ERShares Entrepreneurs ETF (ENTR) Exchange: NYSE ARCA

Data as of May 2, 2025

$15.31 ($-0.16) -1.03%

ERShares Entrepreneurs ETF - Daily Information
Click for more stock information on ERShares Entrepreneurs ETF.
Daily Information Data
Date May 2, 2025
Open $15.27
Previous Close $15.31
High $15.31
Low $15.27
Adjusted Open $15.27
Previous Adjusted Close $15.31
Adjusted High $15.31
Adjusted Low $15.27

About ERShares Entrepreneurs ETF (ENTR)

The Fund seeks investment results that correspond generally, before fees and expenses, to the performance of the Entrepreneur 30 Index (the “Index” in this Summary or the “Entrepreneur 30 Index”).  The Entrepreneur 30 Index was developed by, and is maintained by, EntrepreneurShares, LLC, an affiliate of Capital Impact Advisors, LLC (the “Advisor”), and is licensed exclusively to the Advisor for use as an investment strategy.  The Index comprises 30 United States (“U.S.”) Companies with the highest market capitalizations and composite scores based on six criteria.  Under normal circumstances, the Fund will invest at least 80% of its net assets, plus any borrowings for investment purposes, in securities of companies included in the Entrepreneur 30 Index.   The Entrepreneur 30 Index represents price appreciation and total return, and assumes dividends have been reinvested into the Index.  The Index uses primary market prices based in U.S. dollars (“USD”).   The Entrepreneur 30 Index is constructed using a rules-based methodology by selecting equity securities from a pool of companies whose securities trade on NASDAQ, the New York Stock Exchange or another major exchange in the U.S., and have a market capitalization that exceeds $1,000,000,000 USD (the “Index Universe”).  The Fund invests in domestic U.S. equity securities, but such securities may include domestic equity securities of foreign issuers, including indirect investments such as American Depositary Receipts (“ADRs”) or other types of depositary receipts, which are U.S. dollar-denominated securities of foreign issuers traded on a U.S. exchange.   The Entrepreneur 30 Index selects companies from the Index Universe using six factors described below.  The six factors, which are sometimes referred to as the entrepreneurial standards, are: (1) Management – which requires that set factors regarding a company’s management must be met for a company to be included in the Index, including, among other things, that the turnover among the top five executives within a company as compared to other companies in the Index Universe must be met for the company to be included. (2) Compensation – which requires that set factors such as annual compensation, salary, bonus, stock options and other compensation criteria be met for a company to be included in the Index, including, among other things, that the executive compensation among the top five executives of a company relative to comparable executives in similar companies in the Index Universe must be met for the company to be included. (3) Revenue – which requires that a company meet predetermined criteria regarding revenue over a static threshold to be included in the Index, including, among other things, that the amount and growth of revenue of a company as compared to predetermined benchmarks must be met for the company to be included. (4) Ownership – which requires that a company meet predetermined criteria regarding ownership among all key investors and stakeholders to be included in the Index, including, among other things, that the absolute and relative ownership levels of the top ten stakeholders of company as compared to predetermined benchmarks must be met for the company to be included. (5) Profitability – which requires that a company meet predetermined criteria regarding net income over a static threshold to be included in the Index, including, among other things, that the net income of a company as compared to predetermined benchmarks must be met for the company to be included. (6) Company Statistics – which requires that a company meet predetermined criteria regarding the corporate structure, and other company statistics, to be included in the Index, including, among other things, that a company must have certain set characteristics within its corporate structure, as compared to other companies in Index Universe, to be included in the Index. Companies are not eligible to enter the Index until one year after their initial public offering or spin-off.   To construct the Entrepreneur 30 Index, each constituent in the Index Universe that meets all six of the entrepreneurial standards is ranked by its market capitalization, with the 30 largest companies by market capitalization being selected to be in the index.   As of September 30, 2019, the Index Universe consisted of 30 component securities. The Entrepreneur 30 Index is rebalanced and reconstituted on a quarterly basis (following the close of trading on the second Friday in March, June, September and December)   The Fund’s intention is to replicate the constituent securities of the Entrepreneur 30 Index as closely as possible, and the Advisor uses a “passive” or indexing approach to try to achieve the Fund’s investment objective.  So, the adverse financial situation of a company will not result in its elimination from the Fund’s portfolio unless the company is removed from the Entrepreneur 30 Index.  When a replication strategy could have adverse consequences to Fund shareholders, however, the Fund may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Entrepreneur 30 Index, but may not track that index with the same degree of accuracy as would an investment vehicle replicating the entire index.  The Fund does not try to outperform the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.  The Fund expects that over time, if it has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Entrepreneur 30 Index will be 0.95 or better.  A perfect correlation of 1.0 is unlikely as the Fund incurs operating and trading expenses unlike the Entrepreneur 30 Index.   The Fund is non-diversified and therefore may invest a greater percentage of its assets in a particular issuer than a diversified Fund.

