.93 17,764
2025-03-24 $15.99 $16.02 $15.90 $15.92 $15.79 9,119
2025-03-21 $15.98 $16.02 $15.94 $15.99 $15.85 10,618
2025-03-20 $15.95 $16.05 $15.90 $16.05 $15.91 8,914
2025-03-19 $16.21 $16.24 $16.09 $16.24 $16.10 6,222
2025-03-18 $16.20 $16.31 $16.20 $16.24 $16.10 11,422
2025-03-17 $16.00 $16.24 $16.00 $16.16 $16.02 21,304
2025-03-14 $15.85 $15.98 $15.82 $15.91 $15.78 25,584
2025-03-13 $15.79 $15.86 $15.76 $15.81 $15.67 10,446
2025-03-12 $15.77 $15.86 $15.76 $15.76 $15.63 9,057
2025-03-11 $15.86 $15.91 $15.74 $15.86 $15.73 7,829
2025-03-10 $15.81 $15.88 $15.75 $15.84 $15.71 14,769
2025-03-07 $15.64 $16.08 $15.64 $15.96 $15.96 21,934
2025-03-06 $15.60 $15.64 $15.46 $15.59 $15.59 9,045
2025-03-05 $15.49 $15.65 $15.47 $15.65 $15.65 8,142
2025-03-04 $15.14 $15.41 $15.05 $15.28 $15.21 5,304
2025-03-03 $15.27 $15.37 $15.19 $15.19 $15.13 3,016
2025-02-28 $15.08 $15.15 $15.03 $15.03 $14.96 1,706
2025-02-27 $15.17 $15.17 $15.04 $15.14 $15.07 3,708
2025-02-26 $15.15 $15.24 $15.12 $15.12 $15.05 1,660
2025-02-25 $15.09 $15.16 $15.05 $15.16 $15.09 5,067
2025-02-24 $14.90 $14.98 $14.88 $14.92 $14.85 7,498
2025-02-21 $14.76 $14.83 $14.75 $14.82 $14.76 850
2025-02-20 $14.82 $14.82 $14.77 $14.81 $14.75 1,207
2025-02-19 $14.70 $14.75 $14.69 $14.75 $14.69 6,728
2025-02-18 $14.74 $14.74 $14.74 $14.74 $14.68 218
2025-02-14 $14.77 $14.77 $14.77 $14.77 $14.70 286
2025-02-13 $14.66 $14.71 $14.66 $14.68 $14.62 2,429
2025-02-12 $14.62 $14.66 $14.62 $14.66 $14.60 370
2025-02-11 $14.60 $14.71 $14.53 $14.71 $14.65 1,832
2025-02-10 $14.53 $14.56 $14.53 $14.53 $14.47 698
2025-02-07 $14.58 $14.59 $14.51 $14.51 $14.45 713
2025-02-06 $14.54 $14.55 $14.51 $14.51 $14.45 900
2025-02-05 $14.45 $14.53 $14.45 $14.53 $14.47 1,227
2025-02-04 $14.43 $14.49 $14.43 $14.44 $14.30 894
2025-02-03 $14.24 $14.39 $14.18 $14.29 $14.16 5,434
2025-01-31 $14.54 $14.54 $14.46 $14.46 $14.32 560
2025-01-30 $14.53 $14.59 $14.53 $14.55 $14.41 314
2025-01-29 $14.47 $14.47 $14.47 $14.47 $14.33 78
2025-01-28 $14.42 $14.45 $14.42 $14.45 $14.31 504
2025-01-27 $14.48 $14.53 $14.48 $14.53 $14.39 656
2025-01-24 $14.43 $14.43 $14.40 $14.40 $14.40 630
2025-01-23 $14.24 $14.42 $14.24 $14.42 $14.42 627
2025-01-22 $14.25 $14.25 $14.21 $14.21 $14.21 401
2025-01-21 $14.19 $14.32 $14.19 $14.28 $14.28 2,817
2025-01-17 $14.10 $14.15 $14.09 $14.15 $14.15 5,556
2025-01-16 $13.98 $14.03 $13.98 $13.99 $13.99 1,489
2025-01-15 $14.04 $14.10 $14.04 $14.10 $14.10 245
2025-01-14 $13.80 $13.88 $13.80 $13.88 $13.88 1,804
2025-01-13 $13.72 $13.78 $13.72 $13.78 $13.78 1,894
2025-01-10 $13.87 $13.87 $13.76 $13.78 $13.78 1,851
2025-01-08 $13.84 $13.88 $13.84 $13.88 $13.88 820
2025-01-07 $14.13 $14.13 $14.02 $14.02 $14.02 1,037
2025-01-06 $14.14 $14.14 $14.11 $14.12 $14.12 1,026
2025-01-03 $14.04 $14.04 $14.04 $14.04 $14.04 215
2025-01-02 $13.96 $13.96 $13.96 $13.96 $13.96 152
2024-12-31 $14.07 $14.07 $13.94 $13.94 $13.94 847
2024-12-30 $13.97 $13.98 $13.93 $13.95 $13.95 2,637
2024-12-27 $14.13 $14.16 $14.13 $14.16 $14.00 843
2024-12-26 $14.07 $14.08 $14.00 $14.08 $13.92 1,721
2024-12-24 $14.11 $14.11 $14.02 $14.07 $13.90 653
2024-12-23 $13.89 $13.98 $13.89 $13.98 $13.82 570
2024-12-20 $13.91 $14.02 $13.91 $13.97 $13.81 1,777
2024-12-19 $13.98 $13.98 $13.87 $13.91 $13.75 1,219
2024-12-18 $14.21 $14.21 $13.87 $13.87 $13.71 1,290
2024-12-17 $14.32 $14.32 $14.25 $14.25 $14.09 1,223
2024-12-16 $14.39 $14.39 $14.29 $14.29 $14.13 639
2024-12-13 $14.43 $14.46 $14.43 $14.46 $14.29 363
2024-12-12 $14.42 $14.47 $14.42 $14.47 $14.30 235
2024-12-11 $14.59 $14.59 $14.51 $14.51 $14.34 550
2024-12-10 $14.64 $14.64 $14.55 $14.61 $14.44 1,945
2024-12-09 $14.69 $14.70 $14.65 $14.70 $14.53 1,746
2024-12-06 $14.70 $14.71 $14.66 $14.66 $14.49 753
2024-12-05 $14.62 $14.67 $14.62 $14.67 $14.50 626
2024-12-04 $14.51 $14.51 $14.42 $14.42 $14.25 757
2024-12-03 $14.62 $14.62 $14.61 $14.61 $14.37 656
2024-12-02 $14.55 $14.55 $14.45 $14.45 $14.21 357
2024-11-29 $14.55 $14.57 $14.55 $14.57 $14.33 218
2024-11-27 $14.42 $14.51 $14.42 $14.47 $14.23 2,814
2024-11-26 $14.34 $14.36 $14.33 $14.33 $14.09 466
2024-11-25 $14.44 $14.47 $14.44 $14.45 $14.21 3,929
2024-11-22 $14.33 $14.40 $14.33 $14.34 $14.10 535
2024-11-21 $14.40 $14.40 $14.40 $14.40 $14.16 408
2024-11-20 $14.38 $14.43 $14.38 $14.43 $14.19 933
2024-11-19 $14.45 $14.45 $14.45 $14.45 $14.21 353
2024-11-18 $14.46 $14.52 $14.46 $14.52 $14.28 467
2024-11-15 $14.43 $14.43 $14.33 $14.43 $14.19 9,548
2024-11-14 $14.26 $14.26 $14.26 $14.26 $14.02 349
2024-11-13 $14.13 $14.19 $14.06 $14.15 $13.91 131,696
2024-11-12 $14.35 $14.36 $14.19 $14.21 $13.97 759
2024-11-11 $14.59 $14.59 $14.48 $14.48 $14.24 1,597
2024-11-08 $14.50 $14.54 $14.46 $14.54 $14.54 1,842
2024-11-07 $14.75 $14.75 $14.67 $14.74 $14.74 1,591
2024-11-06 $14.53 $14.58 $14.51 $14.52 $14.52 1,207
2024-11-05 $14.87 $14.94 $14.87 $14.94 $14.94 545
2024-11-04 $14.95 $14.95 $14.93 $14.93 $14.85 158
2024-11-01 $14.87 $14.87 $14.87 $14.87 $14.79 85
2024-10-31 $14.75 $14.79 $14.75 $14.79 $14.72 955
2024-10-30 $14.91 $14.91 $14.82 $14.91 $14.83 10,462
2024-10-29 $14.91 $14.91 $14.79 $14.88 $14.80 937
2024-10-28 $14.86 $14.92 $14.86 $14.92 $14.84 862
2024-10-25 $14.89 $14.89 $14.85 $14.89 $14.82 777
2024-10-24 $15.00 $15.00 $14.90 $15.00 $14.92 2,697
2024-10-23 $14.94 $14.94 $14.87 $14.87 $14.79 461
2024-10-22 $15.05 $15.10 $15.00 $15.10 $15.02 1,000
2024-10-21 $15.15 $15.15 $15.07 $15.07 $14.99 1,500
2024-10-18 $15.20 $15.33 $15.20 $15.33 $15.25 337
2024-10-17 $15.19 $15.19 $15.15 $15.15 $15.07 6,448
2024-10-16 $15.20 $15.23 $15.20 $15.23 $15.15 4,349
2024-10-15 $15.12 $15.18 $15.05 $15.05 $14.97 108,382
2024-10-14 $14.98 $15.18 $14.09 $15.18 $15.10 2,194
2024-10-11 $15.13 $15.16 $15.13 $15.16 $15.08 423
2024-10-10 $15.12 $15.16 $15.09 $15.16 $15.08 900
2024-10-09 $15.05 $15.21 $15.05 $15.11 $15.03 132,766
2024-10-08 $15.10 $15.11 $15.03 $15.11 $15.03 806
2024-10-07 $15.16 $15.16 $15.04 $15.11 $15.03 725
2024-10-04 $15.14 $15.21 $15.08 $15.21 $15.13 3,098
2024-10-03 $15.01 $15.07 $15.00 $15.02 $14.94 9,649
2024-10-02 $15.35 $15.35 $15.29 $15.34 $15.18 4,432
2024-10-01 $15.45 $15.45 $15.31 $15.40 $15.25 471
2024-09-30 $15.52 $15.52 $15.39 $15.43 $15.28 2,818
2024-09-27 $15.67 $15.67 $15.64 $15.67 $15.51 3,479
2024-09-26 $15.60 $15.69 $15.59 $15.60 $15.60 4,990
2024-09-25 $15.67 $15.67 $15.51 $15.51 $15.51 433
2024-09-24 $15.58 $15.69 $15.58 $15.67 $15.67 888
2024-09-23 $15.58 $15.58 $15.54 $15.54 $15.54 1,019
2024-09-20 $15.52 $15.55 $15.44 $15.55 $15.55 934
2024-09-19 $15.55 $15.64 $15.55 $15.56 $15.56 5,070
2024-09-18 $15.54 $15.67 $15.47 $15.47 $15.47 2,540
2024-09-17 $15.65 $15.69 $15.50 $15.60 $15.60 6,318
2024-09-16 $15.44 $15.57 $15.44 $15.52 $15.52 2,318
2024-09-13 $15.46 $15.46 $15.44 $15.44 $15.44 339
2024-09-12 $15.24 $15.29 $15.19 $15.29 $15.29 677
2024-09-11 $15.18 $15.29 $15.17 $15.29 $15.29 1,852
2024-09-10 $15.21 $15.21 $15.14 $15.21 $15.21 1,259
2024-09-09 $15.24 $15.34 $15.24 $15.26 $15.26 2,032
2024-09-06 $15.40 $15.40 $15.20 $15.21 $15.21 1,798
2024-09-05 $15.43 $15.47 $15.38 $15.47 $15.47 1,490
2024-09-04 $15.32 $15.41 $15.31 $15.36 $15.36 1,083
2024-09-03 $15.35 $15.35 $15.25 $15.30 $15.30 1,632
2024-08-30 $15.48 $15.48 $15.44 $15.44 $15.44 3,494
2024-08-29 $15.45 $15.51 $15.45 $15.51 $15.51 1,367
2024-08-28 $15.42 $15.48 $15.40 $15.40 $15.40 1,866
2024-08-27 $15.48 $15.48 $15.46 $15.46 $15.46 379
2024-08-26 $15.45 $15.48 $15.44 $15.44 $15.44 1,554
2024-08-23 $15.28 $15.43 $15.28 $15.43 $15.43 2,339
2024-08-22 $15.20 $15.20 $15.17 $15.17 $15.17 452
2024-08-21 $15.21 $15.28 $15.21 $15.26 $15.26 1,172
2024-08-20 $15.14 $15.14 $15.13 $15.13 $15.13 728
2024-08-19 $15.28 $15.28 $15.20 $15.23 $15.23 4,861
2024-08-16 $14.98 $15.04 $14.98 $15.03 $15.03 2,237
2024-08-15 $14.96 $14.96 $14.96 $14.96 $14.96 188
2024-08-14 $14.86 $14.94 $14.86 $14.90 $14.90 609
2024-08-13 $14.69 $14.83 $14.69 $14.83 $14.83 702
2024-08-12 $14.68 $14.74 $14.64 $14.65 $14.65 1,323
2024-08-09 $14.55 $14.72 $14.55 $14.72 $14.72 1,984
2024-08-08 $14.54 $14.54 $14.54 $14.54 $14.54 126
2024-08-07 $14.46 $14.46 $14.46 $14.46 $14.46 180
2024-08-06 $14.21 $14.23 $14.19 $14.23 $14.23 2,633
2024-08-05 $14.30 $14.31 $14.28 $14.31 $14.31 129,924
2024-08-02 $14.63 $14.65 $14.54 $14.65 $14.58 1,197
2024-08-01 $14.79 $14.79 $14.50 $14.72 $14.64 5,735
2024-07-31 $14.88 $14.98 $14.87 $14.87 $14.79 1,805
2024-07-30 $14.81 $14.81 $14.79 $14.79 $14.71 230
2024-07-29 $14.83 $14.83 $14.76 $14.81 $14.73 2,081
2024-07-26 $14.70 $14.84 $14.70 $14.77 $14.69 5,384
2024-07-25 $14.62 $14.75 $14.62 $14.69 $14.61 3,539
2024-07-24 $14.75 $14.75 $14.64 $14.73 $14.65 1,618
2024-07-23 $14.70 $14.80 $14.70 $14.80 $14.72 356
2024-07-22 $14.80 $14.84 $14.80 $14.81 $14.73 1,236
2024-07-19 $14.75 $14.78 $14.69 $14.78 $14.78 648
2024-07-18 $14.89 $14.89 $14.76 $14.76 $14.76 483
2024-07-17 $14.78 $14.86 $14.78 $14.86 $14.86 661
2024-07-16 $14.60 $14.75 $14.60 $14.75 $14.75 481
2024-07-15 $14.73 $14.79 $14.66 $14.66 $14.66 967
2024-07-12 $14.80 $14.88 $14.80 $14.86 $14.86 909
2024-07-11 $14.72 $14.74 $14.67 $14.74 $14.74 1,258
2024-07-10 $14.50 $14.59 $14.40 $14.59 $14.59 13,522
2024-07-09 $14.44 $14.45 $14.37 $14.37 $14.37 2,566
2024-07-08 $14.66 $14.69 $14.48 $14.53 $14.53 5,519
2024-07-05 $14.59 $14.59 $14.49 $14.54 $14.54 4,517
2024-07-03 $14.49 $14.51 $14.41 $14.51 $14.51 6,508
2024-07-02 $14.32 $14.41 $14.26 $14.37 $14.30 4,249
2024-07-01 $14.40 $14.40 $14.24 $14.39 $14.32 1,073
2024-06-28 $14.14 $14.26 $14.14 $14.26 $14.26 1,563
2024-06-27 $14.21 $14.21 $14.14 $14.18 $14.18 1,020
2024-06-26 $14.19 $14.29 $14.18 $14.29 $14.29 2,771
2024-06-25 $14.29 $14.33 $14.29 $14.31 $14.31 1,200
2024-06-24 $14.43 $14.49 $14.38 $14.49 $14.49 2,187
2024-06-21 $14.25 $14.25 $14.25 $14.25 $14.25 1,108
2024-06-20 $14.27 $14.41 $14.27 $14.40 $14.40 4,196
2024-06-18 $14.20 $14.26 $14.20 $14.26 $14.26 10,972
2024-06-17 $14.11 $14.22 $14.08 $14.22 $14.22 3,990
2024-06-14 $14.06 $14.13 $14.04 $14.13 $14.13 372
2024-06-13 $14.32 $14.37 $14.25 $14.28 $14.28 9,459
2024-06-12 $14.54 $14.65 $14.49 $14.49 $14.49 1,205
2024-06-11 $14.43 $14.49 $14.36 $14.45 $14.45 1,624
2024-06-10 $14.56 $14.62 $14.54 $14.62 $14.62 1,407
2024-06-07 $14.71 $14.77 $14.71 $14.72 $14.72 1,529
2024-06-06 $14.88 $14.88 $14.85 $14.85 $14.85 434
2024-06-05 $14.81 $14.88 $14.79 $14.84 $14.84 1,438
2024-06-04 $14.88 $14.98 $14.86 $14.90 $14.83 11,889
2024-06-03 $15.07 $15.07 $14.96 $15.00 $14.93 2,726
2024-05-31 $14.87 $14.93 $14.87 $14.93 $14.86 228
2024-05-30 $14.79 $14.82 $14.76 $14.81 $14.74 463
2024-05-29 $14.78 $14.78 $14.73 $14.73 $14.66 348
2024-05-28 $14.93 $14.95 $14.91 $14.95 $14.88 500
2024-05-24 $14.91 $14.93 $14.88 $14.90 $14.84 1,860
2024-05-23 $14.86 $14.87 $14.76 $14.80 $14.73 2,615
2024-05-22 $14.98 $15.00 $14.95 $14.96 $14.89 7,925
2024-05-21 $15.13 $15.17 $15.08 $15.17 $15.10 426
2024-05-20 $15.16 $15.20 $15.12 $15.17 $15.10 1,655
2024-05-17 $15.15 $15.15 $15.15 $15.15 $15.08 56
2024-05-16 $15.07 $15.16 $15.07 $15.09 $15.02 1,779
2024-05-15 $15.06 $15.17 $15.06 $15.17 $15.10 2,160
2024-05-14 $14.97 $15.02 $14.93 $14.96 $14.89 1,356
2024-05-13 $14.93 $14.98 $14.92 $14.98 $14.91 988
2024-05-10 $14.88 $14.89 $14.80 $14.84 $14.77 5,472
2024-05-09 $14.70 $14.85 $14.70 $14.85 $14.78 1,635
2024-05-08 $14.64 $14.64 $14.60 $14.60 $14.53 247
2024-05-07 $14.65 $14.73 $14.65 $14.72 $14.65 3,554
2024-05-06 $14.74 $14.74 $14.63 $14.67 $14.60 523
2024-05-03 $14.51 $14.51 $14.49 $14.51 $14.44 2,224
2024-05-02 $14.44 $14.44 $14.41 $14.44 $14.31 405
2024-05-01 $14.32 $14.32 $14.24 $14.31 $14.18 503
2024-04-30 $14.29 $14.29 $14.29 $14.29 $14.16 363
2024-04-29 $14.44 $14.50 $14.44 $14.48 $14.35 4,221
2024-04-26 $14.48 $14.48 $14.37 $14.37 $14.24 424
2024-04-25 $14.43 $14.43 $14.43 $14.43 $14.30 103
2024-04-24 $14.36 $14.36 $14.36 $14.36 $14.23 122
2024-04-23 $14.46 $14.46 $14.40 $14.41 $14.28 414
2024-04-22 $14.32 $14.32 $14.32 $14.32 $14.19 33
2024-04-19 $14.15 $14.15 $14.15 $14.15 $14.15 22
2024-04-18 $14.13 $14.15 $14.13 $14.15 $14.15 442
2024-04-17 $14.13 $14.13 $14.12 $14.12 $14.12 451
2024-04-16 $14.03 $14.11 $14.03 $14.09 $14.09 933
2024-04-15 $14.19 $14.19 $14.19 $14.19 $14.19 75
2024-04-12 $14.44 $14.44 $14.32 $14.32 $14.32 743
2024-04-11 $14.56 $14.58 $14.47 $14.50 $14.50 1,678
2024-04-10 $14.45 $14.45 $14.43 $14.43 $14.43 250
2024-04-09 $14.69 $14.69 $14.65 $14.69 $14.69 2,239
2024-04-08 $14.64 $14.64 $14.62 $14.62 $14.62 440
2024-04-05 $14.45 $14.60 $14.45 $14.60 $14.60 3,854
2024-04-04 $14.71 $14.79 $14.53 $14.53 $14.53 5,688
2024-04-03 $14.54 $14.65 $14.54 $14.65 $14.65 257,611
2024-04-02 $14.59 $14.59 $14.59 $14.59 $14.52 88
2024-04-01 $14.58 $14.58 $14.58 $14.58 $14.51 586
2024-03-28 $14.66 $14.66 $14.60 $14.65 $14.58 547
2024-03-27 $14.52 $14.63 $14.52 $14.63 $14.56 1,798
2024-03-26 $14.51 $14.56 $14.51 $14.51 $14.44 3,446
2024-03-25 $14.61 $14.62 $14.57 $14.58 $14.51 4,225
2024-03-22 $14.58 $14.59 $14.58 $14.59 $14.52 1,229
2024-03-21 $14.54 $14.58 $14.54 $14.58 $14.51 256
2024-03-20 $14.37 $14.59 $14.37 $14.59 $14.52 952
2024-03-19 $14.38 $14.55 $14.38 $14.42 $14.35 1,733
2024-03-18 $14.45 $14.45 $14.41 $14.45 $14.38 771
2024-03-15 $14.41 $14.41 $14.41 $14.41 $14.41 48
2024-03-14 $14.47 $14.47 $14.37 $14.45 $14.45 3,701
2024-03-13 $14.56 $14.56 $14.51 $14.54 $14.54 2,786
2024-03-12 $14.50 $14.53 $14.50 $14.53 $14.53 1,427
2024-03-11 $14.42 $14.46 $14.42 $14.46 $14.46 586
2024-03-08 $14.57 $14.57 $14.41 $14.45 $14.45 704
2024-03-07 $14.38 $14.44 $14.38 $14.44 $14.44 347
2024-03-06 $14.24 $14.26 $14.24 $14.26 $14.26 419