Historical Stock Data for ERShares Entrepreneurs ETF (ENTR)

Date Open High Low Close Adj.Close Volume
2024-08-28 $15.27 $15.31 $15.27 $15.31 $15.31 322
2024-08-27 $15.42 $15.48 $15.42 $15.47 $15.47 354
2024-08-26 $15.71 $15.71 $15.43 $15.45 $15.45 6,568
2024-08-23 $15.51 $15.57 $15.50 $15.54 $15.54 1,361
2024-08-22 $15.37 $15.37 $15.37 $15.37 $15.37 45
2024-08-21 $15.56 $15.64 $15.56 $15.64 $15.64 671
2024-08-20 $15.55 $15.55 $15.41 $15.45 $15.45 1,553
2024-08-19 $15.46 $15.56 $15.46 $15.56 $15.56 977
2024-08-16 $15.29 $15.38 $15.29 $15.37 $15.37 697
2024-08-15 $15.16 $15.33 $15.16 $15.31 $15.31 831
2024-08-14 $14.99 $14.99 $14.98 $14.98 $14.98 926
2024-08-13 $14.90 $14.93 $14.90 $14.93 $14.93 461
2024-08-12 $14.53 $14.59 $14.53 $14.54 $14.54 1,030
2024-08-09 $14.50 $14.59 $14.50 $14.59 $14.59 927
2024-08-08 $13.96 $14.50 $13.96 $14.50 $14.50 471
2024-08-07 $14.36 $14.37 $13.95 $13.95 $13.95 458
2024-08-06 $14.54 $14.54 $14.26 $14.27 $14.27 1,827
2024-08-05 $14.19 $14.19 $14.10 $14.14 $14.14 1,121
2024-08-02 $14.25 $14.52 $14.25 $14.52 $14.52 1,428
2024-08-01 $15.17 $15.17 $14.74 $14.87 $14.87 1,067
2024-07-31 $15.14 $15.14 $15.07 $15.13 $15.13 1,322
2024-07-30 $14.73 $14.73 $14.73 $14.73 $14.73 105
2024-07-29 $14.90 $14.98 $14.89 $14.89 $14.89 998
2024-07-26 $15.15 $15.15 $14.92 $14.92 $14.92 732
2024-07-25 $14.64 $15.11 $14.64 $14.82 $14.82 802
2024-07-24 $15.50 $15.50 $14.93 $14.93 $14.93 1,004
2024-07-23 $15.48 $15.55 $15.48 $15.48 $15.48 6,075
2024-07-22 $15.39 $15.47 $15.39 $15.43 $15.43 1,950
2024-07-19 $15.24 $15.24 $15.16 $15.16 $15.16 1,092
2024-07-18 $15.41 $15.41 $15.10 $15.11 $15.11 2,229
2024-07-17 $15.40 $15.40 $15.38 $15.38 $15.38 783
2024-07-16 $15.79 $15.86 $15.79 $15.86 $15.86 886
2024-07-15 $15.69 $15.93 $15.69 $15.77 $15.77 1,529
2024-07-12 $15.84 $15.88 $15.78 $15.78 $15.78 758
2024-07-11 $15.91 $15.91 $15.63 $15.67 $15.67 3,019
2024-07-10 $15.81 $15.86 $15.74 $15.86 $15.86 1,066
2024-07-09 $16.00 $16.00 $15.80 $15.80 $15.80 1,372
2024-07-08 $15.88 $15.92 $15.88 $15.92 $15.92 2,455
2024-07-05 $15.92 $15.92 $15.83 $15.88 $15.88 2,670
2024-07-03 $15.72 $15.76 $15.68 $15.76 $15.76 3,006
2024-07-02 $15.54 $15.67 $15.54 $15.67 $15.67 11,455
2024-07-01 $15.58 $15.61 $15.49 $15.61 $15.61 17,498
2024-06-28 $15.86 $15.86 $15.58 $15.58 $15.58 16,076
2024-06-27 $15.59 $15.69 $15.59 $15.65 $15.65 25,774
2024-06-26 $15.45 $15.53 $15.45 $15.53 $15.53 23,963
2024-06-25 $15.52 $15.56 $15.44 $15.56 $15.56 9,786
2024-06-24 $15.42 $15.42 $15.30 $15.30 $15.30 3,434
2024-06-21 $15.39 $15.60 $15.39 $15.59 $15.59 21,122
2024-06-20 $15.64 $15.82 $15.59 $15.59 $15.59 21,366
2024-06-18 $15.41 $15.75 $15.41 $15.70 $15.70 3,245