2024-03-05 $14.05 $14.07 $14.05 $14.07 $14.07 943
2024-03-04 $14.13 $14.16 $14.10 $14.11 $14.04 756
2024-03-01 $14.19 $14.25 $14.19 $14.25 $14.18 1,436
2024-02-29 $14.11 $14.13 $14.11 $14.13 $14.06 1,527
2024-02-28 $14.10 $14.12 $14.10 $14.12 $14.05 724
2024-02-27 $14.15 $14.15 $14.15 $14.15 $14.08 182
2024-02-26 $14.25 $14.25 $14.15 $14.15 $14.08 13,835
2024-02-23 $14.21 $14.25 $14.21 $14.22 $14.15 3,319
2024-02-22 $14.15 $14.20 $14.15 $14.20 $14.13 1,807
2024-02-21 $14.01 $14.10 $14.01 $14.10 $14.10 1,117
2024-02-20 $14.02 $14.05 $14.02 $14.05 $14.05 802
2024-02-16 $13.99 $13.99 $13.98 $13.98 $13.98 128
2024-02-15 $13.95 $13.99 $13.95 $13.99 $13.99 374
2024-02-14 $13.86 $13.86 $13.76 $13.85 $13.85 711
2024-02-13 $13.79 $13.79 $13.64 $13.64 $13.64 2,367
2024-02-12 $13.81 $13.86 $13.74 $13.86 $13.86 1,334
2024-02-09 $13.65 $13.76 $13.65 $13.76 $13.76 2,126
2024-02-08 $13.83 $13.83 $13.77 $13.77 $13.77 1,638
2024-02-07 $13.95 $14.00 $13.88 $14.00 $14.00 1,663
2024-02-06 $13.82 $13.95 $13.82 $13.95 $13.95 1,678
2024-02-05 $13.88 $13.88 $13.88 $13.88 $13.88 264
2024-02-02 $14.10 $14.17 $14.10 $14.17 $14.10 1,926
2024-02-01 $14.21 $14.23 $14.21 $14.21 $14.14 2,167
2024-01-31 $14.34 $14.34 $14.17 $14.17 $14.10 1,543
2024-01-30 $14.20 $14.23 $14.20 $14.23 $14.16 237
2024-01-29 $14.12 $14.24 $14.12 $14.21 $14.14 2,597
2024-01-26 $14.32 $14.32 $14.23 $14.26 $14.26 1,110
2024-01-25 $14.25 $14.25 $14.18 $14.25 $14.25 558
2024-01-24 $14.25 $14.29 $14.19 $14.19 $14.19 5,522
2024-01-23 $14.05 $14.15 $14.05 $14.15 $14.15 830
2024-01-22 $14.16 $14.16 $14.09 $14.12 $14.12 2,627
2024-01-19 $14.10 $14.13 $14.10 $14.13 $14.13 504
2024-01-18 $14.07 $14.11 $14.04 $14.11 $14.11 4,735
2024-01-17 $13.99 $14.04 $13.97 $14.04 $14.04 1,452
2024-01-16 $14.32 $14.32 $14.22 $14.22 $14.22 2,458
2024-01-12 $14.33 $14.33 $14.27 $14.27 $14.27 951
2024-01-11 $14.30 $14.31 $14.16 $14.31 $14.31 3,296
2024-01-10 $14.24 $14.26 $14.19 $14.26 $14.26 138,086
2024-01-09 $14.31 $14.31 $14.28 $14.28 $14.28 1,729
2024-01-08 $14.41 $14.49 $14.41 $14.45 $14.45 9,608
2024-01-05 $14.43 $14.48 $14.43 $14.44 $14.44 2,230
2024-01-04 $14.44 $14.44 $14.40 $14.42 $14.42 2,931
2024-01-03 $14.21 $14.24 $14.18 $14.24 $14.24 3,411
2024-01-02 $14.42 $14.42 $14.34 $14.34 $14.34 3,292
2023-12-29 $14.43 $14.47 $14.43 $14.43 $14.43 2,280
2023-12-28 $14.51 $14.52 $14.42 $14.42 $14.42 1,282
2023-12-27 $14.67 $14.70 $14.63 $14.67 $14.52 7,112
2023-12-26 $14.61 $14.62 $14.54 $14.62 $14.46 1,070
2023-12-22 $14.59 $14.63 $14.55 $14.57 $14.41 8,672
2023-12-21 $14.57 $14.57 $14.45 $14.54 $14.54 3,400
2023-12-20 $14.30 $14.33 $14.30 $14.33 $14.33 2,212
2023-12-19 $14.35 $14.39 $14.35 $14.38 $14.38 873
2023-12-18 $14.29 $14.29 $14.29 $14.29 $14.29 125
2023-12-15 $14.13 $14.13 $14.11 $14.12 $14.12 641
2023-12-14 $14.18 $14.32 $14.18 $14.29 $14.29 2,978
2023-12-13 $13.78 $14.00 $13.76 $14.00 $14.00 2,118
2023-12-12 $13.77 $13.83 $13.76 $13.80 $13.80 10,057
2023-12-11 $13.81 $13.81 $13.74 $13.80 $13.80 4,013
2023-12-08 $13.81 $13.81 $13.76 $13.78 $13.78 3,870
2023-12-07 $13.72 $13.78 $13.72 $13.72 $13.72 660
2023-12-06 $13.69 $13.78 $13.66 $13.66 $13.66 2,465
2023-12-05 $13.64 $13.64 $13.61 $13.64 $13.64 3,647
2023-12-04 $13.75 $13.76 $13.70 $13.76 $13.69 767
2023-12-01 $13.71 $13.78 $13.71 $13.76 $13.76 7,228
2023-11-30 $13.68 $13.70 $13.67 $13.70 $13.70 1,022
2023-11-29 $13.76 $13.76 $13.63 $13.65 $13.65 4,371
2023-11-28 $13.68 $13.73 $13.68 $13.73 $13.73 879
2023-11-27 $13.66 $13.69 $13.62 $13.69 $13.69 2,901
2023-11-24 $13.56 $13.68 $13.56 $13.68 $13.68 1,300
2023-11-22 $13.55 $13.55 $13.47 $13.52 $13.52 1,383
2023-11-21 $13.52 $13.53 $13.50 $13.53 $13.53 2,018
2023-11-20 $13.54 $13.62 $13.54 $13.58 $13.58 1,851
2023-11-17 $13.46 $13.50 $13.46 $13.50 $13.50 273
2023-11-16 $13.35 $13.35 $13.31 $13.34 $13.34 1,033
2023-11-15 $13.44 $13.47 $13.39 $13.40 $13.40 2,847
2023-11-14 $13.23 $13.42 $13.23 $13.40 $13.40 1,906
2023-11-13 $13.10 $13.14 $13.03 $13.14 $13.14 2,871
2023-11-10 $12.93 $13.06 $12.93 $13.03 $13.03 1,421
2023-11-09 $13.10 $13.10 $12.94 $12.96 $12.96 730
2023-11-08 $12.92 $12.92 $12.91 $12.92 $12.92 2,171
2023-11-07 $13.03 $13.03 $12.57 $13.01 $13.01 3,975
2023-11-06 $13.09 $13.09 $13.09 $13.09 $13.09 129
2023-11-03 $13.17 $13.24 $13.16 $13.22 $13.22 2,634
2023-11-02 $13.08 $13.17 $13.07 $13.13 $13.06 4,002
2023-11-01 $12.86 $12.94 $12.81 $12.94 $12.87 869
2023-10-31 $12.78 $12.82 $12.77 $12.77 $12.71 325
2023-10-30 $12.79 $12.84 $12.65 $12.84 $12.77 11,679
2023-10-27 $12.65 $12.67 $12.65 $12.67 $12.61 533
2023-10-26 $12.59 $12.63 $12.59 $12.59 $12.53 369
2023-10-25 $12.62 $12.66 $12.62 $12.66 $12.59 635
2023-10-24 $12.72 $12.72 $12.68 $12.68 $12.62 563
2023-10-23 $12.64 $12.76 $12.64 $12.71 $12.65 3,030
2023-10-20 $12.76 $12.76 $12.76 $12.76 $12.69 63
2023-10-19 $12.93 $12.93 $12.86 $12.86 $12.79 345
2023-10-18 $12.95 $12.98 $12.95 $12.97 $12.90 1,258
2023-10-17 $13.12 $13.17 $13.12 $13.17 $13.10 275
2023-10-16 $13.13 $13.17 $13.07 $13.17 $13.10 756
2023-10-13 $13.01 $13.01 $13.01 $13.01 $12.94 183
2023-10-12 $13.29 $13.29 $13.10 $13.10 $13.03 1,040
2023-10-11 $13.28 $13.28 $13.15 $13.26 $13.19 3,450
2023-10-10 $13.21 $13.24 $13.21 $13.24 $13.17 974
2023-10-09 $12.97 $12.99 $12.94 $12.99 $12.92 1,070
2023-10-06 $13.00 $13.02 $13.00 $13.02 $12.95 355
2023-10-05 $12.74 $12.80 $12.74 $12.80 $12.73 2,019
2023-10-04 $12.60 $12.68 $12.60 $12.68 $12.61 947
2023-10-03 $12.78 $12.78 $12.74 $12.74 $12.61 1,155
2023-10-02 $13.01 $13.01 $12.93 $12.93 $12.80 460
2023-09-29 $13.23 $13.23 $13.13 $13.13 $12.99 551
2023-09-28 $13.20 $13.22 $13.15 $13.15 $13.01 13,901
2023-09-27 $13.15 $13.15 $13.07 $13.09 $12.95 1,968
2023-09-26 $13.29 $13.32 $13.25 $13.25 $13.11 969
2023-09-25 $13.24 $13.32 $13.24 $13.30 $13.16 1,121
2023-09-22 $13.49 $13.54 $13.45 $13.45 $13.31 1,332
2023-09-21 $13.54 $13.54 $13.51 $13.51 $13.37 550
2023-09-20 $13.84 $13.84 $13.64 $13.64 $13.50 2,502
2023-09-19 $13.69 $13.69 $13.69 $13.69 $13.55 108
2023-09-18 $13.55 $13.58 $13.51 $13.51 $13.37 2,686
2023-09-15 $13.66 $13.70 $13.58 $13.61 $13.61 4,393
2023-09-14 $13.56 $13.63 $13.56 $13.60 $13.60 653
2023-09-13 $13.51 $13.51 $13.43 $13.44 $13.44 393
2023-09-12 $13.43 $13.47 $13.37 $13.44 $13.44 4,675
2023-09-11 $13.33 $13.40 $13.33 $13.37 $13.37 1,851
2023-09-08 $13.30 $13.31 $13.24 $13.31 $13.31 524
2023-09-07 $13.25 $13.28 $13.25 $13.28 $13.28 220
2023-09-06 $13.24 $13.24 $13.24 $13.24 $13.24 40
2023-09-05 $13.44 $13.44 $13.38 $13.43 $13.36 2,071
2023-09-01 $13.40 $13.46 $13.40 $13.42 $13.35 576
2023-08-31 $13.49 $13.49 $13.41 $13.45 $13.38 1,428
2023-08-30 $13.51 $13.54 $13.51 $13.54 $13.47 1,222
2023-08-29 $13.39 $13.57 $13.33 $13.57 $13.50 4,482
2023-08-28 $13.30 $13.30 $13.23 $13.25 $13.18 1,942
2023-08-25 $13.15 $13.18 $13.15 $13.18 $13.11 230
2023-08-24 $13.22 $13.22 $13.13 $13.13 $13.06 524
2023-08-23 $13.28 $13.28 $13.25 $13.25 $13.18 515
2023-08-22 $13.16 $13.16 $13.16 $13.16 $13.09 118
2023-08-21 $13.13 $13.22 $13.13 $13.22 $13.15 2,133
2023-08-18 $13.18 $13.24 $13.18 $13.24 $13.17 230
2023-08-17 $13.31 $13.31 $13.17 $13.17 $13.10 2,388
2023-08-16 $13.26 $13.37 $13.26 $13.27 $13.20 1,848
2023-08-15 $13.37 $13.38 $13.29 $13.29 $13.22 838
2023-08-14 $13.49 $13.53 $13.44 $13.53 $13.46 4,069
2023-08-11 $13.58 $13.58 $13.58 $13.58 $13.51 253
2023-08-10 $13.78 $13.78 $13.60 $13.60 $13.53 312
2023-08-09 $13.68 $13.68 $13.65 $13.65 $13.58 907
2023-08-08 $13.62 $13.62 $13.49 $13.61 $13.54 14,343
2023-08-07 $13.64 $13.76 $13.64 $13.72 $13.65 1,415
2023-08-04 $13.78 $13.78 $13.66 $13.66 $13.59 447
2023-08-03 $13.54 $13.56 $13.54 $13.56 $13.49 451
2023-08-02 $13.59 $13.59 $13.56 $13.59 $13.45 367
2023-08-01 $13.84 $13.84 $13.84 $13.84 $13.70 145
2023-07-31 $14.05 $14.05 $14.00 $14.00 $13.86 3,471
2023-07-28 $14.10 $14.12 $14.00 $14.06 $13.91 2,024
2023-07-27 $14.15 $14.15 $13.99 $14.02 $13.88 2,011
2023-07-26 $13.99 $14.08 $13.97 $14.05 $13.91 1,238
2023-07-25 $14.01 $14.03 $14.01 $14.03 $13.89 1,047
2023-07-24 $13.90 $14.00 $13.90 $14.00 $13.86 1,283
2023-07-21 $13.94 $13.94 $13.91 $13.92 $13.78 1,553
2023-07-20 $14.00 $14.00 $13.97 $13.98 $13.84 2,424
2023-07-19 $13.98 $13.98 $13.89 $13.97 $13.83 1,185
2023-07-18 $13.84 $13.88 $13.83 $13.85 $13.71 2,871
2023-07-17 $13.86 $13.91 $13.86 $13.87 $13.73 662
2023-07-14 $13.93 $13.94 $13.85 $13.85 $13.71 4,323
2023-07-13 $13.84 $13.90 $13.84 $13.86 $13.72 1,820
2023-07-12 $13.69 $13.74 $13.69 $13.72 $13.58 1,006
2023-07-11 $13.40 $13.43 $13.39 $13.43 $13.30 500
2023-07-10 $13.22 $13.28 $13.22 $13.28 $13.15 1,256
2023-07-07 $13.25 $13.37 $13.24 $13.33 $13.20 4,072
2023-07-06 $13.16 $13.22 $13.16 $13.22 $13.08 4,036
2023-07-05 $13.53 $13.53 $13.46 $13.48 $13.28 656
2023-07-03 $13.50 $13.61 $13.50 $13.60 $13.40 1,241
2023-06-30 $13.48 $13.50 $13.45 $13.45 $13.25 1,461
2023-06-29 $13.34 $13.34 $13.34 $13.34 $13.14 228
2023-06-28 $13.36 $13.36 $13.28 $13.30 $13.10 2,412
2023-06-27 $13.28 $13.41 $13.28 $13.41 $13.21 1,317
2023-06-26 $13.25 $13.25 $13.22 $13.22 $13.02 2,243
2023-06-23 $13.16 $13.16 $13.16 $13.16 $13.16 119
2023-06-22 $13.26 $13.32 $13.26 $13.32 $13.32 414
2023-06-21 $13.30 $13.38 $13.30 $13.38 $13.38 512
2023-06-20 $13.39 $13.39 $13.39 $13.39 $13.39 302
2023-06-16 $13.58 $13.62 $13.54 $13.54 $13.54 3,746
2023-06-15 $13.49 $13.62 $13.49 $13.62 $13.62 599
2023-06-14 $13.47 $13.47 $13.39 $13.39 $13.39 502
2023-06-13 $13.38 $13.39 $13.38 $13.39 $13.39 929
2023-06-12 $13.32 $13.33 $13.28 $13.33 $13.33 1,128
2023-06-09 $13.33 $13.42 $13.33 $13.38 $13.38 2,610
2023-06-08 $13.45 $13.45 $13.45 $13.45 $13.45 122
2023-06-07 $13.26 $13.26 $13.26 $13.26 $13.26 185
2023-06-06 $13.24 $13.33 $13.22 $13.33 $13.33 27,953
2023-06-05 $13.47 $13.47 $13.27 $13.33 $13.33 26,398
2023-06-02 $13.38 $13.42 $13.37 $13.39 $13.39 40,020
2023-06-01 $13.15 $13.31 $13.12 $13.30 $13.30 4,558
2023-05-31 $13.20 $13.22 $13.08 $13.14 $13.14 8,615
2023-05-30 $13.35 $13.35 $13.26 $13.32 $13.32 3,740
2023-05-26 $13.37 $13.39 $13.35 $13.39 $13.39 1,481
2023-05-25 $13.25 $13.27 $13.24 $13.27 $13.27 3,789
2023-05-24 $13.51 $13.51 $13.39 $13.43 $13.43 1,804
2023-05-23 $13.66 $13.66 $13.62 $13.63 $13.63 440
2023-05-22 $13.78 $13.78 $13.70 $13.70 $13.70 9,517
2023-05-19 $13.73 $13.73 $13.72 $13.72 $13.72 607
2023-05-18 $13.76 $13.76 $13.70 $13.70 $13.70 2,428
2023-05-17 $13.72 $13.78 $13.67 $13.76 $13.76 2,038
2023-05-16 $13.84 $13.84 $13.77 $13.77 $13.77 1,459
2023-05-15 $13.96 $14.02 $13.94 $13.97 $13.97 1,024
2023-05-12 $13.92 $13.92 $13.84 $13.85 $13.85 4,246
2023-05-11 $13.94 $13.94 $13.88 $13.90 $13.90 4,403
2023-05-10 $14.16 $14.16 $14.02 $14.04 $14.04 2,663
2023-05-09 $14.09 $14.13 $14.09 $14.10 $14.10 2,522
2023-05-08 $14.21 $14.21 $14.15 $14.15 $14.15 2,456
2023-05-05 $14.00 $14.15 $14.00 $14.09 $14.09 2,144
2023-05-04 $13.92 $13.92 $13.87 $13.87 $13.87 1,833
2023-05-03 $13.92 $14.00 $13.92 $13.95 $13.95 1,394
2023-05-02 $14.03 $14.03 $13.82 $13.90 $13.84 2,823
2023-05-01 $14.14 $14.17 $14.09 $14.17 $14.10 1,626
2023-04-28 $14.04 $14.27 $14.04 $14.25 $14.18 58,289
2023-04-27 $14.05 $14.10 $13.99 $14.10 $14.04 4,204
2023-04-26 $14.05 $14.05 $13.95 $13.97 $13.91 6,376
2023-04-25 $14.06 $14.06 $13.84 $13.85 $13.79 7,168
2023-04-24 $14.15 $14.15 $14.06 $14.14 $14.07 3,062
2023-04-21 $14.14 $14.14 $14.09 $14.10 $14.03 3,864
2023-04-20 $14.17 $14.62 $14.14 $14.14 $14.07 16,326
2023-04-19 $14.23 $14.23 $14.10 $14.19 $14.12 7,047
2023-04-18 $14.23 $14.23 $14.15 $14.19 $14.12 5,100
2023-04-17 $13.99 $14.10 $13.99 $14.10 $14.04 9,739
2023-04-14 $14.06 $14.09 $14.06 $14.09 $14.09 1,083
2023-04-13 $14.14 $14.18 $14.14 $14.15 $14.15 1,430
2023-04-12 $14.05 $14.11 $14.03 $14.03 $14.03 3,327
2023-04-11 $13.88 $13.96 $13.88 $13.96 $13.96 785
2023-04-10 $13.69 $13.81 $13.69 $13.80 $13.80 1,184
2023-04-06 $13.67 $13.86 $13.67 $13.81 $13.81 1,897
2023-04-05 $13.66 $13.73 $13.62 $13.67 $13.67 9,105
2023-04-04 $13.78 $13.84 $13.78 $13.84 $13.76 262
2023-04-03 $13.72 $13.84 $13.72 $13.81 $13.74 5,606
2023-03-31 $13.86 $13.86 $13.75 $13.80 $13.73 4,384
2023-03-30 $13.76 $13.79 $13.71 $13.77 $13.70 4,889
2023-03-29 $13.55 $13.60 $13.55 $13.60 $13.52 5,213
2023-03-28 $13.39 $13.45 $13.34 $13.43 $13.36 1,710
2023-03-27 $13.40 $13.45 $13.36 $13.41 $13.34 3,278
2023-03-24 $13.27 $13.32 $13.26 $13.32 $13.25 2,568
2023-03-23 $13.55 $13.62 $13.43 $13.43 $13.36 3,639
2023-03-22 $13.56 $13.56 $13.47 $13.51 $13.44 1,427
2023-03-21 $13.50 $13.51 $13.50 $13.51 $13.44 1,072
2023-03-20 $13.23 $13.43 $13.23 $13.35 $13.28 3,613
2023-03-17 $13.21 $13.25 $13.21 $13.21 $13.14 3,630
2023-03-16 $13.19 $13.36 $13.17 $13.35 $13.28 4,272
2023-03-15 $13.27 $13.29 $13.18 $13.27 $13.20 3,278
2023-03-14 $13.75 $13.77 $13.68 $13.77 $13.70 1,443
2023-03-13 $13.60 $13.66 $13.60 $13.60 $13.53 1,957
2023-03-10 $13.71 $13.79 $13.66 $13.66 $13.59 9,272
2023-03-09 $13.90 $13.93 $13.78 $13.78 $13.71 3,767
2023-03-08 $13.90 $13.91 $13.85 $13.91 $13.83 947
2023-03-07 $14.16 $14.16 $13.83 $13.84 $13.77 5,745
2023-03-06 $14.16 $14.20 $14.16 $14.18 $14.10 3,540
2023-03-03 $14.04 $14.23 $14.04 $14.17 $14.10 2,253
2023-03-02 $14.04 $14.10 $13.98 $14.10 $13.95 48,253
2023-03-01 $14.09 $14.11 $14.07 $14.11 $13.96 4,148
2023-02-28 $14.03 $14.06 $13.97 $14.00 $13.86 3,614
2023-02-27 $14.06 $14.07 $14.02 $14.04 $13.89 10,966
2023-02-24 $13.94 $13.94 $13.90 $13.92 $13.78 1,234
2023-02-23 $14.06 $14.11 $14.02 $14.11 $13.96 3,641
2023-02-22 $14.14 $14.23 $14.07 $14.08 $13.93 9,448
2023-02-21 $14.20 $14.26 $14.16 $14.23 $14.08 3,755
2023-02-17 $14.21 $14.29 $14.19 $14.29 $14.14 789