2024-06-17 $15.26 $15.63 $15.26 $15.55 $15.55 1,291
2024-06-14 $15.39 $15.41 $15.31 $15.41 $15.41 8,177
2024-06-13 $15.40 $15.40 $15.39 $15.39 $15.39 511
2024-06-12 $15.42 $15.42 $15.33 $15.36 $15.36 2,877
2024-06-11 $15.13 $15.13 $15.09 $15.09 $15.09 159
2024-06-10 $15.13 $15.13 $15.09 $15.11 $15.11 642
2024-06-07 $14.99 $15.03 $14.98 $15.01 $15.01 2,752
2024-06-06 $15.18 $15.18 $15.07 $15.07 $15.07 146
2024-06-05 $15.10 $15.10 $15.07 $15.09 $15.09 457
2024-06-04 $14.72 $14.75 $14.70 $14.75 $14.75 1,330
2024-06-03 $14.85 $14.85 $14.63 $14.78 $14.78 4,181
2024-05-31 $14.69 $14.75 $14.41 $14.75 $14.75 7,873
2024-05-30 $15.13 $15.13 $14.79 $14.79 $14.79 4,891
2024-05-29 $15.15 $15.24 $15.15 $15.18 $15.18 1,373
2024-05-28 $15.16 $15.28 $15.16 $15.28 $15.28 2,294
2024-05-24 $15.07 $15.24 $15.06 $15.23 $15.23 6,464
2024-05-23 $15.40 $15.40 $15.07 $15.07 $15.07 9,625
2024-05-22 $15.17 $15.17 $15.17 $15.17 $15.17 305
2024-05-21 $15.29 $15.36 $15.29 $15.34 $15.34 1,490
2024-05-20 $15.40 $15.40 $15.31 $15.40 $15.40 2,619
2024-05-17 $15.27 $15.28 $15.25 $15.28 $15.28 1,638
2024-05-16 $15.40 $15.41 $15.28 $15.28 $15.28 7,476
2024-05-15 $15.21 $15.42 $15.21 $15.42 $15.42 8,185
2024-05-14 $14.95 $15.00 $14.95 $15.00 $15.00 594
2024-05-13 $14.93 $14.93 $14.87 $14.89 $14.89 2,754
2024-05-10 $14.92 $14.93 $14.92 $14.93 $14.93 976
2024-05-09 $14.89 $14.91 $14.88 $14.91 $14.91 2,134
2024-05-08 $14.88 $14.92 $14.88 $14.92 $14.92 717
2024-05-07 $15.01 $15.01 $14.95 $14.95 $14.95 729
2024-05-06 $14.97 $15.03 $14.97 $15.03 $15.03 3,667
2024-05-03 $14.75 $14.78 $14.75 $14.75 $14.75 1,190
2024-05-02 $14.62 $14.64 $14.62 $14.64 $14.64 329
2024-05-01 $14.43 $14.75 $14.43 $14.47 $14.47 1,310
2024-04-30 $14.80 $14.81 $14.62 $14.65 $14.65 912
2024-04-29 $15.04 $15.04 $14.85 $14.95 $14.95 1,750
2024-04-26 $14.88 $14.94 $14.88 $14.94 $14.94 832
2024-04-25 $14.42 $14.50 $14.42 $14.50 $14.50 270
2024-04-24 $14.61 $14.63 $14.48 $14.55 $14.55 776
2024-04-23 $14.60 $14.60 $14.57 $14.59 $14.59 931
2024-04-22 $14.02 $14.26 $14.02 $14.25 $14.25 2,824
2024-04-19 $14.60 $14.60 $14.10 $14.10 $14.10 1,196
2024-04-18 $14.74 $14.84 $14.67 $14.67 $14.67 2,780
2024-04-17 $15.03 $15.05 $14.75 $14.76 $14.76 2,706
2024-04-16 $14.65 $14.93 $14.65 $14.92 $14.92 4,098
2024-04-15 $15.09 $15.09 $14.78 $14.79 $14.79 3,859
2024-04-12 $15.35 $15.35 $15.15 $15.15 $15.15 1,303
2024-04-11 $15.33 $15.49 $15.27 $15.49 $15.49 888
2024-04-10 $15.29 $15.29 $15.29 $15.29 $15.29 121
2024-04-09 $15.29 $15.30 $15.19 $15.30 $15.30 779
2024-04-08 $15.34 $15.38 $15.34 $15.38 $15.38 2,209
2024-04-05 $15.29 $15.41 $15.29 $15.37 $15.37 12,771
2024-04-04 $15.49 $15.53 $15.07 $15.11 $15.11 4,688
2024-04-03 $15.27 $15.41 $15.27 $15.34 $15.34 5,996
2024-04-02 $15.27 $15.32 $15.27 $15.32 $15.32 646
2024-04-01 $15.50 $15.50 $15.50 $15.50 $15.50 286
2024-03-28 $15.60 $15.60 $15.46 $15.49 $15.49 651
2024-03-27 $15.43 $15.45 $15.43 $15.45 $15.45 370
2024-03-26 $15.51 $15.75 $15.51 $15.53 $15.53 19,946
2024-03-25 $15.54 $15.61 $15.54 $15.55 $15.55 3,110
2024-03-22 $15.48 $15.51 $15.48 $15.51 $15.51 459
2024-03-21 $15.53 $15.53 $15.51 $15.51 $15.51 2,758
2024-03-20 $15.11 $15.32 $15.11 $15.31 $15.31 2,907
2024-03-19 $14.84 $15.11 $14.83 $15.11 $15.11 1,251
2024-03-18 $15.35 $15.35 $15.11 $15.14 $15.14 13,072
2024-03-15 $15.20 $15.20 $15.02 $15.02 $15.02 5,893
2024-03-14 $15.30 $15.30 $15.30 $15.30 $15.30 287
2024-03-13 $15.38 $15.48 $15.37 $15.44 $15.44 7,795
2024-03-12 $15.22 $15.44 $15.15 $15.44 $15.44 9,545
2024-03-11 $15.01 $15.11 $15.00 $15.00 $15.00 33,820
2024-03-08 $15.62 $15.69 $15.18 $15.20 $15.20 6,823
2024-03-07 $15.24 $15.46 $15.24 $15.45 $15.45 42,878
2024-03-06 $15.20 $15.25 $15.12 $15.16 $15.16 29,241
2024-03-05 $15.08 $15.08 $14.77 $14.96 $14.96 2,184
2024-03-04 $15.11 $15.40 $15.11 $15.25 $15.25 43,711
2024-03-01 $14.82 $15.00 $14.82 $15.00 $15.00 2,561
2024-02-29 $14.79 $14.81 $14.73 $14.80 $14.80 1,680
2024-02-28 $14.57 $14.68 $14.57 $14.61 $14.61 1,504
2024-02-27 $14.61 $14.73 $14.61 $14.71 $14.71 2,376
2024-02-26 $14.68 $14.68 $14.68 $14.68 $14.68 51
2024-02-23 $14.58 $14.75 $14.58 $14.60 $14.60 629
2024-02-22 $14.58 $14.69 $14.58 $14.69 $14.69 1,239
2024-02-21 $13.99 $14.01 $13.99 $14.01 $14.01 1,139
2024-02-20 $14.23 $14.33 $14.19 $14.33 $14.33 1,401
2024-02-16 $14.80 $14.80 $14.54 $14.54 $14.54 2,337
2024-02-15 $14.77 $14.88 $14.77 $14.88 $14.88 1,914
2024-02-14 $14.55 $14.62 $14.50 $14.62 $14.62 4,872
2024-02-13 $14.00 $14.37 $14.00 $14.22 $14.22 39,583
2024-02-12 $14.50 $14.51 $14.47 $14.48 $14.48 3,712
2024-02-09 $14.53 $14.54 $14.51 $14.51 $14.51 2,106
2024-02-08 $14.31 $14.39 $14.31 $14.34 $14.34 3,245
2024-02-07 $14.10 $14.23 $14.10 $14.21 $14.21 6,254
2024-02-06 $13.92 $13.97 $13.83 $13.97 $13.97 7,239
2024-02-05 $14.10 $14.10 $13.79 $13.96 $13.96 1,987
2024-02-02 $13.86 $13.96 $13.86 $13.96 $13.96 1,570
2024-02-01 $13.43 $13.60 $13.43 $13.60 $13.60 258
2024-01-31 $13.53 $13.53 $13.43 $13.43 $13.43 237
2024-01-30 $13.85 $13.85 $13.69 $13.69 $13.69 377
2024-01-29 $13.55 $13.75 $13.54 $13.75 $13.75 545
2024-01-26 $13.43 $13.43 $13.43 $13.43 $13.43 23
2024-01-25 $13.41 $13.41 $13.40 $13.41 $13.41 884
2024-01-24 $13.34 $13.35 $13.34 $13.35 $13.35 195
2024-01-23 $13.34 $13.42 $13.34 $13.42 $13.42 381
2024-01-22 $13.40 $13.40 $13.39 $13.39 $13.39 162
2024-01-19 $13.06 $13.21 $13.06 $13.21 $13.21 618