2023-02-16 $14.15 $14.28 $14.15 $14.20 $14.05 3,054
2023-02-15 $14.10 $14.18 $14.09 $14.18 $14.03 2,012
2023-02-14 $14.28 $14.31 $14.22 $14.31 $14.16 1,958
2023-02-13 $14.11 $14.26 $14.11 $14.19 $14.04 9,869
2023-02-10 $14.16 $14.20 $14.13 $14.20 $14.20 2,912
2023-02-09 $14.33 $14.33 $14.20 $14.20 $14.20 4,784
2023-02-08 $14.22 $14.27 $14.15 $14.20 $14.20 3,472
2023-02-07 $14.15 $14.25 $14.09 $14.25 $14.25 23,421
2023-02-06 $14.14 $14.19 $14.11 $14.19 $14.19 5,370
2023-02-03 $14.45 $14.45 $13.97 $14.23 $14.23 50,209
2023-02-02 $14.78 $14.78 $14.62 $14.69 $14.61 12,465
2023-02-01 $14.50 $14.73 $14.44 $14.73 $14.64 6,862
2023-01-31 $14.42 $14.52 $14.42 $14.51 $14.43 11,881
2023-01-30 $14.63 $14.63 $14.51 $14.51 $14.43 2,993
2023-01-27 $14.62 $14.67 $14.54 $14.67 $14.59 4,481
2023-01-26 $14.64 $14.65 $14.60 $14.63 $14.55 3,987
2023-01-25 $14.60 $14.70 $14.60 $14.67 $14.59 2,812
2023-01-24 $14.47 $14.63 $14.47 $14.63 $14.55 9,114
2023-01-23 $14.54 $14.60 $14.50 $14.60 $14.52 1,497
2023-01-20 $14.42 $14.54 $14.42 $14.50 $14.42 5,484
2023-01-19 $14.38 $14.38 $14.32 $14.37 $14.29 2,517
2023-01-18 $14.55 $14.59 $14.36 $14.36 $14.28 8,281
2023-01-17 $14.46 $14.47 $14.38 $14.39 $14.31 2,194
2023-01-13 $14.37 $14.50 $14.33 $14.40 $14.32 4,704
2023-01-12 $14.31 $14.53 $14.30 $14.41 $14.33 9,913
2023-01-11 $14.69 $14.69 $14.10 $14.23 $14.15 9,631
2023-01-10 $14.09 $14.16 $14.07 $14.13 $14.05 3,857
2023-01-09 $14.09 $14.32 $14.08 $14.08 $14.00 5,056
2023-01-06 $13.74 $14.05 $13.74 $14.05 $13.97 7,646
2023-01-05 $13.73 $13.76 $13.72 $13.74 $13.66 51,915
2023-01-04 $13.81 $13.90 $13.76 $13.79 $13.72 101,618
2023-01-03 $13.63 $13.67 $13.61 $13.65 $13.57 7,156
2022-12-30 $13.55 $13.55 $13.43 $13.45 $13.37 3,399
2022-12-29 $13.50 $13.60 $13.50 $13.60 $13.52 5,676
2022-12-28 $13.73 $13.74 $13.53 $13.53 $13.32 2,704
2022-12-27 $13.54 $13.71 $13.54 $13.71 $13.50 3,322
2022-12-23 $13.54 $13.59 $13.52 $13.59 $13.38 16,293
2022-12-22 $13.57 $13.57 $13.48 $13.51 $13.30 653
2022-12-21 $13.50 $13.82 $13.50 $13.62 $13.41 19,355
2022-12-20 $13.42 $13.45 $13.36 $13.36 $13.15 9,563
2022-12-19 $13.41 $13.41 $13.39 $13.39 $13.18 5,650
2022-12-16 $13.36 $13.40 $13.31 $13.38 $13.17 7,465
2022-12-15 $13.65 $13.65 $13.40 $13.45 $13.24 4,959
2022-12-14 $13.81 $13.82 $13.76 $13.80 $13.59 5,694
2022-12-13 $14.00 $14.00 $13.70 $13.70 $13.49 2,152
2022-12-12 $13.63 $13.63 $13.48 $13.56 $13.34 1,716
2022-12-09 $13.65 $13.69 $13.61 $13.64 $13.43 1,823
2022-12-08 $13.46 $13.56 $13.45 $13.56 $13.35 3,414
2022-12-07 $13.44 $13.44 $13.43 $13.43 $13.22 1,021
2022-12-06 $13.48 $13.49 $13.38 $13.49 $13.28 3,304
2022-12-05 $13.65 $13.65 $13.42 $13.44 $13.44 2,251
2022-12-02 $13.50 $13.70 $13.50 $13.70 $13.62 6,525
2022-12-01 $13.57 $13.68 $13.56 $13.56 $13.48 4,422
2022-11-30 $13.32 $13.46 $13.32 $13.46 $13.38 826
2022-11-29 $13.33 $13.33 $13.33 $13.33 $13.25 94
2022-11-28 $13.34 $13.34 $13.22 $13.22 $13.14 2,290
2022-11-25 $13.43 $13.43 $13.38 $13.38 $13.30 327
2022-11-23 $13.31 $13.31 $13.25 $13.25 $13.17 126
2022-11-22 $13.18 $13.18 $13.18 $13.18 $13.10 140
2022-11-21 $13.02 $13.02 $12.93 $12.93 $12.85 1,841
2022-11-18 $13.17 $13.17 $13.17 $13.17 $13.09 133
2022-11-17 $12.99 $13.09 $12.96 $13.09 $13.01 3,014
2022-11-16 $13.08 $13.08 $13.07 $13.07 $12.99 2,023
2022-11-15 $13.19 $13.19 $13.03 $13.03 $12.95 564
2022-11-14 $13.06 $13.14 $13.06 $13.11 $13.03 1,129
2022-11-11 $12.98 $13.16 $12.98 $13.06 $12.98 4,417
2022-11-10 $12.52 $12.87 $12.52 $12.78 $12.70 9,884
2022-11-09 $12.28 $12.28 $12.28 $12.28 $12.21 803
2022-11-08 $12.46 $12.46 $12.37 $12.37 $12.30 298
2022-11-07 $12.34 $12.34 $12.34 $12.34 $12.27 97
2022-11-04 $11.96 $12.18 $11.96 $12.18 $12.18 1,916
2022-11-03 $11.66 $11.68 $11.66 $11.68 $11.68 659
2022-11-02 $12.13 $12.13 $11.81 $11.81 $11.73 2,391
2022-11-01 $12.13 $12.22 $12.07 $12.10 $12.02 3,144
2022-10-31 $11.94 $11.99 $11.90 $11.90 $11.82 522
2022-10-28 $12.03 $12.05 $11.94 $12.05 $11.97 946
2022-10-27 $12.05 $12.08 $12.03 $12.03 $11.95 970
2022-10-26 $12.09 $12.09 $12.06 $12.06 $11.97 372
2022-10-25 $11.88 $11.88 $11.88 $11.88 $11.80 166
2022-10-24 $11.65 $11.75 $11.65 $11.68 $11.60 2,543
2022-10-21 $11.44 $11.73 $11.44 $11.73 $11.65 420
2022-10-20 $11.53 $11.53 $11.53 $11.53 $11.45 71
2022-10-19 $11.54 $11.54 $11.54 $11.54 $11.46 61
2022-10-18 $11.62 $11.67 $11.62 $11.67 $11.58 930
2022-10-17 $11.52 $11.63 $11.52 $11.63 $11.55 3,594
2022-10-14 $11.48 $11.48 $11.27 $11.27 $11.19 1,560
2022-10-13 $11.01 $11.46 $11.01 $11.46 $11.38 1,135
2022-10-12 $11.10 $11.12 $11.06 $11.06 $10.98 347
2022-10-11 $11.20 $11.40 $11.16 $11.16 $11.08 3,852
2022-10-10 $11.41 $11.41 $11.39 $11.41 $11.33 1,292
2022-10-07 $11.41 $11.41 $11.41 $11.41 $11.33 460
2022-10-06 $11.71 $11.71 $11.50 $11.50 $11.42 1,576
2022-10-05 $11.81 $11.90 $11.71 $11.87 $11.87 1,261
2022-10-04 $11.88 $12.04 $11.88 $12.04 $11.96 8,558
2022-10-03 $11.58 $11.76 $11.58 $11.74 $11.66 2,192
2022-09-30 $11.47 $11.52 $11.43 $11.44 $11.44 509
2022-09-29 $11.35 $11.41 $11.35 $11.41 $11.41 301
2022-09-28 $11.38 $11.58 $11.38 $11.51 $11.51 913
2022-09-27 $11.60 $11.60 $11.47 $11.47 $11.47 711
2022-09-26 $11.74 $11.74 $11.53 $11.53 $11.53 1,412
2022-09-23 $12.05 $12.05 $11.90 $11.91 $11.91 761
2022-09-22 $12.34 $12.35 $12.28 $12.28 $12.28 464
2022-09-21 $12.47 $12.47 $12.30 $12.30 $12.30 760
2022-09-20 $12.53 $12.53 $12.42 $12.42 $12.42 2,658
2022-09-19 $12.53 $12.72 $12.53 $12.63 $12.63 2,982
2022-09-16 $12.53 $12.64 $12.53 $12.58 $12.58 2,884
2022-09-15 $12.71 $12.74 $12.62 $12.62 $12.62 805
2022-09-14 $12.79 $12.80 $12.71 $12.80 $12.80 1,252
2022-09-13 $12.92 $12.93 $12.68 $12.68 $12.68 6,109
2022-09-12 $13.20 $13.20 $13.11 $13.18 $13.18 1,243
2022-09-09 $12.85 $13.00 $12.85 $13.00 $13.00 1,272
2022-09-08 $12.56 $12.57 $12.56 $12.57 $12.57 409
2022-09-07 $12.53 $12.72 $12.53 $12.72 $12.72 1,110
2022-09-06 $12.57 $12.68 $12.57 $12.57 $12.57 1,929
2022-09-02 $12.95 $12.99 $12.76 $12.76 $12.68 345
2022-09-01 $12.87 $12.87 $12.74 $12.82 $12.73 1,288
2022-08-31 $13.03 $13.03 $12.98 $13.02 $12.94 757
2022-08-30 $13.26 $13.26 $13.07 $13.07 $12.99 3,465
2022-08-29 $13.23 $13.26 $13.23 $13.26 $13.17 815
2022-08-26 $13.25 $13.25 $13.16 $13.24 $13.15 1,514
2022-08-25 $13.32 $13.44 $13.32 $13.44 $13.35 891
2022-08-24 $13.35 $13.38 $13.31 $13.31 $13.22 3,338
2022-08-23 $13.45 $13.45 $13.39 $13.39 $13.30 1,053
2022-08-22 $13.38 $13.41 $13.36 $13.36 $13.27 1,207
2022-08-19 $13.65 $13.65 $13.58 $13.59 $13.50 1,054
2022-08-18 $13.80 $13.80 $13.80 $13.80 $13.71 95
2022-08-17 $13.90 $13.90 $13.84 $13.87 $13.78 1,060
2022-08-16 $13.88 $14.11 $13.88 $14.11 $14.02 1,047
2022-08-15 $13.91 $13.94 $13.91 $13.94 $13.85 438
2022-08-12 $14.08 $14.10 $14.08 $14.10 $14.01 272
2022-08-11 $14.14 $14.14 $14.14 $14.14 $14.05 418
2022-08-10 $14.01 $14.11 $14.01 $14.11 $14.02 1,641
2022-08-09 $13.69 $13.85 $13.69 $13.78 $13.69 1,691
2022-08-08 $13.70 $13.73 $13.70 $13.70 $13.61 328
2022-08-05 $13.65 $13.76 $13.65 $13.76 $13.67 1,641
2022-08-04 $13.65 $13.73 $13.65 $13.68 $13.59 817
2022-08-03 $13.70 $13.70 $13.70 $13.70 $13.61 246
2022-08-02 $13.75 $13.75 $13.58 $13.63 $13.46 1,344
2022-08-01 $13.80 $13.81 $13.75 $13.81 $13.64 944
2022-07-29 $13.65 $13.77 $13.65 $13.77 $13.60 1,882
2022-07-28 $13.59 $13.66 $13.57 $13.66 $13.49 287
2022-07-27 $13.54 $13.54 $13.54 $13.54 $13.37 183
2022-07-26 $13.36 $13.43 $13.36 $13.38 $13.22 1,397
2022-07-25 $13.39 $13.48 $13.39 $13.48 $13.31 1,009
2022-07-22 $13.35 $13.35 $13.28 $13.32 $13.16 1,245
2022-07-21 $13.34 $13.36 $13.31 $13.36 $13.20 684
2022-07-20 $13.45 $13.45 $13.31 $13.35 $13.19 607
2022-07-19 $13.36 $13.53 $13.36 $13.45 $13.28 4,233
2022-07-18 $13.27 $13.38 $13.21 $13.21 $13.05 2,273
2022-07-15 $13.06 $13.08 $13.06 $13.08 $12.92 328
2022-07-14 $12.92 $12.98 $12.84 $12.92 $12.76 3,881
2022-07-13 $13.15 $13.37 $13.15 $13.26 $13.10 2,310
2022-07-12 $13.34 $13.44 $13.30 $13.33 $13.17 4,941
2022-07-11 $13.31 $13.32 $13.22 $13.26 $13.09 3,194
2022-07-08 $13.38 $13.45 $13.38 $13.45 $13.28 4,627
2022-07-07 $13.44 $13.44 $13.39 $13.42 $13.25 2,353
2022-07-06 $13.12 $13.23 $13.12 $13.21 $13.05 3,011
2022-07-05 $13.50 $13.50 $13.30 $13.38 $13.13 11,640
2022-07-01 $13.83 $13.89 $13.67 $13.89 $13.63 1,583
2022-06-30 $13.81 $13.83 $13.81 $13.83 $13.58 354
2022-06-29 $13.67 $14.00 $13.67 $13.90 $13.64 1,011
2022-06-28 $14.22 $14.22 $14.01 $14.01 $13.75 3,912
2022-06-27 $14.02 $14.08 $13.98 $14.07 $13.81 10,283
2022-06-24 $13.99 $14.02 $13.97 $14.02 $13.76 1,361
2022-06-23 $13.81 $13.81 $13.62 $13.74 $13.49 5,865
2022-06-22 $13.68 $13.94 $13.68 $13.80 $13.55 9,536
2022-06-21 $13.93 $14.00 $13.93 $13.94 $13.68 849
2022-06-17 $13.98 $13.98 $13.80 $13.88 $13.62 2,694
2022-06-16 $13.98 $13.98 $13.98 $13.98 $13.72 1,358
2022-06-15 $14.16 $14.35 $14.16 $14.35 $14.09 1,488
2022-06-14 $14.14 $14.14 $13.87 $13.97 $13.71 2,654
2022-06-13 $14.11 $14.20 $14.05 $14.10 $13.84 1,806
2022-06-10 $14.37 $14.44 $14.37 $14.37 $14.11 3,438
2022-06-09 $14.94 $14.98 $14.68 $14.79 $14.52 8,524
2022-06-08 $15.10 $15.10 $15.03 $15.05 $14.77 3,675
2022-06-07 $15.15 $15.35 $15.15 $15.35 $15.07 1,015
2022-06-06 $15.31 $15.44 $15.31 $15.31 $15.03 3,317
2022-06-03 $15.31 $15.31 $15.22 $15.28 $15.00 731
2022-06-02 $15.30 $15.47 $15.27 $15.47 $15.11 1,252
2022-06-01 $15.15 $15.21 $15.09 $15.16 $14.81 2,799
2022-05-31 $15.41 $15.44 $15.31 $15.37 $15.01 4,468
2022-05-27 $15.39 $15.45 $15.38 $15.44 $15.08 784
2022-05-26 $15.34 $15.34 $15.33 $15.34 $14.98 403
2022-05-25 $15.19 $15.30 $15.11 $15.30 $14.94 8,293
2022-05-24 $15.18 $15.26 $15.13 $15.20 $14.84 1,502
2022-05-23 $15.03 $15.16 $15.03 $15.16 $14.81 1,005
2022-05-20 $14.81 $14.83 $14.77 $14.83 $14.48 722
2022-05-19 $14.79 $14.87 $14.79 $14.85 $14.50 314
2022-05-18 $14.83 $14.83 $14.66 $14.67 $14.33 1,657
2022-05-17 $14.87 $14.89 $14.87 $14.89 $14.54 1,604
2022-05-16 $14.62 $14.63 $14.62 $14.62 $14.28 701
2022-05-13 $14.39 $14.54 $14.39 $14.54 $14.20 850
2022-05-12 $14.30 $14.30 $14.22 $14.22 $13.88 627
2022-05-11 $14.41 $14.53 $14.30 $14.35 $14.01 1,362
2022-05-10 $14.37 $14.37 $14.26 $14.30 $13.97 1,544
2022-05-09 $14.41 $14.43 $14.25 $14.25 $13.92 4,610
2022-05-06 $14.50 $14.60 $14.44 $14.58 $14.24 2,140
2022-05-05 $14.91 $14.91 $14.60 $14.63 $14.29 2,253
2022-05-04 $14.76 $15.09 $14.75 $15.09 $14.74 6,169
2022-05-03 $14.79 $14.90 $14.79 $14.88 $14.46 1,431
2022-05-02 $14.75 $14.75 $14.65 $14.71 $14.30 3,418
2022-04-29 $14.89 $14.90 $14.72 $14.72 $14.31 374
2022-04-28 $14.81 $15.00 $14.81 $14.94 $14.52 4,989
2022-04-27 $14.75 $14.89 $14.75 $14.81 $14.40 33,906
2022-04-26 $14.96 $14.96 $14.76 $14.76 $14.35 616
2022-04-25 $15.01 $15.14 $14.94 $15.14 $14.72 4,257
2022-04-22 $15.32 $15.32 $15.20 $15.20 $14.77 3,790
2022-04-21 $15.47 $15.47 $15.35 $15.35 $14.92 5,514
2022-04-20 $15.61 $15.76 $15.58 $15.76 $15.32 12,862
2022-04-19 $15.43 $15.43 $15.34 $15.34 $14.91 800
2022-04-18 $15.55 $15.58 $15.52 $15.54 $15.10 4,288
2022-04-14 $15.59 $15.59 $15.59 $15.59 $15.15 248
2022-04-13 $15.44 $15.61 $15.44 $15.57 $15.13 1,267
2022-04-12 $15.46 $15.55 $15.46 $15.55 $15.11 630
2022-04-11 $15.50 $15.53 $15.46 $15.53 $15.10 5,763
2022-04-08 $15.51 $15.53 $15.40 $15.51 $15.51 3,694
2022-04-07 $15.39 $15.39 $15.39 $15.39 $15.39 96
2022-04-06 $15.42 $15.42 $15.39 $15.39 $15.39 343
2022-04-05 $15.51 $15.55 $15.45 $15.49 $15.49 6,373
2022-04-04 $15.67 $15.67 $15.62 $15.65 $15.58 1,322
2022-04-01 $15.53 $15.53 $15.53 $15.53 $15.46 318
2022-03-31 $15.62 $15.62 $15.53 $15.53 $15.46 2,661
2022-03-30 $15.70 $15.70 $15.70 $15.70 $15.63 174
2022-03-29 $15.57 $15.65 $15.57 $15.65 $15.58 1,603
2022-03-28 $15.33 $15.47 $15.27 $15.47 $15.40 5,393
2022-03-25 $15.39 $15.41 $15.39 $15.41 $15.34 1,172
2022-03-24 $15.21 $15.39 $15.21 $15.35 $15.28 1,074
2022-03-23 $15.27 $15.29 $15.23 $15.23 $15.16 731
2022-03-22 $15.42 $15.43 $15.40 $15.41 $15.34 3,989
2022-03-21 $15.42 $15.42 $15.26 $15.26 $15.19 960
2022-03-18 $15.16 $15.34 $15.11 $15.32 $15.25 2,914
2022-03-17 $15.00 $15.23 $15.00 $15.23 $15.16 3,001
2022-03-16 $15.02 $15.06 $14.74 $15.06 $14.99 4,257
2022-03-15 $14.69 $14.75 $14.69 $14.74 $14.68 714
2022-03-14 $14.82 $14.84 $14.70 $14.70 $14.64 1,391
2022-03-11 $14.90 $14.90 $14.55 $14.68 $14.62 6,800
2022-03-10 $14.76 $14.78 $14.64 $14.75 $14.69 10,069
2022-03-09 $14.97 $14.97 $14.84 $14.84 $14.78 1,397
2022-03-08 $14.20 $14.49 $14.20 $14.43 $14.37 19,813
2022-03-07 $14.41 $14.41 $14.15 $14.19 $14.13 4,012
2022-03-04 $14.55 $14.61 $14.47 $14.51 $14.45 2,363
2022-03-03 $14.98 $14.98 $14.80 $14.84 $14.78 2,035
2022-03-02 $15.12 $15.12 $15.07 $15.07 $14.94 1,641
2022-03-01 $15.10 $15.10 $14.81 $14.85 $14.72 3,191
2022-02-28 $15.16 $15.23 $15.08 $15.17 $15.03 2,462
2022-02-25 $15.28 $15.41 $15.28 $15.40 $15.26 2,837
2022-02-24 $15.00 $15.10 $14.81 $15.06 $14.93 11,236
2022-02-23 $15.56 $15.58 $15.48 $15.48 $15.34 1,610
2022-02-22 $15.63 $15.65 $15.50 $15.55 $15.41 4,386
2022-02-18 $15.80 $15.80 $15.79 $15.79 $15.65 1,169
2022-02-17 $15.91 $15.91 $15.84 $15.85 $15.71 1,473
2022-02-16 $15.99 $16.02 $15.91 $16.02 $15.88 1,777
2022-02-15 $15.89 $15.98 $15.89 $15.97 $15.83 2,936
2022-02-14 $15.83 $15.83 $15.74 $15.75 $15.61 3,153
2022-02-11 $16.15 $16.15 $15.89 $15.89 $15.75 1,858
2022-02-10 $16.22 $16.30 $16.13 $16.13 $15.98 1,657
2022-02-09 $16.25 $16.25 $16.18 $16.24 $16.09 598
2022-02-08 $16.01 $16.09 $16.01 $16.09 $15.94 827
2022-02-07 $15.96 $15.97 $15.96 $15.97 $15.83 795
2022-02-04 $15.84 $15.98 $15.84 $15.96 $15.82 7,437
2022-02-03 $16.05 $16.06 $15.97 $16.01 $15.86 1,912