2024-01-18 $12.94 $12.99 $12.89 $12.99 $12.99 19,151
2024-01-17 $12.74 $12.83 $12.74 $12.83 $12.83 140
2024-01-16 $12.75 $12.94 $12.75 $12.88 $12.88 17,468
2024-01-12 $13.02 $13.15 $12.94 $12.94 $12.94 3,871
2024-01-11 $12.88 $13.09 $12.88 $13.02 $13.02 1,180
2024-01-10 $13.10 $13.12 $13.04 $13.12 $13.12 2,019
2024-01-09 $13.05 $13.05 $12.99 $13.05 $13.05 473
2024-01-08 $12.91 $13.12 $12.88 $13.12 $13.12 551
2024-01-05 $12.78 $12.78 $12.65 $12.69 $12.69 1,990
2024-01-04 $12.60 $12.60 $12.60 $12.60 $12.60 109
2024-01-03 $12.78 $12.78 $12.63 $12.68 $12.68 1,872
2024-01-02 $13.08 $13.08 $13.08 $13.08 $13.08 128
2023-12-29 $13.88 $13.88 $13.51 $13.52 $13.52 13,761
2023-12-28 $13.84 $13.84 $13.73 $13.74 $13.74 2,410
2023-12-27 $13.74 $13.79 $13.74 $13.79 $13.79 3,781
2023-12-26 $13.44 $13.77 $13.44 $13.77 $13.77 6,445
2023-12-22 $13.63 $13.67 $13.60 $13.60 $13.60 23,658
2023-12-21 $13.48 $13.61 $13.48 $13.61 $13.61 2,205
2023-12-20 $13.80 $13.80 $13.33 $13.33 $13.33 17,104
2023-12-19 $13.59 $13.77 $13.59 $13.68 $13.68 7,800
2023-12-18 $13.34 $13.38 $13.34 $13.38 $13.38 476
2023-12-15 $13.41 $13.41 $13.34 $13.34 $13.34 457
2023-12-14 $13.47 $13.47 $13.38 $13.42 $13.42 2,394
2023-12-13 $12.69 $13.06 $12.69 $13.06 $13.06 1,630
2023-12-12 $12.67 $12.74 $12.67 $12.74 $12.74 417
2023-12-11 $12.65 $12.65 $12.65 $12.65 $12.65 40
2023-12-08 $12.60 $12.60 $12.60 $12.60 $12.60 129
2023-12-07 $12.43 $12.44 $12.43 $12.44 $12.44 337
2023-12-06 $12.57 $12.57 $12.38 $12.38 $12.38 805
2023-12-05 $12.49 $12.50 $12.49 $12.50 $12.50 224
2023-12-04 $12.62 $12.63 $12.60 $12.60 $12.60 1,024
2023-12-01 $12.36 $12.66 $12.36 $12.66 $12.66 739
2023-11-30 $12.23 $12.28 $12.23 $12.28 $12.28 459
2023-11-29 $12.26 $12.44 $12.26 $12.36 $12.36 1,468
2023-11-28 $12.20 $12.20 $12.20 $12.20 $12.20 127
2023-11-27 $12.13 $12.17 $12.10 $12.10 $12.10 588
2023-11-24 $12.09 $12.11 $12.04 $12.09 $12.09 863
2023-11-22 $12.11 $12.12 $12.09 $12.10 $12.10 1,172
2023-11-21 $12.07 $12.07 $12.06 $12.06 $12.06 252
2023-11-20 $12.10 $12.17 $12.09 $12.17 $12.17 612
2023-11-17 $11.99 $12.02 $11.99 $12.02 $12.02 403
2023-11-16 $11.86 $11.92 $11.84 $11.92 $11.92 2,577
2023-11-15 $12.25 $12.25 $12.01 $12.01 $12.01 937
2023-11-14 $12.01 $12.01 $12.01 $12.01 $12.01 333
2023-11-13 $11.68 $11.68 $11.68 $11.68 $11.68 40
2023-11-10 $11.60 $11.66 $11.60 $11.66 $11.66 357
2023-11-09 $11.46 $11.46 $11.46 $11.46 $11.46 28
2023-11-08 $11.61 $11.62 $11.61 $11.62 $11.62 849
2023-11-07 $11.50 $11.63 $11.50 $11.60 $11.60 1,124
2023-11-06 $11.47 $11.47 $11.39 $11.46 $11.46 2,733
2023-11-03 $11.41 $11.52 $11.41 $11.52 $11.52 474
2023-11-02 $11.30 $11.31 $11.30 $11.31 $11.31 268
2023-11-01 $10.90 $11.03 $10.90 $11.03 $11.03 353
2023-10-31 $10.89 $10.99 $10.89 $10.99 $10.99 14,961
2023-10-30 $10.87 $10.87 $10.84 $10.84 $10.84 670
2023-10-27 $10.72 $10.74 $10.72 $10.74 $10.74 311
2023-10-26 $10.71 $10.71 $10.71 $10.71 $10.71 101
2023-10-25 $11.09 $11.09 $10.89 $10.89 $10.89 583
2023-10-24 $11.34 $11.34 $11.22 $11.33 $11.33 1,384
2023-10-23 $10.98 $11.20 $10.98 $11.13 $11.13 833
2023-10-20 $11.10 $11.10 $11.10 $11.10 $11.10 50
2023-10-19 $11.33 $11.33 $11.33 $11.33 $11.33 19
2023-10-18 $11.47 $11.47 $11.47 $11.47 $11.47 148
2023-10-17 $11.68 $11.68 $11.68 $11.68 $11.68 19
2023-10-16 $11.66 $11.69 $11.66 $11.69 $11.69 308
2023-10-13 $11.53 $11.53 $11.52 $11.52 $11.52 1,722
2023-10-12 $11.70 $11.70 $11.70 $11.70 $11.70 13
2023-10-11 $11.84 $11.84 $11.84 $11.84 $11.84 11
2023-10-10 $11.79 $11.79 $11.79 $11.79 $11.79 31
2023-10-09 $11.65 $11.69 $11.65 $11.68 $11.68 1,165
2023-10-06 $11.63 $11.63 $11.63 $11.63 $11.63 179
2023-10-05 $11.37 $11.38 $11.37 $11.38 $11.38 244
2023-10-04 $11.42 $11.42 $11.42 $11.42 $11.42 165
2023-10-03 $11.27 $11.27 $11.27 $11.27 $11.27 94
2023-10-02 $11.54 $11.54 $11.54 $11.54 $11.54 81
2023-09-29 $11.53 $11.63 $11.49 $11.49 $11.49 852
2023-09-28 $11.44 $11.45 $11.44 $11.45 $11.45 120
2023-09-27 $11.33 $11.36 $11.33 $11.33 $11.33 8,344
2023-09-26 $11.31 $11.31 $11.24 $11.24 $11.24 1,422
2023-09-25 $11.29 $11.38 $11.26 $11.38 $11.38 4,779
2023-09-22 $11.37 $11.37 $11.37 $11.37 $11.37 111
2023-09-21 $11.38 $11.38 $11.38 $11.38 $11.38 61
2023-09-20 $11.82 $11.82 $11.67 $11.67 $11.67 1,708
2023-09-19 $11.80 $11.80 $11.80 $11.80 $11.80 34
2023-09-18 $11.89 $11.89 $11.89 $11.89 $11.89 141
2023-09-15 $11.93 $11.98 $11.93 $11.97 $11.97 751
2023-09-14 $12.13 $12.13 $12.13 $12.13 $12.13 99
2023-09-13 $12.06 $12.07 $12.06 $12.07 $12.07 449
2023-09-12 $12.13 $12.13 $12.13 $12.13 $12.13 40
2023-09-11 $12.24 $12.32 $12.24 $12.32 $12.32 540
2023-09-08 $12.18 $12.18 $12.18 $12.18 $12.18 46
2023-09-07 $12.21 $12.21 $12.21 $12.21 $12.21 27
2023-09-06 $12.23 $12.23 $12.23 $12.23 $12.23 135
2023-09-05 $12.28 $12.28 $12.28 $12.28 $12.28 199
2023-09-01 $12.26 $12.26 $12.23 $12.23 $12.23 338
2023-08-31 $12.17 $12.17 $12.17 $12.17 $12.17 58
2023-08-30 $12.05 $12.05 $12.05 $12.05 $12.05 120
2023-08-29 $11.96 $11.96 $11.96 $11.96 $11.96 33
2023-08-28 $11.70 $11.70 $11.70 $11.70 $11.70 34
2023-08-25 $11.66 $11.66 $11.66 $11.66 $11.66 138
2023-08-24 $11.55 $11.55 $11.55 $11.55 $11.55 77
2023-08-23 $11.83 $11.83 $11.83 $11.83 $11.83 66
2023-08-22 $11.68 $11.68 $11.66 $11.66 $11.66 1,147
2023-08-21 $11.65 $11.65 $11.65 $11.65 $11.65 81
2023-08-18 $11.45 $11.50 $11.45 $11.48 $11.48 1,178
2023-08-17 $11.50 $11.51 $11.46 $11.51 $11.51 1,194