2022-02-02 $15.92 $16.20 $15.92 $15.97 $15.76 1,924
2022-02-01 $15.85 $15.95 $15.85 $15.95 $15.74 1,082
2022-01-31 $15.65 $15.89 $15.65 $15.89 $15.68 26,280
2022-01-28 $15.77 $15.77 $15.77 $15.77 $15.56 164
2022-01-27 $15.90 $15.90 $15.75 $15.77 $15.56 2,933
2022-01-26 $15.94 $15.94 $15.94 $15.94 $15.73 357
2022-01-25 $15.77 $15.77 $15.72 $15.75 $15.55 486
2022-01-24 $15.69 $15.77 $15.48 $15.77 $15.56 2,428
2022-01-21 $15.99 $16.01 $15.85 $15.91 $15.70 9,500
2022-01-20 $16.24 $16.25 $16.02 $16.06 $15.85 2,670
2022-01-19 $16.28 $16.28 $16.20 $16.20 $15.99 2,825
2022-01-18 $16.07 $16.23 $16.06 $16.17 $15.96 5,540
2022-01-14 $16.20 $16.26 $16.20 $16.26 $16.05 704
2022-01-13 $16.38 $16.38 $16.17 $16.21 $15.99 3,036
2022-01-12 $16.15 $16.22 $16.15 $16.22 $16.00 3,844
2022-01-11 $16.00 $16.08 $15.79 $16.08 $15.87 10,690
2022-01-10 $15.96 $15.96 $15.82 $15.90 $15.69 4,156
2022-01-07 $15.92 $15.99 $15.90 $15.96 $15.75 3,176
2022-01-06 $15.79 $15.86 $15.77 $15.78 $15.57 2,875
2022-01-05 $16.00 $16.00 $15.79 $15.79 $15.58 2,623
2022-01-04 $15.88 $15.90 $15.82 $15.87 $15.66 988
2022-01-03 $15.73 $15.74 $15.68 $15.74 $15.54 1,822
2021-12-31 $15.60 $15.70 $15.60 $15.70 $15.49 2,572
2021-12-30 $15.73 $15.77 $15.65 $15.65 $15.44 590
2021-12-29 $15.84 $15.84 $15.83 $15.83 $15.50 300
2021-12-28 $15.79 $15.79 $15.79 $15.79 $15.45 203
2021-12-27 $15.58 $15.76 $15.58 $15.76 $15.43 6,862
2021-12-23 $15.66 $15.70 $15.65 $15.70 $15.37 2,254
2021-12-22 $15.41 $15.60 $15.41 $15.60 $15.27 3,769
2021-12-21 $15.45 $15.60 $15.45 $15.58 $15.25 2,753
2021-12-20 $15.32 $15.32 $15.22 $15.23 $14.91 6,280
2021-12-17 $15.40 $15.42 $15.37 $15.37 $15.05 848
2021-12-16 $15.53 $15.54 $15.47 $15.52 $15.19 5,929
2021-12-15 $15.26 $15.47 $15.26 $15.47 $15.15 4,460
2021-12-14 $15.24 $15.38 $15.24 $15.38 $15.06 2,213
2021-12-13 $15.25 $15.30 $15.20 $15.20 $14.88 1,457
2021-12-10 $15.42 $15.42 $15.39 $15.39 $15.07 1,022
2021-12-09 $15.26 $15.30 $15.26 $15.29 $14.97 1,875
2021-12-08 $15.40 $15.40 $15.37 $15.38 $15.05 22,556
2021-12-07 $15.35 $15.40 $15.35 $15.40 $15.07 797
2021-12-06 $15.17 $15.23 $15.16 $15.23 $14.91 3,069
2021-12-03 $15.18 $15.18 $14.99 $14.99 $14.68 4,287
2021-12-02 $15.16 $15.20 $15.16 $15.20 $14.81 2,083
2021-12-01 $15.29 $15.29 $14.98 $15.01 $14.63 188,765
2021-11-30 $15.21 $15.21 $15.03 $15.10 $14.72 2,561
2021-11-29 $15.18 $15.24 $15.15 $15.21 $14.82 1,735
2021-11-26 $15.07 $15.09 $15.04 $15.06 $14.68 6,826
2021-11-24 $15.43 $15.43 $15.43 $15.43 $15.04 356
2021-11-23 $15.41 $15.49 $15.41 $15.44 $15.05 4,482
2021-11-22 $15.28 $15.50 $15.28 $15.34 $14.95 6,328
2021-11-19 $15.18 $15.27 $15.18 $15.23 $14.84 9,335
2021-11-18 $15.36 $15.45 $15.36 $15.41 $15.02 1,059
2021-11-17 $15.37 $15.46 $15.37 $15.46 $15.07 15,708
2021-11-16 $15.43 $15.43 $15.37 $15.38 $14.99 6,491
2021-11-15 $15.47 $15.50 $15.44 $15.45 $15.06 3,700
2021-11-12 $15.53 $15.53 $15.48 $15.48 $15.09 1,423
2021-11-11 $15.58 $15.58 $15.54 $15.54 $15.14 943
2021-11-10 $15.64 $15.65 $15.55 $15.55 $15.15 1,241
2021-11-09 $15.73 $15.73 $15.65 $15.65 $15.25 2,269
2021-11-08 $15.76 $15.77 $15.70 $15.74 $15.34 2,054
2021-11-05 $15.60 $15.76 $15.60 $15.71 $15.31 8,115
2021-11-04 $15.72 $15.72 $15.62 $15.64 $15.24 6,619
2021-11-03 $15.60 $15.79 $15.60 $15.75 $15.35 1,207
2021-11-02 $15.80 $15.80 $15.72 $15.74 $15.27 5,223
2021-11-01 $15.83 $15.83 $15.75 $15.82 $15.35 3,145
2021-10-29 $15.78 $15.78 $15.67 $15.73 $15.26 4,256
2021-10-28 $15.64 $15.64 $15.64 $15.64 $15.18 56
2021-10-27 $15.70 $15.70 $15.64 $15.64 $15.18 923
2021-10-26 $15.62 $15.64 $15.62 $15.63 $15.17 4,741
2021-10-25 $15.50 $15.60 $15.50 $15.56 $15.10 6,387
2021-10-22 $15.65 $15.65 $15.53 $15.58 $15.12 874
2021-10-21 $15.67 $15.67 $15.55 $15.56 $15.10 5,138
2021-10-20 $15.60 $15.68 $15.52 $15.68 $15.21 2,458
2021-10-19 $15.56 $15.58 $15.53 $15.56 $15.10 7,767
2021-10-18 $15.45 $15.53 $15.45 $15.48 $15.03 2,434
2021-10-15 $15.51 $15.58 $15.51 $15.56 $15.09 4,314
2021-10-14 $15.58 $15.59 $15.53 $15.53 $15.07 4,383
2021-10-13 $15.38 $15.45 $15.38 $15.45 $14.99 657
2021-10-12 $15.38 $15.40 $15.30 $15.34 $14.89 1,033
2021-10-11 $15.40 $15.40 $15.31 $15.31 $14.86 794
2021-10-08 $15.37 $15.37 $15.37 $15.37 $14.92 191
2021-10-07 $15.29 $15.37 $15.29 $15.37 $14.92 5,166
2021-10-06 $15.28 $15.31 $15.28 $15.28 $14.83 20,947
2021-10-05 $15.41 $15.44 $15.41 $15.43 $14.98 2,686
2021-10-04 $15.37 $15.40 $15.30 $15.30 $14.78 3,314
2021-10-01 $15.27 $15.37 $15.26 $15.36 $14.84 1,400
2021-09-30 $15.47 $15.47 $15.30 $15.30 $14.78 3,572
2021-09-29 $15.29 $15.38 $15.27 $15.33 $14.81 3,999
2021-09-28 $15.52 $15.52 $15.35 $15.35 $14.83 3,281
2021-09-27 $15.52 $15.65 $15.52 $15.65 $15.12 2,089
2021-09-24 $15.50 $15.50 $15.50 $15.50 $14.98 396
2021-09-23 $15.62 $15.62 $15.58 $15.58 $15.05 47,217
2021-09-22 $15.42 $15.49 $15.37 $15.43 $14.91 1,696
2021-09-21 $15.30 $15.39 $15.30 $15.31 $14.79 5,682
2021-09-20 $15.19 $15.28 $15.12 $15.23 $14.72 3,970
2021-09-17 $15.77 $15.77 $15.60 $15.60 $15.07 4,365
2021-09-16 $15.85 $15.90 $15.80 $15.90 $15.36 4,777
2021-09-15 $15.90 $15.95 $15.87 $15.93 $15.39 4,048
2021-09-14 $15.95 $15.95 $15.84 $15.87 $15.33 3,646
2021-09-13 $16.00 $16.05 $15.96 $15.96 $15.42 9,341
2021-09-10 $16.00 $16.00 $15.73 $15.73 $15.20 8,140
2021-09-09 $15.87 $15.88 $15.87 $15.87 $15.33 1,115
2021-09-08 $15.95 $15.95 $15.93 $15.94 $15.40 577
2021-09-07 $15.93 $16.01 $15.93 $15.95 $15.41 2,134
2021-09-03 $16.03 $16.04 $16.03 $16.04 $15.49 513
2021-09-02 $16.20 $16.20 $16.08 $16.11 $15.49 9,258
2021-09-01 $16.01 $16.07 $16.01 $16.05 $15.44 1,153
2021-08-31 $15.90 $16.00 $15.90 $15.95 $15.34 1,271
2021-08-30 $15.97 $16.01 $15.97 $16.01 $15.40 724
2021-08-27 $15.97 $16.01 $15.97 $16.01 $15.40 2,789
2021-08-26 $15.89 $15.93 $15.86 $15.86 $15.26 1,960
2021-08-25 $15.93 $15.97 $15.92 $15.97 $15.36 876
2021-08-24 $15.97 $15.97 $15.90 $15.96 $15.35 830
2021-08-23 $15.84 $15.97 $15.84 $15.93 $15.32 1,809
2021-08-20 $15.72 $15.82 $15.72 $15.80 $15.21 2,426
2021-08-19 $15.80 $15.86 $15.71 $15.75 $15.16 23,021
2021-08-18 $15.96 $15.99 $15.96 $15.97 $15.36 3,488
2021-08-17 $15.99 $15.99 $15.90 $15.94 $15.34 2,362
2021-08-16 $16.03 $16.15 $16.00 $16.11 $15.49 1,142
2021-08-13 $16.11 $16.17 $16.11 $16.14 $15.53 4,667
2021-08-12 $16.16 $16.16 $16.16 $16.16 $15.55 423
2021-08-11 $16.15 $16.16 $16.15 $16.16 $15.55 786
2021-08-10 $16.03 $16.07 $15.99 $16.03 $15.42 4,215
2021-08-09 $16.10 $16.10 $16.10 $16.10 $15.49 650
2021-08-06 $16.05 $16.05 $15.99 $16.02 $15.41 3,617
2021-08-05 $15.96 $16.03 $15.96 $15.99 $15.38 2,584
2021-08-04 $16.07 $16.07 $15.95 $15.95 $15.34 5,051
2021-08-03 $16.01 $16.01 $16.01 $16.01 $15.34 321
2021-08-02 $16.08 $16.08 $15.96 $16.03 $15.36 4,355
2021-07-30 $16.05 $16.05 $15.86 $15.86 $15.20 1,539
2021-07-29 $16.08 $16.13 $16.06 $16.09 $15.41 1,421
2021-07-28 $16.05 $16.05 $15.98 $16.02 $15.35 1,497
2021-07-27 $16.08 $16.08 $16.08 $16.08 $15.41 234
2021-07-26 $16.04 $16.08 $16.04 $16.08 $15.41 1,587
2021-07-23 $15.96 $15.96 $15.93 $15.96 $15.29 1,980
2021-07-22 $15.83 $15.83 $15.83 $15.83 $15.17 388
2021-07-21 $15.81 $15.88 $15.76 $15.80 $15.14 3,528
2021-07-20 $15.50 $15.62 $15.50 $15.62 $14.97 3,431
2021-07-19 $15.61 $15.61 $15.38 $15.46 $14.81 82,303
2021-07-16 $15.92 $15.92 $15.86 $15.86 $15.20 1,214
2021-07-15 $16.03 $16.03 $15.95 $15.95 $15.28 2,006
2021-07-14 $16.19 $16.19 $16.07 $16.09 $15.42 24,406
2021-07-13 $16.13 $16.19 $16.11 $16.11 $15.43 4,847
2021-07-12 $16.16 $16.21 $16.16 $16.21 $15.53 874
2021-07-09 $16.09 $16.14 $16.09 $16.14 $15.47 2,841
2021-07-08 $15.80 $15.92 $15.80 $15.88 $15.21 3,012
2021-07-07 $16.08 $16.12 $15.96 $15.96 $15.29 2,900
2021-07-06 $16.28 $16.28 $16.01 $16.05 $15.38 2,885
2021-07-02 $16.23 $16.26 $16.21 $16.21 $15.47 2,813
2021-07-01 $16.20 $16.20 $16.12 $16.15 $15.42 1,176
2021-06-30 $16.13 $16.13 $16.07 $16.09 $15.36 1,165
2021-06-29 $16.16 $16.21 $16.16 $16.16 $15.43 1,356
2021-06-28 $16.32 $16.33 $16.19 $16.23 $15.49 7,334
2021-06-25 $16.36 $16.40 $16.35 $16.39 $15.64 3,494
2021-06-24 $16.37 $16.44 $16.37 $16.40 $15.65 8,752
2021-06-23 $16.39 $16.39 $16.28 $16.28 $15.54 10,961
2021-06-22 $16.40 $16.40 $16.27 $16.35 $15.60 4,208
2021-06-21 $16.14 $16.37 $16.14 $16.37 $15.62 5,515
2021-06-18 $16.16 $16.16 $16.02 $16.06 $15.33 5,103
2021-06-17 $16.59 $16.59 $16.42 $16.42 $15.67 7,393
2021-06-16 $16.73 $16.73 $16.55 $16.58 $15.82 1,575
2021-06-15 $16.75 $16.75 $16.71 $16.73 $15.97 888
2021-06-14 $16.69 $16.78 $16.68 $16.72 $15.96 825
2021-06-11 $16.62 $16.69 $16.62 $16.67 $15.91 3,836
2021-06-10 $16.74 $16.74 $16.64 $16.65 $15.89 5,468
2021-06-09 $16.70 $16.70 $16.64 $16.64 $15.88 14,123
2021-06-08 $16.60 $16.75 $16.60 $16.73 $15.97 2,868
2021-06-07 $16.61 $16.73 $16.61 $16.73 $15.97 3,208
2021-06-04 $16.59 $16.62 $16.57 $16.58 $15.83 4,399
2021-06-03 $16.64 $16.64 $16.52 $16.52 $15.77 4,495
2021-06-02 $16.73 $16.73 $16.71 $16.71 $15.89 1,801
2021-06-01 $16.79 $16.81 $16.73 $16.73 $15.91 3,805
2021-05-28 $16.66 $16.69 $16.61 $16.69 $15.87 845
2021-05-27 $16.63 $16.63 $16.58 $16.62 $15.81 11,361
2021-05-26 $16.55 $16.55 $16.50 $16.50 $15.69 1,262
2021-05-25 $16.59 $16.59 $16.36 $16.36 $15.56 4,861
2021-05-24 $16.58 $16.60 $16.52 $16.56 $15.75 4,024
2021-05-21 $16.58 $16.58 $16.47 $16.47 $15.66 3,338
2021-05-20 $16.48 $16.52 $16.44 $16.52 $15.71 4,219
2021-05-19 $16.42 $16.42 $16.26 $16.35 $15.55 2,353
2021-05-18 $16.62 $16.62 $16.52 $16.52 $15.71 948
2021-05-17 $16.41 $16.56 $16.41 $16.55 $15.74 4,553
2021-05-14 $16.44 $16.51 $16.44 $16.49 $15.68 3,885
2021-05-13 $16.16 $16.32 $16.16 $16.27 $15.47 6,013
2021-05-12 $16.44 $16.44 $16.30 $16.31 $15.51 2,165
2021-05-11 $16.36 $16.49 $16.30 $16.37 $15.57 16,230
2021-05-10 $16.62 $16.70 $16.54 $16.55 $15.74 8,346
2021-05-07 $16.42 $16.56 $16.42 $16.56 $15.75 5,520
2021-05-06 $16.24 $16.36 $16.23 $16.34 $15.54 3,869
2021-05-05 $16.15 $16.24 $16.15 $16.21 $15.41 9,094
2021-05-04 $16.17 $16.17 $15.97 $16.05 $15.21 1,048
2021-05-03 $16.01 $16.15 $15.98 $16.11 $15.27 2,881
2021-04-30 $15.93 $15.94 $15.85 $15.85 $15.02 6,226
2021-04-29 $16.03 $16.05 $16.01 $16.05 $15.21 1,561
2021-04-28 $15.99 $16.06 $15.99 $16.06 $15.22 95,984
2021-04-27 $16.00 $16.00 $15.97 $15.98 $15.14 1,206
2021-04-26 $15.89 $16.03 $15.89 $15.97 $15.13 3,862
2021-04-23 $15.87 $15.89 $15.81 $15.88 $15.05 14,604
2021-04-22 $15.89 $15.90 $15.75 $15.75 $14.93 2,162
2021-04-21 $15.74 $15.90 $15.74 $15.87 $15.03 1,086
2021-04-20 $15.94 $15.94 $15.76 $15.80 $14.97 8,187
2021-04-19 $16.18 $16.18 $16.13 $16.13 $15.29 584
2021-04-16 $16.01 $16.06 $15.98 $16.03 $15.19 4,911
2021-04-15 $15.89 $15.96 $15.89 $15.96 $15.12 9,882
2021-04-14 $15.89 $15.90 $15.82 $15.85 $15.02 6,564
2021-04-13 $15.80 $15.83 $15.80 $15.81 $14.98 1,217
2021-04-12 $15.88 $15.88 $15.80 $15.84 $15.01 2,540
2021-04-09 $15.88 $15.88 $15.81 $15.87 $15.03 8,376
2021-04-08 $16.04 $16.04 $15.86 $15.95 $15.11 5,080
2021-04-07 $15.97 $15.97 $15.87 $15.87 $15.04 4,198
2021-04-06 $15.87 $15.88 $15.80 $15.84 $15.01 1,909
2021-04-05 $15.93 $16.02 $15.91 $16.00 $15.16 9,813
2021-04-01 $15.73 $15.77 $15.67 $15.77 $14.89 1,327
2021-03-31 $15.68 $15.68 $15.67 $15.67 $14.80 509
2021-03-30 $15.76 $15.76 $15.69 $15.71 $14.83 1,363
2021-03-29 $15.73 $15.76 $15.73 $15.73 $14.85 1,329
2021-03-26 $15.61 $15.74 $15.60 $15.74 $14.86 1,979
2021-03-25 $15.48 $15.48 $15.33 $15.41 $14.55 3,915
2021-03-24 $15.45 $15.45 $15.45 $15.45 $14.58 775
2021-03-23 $15.48 $15.57 $15.41 $15.41 $14.55 827
2021-03-22 $15.66 $15.68 $15.59 $15.59 $14.72 4,707
2021-03-19 $15.64 $15.74 $15.57 $15.70 $14.82 11,083
2021-03-18 $15.91 $15.91 $15.74 $15.74 $14.86 2,551
2021-03-17 $15.81 $15.95 $15.77 $15.91 $15.02 2,432
2021-03-16 $15.85 $15.89 $15.85 $15.85 $14.96 6,384
2021-03-15 $15.94 $15.94 $15.82 $15.84 $14.95 3,115
2021-03-12 $15.77 $15.94 $15.77 $15.94 $15.05 7,007
2021-03-11 $15.82 $15.86 $15.77 $15.85 $14.96 1,071
2021-03-10 $15.65 $15.76 $15.64 $15.76 $14.88 5,123
2021-03-09 $15.61 $15.65 $15.61 $15.64 $14.77 716
2021-03-08 $15.48 $15.56 $15.48 $15.56 $14.69 855
2021-03-05 $15.43 $15.52 $15.33 $15.52 $14.65 4,220
2021-03-04 $15.41 $15.55 $15.24 $15.31 $14.46 21,857
2021-03-03 $15.32 $15.42 $15.32 $15.35 $14.49 4,856
2021-03-02 $15.38 $15.49 $15.38 $15.48 $14.56 80,101
2021-03-01 $15.45 $15.48 $15.45 $15.45 $14.53 4,277
2021-02-26 $15.31 $15.31 $15.24 $15.26 $14.35 4,589
2021-02-25 $15.80 $15.85 $15.53 $15.53 $14.61 5,228
2021-02-24 $15.57 $15.73 $15.57 $15.66 $14.73 7,744
2021-02-23 $15.40 $15.52 $15.40 $15.48 $14.56 9,289
2021-02-22 $15.26 $15.30 $15.26 $15.30 $14.39 1,147
2021-02-19 $15.18 $15.36 $15.18 $15.24 $14.33 4,636
2021-02-18 $15.10 $15.10 $15.08 $15.09 $14.19 1,643
2021-02-17 $15.26 $15.26 $15.10 $15.21 $14.31 5,738
2021-02-16 $15.21 $15.34 $15.21 $15.25 $14.34 3,131
2021-02-12 $14.95 $15.02 $14.94 $15.01 $14.12 24,666
2021-02-11 $15.02 $15.09 $14.95 $14.98 $14.09 24,369
2021-02-10 $14.89 $14.95 $14.89 $14.95 $14.06 2,677
2021-02-09 $14.95 $14.95 $14.88 $14.95 $14.06 2,461
2021-02-08 $15.00 $15.06 $14.91 $14.96 $14.07 9,719
2021-02-05 $14.80 $14.87 $14.80 $14.86 $13.98 7,442
2021-02-04 $14.64 $14.72 $14.62 $14.69 $13.82 2,131
2021-02-03 $14.64 $14.72 $14.64 $14.72 $13.84 9,035
2021-02-02 $14.61 $14.64 $14.56 $14.64 $13.72 8,207
2021-02-01 $14.63 $14.63 $14.49 $14.49 $13.58 2,925
2021-01-29 $14.80 $14.80 $14.80 $14.80 $13.86 598
2021-01-28 $14.72 $14.86 $14.72 $14.80 $13.86 3,698
2021-01-27 $14.79 $14.86 $14.67 $14.71 $13.78 5,758
2021-01-26 $14.94 $14.95 $14.92 $14.95 $14.01 1,544
2021-01-25 $14.70 $14.85 $14.70 $14.85 $13.92 2,201
2021-01-22 $14.97 $14.97 $14.88 $14.91 $13.97 3,028
2021-01-21 $15.12 $15.12 $15.04 $15.06 $14.11 1,999
2021-01-20 $15.14 $15.16 $15.04 $15.16 $14.21 7,751
2021-01-19 $15.05 $15.10 $15.04 $15.10 $14.15 2,411
2021-01-15 $15.00 $15.15 $15.00 $15.10 $14.15 2,174
2021-01-14 $15.22 $15.43 $15.22 $15.35 $14.38 13,460
2021-01-13 $15.27 $15.27 $15.19 $15.19 $14.23 5,965
2021-01-12 $15.16 $15.18 $15.11 $15.17 $14.22 7,597
2021-01-11 $15.01 $15.20 $15.01 $15.17 $14.21 8,598
2021-01-08 $15.46 $15.46 $15.22 $15.39 $14.43 8,070
2021-01-07 $15.37 $15.38 $15.37 $15.38 $14.41 1,057
2021-01-06 $15.18 $15.38 $15.18 $15.31 $14.35 6,698
2021-01-05 $14.89 $15.01 $14.82 $15.01 $14.07 1,422
2021-01-04 $14.90 $14.90 $14.63 $14.68 $13.76 3,222
2020-12-31 $14.78 $14.78 $14.54 $14.67 $13.74 23,549
2020-12-30 $14.90 $14.90 $14.83 $14.83 $13.90 2,713
2020-12-29 $14.90 $14.91 $14.83 $14.84 $13.86 5,986
2020-12-28 $14.94 $14.94 $14.83 $14.83 $13.85 460
2020-12-24 $14.80 $14.80 $14.80 $14.80 $13.82 1,643
2020-12-23 $14.76 $14.76 $14.68 $14.69 $13.72 11,451
2020-12-22 $14.50 $14.50 $14.44 $14.44 $13.48 3,594
2020-12-21 $14.31 $14.54 $14.25 $14.54 $13.58 2,246
2020-12-18 $14.81 $14.81 $14.76 $14.76 $13.78 2,466
2020-12-17 $14.76 $14.82 $14.70 $14.70 $13.73 9,312
2020-12-16 $14.69 $14.75 $14.68 $14.75 $13.77 4,627
2020-12-15 $14.61 $14.69 $14.57 $14.67 $13.70 6,882
2020-12-14 $14.69 $14.69 $14.56 $14.57 $13.60 17,710
2020-12-11 $14.50 $14.54 $14.46 $14.54 $13.58 2,369
2020-12-10 $14.48 $14.70 $14.48 $14.62 $13.65 8,049
2020-12-09 $14.58 $14.66 $14.53 $14.61 $13.64 14,586
2020-12-08 $14.60 $14.60 $14.56 $14.57 $13.61 2,785
2020-12-07 $14.64 $14.64 $14.58 $14.58 $13.61 1,615
2020-12-04 $14.65 $14.69 $14.62 $14.65 $13.68 1,157
2020-12-03 $14.53 $14.59 $14.46 $14.46 $13.50 9,649
2020-12-02 $14.48 $14.48 $14.32 $14.46 $13.45 9,616
2020-12-01 $14.33 $14.41 $14.33 $14.41 $13.41 2,937
2020-11-30 $14.40 $14.40 $14.05 $14.05 $13.07 4,946
2020-11-27 $14.55 $14.55 $14.55 $14.55 $13.54 156
2020-11-25 $14.44 $14.55 $14.44 $14.55 $13.54 710
2020-11-24 $14.01 $14.01 $14.01 $14.01 $13.03 105
2020-11-23 $14.05 $14.12 $13.99 $14.01 $13.03 15,045
2020-11-20 $13.85 $13.90 $13.84 $13.90 $12.93 2,331
2020-11-19 $13.79 $13.93 $13.79 $13.93 $12.96 5,788
2020-11-18 $13.95 $13.95 $13.85 $13.85 $12.89 1,329
2020-11-17 $13.75 $13.88 $13.75 $13.88 $12.91 594
2020-11-16 $13.71 $13.76 $13.71 $13.72 $12.77 3,025
2020-11-13 $13.34 $13.35 $13.33 $13.35 $12.42 543
2020-11-12 $13.26 $13.27 $13.09 $13.12 $12.20 8,774
2020-11-11 $13.39 $13.42 $13.38 $13.38 $12.45 1,017
2020-11-10 $13.25 $13.45 $13.25 $13.39 $12.46 4,385
2020-11-09 $12.94 $13.08 $12.86 $12.90 $12.00 13,482
2020-11-06 $12.27 $12.27 $12.21 $12.21 $11.36 837
2020-11-05 $12.11 $12.20 $12.11 $12.15 $11.30 2,937
2020-11-04 $11.87 $11.98 $11.87 $11.98 $11.14 744
2020-11-03 $11.90 $12.02 $11.90 $12.01 $11.13 3,474
2020-11-02 $11.40 $11.40 $11.40 $11.40 $10.56 208
2020-10-30 $11.48 $11.49 $11.40 $11.40 $10.56 3,331
2020-10-29 $11.40 $11.43 $11.40 $11.43 $10.59 859
2020-10-28 $11.54 $11.54 $11.43 $11.44 $10.59 2,698
2020-10-27 $11.89 $11.89 $11.89 $11.89 $11.01 1,264
2020-10-26 $12.24 $12.24 $12.01 $12.07 $11.18 5,815
2020-10-23 $12.34 $12.34 $12.34 $12.34 $11.43 294
2020-10-22 $12.13 $12.13 $12.13 $12.13 $11.24 208
2020-10-21 $12.18 $12.18 $12.18 $12.18 $11.28 268
2020-10-20 $12.33 $12.35 $12.20 $12.23 $11.33 558
2020-10-19 $12.18 $12.18 $12.18 $12.18 $11.28 272
2020-10-16 $12.12 $12.20 $12.12 $12.18 $11.28 6,113
2020-10-15 $12.12 $12.17 $12.10 $12.17 $11.27 737
2020-10-14 $12.41 $12.42 $12.36 $12.38 $11.46 3,028
2020-10-13 $12.33 $12.36 $12.33 $12.35 $11.44 2,667
2020-10-12 $12.55 $12.56 $12.55 $12.56 $11.63 878
2020-10-09 $12.49 $12.55 $12.49 $12.55 $11.63 1,830
2020-10-08 $12.37 $12.37 $12.37 $12.37 $11.46 728
2020-10-07 $12.23 $12.23 $12.23 $12.23 $11.33 143
2020-10-06 $12.41 $12.41 $12.23 $12.23 $11.33 4,301
2020-10-05 $12.24 $12.26 $12.22 $12.25 $11.35 6,422
2020-10-02 $11.92 $12.05 $11.92 $12.05 $11.12 416
2020-10-01 $11.93 $11.98 $11.92 $11.95 $11.02 8,618
2020-09-30 $11.96 $11.98 $11.94 $11.98 $11.05 1,078
2020-09-29 $11.93 $11.95 $11.92 $11.92 $10.99 2,244
2020-09-28 $11.96 $12.00 $11.96 $12.00 $11.07 1,363
2020-09-25 $11.70 $11.70 $11.68 $11.69 $10.78 1,382
2020-09-24 $11.75 $11.82 $11.75 $11.77 $10.85 1,680
2020-09-23 $11.94 $11.94 $11.75 $11.75 $10.84 770
2020-09-22 $11.97 $11.97 $11.82 $11.84 $10.92 4,041
2020-09-21 $12.05 $12.05 $11.90 $11.98 $11.05 1,508
2020-09-18 $12.46 $12.46 $12.33 $12.35 $11.39 2,647
2020-09-17 $12.56 $12.63 $12.52 $12.63 $11.65 3,619
2020-09-16 $12.61 $12.66 $12.61 $12.66 $11.68 517
2020-09-15 $12.70 $12.70 $12.65 $12.66 $11.68 7,879
2020-09-14 $12.63 $12.67 $12.62 $12.65 $11.67 4,436
2020-09-11 $12.55 $12.55 $12.47 $12.53 $11.55 6,052
2020-09-10 $12.70 $12.70 $12.47 $12.47 $11.51 14,251
2020-09-09 $12.69 $12.70 $12.68 $12.68 $11.70 3,836
2020-09-08 $12.55 $12.55 $12.42 $12.42 $11.46 5,187
2020-09-04 $12.77 $12.77 $12.55 $12.66 $11.67 5,107
2020-09-03 $12.87 $12.87 $12.62 $12.62 $11.65 1,328
2020-09-02 $12.75 $12.87 $12.73 $12.87 $11.82 1,759
2020-09-01 $12.78 $12.78 $12.75 $12.75 $11.71 3,221
2020-08-31 $12.90 $12.92 $12.83 $12.83 $11.79 1,277
2020-08-28 $12.90 $12.90 $12.90 $12.90 $11.86 211
2020-08-27 $12.82 $12.82 $12.77 $12.78 $11.75 985
2020-08-26 $12.83 $12.88 $12.83 $12.88 $11.84 1,483
2020-08-25 $12.83 $12.83 $12.69 $12.78 $11.75 4,769
2020-08-24 $12.64 $12.75 $12.64 $12.74 $11.71 3,362
2020-08-21 $12.54 $12.55 $12.47 $12.55 $11.53 813
2020-08-20 $12.64 $12.64 $12.63 $12.63 $11.61 841
2020-08-19 $12.75 $12.76 $12.67 $12.67 $11.64 32,471
2020-08-18 $12.78 $12.78 $12.76 $12.76 $11.73 430
2020-08-17 $12.77 $12.79 $12.77 $12.79 $11.75 593
2020-08-14 $12.80 $12.80 $12.74 $12.78 $11.75 1,914
2020-08-13 $12.93 $12.93 $12.86 $12.86 $11.82 215
2020-08-12 $13.00 $13.04 $12.98 $12.99 $11.94 2,468
2020-08-11 $12.88 $12.90 $12.84 $12.84 $11.80 9,529
2020-08-10 $12.53 $12.61 $12.53 $12.61 $11.59 1,633
2020-08-07 $12.43 $12.51 $12.30 $12.51 $11.50 5,313
2020-08-06 $12.53 $12.63 $12.48 $12.60 $11.58 4,330
2020-08-05 $12.65 $12.72 $12.59 $12.61 $11.59 4,680
2020-08-04 $12.29 $12.56 $12.29 $12.56 $11.50 14,016
2020-08-03 $12.19 $12.34 $12.19 $12.34 $11.29 2,963
2020-07-31 $12.36 $12.36 $12.20 $12.20 $11.17 2,797
2020-07-30 $12.46 $12.48 $12.29 $12.48 $11.43 3,044
2020-07-29 $12.73 $12.76 $12.73 $12.76 $11.69 407
2020-07-28 $12.68 $12.74 $12.68 $12.69 $11.62 1,926
2020-07-27 $12.74 $12.74 $12.68 $12.73 $11.65 1,036
2020-07-24 $12.67 $12.67 $12.67 $12.67 $11.60 771
2020-07-23 $12.83 $12.83 $12.83 $12.83 $11.75 628
2020-07-22 $12.84 $12.84 $12.80 $12.80 $11.72 2,438
2020-07-21 $12.74 $12.86 $12.74 $12.80 $11.72 3,138
2020-07-20 $12.71 $12.76 $12.67 $12.71 $11.64 4,078
2020-07-17 $12.62 $12.68 $12.62 $12.68 $11.61 2,062
2020-07-16 $12.67 $12.67 $12.64 $12.65 $11.58 10,775
2020-07-15 $12.67 $12.67 $12.66 $12.66 $11.59 489
2020-07-14 $12.44 $12.58 $12.44 $12.58 $11.52 455
2020-07-13 $12.46 $12.49 $12.45 $12.45 $11.40 6,595
2020-07-10 $12.34 $12.37 $12.30 $12.37 $11.32 813
2020-07-09 $12.33 $12.33 $12.13 $12.13 $11.11 1,301
2020-07-08 $12.33 $12.42 $12.32 $12.42 $11.37 1,077
2020-07-07 $12.46 $12.46 $12.34 $12.34 $11.30 3,142
2020-07-06 $12.60 $12.60 $12.51 $12.54 $11.48 4,035
2020-07-02 $12.35 $12.35 $12.35 $12.35 $11.27 0
2020-07-01 $12.21 $12.35 $12.21 $12.35 $11.27 1,175
2020-06-30 $12.25 $12.25 $12.25 $12.25 $11.17 107
2020-06-29 $12.27 $12.27 $12.22 $12.25 $11.17 2,329
2020-06-26 $12.11 $12.15 $12.10 $12.10 $11.04 7,451
2020-06-25 $12.06 $12.34 $12.06 $12.34 $11.26 629
2020-06-24 $12.34 $12.34 $12.18 $12.20 $11.13 3,245
2020-06-23 $12.67 $12.67 $12.61 $12.61 $11.50 3,901
2020-06-22 $12.48 $12.54 $12.42 $12.50 $11.40 2,764
2020-06-19 $12.50 $12.55 $12.32 $12.32 $11.23 3,778
2020-06-18 $12.51 $12.55 $12.48 $12.49 $11.40 4,743
2020-06-17 $12.84 $12.84 $12.54 $12.57 $11.46 25,863
2020-06-16 $12.80 $12.88 $12.62 $12.64 $11.53 55,199
2020-06-15 $12.15 $12.48 $12.15 $12.48 $11.38 1,017
2020-06-12 $12.39 $12.41 $12.34 $12.41 $11.32 2,859
2020-06-11 $12.59 $12.61 $12.13 $12.13 $11.06 5,666
2020-06-10 $13.25 $13.25 $13.08 $13.08 $11.93 5,320
2020-06-09 $13.19 $13.24 $13.15 $13.24 $12.08 7,378
2020-06-08 $13.39 $13.50 $13.38 $13.49 $12.31 5,993
2020-06-05 $13.15 $13.27 $13.15 $13.16 $12.00 3,215
2020-06-04 $12.82 $12.82 $12.78 $12.78 $11.65 954
2020-06-03 $12.54 $12.83 $12.54 $12.83 $11.70 3,305
2020-06-02 $12.35 $12.41 $12.33 $12.40 $11.27 5,999
2020-06-01 $12.08 $12.13 $12.08 $12.13 $11.02 19,747
2020-05-29 $11.75 $11.75 $11.62 $11.73 $10.66 1,745
2020-05-28 $11.96 $11.96 $11.93 $11.93 $10.84 715
2020-05-27 $11.72 $11.83 $11.72 $11.83 $10.75 1,000
2020-05-26 $11.48 $11.54 $11.48 $11.54 $10.49 612
2020-05-22 $10.98 $10.99 $10.98 $10.99 $9.99 1,091
2020-05-21 $11.08 $11.08 $11.00 $11.00 $10.00 600
2020-05-20 $11.14 $11.15 $11.14 $11.15 $10.13 446
2020-05-19 $11.09 $11.09 $11.01 $11.01 $10.00 613
2020-05-18 $11.07 $11.25 $11.07 $11.25 $10.23 798
2020-05-15 $10.72 $10.73 $10.67 $10.73 $9.75 1,275
2020-05-14 $10.60 $10.74 $10.48 $10.74 $9.76 6,014
2020-05-13 $11.06 $11.06 $11.06 $11.06 $10.06 116
2020-05-12 $11.17 $11.18 $11.06 $11.06 $10.06 1,862
2020-05-11 $11.13 $11.21 $11.13 $11.21 $10.19 2,610
2020-05-08 $11.23 $11.33 $11.23 $11.29 $10.26 2,699
2020-05-07 $11.15 $11.15 $11.05 $11.09 $10.08 2,935
2020-05-06 $11.02 $11.04 $10.97 $10.97 $9.97 1,357
2020-05-05 $11.24 $11.25 $11.15 $11.15 $10.14 1,719
2020-05-04 $11.17 $11.17 $10.94 $11.11 $10.05 10,753
2020-05-01 $11.19 $11.19 $11.14 $11.14 $10.08 483
2020-04-30 $11.55 $11.55 $11.37 $11.44 $10.35 19,769
2020-04-29 $11.65 $11.71 $11.64 $11.68 $10.57 4,324
2020-04-28 $11.41 $11.41 $11.23 $11.23 $10.16 1,714
2020-04-27 $11.02 $11.02 $10.96 $10.96 $9.92 727
2020-04-24 $10.82 $10.82 $10.82 $10.82 $9.79 395
2020-04-23 $10.91 $10.91 $10.75 $10.78 $9.76 2,095
2020-04-22 $10.79 $10.80 $10.74 $10.78 $9.76 3,698
2020-04-21 $10.60 $10.61 $10.60 $10.60 $9.59 1,407
2020-04-20 $10.98 $10.98 $10.76 $10.80 $9.77 2,501
2020-04-17 $11.00 $11.08 $10.99 $11.08 $10.03 568
2020-04-16 $10.75 $10.75 $10.75 $10.75 $9.73 217
2020-04-15 $10.93 $10.93 $10.74 $10.75 $9.73 12,240
2020-04-14 $11.37 $11.37 $11.25 $11.31 $10.23 5,325
2020-04-13 $11.47 $11.47 $11.27 $11.34 $10.26 1,772
2020-04-09 $11.38 $11.40 $11.36 $11.40 $10.32 851
2020-04-08 $10.95 $10.98 $10.94 $10.98 $9.93 604
2020-04-07 $11.18 $11.18 $10.80 $10.80 $9.77 2,358
2020-04-06 $10.52 $10.68 $10.51 $10.68 $9.67 5,357
2020-04-03 $10.28 $10.28 $10.15 $10.15 $9.19 7,034
2020-04-02 $10.55 $10.55 $10.43 $10.43 $9.39 7,726
2020-04-01 $10.58 $10.58 $10.29 $10.29 $9.27 3,369
2020-03-31 $10.72 $10.82 $10.72 $10.76 $9.69 4,960
2020-03-30 $10.66 $10.71 $10.62 $10.71 $9.65 8,848
2020-03-27 $10.66 $10.76 $10.66 $10.71 $9.65 2,051
2020-03-26 $10.80 $11.17 $10.80 $11.12 $10.01 1,507
2020-03-25 $10.51 $10.77 $10.42 $10.63 $9.57 4,929
2020-03-24 $9.85 $10.12 $9.85 $10.10 $9.09 9,652
2020-03-23 $9.42 $9.48 $9.32 $9.32 $8.40 8,744
2020-03-20 $9.95 $9.95 $9.63 $9.63 $8.68 1,857
2020-03-19 $9.45 $9.74 $9.45 $9.74 $8.77 2,716
2020-03-18 $9.85 $9.90 $9.45 $9.68 $8.72 15,943
2020-03-17 $10.06 $10.41 $10.06 $10.41 $9.38 886
2020-03-16 $10.10 $10.41 $10.01 $10.01 $9.01 3,986
2020-03-13 $11.52 $11.58 $11.12 $11.33 $10.21 4,610
2020-03-12 $11.64 $11.64 $10.77 $10.95 $9.87 12,459
2020-03-11 $12.99 $12.99 $12.45 $12.47 $11.23 15,617
2020-03-10 $13.27 $13.31 $12.85 $13.19 $11.88 9,401
2020-03-09 $13.35 $13.35 $12.74 $12.77 $11.51 21,007
2020-03-06 $14.24 $14.26 $14.17 $14.22 $12.81 7,686
2020-03-05 $14.56 $14.56 $14.33 $14.37 $12.95 7,623
2020-03-04 $14.79 $14.84 $14.65 $14.83 $13.36 11,079
2020-03-03 $14.75 $14.84 $14.50 $14.55 $13.04 5,035
2020-03-02 $14.47 $14.63 $14.40 $14.63 $13.11 46,098
2020-02-28 $14.39 $14.53 $14.24 $14.53 $13.02 25,945
2020-02-27 $15.00 $15.11 $14.84 $14.84 $13.30 11,310
2020-02-26 $15.32 $15.41 $15.29 $15.29 $13.70 1,930
2020-02-25 $15.70 $15.70 $15.34 $15.34 $13.75 3,890
2020-02-24 $15.79 $15.79 $15.67 $15.67 $14.05 9,132
2020-02-21 $16.28 $16.37 $16.27 $16.37 $14.67 3,637
2020-02-20 $16.37 $16.37 $16.25 $16.28 $14.59 967
2020-02-19 $16.42 $16.42 $16.39 $16.40 $14.70 4,274
2020-02-18 $16.34 $16.34 $16.30 $16.30 $14.61 3,087
2020-02-14 $16.43 $16.43 $16.36 $16.37 $14.67 663
2020-02-13 $16.37 $16.42 $16.31 $16.32 $14.63 5,165
2020-02-12 $16.42 $16.44 $16.40 $16.44 $14.74 3,094
2020-02-11 $16.33 $16.33 $16.32 $16.32 $14.63 462
2020-02-10 $16.15 $16.15 $16.14 $16.15 $14.47 1,670
2020-02-07 $16.15 $16.15 $16.08 $16.08 $14.42 6,458
2020-02-06 $16.24 $16.24 $16.17 $16.17 $14.50 2,660
2020-02-05 $16.15 $16.18 $16.14 $16.17 $14.49 5,736
2020-02-04 $16.15 $16.23 $16.15 $16.16 $14.42 25,329
2020-02-03 $16.03 $16.09 $16.01 $16.01 $14.29 8,960
2020-01-31 $16.19 $16.19 $16.02 $16.03 $14.31 6,841
2020-01-30 $16.14 $16.23 $16.12 $16.23 $14.48 7,953
2020-01-29 $16.32 $16.32 $16.23 $16.24 $14.49 13,091
2020-01-28 $16.14 $16.29 $16.14 $16.29 $14.53 5,533
2020-01-27 $16.27 $16.27 $16.07 $16.11 $14.38 21,939
2020-01-24 $16.48 $16.48 $16.35 $16.37 $14.61 2,827
2020-01-23 $16.40 $16.47 $16.40 $16.46 $14.69 2,057
2020-01-22 $16.52 $16.52 $16.42 $16.43 $14.66 11,485
2020-01-21 $16.56 $16.56 $16.41 $16.42 $14.65 91,514
2020-01-17 $16.60 $16.63 $16.50 $16.52 $14.74 331,631
2020-01-16 $16.48 $16.60 $16.48 $16.51 $14.73 9,055
2020-01-15 $16.47 $16.47 $16.42 $16.42 $14.65 4,353
2020-01-14 $16.38 $16.43 $16.37 $16.43 $14.66 673
2020-01-13 $16.32 $16.41 $16.26 $16.36 $14.60 6,053
2020-01-10 $16.30 $16.34 $16.19 $16.29 $14.54 40,248
2020-01-09 $16.35 $16.36 $16.25 $16.31 $14.56 7,226