2023-08-16 $11.78 $11.78 $11.70 $11.70 $11.70 579
2023-08-15 $11.81 $11.81 $11.81 $11.81 $11.81 27
2023-08-14 $11.81 $11.86 $11.81 $11.86 $11.86 3,292
2023-08-11 $11.81 $11.88 $11.80 $11.81 $11.81 1,697,808
2023-08-10 $11.80 $11.80 $11.79 $11.79 $11.79 133
2023-08-09 $11.82 $11.82 $11.72 $11.72 $11.72 611
2023-08-08 $11.82 $11.92 $11.81 $11.92 $11.92 1,059
2023-08-07 $12.06 $12.14 $12.00 $12.14 $12.14 8,502
2023-08-04 $12.17 $12.20 $12.07 $12.07 $12.07 418
2023-08-03 $12.18 $12.18 $12.18 $12.18 $12.18 59
2023-08-02 $12.39 $12.39 $12.18 $12.20 $12.20 358
2023-08-01 $12.69 $12.72 $12.69 $12.72 $12.72 1,905
2023-07-31 $12.77 $12.78 $12.73 $12.78 $12.78 1,459
2023-07-28 $12.66 $12.66 $12.66 $12.66 $12.66 86
2023-07-27 $12.37 $12.39 $12.37 $12.39 $12.39 138
2023-07-26 $12.40 $12.48 $12.40 $12.48 $12.48 713
2023-07-25 $12.52 $12.52 $12.47 $12.47 $12.47 725
2023-07-24 $12.44 $12.47 $12.38 $12.42 $12.42 2,827
2023-07-21 $12.54 $12.54 $12.48 $12.48 $12.48 6,625
2023-07-20 $12.75 $12.77 $12.47 $12.51 $12.51 16,215
2023-07-19 $13.01 $13.01 $12.94 $12.94 $12.94 3,072
2023-07-18 $12.88 $12.93 $12.88 $12.93 $12.93 3,238
2023-07-17 $12.55 $12.90 $12.55 $12.88 $12.88 3,613
2023-07-14 $12.65 $12.65 $12.65 $12.65 $12.65 176
2023-07-13 $12.70 $12.78 $12.70 $12.77 $12.77 1,224
2023-07-12 $12.43 $12.50 $12.43 $12.50 $12.50 289
2023-07-11 $12.40 $12.43 $12.40 $12.43 $12.43 858
2023-07-10 $12.11 $12.23 $12.11 $12.23 $12.23 1,118
2023-07-07 $12.08 $12.09 $12.06 $12.06 $12.06 4,087
2023-07-06 $12.00 $12.04 $11.95 $12.04 $12.04 771
2023-07-05 $12.18 $12.26 $12.18 $12.24 $12.24 3,106
2023-07-03 $12.17 $12.25 $12.17 $12.25 $12.25 407
2023-06-30 $12.11 $12.27 $12.11 $12.24 $12.24 583
2023-06-29 $12.11 $12.11 $12.11 $12.11 $12.11 14
2023-06-28 $12.09 $12.19 $12.09 $12.12 $12.12 680
2023-06-27 $12.07 $12.07 $12.07 $12.07 $12.07 79
2023-06-26 $11.90 $11.90 $11.90 $11.90 $11.90 163
2023-06-23 $11.95 $12.00 $11.95 $12.00 $12.00 162
2023-06-22 $12.09 $12.09 $12.09 $12.09 $12.09 235
2023-06-21 $11.99 $11.99 $11.99 $11.99 $11.99 80
2023-06-20 $12.24 $12.24 $12.19 $12.19 $12.19 346
2023-06-16 $12.29 $12.31 $12.26 $12.26 $12.26 1,544
2023-06-15 $12.35 $12.35 $12.35 $12.35 $12.35 598
2023-06-14 $12.22 $12.22 $12.18 $12.18 $12.18 306
2023-06-13 $12.00 $12.17 $12.00 $12.17 $12.17 1,113
2023-06-12 $11.99 $12.04 $11.99 $12.04 $12.04 2,098
2023-06-09 $11.82 $11.83 $11.82 $11.83 $11.83 250
2023-06-08 $11.81 $11.81 $11.81 $11.81 $11.81 129
2023-06-07 $11.99 $11.99 $11.71 $11.71 $11.71 586
2023-06-06 $11.99 $11.99 $11.99 $11.99 $11.99 182
2023-06-05 $11.85 $11.94 $11.85 $11.94 $11.94 500
2023-06-02 $11.90 $11.90 $11.85 $11.85 $11.85 447
2023-06-01 $11.69 $11.69 $11.69 $11.69 $11.69 95