2020-01-08 $16.32 $16.38 $16.28 $16.31 $14.56 10,600
2020-01-07 $16.34 $16.35 $16.26 $16.35 $14.59 1,173
2020-01-06 $16.25 $16.41 $16.25 $16.39 $14.63 8,705
2020-01-03 $16.36 $16.37 $16.27 $16.33 $14.57 6,481
2020-01-02 $16.50 $16.50 $16.42 $16.44 $14.67 6,842
2019-12-31 $16.25 $16.30 $16.25 $16.29 $14.54 7,999
2019-12-30 $16.46 $16.46 $16.30 $16.30 $14.55 17,039
2019-12-27 $16.50 $16.58 $16.46 $16.54 $14.69 5,867
2019-12-26 $16.39 $16.48 $16.37 $16.41 $14.58 5,767
2019-12-24 $16.33 $16.33 $16.31 $16.31 $14.49 2,029
2019-12-23 $16.37 $16.37 $16.30 $16.35 $14.52 10,100
2019-12-20 $16.36 $16.37 $16.28 $16.30 $14.48 7,943
2019-12-19 $16.34 $16.36 $16.31 $16.33 $14.51 2,254
2019-12-18 $16.33 $16.37 $16.24 $16.33 $14.50 10,155
2019-12-17 $16.39 $16.42 $16.28 $16.42 $14.59 8,191
2019-12-16 $16.50 $16.50 $16.42 $16.47 $14.63 5,527
2019-12-13 $16.21 $16.35 $16.20 $16.26 $14.44 5,648
2019-12-12 $15.86 $15.98 $15.79 $15.98 $14.20 13,903
2019-12-11 $15.80 $15.86 $15.73 $15.79 $14.03 16,216
2019-12-10 $15.85 $15.85 $15.75 $15.81 $14.04 1,943
2019-12-09 $15.86 $15.87 $15.80 $15.85 $14.08 1,335
2019-12-06 $15.81 $15.87 $15.79 $15.84 $14.07 2,831
2019-12-05 $15.73 $15.79 $15.70 $15.78 $14.02 3,139
2019-12-04 $15.75 $15.76 $15.69 $15.75 $13.99 2,658
2019-12-03 $15.61 $15.67 $15.54 $15.67 $13.85 2,686
2019-12-02 $15.85 $15.85 $15.68 $15.73 $13.91 12,871
2019-11-29 $15.86 $15.87 $15.86 $15.87 $14.03 467
2019-11-27 $16.01 $16.01 $15.90 $15.97 $14.11 4,910
2019-11-26 $15.95 $15.98 $15.90 $15.95 $14.10 2,009
2019-11-25 $16.00 $16.00 $15.98 $15.98 $14.13 1,169
2019-11-22 $15.93 $15.95 $15.85 $15.90 $14.06 2,715
2019-11-21 $15.82 $15.91 $15.80 $15.86 $14.02 14,938
2019-11-20 $15.97 $15.97 $15.83 $15.89 $14.05 2,176
2019-11-19 $16.09 $16.09 $16.01 $16.05 $14.19 1,558
2019-11-18 $16.09 $16.10 $16.04 $16.08 $14.21 1,547
2019-11-15 $15.93 $16.03 $15.93 $15.98 $14.13 925
2019-11-14 $16.01 $16.02 $15.92 $15.98 $14.13 4,325
2019-11-13 $16.05 $16.05 $16.02 $16.03 $14.17 2,299
2019-11-12 $16.08 $16.16 $16.08 $16.16 $14.29 10,422
2019-11-11 $16.11 $16.12 $16.07 $16.11 $14.25 207,633
2019-11-08 $16.00 $16.06 $16.00 $16.06 $14.20 16,330
2019-11-07 $16.16 $16.21 $16.09 $16.09 $14.23 50,570
2019-11-06 $16.16 $16.16 $16.07 $16.09 $14.23 2,533
2019-11-05 $16.20 $16.20 $16.09 $16.15 $14.28 7,434
2019-11-04 $16.20 $16.31 $16.11 $16.16 $14.22 5,790
2019-11-01 $16.18 $16.20 $16.15 $16.15 $14.21 3,098
2019-10-31 $16.10 $16.14 $16.04 $16.14 $14.20 3,074
2019-10-30 $16.11 $16.13 $16.10 $16.10 $14.17 871
2019-10-29 $16.18 $16.18 $16.10 $16.13 $14.20 672
2019-10-28 $16.20 $16.20 $16.16 $16.20 $14.26 5,908
2019-10-25 $16.20 $16.20 $16.13 $16.16 $14.22 1,301
2019-10-24 $16.20 $16.22 $16.14 $16.22 $14.27 3,479
2019-10-23 $16.18 $16.25 $16.18 $16.18 $14.24 3,277
2019-10-22 $16.27 $16.28 $16.15 $16.15 $14.21 4,899
2019-10-21 $16.18 $16.31 $16.18 $16.28 $14.33 43,051
2019-10-18 $16.00 $16.05 $15.96 $15.99 $14.07 3,171
2019-10-17 $15.99 $16.03 $15.95 $16.01 $14.09 2,862
2019-10-16 $15.89 $15.93 $15.89 $15.93 $14.02 2,565
2019-10-15 $15.76 $15.99 $15.76 $15.94 $14.02 9,955
2019-10-14 $15.67 $15.70 $15.64 $15.65 $13.77 3,349
2019-10-11 $15.68 $15.83 $15.68 $15.72 $13.84 18,959
2019-10-10 $15.19 $15.31 $15.19 $15.25 $13.42 2,483
2019-10-09 $15.07 $15.10 $15.01 $15.05 $13.24 9,504
2019-10-08 $15.13 $15.13 $15.01 $15.08 $13.27 2,771
2019-10-07 $15.29 $15.29 $15.22 $15.22 $13.39 952
2019-10-04 $15.17 $15.19 $15.07 $15.19 $13.36 5,344
2019-10-03 $15.12 $15.14 $15.11 $15.14 $13.33 4,430
2019-10-02 $15.37 $15.43 $15.19 $15.19 $13.30 4,423
2019-10-01 $15.58 $15.59 $15.55 $15.57 $13.63 3,961
2019-09-30 $15.60 $15.68 $15.60 $15.60 $13.66 1,991
2019-09-27 $15.70 $15.70 $15.55 $15.61 $13.67 2,247
2019-09-26 $15.63 $15.63 $15.56 $15.56 $13.63 637
2019-09-25 $15.59 $15.65 $15.55 $15.57 $13.63 4,618
2019-09-24 $15.63 $15.71 $15.59 $15.59 $13.65 2,381
2019-09-23 $15.69 $15.69 $15.60 $15.67 $13.72 2,063
2019-09-20 $15.71 $15.81 $15.71 $15.81 $13.84 1,077
2019-09-19 $15.69 $15.79 $15.69 $15.70 $13.75 1,158
2019-09-18 $15.67 $15.67 $15.62 $15.62 $13.68 2,100
2019-09-17 $15.67 $15.68 $15.65 $15.65 $13.70 1,389
2019-09-16 $15.83 $15.83 $15.74 $15.75 $13.79 10,038
2019-09-13 $15.84 $15.84 $15.80 $15.81 $13.85 227,900
2019-09-12 $15.64 $15.69 $15.58 $15.66 $13.71 3,067
2019-09-11 $15.58 $15.61 $15.53 $15.53 $13.60 1,272
2019-09-10 $15.48 $15.48 $15.42 $15.45 $13.53 1,000
2019-09-09 $15.27 $15.27 $15.21 $15.21 $13.32 1,653
2019-09-06 $15.20 $15.20 $15.11 $15.11 $13.23 623
2019-09-05 $15.20 $15.20 $15.07 $15.12 $13.24 2,500
2019-09-04 $14.99 $15.01 $14.93 $14.97 $13.04 4,496
2019-09-03 $14.70 $14.75 $14.70 $14.71 $12.82 1,100
2019-08-30 $14.83 $14.83 $14.73 $14.73 $12.83 1,739
2019-08-29 $14.81 $14.81 $14.72 $14.75 $12.85 64,783
2019-08-28 $14.75 $14.75 $14.67 $14.72 $12.83 7,715
2019-08-27 $14.90 $14.91 $14.78 $14.78 $12.88 2,685
2019-08-26 $14.73 $14.78 $14.68 $14.69 $12.80 1,513
2019-08-23 $14.88 $14.88 $14.71 $14.71 $12.82 1,529
2019-08-22 $14.79 $14.91 $14.79 $14.82 $12.91 3,620
2019-08-21 $14.86 $14.86 $14.78 $14.78 $12.88 1,561
2019-08-20 $14.78 $14.78 $14.78 $14.78 $12.88 283
2019-08-19 $14.75 $14.86 $14.75 $14.77 $12.87 1,247
2019-08-16 $14.60 $14.70 $14.60 $14.66 $12.77 2,530
2019-08-15 $14.52 $14.56 $14.50 $14.50 $12.63 1,473
2019-08-14 $14.76 $14.76 $14.54 $14.60 $12.72 9,231
2019-08-13 $14.86 $14.98 $14.86 $14.89 $12.97 1,946
2019-08-12 $14.95 $14.95 $14.81 $14.81 $12.90 6,348
2019-08-09 $14.95 $14.98 $14.90 $14.95 $13.02 3,141
2019-08-08 $15.05 $15.07 $14.97 $15.06 $13.12 924,514
2019-08-07 $14.72 $14.94 $14.72 $14.94 $13.02 1,698
2019-08-06 $14.79 $14.81 $14.79 $14.81 $12.90 1,685
2019-08-05 $15.01 $15.01 $14.77 $14.77 $12.87 2,117
2019-08-02 $15.25 $15.28 $15.24 $15.26 $13.23 2,097
2019-08-01 $15.54 $15.54 $15.40 $15.40 $13.35 2,775
2019-07-31 $15.65 $15.65 $15.56 $15.56 $13.49 1,828
2019-07-30 $15.68 $15.68 $15.60 $15.61 $13.53 3,230
2019-07-29 $15.82 $15.90 $15.79 $15.90 $13.78 3,705
2019-07-26 $15.85 $15.85 $15.81 $15.81 $13.70 952
2019-07-25 $15.82 $15.82 $15.82 $15.82 $13.71 545
2019-07-24 $15.88 $15.91 $15.88 $15.91 $13.79 1,341
2019-07-23 $15.83 $15.89 $15.83 $15.89 $13.77 1,278
2019-07-22 $15.85 $15.85 $15.83 $15.83 $13.72 3,147
2019-07-19 $15.77 $15.89 $15.77 $15.88 $13.77 3,891
2019-07-18 $15.77 $15.77 $15.77 $15.77 $13.67 69
2019-07-17 $15.77 $15.77 $15.77 $15.77 $13.67 389
2019-07-16 $15.86 $15.86 $15.86 $15.86 $13.75 382
2019-07-15 $15.93 $15.99 $15.93 $15.98 $13.85 2,449
2019-07-12 $15.98 $15.98 $15.98 $15.98 $13.85 568
2019-07-11 $15.90 $15.90 $15.90 $15.90 $13.78 613
2019-07-10 $15.89 $15.89 $15.89 $15.89 $13.78 354
2019-07-09 $15.77 $15.79 $15.77 $15.79 $13.69 1,142
2019-07-08 $15.88 $15.90 $15.88 $15.88 $13.77 5,584
2019-07-05 $16.00 $16.00 $15.90 $15.96 $13.84 1,830
2019-07-03 $16.05 $16.05 $16.02 $16.03 $13.90 1,262
2019-07-02 $16.00 $16.00 $16.00 $16.00 $13.80 560
2019-07-01 $15.94 $15.96 $15.94 $15.96 $13.77 526
2019-06-28 $15.90 $15.95 $15.90 $15.94 $13.75 6,231
2019-06-27 $15.88 $15.91 $15.84 $15.84 $13.67 1,232
2019-06-26 $15.76 $15.76 $15.76 $15.76 $13.60 504
2019-06-25 $15.75 $15.75 $15.75 $15.75 $13.59 495
2019-06-24 $15.87 $15.87 $15.87 $15.87 $13.69 3,534
2019-06-21 $15.88 $15.88 $15.88 $15.88 $13.70 96
2019-06-20 $15.82 $15.88 $15.82 $15.88 $13.70 2,483
2019-06-19 $15.86 $15.86 $15.81 $15.82 $13.65 2,976
2019-06-18 $15.79 $15.80 $15.69 $15.78 $13.61 1,769
2019-06-17 $15.64 $15.64 $15.64 $15.64 $13.49 611
2019-06-14 $15.71 $15.71 $15.71 $15.71 $13.55 546
2019-06-13 $15.84 $15.89 $15.77 $15.81 $13.64 5,557
2019-06-12 $15.83 $15.83 $15.83 $15.83 $13.66 154
2019-06-11 $15.93 $15.93 $15.93 $15.93 $13.75 1,078
2019-06-10 $15.95 $15.95 $15.90 $15.95 $13.76 3,696
2019-06-07 $15.90 $15.94 $15.90 $15.94 $13.75 470
2019-06-06 $15.70 $15.70 $15.70 $15.70 $13.54 2,286
2019-06-05 $15.61 $15.61 $15.61 $15.61 $13.46 86
2019-06-04 $15.57 $15.61 $15.56 $15.61 $13.39 2,050
2019-06-03 $15.33 $15.39 $15.33 $15.38 $13.20 1,274
2019-05-31 $15.39 $15.39 $15.39 $15.39 $13.21 812
2019-05-30 $15.42 $15.42 $15.42 $15.42 $13.24 331
2019-05-29 $15.31 $15.31 $15.31 $15.31 $13.14 403
2019-05-28 $15.51 $15.51 $15.51 $15.51 $13.31 260
2019-05-24 $15.49 $15.49 $15.49 $15.49 $13.30 337
2019-05-23 $15.46 $15.46 $15.32 $15.32 $13.15 4,849
2019-05-22 $15.53 $15.53 $15.53 $15.53 $13.33 536
2019-05-21 $15.56 $15.65 $15.56 $15.65 $13.43 7,820
2019-05-20 $15.54 $15.54 $15.54 $15.54 $13.34 776
2019-05-17 $15.47 $15.47 $15.47 $15.47 $13.28 234
2019-05-16 $15.62 $15.62 $15.60 $15.60 $13.39 554
2019-05-15 $15.53 $15.53 $15.46 $15.46 $13.27 643
2019-05-14 $15.57 $15.63 $15.57 $15.59 $13.38 8,606
2019-05-13 $15.61 $15.61 $15.56 $15.56 $13.36 3,724
2019-05-10 $15.75 $15.75 $15.74 $15.75 $13.52 839
2019-05-09 $15.61 $15.64 $15.61 $15.62 $13.41 1,343
2019-05-08 $15.72 $15.75 $15.69 $15.73 $13.50 1,030
2019-05-07 $15.77 $15.77 $15.73 $15.74 $13.51 1,814
2019-05-06 $15.91 $15.91 $15.71 $15.85 $13.60 9,651
2019-05-03 $15.94 $16.09 $15.94 $16.09 $13.81 2,569
2019-05-02 $16.10 $16.10 $16.02 $16.02 $13.68 597
2019-05-01 $16.19 $16.23 $16.15 $16.15 $13.79 1,173
2019-04-30 $16.19 $16.19 $16.12 $16.12 $13.77 576
2019-04-29 $16.16 $16.17 $16.14 $16.17 $13.81 3,059
2019-04-26 $16.08 $16.11 $16.08 $16.08 $13.73 590
2019-04-25 $16.08 $16.09 $16.06 $16.06 $13.72 1,311
2019-04-24 $16.20 $16.20 $16.10 $16.14 $13.78 2,403
2019-04-23 $16.31 $16.31 $16.24 $16.26 $13.89 4,871
2019-04-22 $16.37 $16.37 $16.37 $16.37 $13.98 1,283
2019-04-18 $16.34 $16.34 $16.34 $16.34 $13.95 1,068
2019-04-17 $16.38 $16.38 $16.38 $16.38 $13.99 30
2019-04-16 $16.40 $16.40 $16.33 $16.38 $13.99 4,411
2019-04-15 $16.24 $16.31 $16.24 $16.31 $13.93 730
2019-04-12 $16.25 $16.25 $16.25 $16.25 $13.88 1,221
2019-04-11 $16.05 $16.13 $16.05 $16.12 $13.77 5,948
2019-04-10 $15.98 $16.09 $15.98 $16.09 $13.74 1,202
2019-04-09 $16.10 $16.10 $16.06 $16.06 $13.71 2,644
2019-04-08 $16.12 $16.13 $16.12 $16.13 $13.77 394
2019-04-05 $16.15 $16.16 $16.15 $16.16 $13.80 616
2019-04-04 $16.19 $16.20 $16.14 $16.14 $13.78 2,329
2019-04-03 $16.24 $16.25 $16.20 $16.20 $13.83 1,003
2019-04-02 $16.17 $16.17 $16.17 $16.17 $13.74 41
2019-04-01 $16.17 $16.17 $16.17 $16.17 $13.74 256
2019-03-29 $16.00 $16.01 $16.00 $16.01 $13.60 762
2019-03-28 $16.06 $16.06 $16.00 $16.04 $13.63 3,719
2019-03-27 $16.08 $16.09 $16.08 $16.08 $13.66 336
2019-03-26 $16.17 $16.17 $16.17 $16.17 $13.74 343
2019-03-25 $16.10 $16.10 $16.10 $16.10 $13.68 2,123
2019-03-22 $16.22 $16.22 $16.10 $16.12 $13.70 1,499
2019-03-21 $16.17 $16.30 $16.17 $16.30 $13.85 1,668
2019-03-20 $16.27 $16.30 $16.24 $16.30 $13.85 2,021
2019-03-19 $16.35 $16.35 $16.35 $16.35 $13.89 70
2019-03-18 $16.38 $16.41 $16.34 $16.35 $13.89 2,051
2019-03-15 $16.28 $16.29 $16.27 $16.27 $13.82 878
2019-03-14 $16.26 $16.26 $16.26 $16.26 $13.81 274
2019-03-13 $16.08 $16.10 $16.08 $16.10 $13.68 1,654
2019-03-12 $16.10 $16.10 $16.07 $16.10 $13.68 997
2019-03-11 $16.06 $16.06 $16.06 $16.06 $13.65 333
2019-03-08 $15.97 $15.97 $15.97 $15.97 $13.57 404
2019-03-07 $15.97 $15.97 $15.97 $15.97 $13.57 361
2019-03-06 $16.18 $16.19 $16.18 $16.19 $13.76 2,426
2019-03-05 $16.20 $16.20 $16.20 $16.20 $13.76 291
2019-03-04 $16.37 $16.37 $16.24 $16.24 $13.73 1,960
2019-03-01 $16.31 $16.37 $16.31 $16.37 $13.84 808
2019-02-28 $16.25 $16.25 $16.25 $16.25 $13.74 158
2019-02-27 $16.22 $16.25 $16.21 $16.21 $13.70 904
2019-02-26 $16.22 $16.22 $16.22 $16.22 $13.71 286
2019-02-25 $16.21 $16.23 $16.21 $16.23 $13.72 1,328
2019-02-22 $16.13 $16.13 $16.13 $16.13 $13.63 621
2019-02-21 $16.15 $16.15 $16.15 $16.15 $13.65 1,533
2019-02-20 $16.21 $16.25 $16.20 $16.25 $13.74 1,633
2019-02-19 $16.13 $16.18 $16.11 $16.18 $13.68 4,585
2019-02-15 $15.97 $16.02 $15.96 $16.01 $13.54 3,922
2019-02-14 $15.92 $15.92 $15.92 $15.92 $13.46 241
2019-02-13 $15.96 $15.99 $15.96 $15.99 $13.51 701
2019-02-12 $15.97 $15.97 $15.96 $15.96 $13.49 2,100
2019-02-11 $16.01 $16.01 $16.01 $16.01 $13.54 65
2019-02-08 $16.02 $16.04 $16.01 $16.01 $13.54 643
2019-02-07 $16.15 $16.15 $16.02 $16.08 $13.59 1,959
2019-02-06 $16.29 $16.29 $16.26 $16.26 $13.74 527
2019-02-05 $16.10 $16.10 $16.10 $16.10 $13.61 98
2019-02-04 $16.10 $16.10 $16.10 $16.10 $13.54 848
2019-02-01 $16.34 $16.34 $16.15 $16.15 $13.59 21,006
2019-01-31 $16.16 $16.21 $16.15 $16.15 $13.58 815
2019-01-30 $16.13 $16.19 $16.13 $16.19 $13.62 280
2019-01-29 $16.23 $16.23 $16.11 $16.15 $13.58 1,461
2019-01-28 $16.11 $16.13 $16.04 $16.06 $13.51 4,943
2019-01-25 $16.10 $16.23 $16.10 $16.23 $13.65 2,831
2019-01-24 $16.01 $16.04 $15.97 $16.01 $13.47 2,193
2019-01-23 $16.02 $16.02 $15.99 $15.99 $13.45 634
2019-01-22 $15.85 $15.93 $15.85 $15.93 $13.40 1,414
2019-01-18 $16.03 $16.05 $16.03 $16.05 $13.50 5,222
2019-01-17 $15.81 $15.81 $15.81 $15.81 $13.29 235
2019-01-16 $15.85 $15.87 $15.81 $15.81 $13.30 4,045
2019-01-15 $15.68 $15.68 $15.68 $15.68 $13.18 233
2019-01-14 $15.74 $15.80 $15.74 $15.75 $13.25 1,057
2019-01-11 $15.69 $15.69 $15.69 $15.69 $13.20 212
2019-01-10 $15.70 $15.79 $15.70 $15.79 $13.28 1,021
2019-01-09 $15.67 $15.67 $15.67 $15.67 $13.18 408
2019-01-08 $15.48 $15.53 $15.48 $15.53 $13.06 3,110
2019-01-07 $15.31 $15.48 $15.31 $15.44 $12.98 10,122
2019-01-04 $15.22 $15.38 $15.22 $15.32 $12.89 3,703
2019-01-03 $14.92 $14.92 $14.92 $14.92 $12.55 302
2019-01-02 $15.08 $15.08 $15.08 $15.08 $12.69 160
2018-12-31 $15.22 $15.22 $15.08 $15.08 $12.69 857
2018-12-28 $15.04 $15.04 $15.04 $15.04 $12.65 1,593
2018-12-27 $15.02 $15.02 $14.94 $14.94 $12.44 665
2018-12-26 $14.84 $15.14 $14.80 $15.11 $12.58 2,335
2018-12-24 $14.52 $15.00 $14.52 $15.00 $12.49 1,355
2018-12-21 $15.18 $15.18 $15.01 $15.01 $12.50 373
2018-12-20 $15.13 $15.22 $15.11 $15.22 $12.67 4,563
2018-12-19 $15.40 $15.40 $15.19 $15.19 $12.65 329
2018-12-18 $15.26 $15.30 $15.25 $15.25 $12.69 1,738
2018-12-17 $15.35 $15.35 $15.28 $15.29 $12.73 5,284
2018-12-14 $15.51 $15.51 $15.43 $15.43 $12.85 3,266
2018-12-13 $15.55 $15.55 $15.55 $15.55 $12.95 557
2018-12-12 $15.62 $15.66 $15.62 $15.66 $13.04 569
2018-12-11 $15.38 $15.38 $15.31 $15.31 $12.75 534
2018-12-10 $15.43 $15.43 $15.21 $15.29 $12.73 5,107
2018-12-07 $15.49 $15.49 $15.49 $15.49 $12.90 6
2018-12-06 $15.66 $15.66 $15.49 $15.49 $12.90 1,428
2018-12-04 $16.06 $16.06 $15.84 $15.84 $13.11 60,062
2018-12-03 $16.20 $16.20 $16.20 $16.20 $13.41 47
2018-11-30 $16.20 $16.20 $16.20 $16.20 $13.41 10
2018-11-29 $16.11 $16.20 $16.06 $16.20 $13.41 5,544
2018-11-28 $16.08 $16.08 $16.08 $16.08 $13.32 182
2018-11-27 $16.08 $16.08 $16.08 $16.08 $13.32 404
2018-11-26 $16.06 $16.08 $16.06 $16.08 $13.32 1,730
2018-11-23 $15.91 $15.91 $15.82 $15.82 $13.10 1,466
2018-11-21 $15.73 $15.73 $15.73 $15.73 $13.02 25
2018-11-20 $15.87 $15.87 $15.73 $15.73 $13.02 2,113
2018-11-19 $15.95 $15.95 $15.95 $15.95 $13.21 242
2018-11-16 $16.05 $16.05 $15.94 $15.94 $13.20 656
2018-11-15 $15.93 $15.95 $15.91 $15.91 $13.18 1,118
2018-11-14 $16.16 $16.16 $16.16 $16.16 $13.38 83
2018-11-13 $16.13 $16.24 $16.13 $16.16 $13.38 619
2018-11-12 $16.09 $16.09 $16.08 $16.08 $13.32 919
2018-11-09 $16.23 $16.23 $16.23 $16.23 $13.44 98
2018-11-08 $16.23 $16.23 $16.23 $16.23 $13.44 6
2018-11-07 $16.23 $16.23 $16.23 $16.23 $13.44 16
2018-11-06 $16.20 $16.26 $16.20 $16.23 $13.44 11,367
2018-11-05 $16.24 $16.29 $16.24 $16.29 $13.49 210
2018-11-02 $16.30 $16.30 $16.30 $16.30 $13.43 8
2018-11-01 $16.15 $16.30 $16.15 $16.30 $13.43 991
2018-10-31 $15.99 $15.99 $15.99 $15.99 $13.18 256
2018-10-30 $15.89 $16.07 $15.89 $16.07 $13.24 635
2018-10-29 $15.89 $15.92 $15.69 $15.73 $12.96 2,261
2018-10-26 $15.69 $15.71 $15.62 $15.71 $12.94 1,743
2018-10-25 $15.85 $15.90 $15.84 $15.90 $13.10 1,738
2018-10-24 $15.94 $15.94 $15.94 $15.94 $13.14 150
2018-10-23 $16.18 $16.22 $16.09 $16.22 $13.37 3,638
2018-10-22 $16.32 $16.32 $16.32 $16.32 $13.45 106
2018-10-19 $16.42 $16.50 $16.42 $16.50 $13.60 462
2018-10-18 $16.50 $16.50 $16.29 $16.29 $13.42 6,269
2018-10-17 $16.44 $16.45 $16.44 $16.45 $13.55 535
2018-10-16 $16.57 $16.57 $16.57 $16.57 $13.66 349
2018-10-15 $16.37 $16.38 $16.34 $16.38 $13.50 1,493
2018-10-12 $16.34 $16.40 $16.26 $16.40 $13.51 1,066
2018-10-11 $16.47 $16.47 $16.19 $16.19 $13.34 8,500
2018-10-10 $16.73 $16.73 $16.62 $16.62 $13.69 1,028
2018-10-09 $16.67 $16.69 $16.61 $16.61 $13.69 15,465
2018-10-08 $16.59 $16.59 $16.52 $16.56 $13.65 2,344
2018-10-05 $16.64 $16.75 $16.64 $16.75 $13.80 1,454
2018-10-04 $16.93 $16.93 $16.76 $16.76 $13.81 1,555
2018-10-03 $16.92 $16.97 $16.88 $16.88 $13.91 2,567
2018-10-02 $16.87 $16.97 $16.87 $16.90 $13.86 5,080
2018-10-01 $17.20 $17.20 $17.14 $17.14 $14.05 2,670
2018-09-28 $17.23 $17.23 $17.23 $17.23 $14.13 714
2018-09-27 $17.34 $17.40 $17.34 $17.40 $14.27 1,044
2018-09-26 $17.30 $17.30 $17.30 $17.30 $14.19 33
2018-09-25 $17.30 $17.30 $17.30 $17.30 $14.19 69
2018-09-24 $17.30 $17.30 $17.30 $17.30 $14.19 45
2018-09-21 $17.30 $17.30 $17.30 $17.30 $14.19 384
2018-09-20 $17.34 $17.46 $17.34 $17.46 $14.32 2,719
2018-09-19 $17.24 $17.26 $17.17 $17.26 $14.15 1,057
2018-09-18 $17.21 $17.24 $17.16 $17.24 $14.14 1,359
2018-09-17 $17.27 $17.27 $17.12 $17.15 $14.07 1,306
2018-09-14 $17.02 $17.02 $16.89 $16.89 $13.85 943
2018-09-13 $16.93 $17.02 $16.92 $17.02 $13.96 3,284
2018-09-12 $16.94 $16.94 $16.94 $16.94 $13.89 157
2018-09-11 $16.85 $16.93 $16.85 $16.93 $13.88 1,670
2018-09-10 $16.85 $16.89 $16.85 $16.89 $13.85 440
2018-09-07 $16.68 $16.68 $16.68 $16.68 $13.68 512
2018-09-06 $16.88 $16.91 $16.81 $16.91 $13.87 4,893
2018-09-05 $16.99 $16.99 $16.99 $16.99 $13.86 498
2018-09-04 $16.98 $16.98 $16.98 $16.98 $13.86 502
2018-08-31 $17.17 $17.17 $17.08 $17.08 $13.94 438
2018-08-30 $17.25 $17.27 $17.25 $17.27 $14.09 438
2018-08-29 $17.35 $17.40 $17.35 $17.40 $14.20 800
2018-08-28 $17.27 $17.27 $17.27 $17.27 $14.10 522
2018-08-27 $17.14 $17.33 $17.14 $17.33 $14.14 687
2018-08-24 $17.20 $17.20 $17.20 $17.20 $14.04 111
2018-08-23 $17.30 $17.30 $17.30 $17.30 $14.12 31
2018-08-22 $17.28 $17.30 $17.22 $17.30 $14.12 1,953
2018-08-21 $17.16 $17.16 $17.16 $17.16 $14.00 417
2018-08-20 $17.10 $17.10 $17.10 $17.10 $13.96 213
2018-08-17 $16.93 $17.06 $16.93 $17.06 $13.92 717
2018-08-16 $16.88 $16.96 $16.88 $16.96 $13.84 556
2018-08-15 $16.87 $16.87 $16.72 $16.79 $13.70 1,432
2018-08-14 $17.00 $17.00 $16.81 $16.93 $13.82 4,690
2018-08-13 $16.94 $16.98 $16.94 $16.98 $13.86 524
2018-08-10 $17.01 $17.04 $16.98 $17.04 $13.91 2,164
2018-08-09 $17.45 $17.45 $17.34 $17.41 $14.21 3,269
2018-08-08 $17.39 $17.48 $17.37 $17.48 $14.27 8,549
2018-08-07 $17.61 $17.61 $17.39 $17.50 $14.28 7,560
2018-08-06 $17.27 $17.42 $17.27 $17.40 $14.20 11,166
2018-08-03 $17.40 $17.41 $17.29 $17.35 $14.16 3,147
2018-08-02 $17.43 $17.43 $17.43 $17.43 $14.16 989
2018-08-01 $17.75 $17.75 $17.50 $17.59 $14.29 11,476
2018-07-31 $17.75 $17.75 $17.75 $17.75 $14.42 222
2018-07-30 $17.65 $17.65 $17.65 $17.65 $14.34 59
2018-07-27 $17.58 $17.72 $17.58 $17.65 $14.34 4,656
2018-07-26 $17.70 $17.70 $17.70 $17.70 $14.38 129
2018-07-25 $17.56 $17.75 $17.56 $17.70 $14.38 1,999
2018-07-24 $17.62 $17.68 $17.53 $17.56 $14.27 5,751
2018-07-23 $17.60 $17.60 $17.50 $17.57 $14.28 1,286
2018-07-20 $17.50 $17.61 $17.50 $17.61 $14.31 2,982
2018-07-19 $17.49 $17.49 $17.49 $17.49 $14.21 691
2018-07-18 $17.55 $17.55 $17.49 $17.52 $14.23 3,186
2018-07-17 $17.49 $17.55 $17.49 $17.49 $14.21 3,387
2018-07-16 $17.55 $17.55 $17.42 $17.46 $14.19 2,094
2018-07-13 $17.49 $17.54 $17.49 $17.54 $14.25 870
2018-07-12 $17.53 $17.53 $17.53 $17.53 $14.24 16
2018-07-11 $17.48 $17.53 $17.48 $17.53 $14.24 4,186
2018-07-10 $17.65 $17.73 $17.65 $17.73 $14.41 2,044
2018-07-09 $17.59 $17.70 $17.59 $17.70 $14.38 2,909
2018-07-06 $17.50 $17.59 $17.47 $17.59 $14.29 2,366
2018-07-05 $17.40 $17.47 $17.33 $17.47 $14.20 2,148
2018-07-03 $17.22 $17.26 $17.16 $17.20 $13.92 1,020
2018-07-02 $17.05 $17.05 $17.05 $17.05 $13.79 375
2018-06-29 $17.12 $17.17 $17.10 $17.17 $13.89 2,772
2018-06-28 $17.12 $17.18 $17.06 $17.18 $13.90 2,234
2018-06-27 $17.25 $17.25 $17.14 $17.14 $13.87 1,315
2018-06-26 $17.24 $17.24 $17.24 $17.24 $13.95 126
2018-06-25 $17.20 $17.24 $17.20 $17.24 $13.95 1,399
2018-06-22 $17.36 $17.36 $17.36 $17.36 $14.04 651
2018-06-21 $17.23 $17.23 $17.17 $17.17 $13.89 464
2018-06-20 $17.28 $17.32 $17.24 $17.30 $14.00 1,580
2018-06-19 $17.25 $17.32 $17.07 $17.32 $14.01 6,037
2018-06-18 $17.23 $17.35 $17.23 $17.35 $14.04 741
2018-06-15 $17.45 $17.45 $17.43 $17.43 $14.10 742
2018-06-14 $17.68 $17.68 $17.58 $17.58 $14.23 3,467
2018-06-13 $17.66 $17.66 $17.66 $17.66 $14.29 654
2018-06-12 $17.73 $17.73 $17.60 $17.60 $14.24 586
2018-06-11 $17.60 $17.73 $17.60 $17.73 $14.34 3,338
2018-06-08 $17.55 $17.60 $17.53 $17.60 $14.24 4,154
2018-06-07 $17.71 $17.71 $17.59 $17.59 $14.23 417
2018-06-06 $17.59 $17.65 $17.55 $17.60 $14.24 1,045
2018-06-05 $17.46 $17.50 $17.43 $17.47 $14.14 2,873
2018-06-04 $17.64 $17.76 $17.63 $17.70 $14.26 3,175
2018-06-01 $17.56 $17.56 $17.56 $17.56 $14.14 181
2018-05-31 $17.59 $17.59 $17.45 $17.45 $14.06 10,763
2018-05-30 $17.53 $17.62 $17.45 $17.58 $14.16 1,208
2018-05-29 $17.19 $17.35 $17.18 $17.18 $13.84 5,126
2018-05-25 $17.79 $17.79 $17.72 $17.75 $14.30 1,869
2018-05-24 $17.85 $17.85 $17.85 $17.85 $14.38 2,892
2018-05-23 $18.03 $18.03 $17.83 $17.89 $14.41 5,436
2018-05-22 $18.09 $18.18 $18.09 $18.10 $14.58 2,611
2018-05-21 $18.08 $18.18 $18.03 $18.03 $14.52 10,297
2018-05-18 $18.06 $18.10 $18.01 $18.01 $14.51 1,647
2018-05-17 $18.29 $18.29 $18.29 $18.29 $14.73 138
2018-05-16 $18.29 $18.29 $18.29 $18.29 $14.73 65
2018-05-15 $18.33 $18.33 $18.29 $18.29 $14.73 582
2018-05-14 $18.37 $18.45 $18.34 $18.41 $14.83 1,062
2018-05-11 $18.32 $18.41 $18.32 $18.35 $14.78 3,288
2018-05-10 $18.30 $18.31 $18.26 $18.31 $14.74 9,330
2018-05-09 $18.25 $18.25 $18.24 $18.24 $14.69 2,411
2018-05-08 $18.18 $18.18 $18.18 $18.18 $14.64 240
2018-05-07 $18.21 $18.21 $18.15 $18.18 $14.64 5,571
2018-05-04 $18.13 $18.24 $18.13 $18.24 $14.69 6,803
2018-05-03 $18.12 $18.12 $18.06 $18.06 $14.55 6,649
2018-05-02 $18.21 $18.23 $18.21 $18.22 $14.61 1,078
2018-05-01 $18.18 $18.23 $18.17 $18.23 $14.63 8,396
2018-04-30 $18.32 $18.32 $18.21 $18.26 $14.65 3,210
2018-04-27 $18.22 $18.36 $18.21 $18.35 $14.72 2,059
2018-04-26 $18.26 $18.26 $18.26 $18.26 $14.65 219
2018-04-25 $18.13 $18.13 $18.11 $18.11 $14.53 812
2018-04-24 $18.35 $18.35 $18.12 $18.12 $14.54 3,916
2018-04-23 $18.26 $18.26 $18.26 $18.26 $14.65 1,505
2018-04-20 $18.19 $18.19 $18.19 $18.19 $14.59 4,674
2018-04-19 $18.39 $18.39 $18.22 $18.29 $14.67 3,030
2018-04-18 $18.32 $18.32 $18.32 $18.32 $14.70 448
2018-04-17 $18.22 $18.22 $18.20 $18.20 $14.60 1,925
2018-04-16 $18.16 $18.16 $18.16 $18.16 $14.57 75
2018-04-13 $18.08 $18.20 $18.08 $18.16 $14.57 6,586
2018-04-12 $18.00 $18.06 $18.00 $18.06 $14.49 1,525
2018-04-11 $18.10 $18.10 $18.00 $18.00 $14.44 738
2018-04-10 $18.00 $18.00 $18.00 $18.00 $14.44 283
2018-04-09 $17.63 $17.63 $17.63 $17.63 $14.14 155
2018-04-06 $17.63 $17.63 $17.63 $17.63 $14.14 197
2018-04-05 $17.69 $17.69 $17.69 $17.69 $14.19 26
2018-04-04 $17.43 $17.69 $17.43 $17.69 $14.19 1,141
2018-04-03 $17.51 $17.53 $17.47 $17.47 $13.96 1,635
2018-04-02 $17.42 $17.42 $17.42 $17.42 $13.92 568
2018-03-29 $17.59 $17.59 $17.59 $17.59 $14.05 593
2018-03-28 $17.56 $17.56 $17.56 $17.56 $14.03 143
2018-03-27 $17.60 $17.60 $17.48 $17.48 $13.96 725
2018-03-26 $17.53 $17.74 $17.53 $17.74 $14.17 1,628
2018-03-23 $17.55 $17.55 $17.54 $17.54 $14.01 978
2018-03-22 $17.60 $17.60 $17.58 $17.58 $14.04 628
2018-03-21 $17.86 $17.86 $17.79 $17.79 $14.21 247
2018-03-20 $17.82 $17.82 $17.70 $17.76 $14.19 1,980
2018-03-19 $17.84 $17.84 $17.72 $17.72 $14.16 900
2018-03-16 $17.89 $17.89 $17.85 $17.85 $14.26 653
2018-03-15 $17.85 $17.89 $17.85 $17.89 $14.30 921
2018-03-14 $18.13 $18.13 $18.00 $18.00 $14.38 353
2018-03-13 $18.11 $18.17 $17.98 $17.98 $14.37 2,767
2018-03-12 $18.08 $18.08 $18.08 $18.08 $14.44 215
2018-03-09 $18.01 $18.06 $18.01 $18.06 $14.43 490
2018-03-08 $17.86 $17.97 $17.86 $17.93 $14.33 4,356
2018-03-07 $17.95 $17.95 $17.95 $17.95 $14.34 248
2018-03-06 $17.83 $17.88 $17.80 $17.87 $14.28 5,736
2018-03-05 $17.80 $17.80 $17.80 $17.80 $14.22 182
2018-03-02 $17.62 $17.80 $17.61 $17.80 $14.17 1,460
2018-03-01 $17.97 $17.97 $17.84 $17.84 $14.20 1,909
2018-02-28 $18.10 $18.10 $18.04 $18.04 $14.35 389
2018-02-27 $18.39 $18.39 $18.26 $18.26 $14.53 3,536
2018-02-26 $18.36 $18.36 $18.36 $18.36 $14.61 797
2018-02-23 $18.27 $18.37 $18.21 $18.36 $14.61 6,738
2018-02-22 $18.03 $18.26 $18.03 $18.15 $14.44 6,941
2018-02-21 $18.19 $18.27 $18.08 $18.11 $14.41 7,404
2018-02-20 $18.11 $18.25 $18.11 $18.16 $14.45 7,361
2018-02-16 $18.11 $18.32 $18.11 $18.22 $14.50 6,516
2018-02-15 $18.25 $18.25 $18.12 $18.23 $14.51 4,737
2018-02-14 $17.85 $18.08 $17.85 $18.08 $14.39 1,920
2018-02-13 $17.80 $17.81 $17.75 $17.81 $14.17 1,650
2018-02-12 $17.57 $17.81 $17.57 $17.81 $14.17 1,795
2018-02-09 $17.46 $17.56 $17.25 $17.56 $13.97 4,646
2018-02-08 $17.85 $17.85 $17.63 $17.63 $14.03 3,737
2018-02-07 $17.89 $17.89 $17.89 $17.89 $14.24 1,545
2018-02-06 $17.75 $18.14 $17.75 $18.08 $14.39 9,579
2018-02-05 $18.34 $18.34 $17.67 $17.90 $14.24 13,112
2018-02-02 $18.69 $18.69 $18.53 $18.54 $14.69 6,595
2018-02-01 $18.88 $18.88 $18.81 $18.81 $14.91 6,108
2018-01-31 $18.89 $18.89 $18.79 $18.80 $14.90 12,976
2018-01-30 $18.88 $18.88 $18.74 $18.74 $14.85 4,908
2018-01-29 $18.97 $18.97 $18.88 $18.97 $15.03 6,989
2018-01-26 $18.96 $19.06 $18.96 $19.06 $15.11 5,194
2018-01-25 $18.97 $19.03 $18.89 $18.91 $14.98 6,574
2018-01-24 $19.01 $19.01 $18.89 $18.96 $15.03 10,963
2018-01-23 $18.90 $18.90 $18.82 $18.89 $14.97 15,415
2018-01-22 $18.69 $18.88 $18.69 $18.88 $14.96 6,193
2018-01-19 $18.57 $18.71 $18.57 $18.69 $14.81 9,124
2018-01-18 $18.76 $18.76 $18.69 $18.73 $14.84 4,406
2018-01-17 $18.65 $18.85 $18.64 $18.85 $14.94 4,455
2018-01-16 $18.80 $18.80 $18.71 $18.74 $14.85 5,862
2018-01-12 $18.60 $18.74 $18.60 $18.73 $14.84 7,021
2018-01-11 $18.47 $18.51 $18.47 $18.50 $14.66 1,027
2018-01-10 $18.44 $18.44 $18.36 $18.44 $14.61 4,140
2018-01-09 $18.44 $18.50 $18.44 $18.50 $14.66 2,429
2018-01-08 $18.56 $18.56 $18.42 $18.45 $14.62 4,432
2018-01-05 $18.53 $18.57 $18.51 $18.56 $14.71 4,188
2018-01-04 $18.40 $18.44 $18.40 $18.40 $14.58 847
2018-01-03 $18.20 $18.27 $18.09 $18.27 $14.48 6,033
2018-01-02 $18.28 $18.28 $18.18 $18.21 $14.43 3,883
2017-12-29 $18.13 $18.13 $18.11 $18.11 $14.35 2,521
2017-12-28 $18.14 $18.14 $18.05 $18.05 $14.30 1,253
2017-12-27 $18.47 $18.47 $18.43 $18.43 $14.28 1,590
2017-12-26 $18.37 $18.37 $18.37 $18.37 $14.23 2
2017-12-22 $18.36 $18.37 $18.35 $18.37 $14.23 757
2017-12-21 $18.34 $18.34 $18.23 $18.23 $14.12 618
2017-12-20 $18.21 $18.21 $18.21 $18.21 $14.11 98
2017-12-19 $18.35 $18.35 $18.21 $18.21 $14.11 521
2017-12-18 $18.23 $18.23 $18.23 $18.23 $14.12 53
2017-12-15 $18.23 $18.23 $18.23 $18.23 $14.12 56
2017-12-14 $18.10 $18.23 $18.10 $18.23 $14.12 4,028
2017-12-13 $18.06 $18.21 $18.06 $18.21 $14.11 3,710
2017-12-12 $18.17 $18.17 $18.17 $18.17 $14.08 116
2017-12-11 $18.23 $18.23 $18.17 $18.17 $14.08 564
2017-12-08 $18.11 $18.17 $18.09 $18.17 $14.08 1,475
2017-12-07 $17.99 $17.99 $17.99 $17.99 $13.94 103
2017-12-06 $17.98 $17.98 $17.98 $17.98 $13.93 62
2017-12-05 $18.12 $18.12 $17.98 $17.98 $13.93 728
2017-12-04 $17.98 $18.02 $17.98 $18.02 $13.96 531
2017-12-01 $18.24 $18.24 $18.24 $18.24 $14.13 94
2017-11-30 $18.28 $18.28 $18.24 $18.24 $14.08 984
2017-11-29 $18.05 $18.05 $18.05 $18.05 $13.93 89
2017-11-28 $18.05 $18.05 $18.05 $18.05 $13.93 164
2017-11-27 $18.04 $18.05 $18.04 $18.05 $13.93 646
2017-11-24 $18.02 $18.02 $18.02 $18.02 $13.90 237
2017-11-22 $17.84 $17.90 $17.84 $17.86 $13.78 2,402
2017-11-21 $17.76 $17.76 $17.76 $17.76 $13.70 2
2017-11-20 $17.86 $17.86 $17.86 $17.86 $13.78 94
2017-11-17 $17.86 $17.86 $17.86 $17.86 $13.78 308
2017-11-16 $17.91 $17.91 $17.91 $17.91 $13.82 110
2017-11-15 $17.81 $17.81 $17.81 $17.81 $13.75 274
2017-11-14 $17.81 $17.81 $17.81 $17.81 $13.74 191
2017-11-13 $17.90 $17.90 $17.81 $17.81 $13.74 431
2017-11-10 $18.00 $18.02 $18.00 $18.02 $13.90 2,087
2017-11-09 $18.02 $18.02 $18.01 $18.01 $13.89 391
2017-11-08 $18.04 $18.05 $18.03 $18.03 $13.91 556
2017-11-07 $18.04 $18.04 $18.04 $18.04 $13.92 724
2017-11-06 $17.97 $18.04 $17.97 $18.04 $13.92 1,405
2017-11-03 $17.97 $17.99 $17.90 $17.99 $13.88 1,250
2017-11-02 $18.18 $18.18 $18.18 $18.18 $14.03 265
2017-11-01 $18.22 $18.22 $18.21 $18.21 $14.05 1,146
2017-10-31 $18.20 $18.20 $18.20 $18.20 $13.99 203
2017-10-30 $18.33 $18.33 $18.33 $18.33 $14.09 2,986
2017-10-27 $18.22 $18.22 $18.12 $18.16 $13.96 1,264
2017-10-26 $18.31 $18.32 $18.30 $18.32 $14.08 1,293
2017-10-25 $18.40 $18.40 $18.40 $18.40 $14.14 79
2017-10-24 $18.40 $18.40 $18.40 $18.40 $14.14 379
2017-10-23 $18.40 $18.41 $18.40 $18.40 $14.14 604
2017-10-20 $18.46 $18.46 $18.46 $18.46 $14.19 188
2017-10-19 $18.44 $18.44 $18.44 $18.44 $14.17 210
2017-10-18 $18.33 $18.34 $18.33 $18.34 $14.09 713
2017-10-17 $18.34 $18.34 $18.34 $18.34 $14.10 133
2017-10-16 $18.31 $18.31 $18.31 $18.31 $14.07 221
2017-10-13 $18.41 $18.43 $18.41 $18.43 $14.16 281
2017-10-12 $18.34 $18.36 $18.34 $18.36 $14.11 416
2017-10-11 $18.24 $18.37 $18.24 $18.37 $14.12 943
2017-10-10 $18.26 $18.37 $18.26 $18.37 $14.12 1,259
2017-10-09 $18.19 $18.19 $18.19 $18.19 $13.98 92
2017-10-06 $18.18 $18.19 $18.05 $18.19 $13.98 2,088
2017-10-05 $18.27 $18.27 $18.25 $18.26 $14.03 1,398
2017-10-04 $18.28 $18.28 $18.25 $18.28 $14.05 2,132
2017-10-03 $18.33 $18.33 $18.33 $18.33 $14.09 261
2017-10-02 $18.40 $18.40 $18.27 $18.33 $14.08 1,044
2017-09-29 $18.41 $18.46 $18.41 $18.46 $14.13 675
2017-09-28 $18.30 $18.30 $18.27 $18.27 $13.99 419
2017-09-27 $18.27 $18.34 $18.27 $18.34 $14.04 458
2017-09-26 $18.46 $18.46 $18.46 $18.46 $14.13 69
2017-09-25 $18.46 $18.46 $18.46 $18.46 $14.13 105
2017-09-22 $18.46 $18.46 $18.46 $18.46 $14.13 195
2017-09-21 $18.39 $18.41 $18.39 $18.41 $14.09 283
2017-09-20 $18.48 $18.50 $18.46 $18.49 $14.16 1,037
2017-09-19 $18.37 $18.37 $18.37 $18.37 $14.06 19
2017-09-18 $18.32 $18.37 $18.32 $18.37 $14.06 776
2017-09-15 $18.34 $18.34 $18.34 $18.34 $14.04 67
2017-09-14 $18.23 $18.34 $18.21 $18.34 $14.04 3,408
2017-09-13 $18.40 $18.40 $18.31 $18.31 $14.02 722
2017-09-12 $18.51 $18.51 $18.51 $18.51 $14.17 130
2017-09-11 $18.36 $18.42 $18.33 $18.42 $14.10 1,708
2017-09-08 $18.29 $18.29 $18.29 $18.29 $14.00 719
2017-09-07 $18.07 $18.07 $18.07 $18.07 $13.83 0
2017-09-06 $18.07 $18.07 $18.07 $18.07 $13.83 13
2017-09-05 $18.07 $18.07 $18.07 $18.07 $13.83 252
2017-09-01 $18.19 $18.20 $18.18 $18.20 $13.93 5,098
2017-08-31 $18.25 $18.25 $18.25 $18.25 $13.92 26
2017-08-30 $18.25 $18.25 $18.25 $18.25 $13.92 14
2017-08-29 $18.25 $18.25 $18.25 $18.25 $13.92 165
2017-08-28 $18.28 $18.30 $18.28 $18.30 $13.96 990
2017-08-25 $18.27 $18.27 $18.27 $18.27 $13.93 278
2017-08-24 $18.20 $18.20 $18.20 $18.20 $13.88 6
2017-08-23 $18.20 $18.20 $18.20 $18.20 $13.88 580
2017-08-22 $18.16 $18.21 $18.15 $18.21 $13.88 1,823
2017-08-21 $18.20 $18.20 $18.20 $18.20 $13.88 2
2017-08-18 $18.11 $18.20 $18.11 $18.20 $13.88 1,264
2017-08-17 $18.19 $18.19 $18.17 $18.17 $13.86 308
2017-08-16 $18.21 $18.25 $18.20 $18.25 $13.92 1,958
2017-08-15 $18.20 $18.20 $18.15 $18.19 $13.87 1,580
2017-08-14 $18.21 $18.21 $18.21 $18.21 $13.89 933
2017-08-11 $17.98 $18.15 $17.98 $18.15 $13.84 1,668
2017-08-10 $18.31 $18.31 $18.10 $18.20 $13.88 3,478
2017-08-09 $18.29 $18.38 $18.29 $18.36 $14.00 1,681
2017-08-08 $18.43 $18.44 $18.40 $18.40 $14.03 1,580
2017-08-07 $18.45 $18.46 $18.44 $18.45 $14.07 1,380
2017-08-04 $18.44 $18.45 $18.44 $18.45 $14.07 368
2017-08-03 $18.45 $18.47 $18.45 $18.45 $14.07 3,258
2017-08-02 $18.38 $18.44 $18.38 $18.44 $14.06 1,916
2017-08-01 $18.40 $18.40 $18.40 $18.40 $14.03 1,022
2017-07-31 $18.32 $18.35 $18.32 $18.35 $13.94 796
2017-07-28 $18.25 $18.28 $18.21 $18.27 $13.88 4,463
2017-07-27 $18.19 $18.23 $18.19 $18.23 $13.85 1,447
2017-07-26 $18.15 $18.26 $18.15 $18.26 $13.87 502
2017-07-25 $18.06 $18.06 $18.06 $18.06 $13.72 651
2017-07-24 $17.88 $17.97 $17.88 $17.97 $13.65 1,844
2017-07-21 $17.87 $17.87 $17.87 $17.87 $13.58 147
2017-07-20 $17.93 $17.93 $17.93 $17.93 $13.62 3
2017-07-19 $17.93 $17.93 $17.93 $17.93 $13.62 951
2017-07-18 $17.87 $17.88 $17.86 $17.88 $13.58 1,704
2017-07-17 $17.88 $17.88 $17.74 $17.85 $13.56 17,601
2017-07-14 $17.74 $17.79 $17.74 $17.79 $13.52 821
2017-07-13 $17.37 $17.37 $17.37 $17.37 $13.20 42
2017-07-12 $17.37 $17.37 $17.37 $17.37 $13.20 14
2017-07-11 $17.39 $17.39 $17.37 $17.37 $13.20 1,853
2017-07-10 $17.43 $17.43 $17.43 $17.43 $13.24 324
2017-07-07 $17.37 $17.39 $17.37 $17.39 $13.21 1,218
2017-07-06 $17.36 $17.36 $17.36 $17.36 $13.19 65
2017-07-05 $17.36 $17.36 $17.36 $17.36 $13.19 267
2017-07-03 $17.20 $17.20 $17.20 $17.20 $13.07 47
2017-06-30 $17.26 $17.26 $17.26 $17.26 $13.07 125
2017-06-29 $17.26 $17.26 $17.26 $17.26 $13.07 16
2017-06-28 $17.26 $17.26 $17.26 $17.26 $13.07 0
2017-06-27 $17.26 $17.26 $17.26 $17.26 $13.07 2
2017-06-26 $17.26 $17.26 $17.26 $17.26 $13.07 100
2017-06-23 $17.20 $17.20 $17.20 $17.20 $13.02 100
2017-06-22 $17.46 $17.46 $17.46 $17.46 $13.22 271
2017-06-21 $17.46 $17.46 $17.46 $17.46 $13.22 68
2017-06-20 $17.45 $17.46 $17.45 $17.46 $13.22 1,899
2017-06-19 $17.47 $17.47 $17.47 $17.47 $13.23 3
2017-06-16 $17.41 $17.47 $17.41 $17.47 $13.23 524
2017-06-15 $17.26 $17.26 $17.26 $17.26 $13.07 775
2017-06-14 $17.49 $17.54 $17.49 $17.54 $13.28 2,712
2017-06-13 $17.24 $17.24 $17.24 $17.24 $13.05 42
2017-06-12 $17.24 $17.24 $17.24 $17.24 $13.05 178
2017-06-09 $17.30 $17.30 $17.27 $17.27 $13.08 733
2017-06-08 $17.35 $17.37 $17.32 $17.32 $13.11 437
2017-06-07 $17.27 $17.36 $17.27 $17.36 $13.14 331
2017-06-06 $17.28 $17.28 $17.27 $17.27 $13.07 250
2017-06-05 $17.41 $17.41 $17.41 $17.41 $13.18 6
2017-06-02 $17.41 $17.41 $17.41 $17.41 $13.18 1,199
2017-06-01 $17.25 $17.30 $17.25 $17.30 $13.10 407
2017-05-31 $17.38 $17.38 $17.38 $17.38 $13.12 12
2017-05-30 $17.25 $17.38 $17.25 $17.38 $13.12 581
2017-05-26 $17.40 $17.40 $17.31 $17.37 $13.11 8,801
2017-05-25 $17.48 $17.48 $17.48 $17.48 $13.19 2,026
2017-05-24 $17.55 $17.55 $17.55 $17.55 $13.25 401
2017-05-23 $17.61 $17.61 $17.61 $17.61 $13.29 130
2017-05-22 $17.63 $17.63 $17.59 $17.59 $13.27 825
2017-05-19 $17.39 $17.50 $17.39 $17.50 $13.21 1,800
2017-05-18 $17.10 $17.32 $17.10 $17.24 $13.01 4,290
2017-05-17 $17.29 $17.31 $17.27 $17.27 $13.03 1,012
2017-05-16 $17.30 $17.45 $17.30 $17.45 $13.17 1,673
2017-05-15 $17.26 $17.29 $17.16 $17.29 $13.05 1,152
2017-05-12 $17.11 $17.18 $17.11 $17.18 $12.97 671
2017-05-11 $17.10 $17.10 $17.04 $17.10 $12.90 4,031
2017-05-10 $17.18 $17.21 $17.18 $17.20 $12.98 1,464
2017-05-09 $17.12 $17.13 $17.11 $17.13 $12.93 4,500
2017-05-08 $17.27 $17.27 $17.07 $17.18 $12.97 11,384
2017-05-05 $17.27 $17.27 $17.27 $17.27 $13.03 709
2017-05-04 $17.09 $17.09 $17.08 $17.08 $12.89 961
2017-05-03 $16.94 $16.95 $16.92 $16.92 $12.77 901
2017-05-02 $16.99 $17.04 $16.99 $17.04 $12.86 1,765
2017-05-01 $16.84 $16.84 $16.84 $16.84 $12.71 11
2017-04-28 $16.90 $16.90 $16.90 $16.90 $12.71 505
2017-04-27 $16.97 $16.97 $16.97 $16.97 $12.76 1
2017-04-26 $16.97 $16.97 $16.97 $16.97 $12.76 30
2017-04-25 $16.94 $16.97 $16.86 $16.97 $12.76 2,899
2017-04-24 $16.47 $16.47 $16.47 $16.47 $12.39 0
2017-04-21 $16.47 $16.47 $16.47 $16.47 $12.39 0
2017-04-20 $16.47 $16.47 $16.47 $16.47 $12.39 1,002
2017-04-19 $16.37 $16.37 $16.37 $16.37 $12.31 355
2017-04-18 $16.41 $16.41 $16.41 $16.41 $12.34 0
2017-04-17 $16.42 $16.45 $16.40 $16.41 $12.34 8,645
2017-04-13 $17.75 $17.75 $17.75 $17.75 $13.35 691
2017-04-12 $16.43 $16.43 $16.43 $16.43 $12.36 0
2017-04-11 $16.43 $16.43 $16.43 $16.43 $12.36 0
2017-04-10 $16.43 $16.43 $16.43 $16.43 $12.36 0
2017-04-07 $16.40 $16.43 $16.40 $16.43 $12.36 739
2017-04-06 $16.38 $16.38 $16.38 $16.38 $12.32 0
2017-04-05 $16.38 $16.38 $16.38 $16.38 $12.32 1
2017-04-04 $16.36 $16.38 $16.36 $16.38 $12.32 408
2017-04-03 $16.44 $16.44 $16.44 $16.44 $12.37 2
2017-03-31 $16.49 $16.53 $16.49 $16.50 $12.37 3,573
2017-03-30 $16.49 $16.49 $16.49 $16.49 $12.36 1
2017-03-29 $16.49 $16.49 $16.49 $16.49 $12.36 171
2017-03-28 $16.54 $16.54 $16.54 $16.54 $12.40 261
2017-03-27 $16.42 $16.42 $16.42 $16.42 $12.31 170
2017-03-24 $16.28 $16.28 $16.28 $16.28 $12.20 0
2017-03-23 $16.24 $16.28 $16.24 $16.28 $12.20 500
2017-03-22 $16.23 $16.23 $16.23 $16.23 $12.17 655
2017-03-21 $16.39 $16.39 $16.39 $16.39 $12.29 0
2017-03-20 $16.39 $16.39 $16.39 $16.39 $12.29 170
2017-03-17 $16.44 $16.48 $16.44 $16.48 $12.35 1,257
2017-03-16 $16.24 $16.24 $16.24 $16.24 $12.18 37
2017-03-15 $16.27 $16.27 $16.19 $16.24 $12.18 600
2017-03-14 $16.26 $16.26 $16.26 $16.26 $12.19 31
2017-03-13 $16.24 $16.26 $16.22 $16.26 $12.19 3,327
2017-03-10 $16.15 $16.20 $16.15 $16.20 $12.14 1,150
2017-03-09 $15.90 $15.90 $15.90 $15.90 $11.92 0
2017-03-08 $15.90 $15.90 $15.90 $15.90 $11.92 257
2017-03-07 $16.07 $16.07 $16.07 $16.07 $12.04 2
2017-03-06 $16.10 $16.10 $16.07 $16.07 $12.04 602
2017-03-03 $16.04 $16.04 $16.04 $16.04 $12.02 101
2017-03-02 $16.09 $16.09 $16.03 $16.03 $12.02 200
2017-03-01 $15.91 $15.91 $15.91 $15.91 $11.93 32
2017-02-28 $15.88 $15.97 $15.88 $15.97 $11.93 3,000
2017-02-27 $15.90 $15.90 $15.90 $15.90 $11.88 329
2017-02-24 $15.84 $15.84 $15.84 $15.84 $11.83 125
2017-02-23 $16.14 $16.14 $16.14 $16.14 $12.06 200
2017-02-22 $15.96 $16.02 $15.96 $16.02 $11.97 517
2017-02-21 $16.07 $16.07 $16.07 $16.07 $12.00 112
2017-02-17 $16.15 $16.15 $16.03 $16.07 $12.00 1,305
2017-02-16 $16.20 $16.20 $16.20 $16.20 $12.10 1,141
2017-02-15 $16.18 $16.18 $16.18 $16.18 $12.09 850
2017-02-14 $16.12 $16.12 $16.12 $16.12 $12.04 0
2017-02-13 $16.26 $16.26 $16.12 $16.12 $12.04 1,009
2017-02-10 $15.84 $15.84 $15.84 $15.84 $11.83 1
2017-02-09 $15.84 $15.84 $15.84 $15.84 $11.83 2
2017-02-08 $15.84 $15.84 $15.84 $15.84 $11.83 0
2017-02-07 $15.82 $15.84 $15.82 $15.84 $11.83 1,109
2017-02-06 $15.83 $15.86 $15.83 $15.84 $11.83 752
2017-02-03 $16.02 $16.05 $16.02 $16.05 $11.99 1,970
2017-02-02 $16.10 $16.10 $16.10 $16.10 $12.03 0
2017-02-01 $16.10 $16.10 $16.10 $16.10 $12.03 0
2017-01-31 $16.10 $16.10 $16.10 $16.10 $11.98 460
2017-01-30 $16.02 $16.02 $16.02 $16.02 $11.92 537
2017-01-27 $16.19 $16.19 $16.19 $16.19 $12.05 199
2017-01-26 $16.29 $16.29 $16.29 $16.29 $12.12 46
2017-01-25 $16.29 $16.29 $16.29 $16.29 $12.12 239
2017-01-24 $16.01 $16.01 $16.01 $16.01 $11.92 100
2017-01-23 $16.03 $16.03 $16.01 $16.01 $11.92 402
2017-01-20 $15.90 $15.90 $15.90 $15.90 $11.83 0
2017-01-19 $15.90 $15.90 $15.90 $15.90 $11.83 0
2017-01-18 $15.90 $15.90 $15.90 $15.90 $11.83 75
2017-01-17 $15.90 $15.90 $15.90 $15.90 $11.83 0
2017-01-13 $15.90 $15.90 $15.90 $15.90 $11.83 10
2017-01-12 $15.90 $15.90 $15.90 $15.90 $11.83 0
2017-01-11 $15.87 $15.90 $15.87 $15.90 $11.83 340
2017-01-10 $15.71 $15.71 $15.71 $15.71 $11.69 19
2017-01-09 $15.71 $15.71 $15.71 $15.71 $11.69 1
2017-01-06 $15.71 $15.71 $15.71 $15.71 $11.69 50
2017-01-05 $15.71 $15.71 $15.71 $15.71 $11.69 0
2017-01-04 $15.71 $15.71 $15.71 $15.71 $11.69 0
2017-01-03 $15.71 $15.71 $15.71 $15.71 $11.69 6
2016-12-30 $15.71 $15.71 $15.71 $15.71 $11.69 0
2016-12-29 $15.71 $15.71 $15.71 $15.71 $11.69 47
2016-12-28 $15.71 $15.71 $15.71 $15.71 $11.69 0
2016-12-27 $15.71 $15.71 $15.71 $15.71 $11.67 0
2016-12-23 $15.71 $15.71 $15.71 $15.71 $11.67 71
2016-12-22 $15.71 $15.71 $15.71 $15.71 $11.67 2
2016-12-21 $15.71 $15.71 $15.71 $15.71 $11.67 0
2016-12-20 $15.71 $15.71 $15.71 $15.71 $11.67 119
2016-12-19 $15.71 $15.71 $15.71 $15.71 $11.67 40
2016-12-16 $15.71 $15.71 $15.71 $15.71 $11.67 50
2016-12-15 $15.71 $15.71 $15.71 $15.71 $11.67 0
2016-12-14 $15.79 $15.80 $15.71 $15.71 $11.67 354
2016-12-13 $15.83 $15.83 $15.83 $15.83 $11.76 257
2016-12-12 $15.68 $15.68 $15.68 $15.68 $11.65 351
2016-12-09 $15.62 $15.62 $15.62 $15.62 $11.61 0
2016-12-08 $15.62 $15.62 $15.62 $15.62 $11.61 144
2016-12-07 $15.45 $15.45 $15.45 $15.45 $11.48 45
2016-12-06 $15.45 $15.45 $15.45 $15.45 $11.48 150
2016-12-05 $15.19 $15.29 $15.19 $15.29 $11.36 734
2016-12-02 $14.91 $14.91 $14.91 $14.91 $11.07 4
2016-12-01 $14.91 $14.91 $14.91 $14.91 $11.08 0
2016-11-30 $14.91 $14.91 $14.91 $14.91 $11.07 1
2016-11-29 $14.98 $14.98 $14.91 $14.91 $11.07 220
2016-11-28 $14.97 $14.97 $14.97 $14.97 $11.12 528
2016-11-25 $15.04 $15.06 $15.02 $15.06 $11.19 1,261
2016-11-23 $14.86 $14.86 $14.86 $14.86 $11.04 20
2016-11-22 $14.86 $14.86 $14.86 $14.86 $11.04 0
2016-11-21 $14.86 $14.86 $14.86 $14.86 $11.04 100
2016-11-18 $14.88 $14.88 $14.69 $14.77 $10.97 2,400
2016-11-17 $14.97 $14.97 $14.90 $14.91 $11.07 3,235
2016-11-16 $14.85 $14.85 $14.85 $14.85 $11.03 200

Global X MSCI SuperDividend EAFE ETF (EFAS) News Headlines

Recent Global X MSCI SuperDividend EAFE ETF (EFAS) News
Similar Companies to Global X MSCI SuperDividend EAFE ETF (EFAS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.