2023-05-31 $11.45 $11.53 $11.45 $11.53 $11.53 352
2023-05-30 $11.48 $11.49 $11.48 $11.49 $11.49 538
2023-05-26 $11.44 $11.44 $11.42 $11.42 $11.42 157
2023-05-25 $11.20 $11.21 $11.20 $11.21 $11.21 440
2023-05-24 $11.10 $11.14 $11.08 $11.14 $11.14 1,362
2023-05-23 $11.15 $11.15 $11.15 $11.15 $11.15 196
2023-05-22 $11.34 $11.34 $11.34 $11.34 $11.34 168
2023-05-19 $11.25 $11.25 $11.20 $11.20 $11.20 132
2023-05-18 $11.15 $11.26 $11.15 $11.26 $11.26 1,550
2023-05-17 $11.06 $11.06 $11.03 $11.03 $11.03 427
2023-05-16 $10.92 $10.92 $10.90 $10.90 $10.90 247
2023-05-15 $10.96 $10.96 $10.96 $10.96 $10.96 69
2023-05-12 $10.83 $10.86 $10.83 $10.86 $10.86 154
2023-05-11 $10.90 $10.92 $10.90 $10.92 $10.92 1,267
2023-05-10 $10.89 $10.89 $10.89 $10.89 $10.89 51
2023-05-09 $10.76 $10.77 $10.76 $10.77 $10.77 274
2023-05-08 $10.71 $10.80 $10.71 $10.80 $10.80 753
2023-05-05 $10.70 $10.74 $10.70 $10.70 $10.70 531
2023-05-04 $10.52 $10.52 $10.52 $10.52 $10.52 31
2023-05-03 $10.55 $10.56 $10.50 $10.50 $10.50 399
2023-05-02 $10.57 $10.57 $10.51 $10.51 $10.51 783
2023-05-01 $10.65 $10.68 $10.62 $10.68 $10.68 873
2023-04-28 $10.66 $10.66 $10.66 $10.66 $10.66 33
2023-04-27 $10.65 $10.67 $10.65 $10.67 $10.67 227
2023-04-26 $10.51 $10.51 $10.51 $10.51 $10.51 33
2023-04-25 $10.62 $10.62 $10.48 $10.48 $10.48 711
2023-04-24 $10.87 $10.87 $10.76 $10.76 $10.76 514
2023-04-21 $10.81 $10.81 $10.81 $10.81 $10.81 463
2023-04-20 $10.87 $10.87 $10.78 $10.78 $10.78 1,301
2023-04-19 $10.85 $10.92 $10.85 $10.89 $10.89 768
2023-04-18 $10.90 $10.95 $10.90 $10.94 $10.94 540
2023-04-17 $10.86 $10.91 $10.86 $10.91 $10.91 176
2023-04-14 $10.86 $10.87 $10.80 $10.87 $10.87 2,147
2023-04-13 $10.90 $10.91 $10.87 $10.91 $10.91 531
2023-04-12 $10.74 $10.84 $10.71 $10.71 $10.71 1,823
2023-04-11 $10.75 $10.79 $10.75 $10.79 $10.79 337
2023-04-10 $10.74 $10.83 $10.66 $10.83 $10.83 1,771
2023-04-06 $10.77 $10.77 $10.77 $10.77 $10.77 246
2023-04-05 $10.70 $10.70 $10.70 $10.70 $10.70 278
2023-04-04 $10.92 $10.93 $10.91 $10.91 $10.91 654,179
2023-04-03 $10.94 $10.94 $10.94 $10.94 $10.94 734
2023-03-31 $10.87 $11.01 $10.87 $11.01 $11.01 986
2023-03-30 $10.77 $10.77 $10.75 $10.76 $10.76 1,620
2023-03-29 $10.70 $10.70 $10.70 $10.70 $10.70 63
2023-03-28 $10.60 $10.60 $10.52 $10.55 $10.55 2,050
2023-03-27 $10.64 $10.68 $10.59 $10.62 $10.62 2,268
2023-03-24 $10.51 $10.58 $10.48 $10.56 $10.56 3,411
2023-03-23 $10.68 $10.68 $10.56 $10.62 $10.62 846
2023-03-22 $10.59 $10.59 $10.48 $10.48 $10.48 816
2023-03-21 $10.65 $10.70 $10.65 $10.70 $10.70 1,123
2023-03-20 $10.46 $10.46 $10.46 $10.46 $10.46 17
2023-03-17 $10.43 $10.43 $10.43 $10.43 $10.43 33
2023-03-16 $10.54 $10.54 $10.54 $10.54 $10.54 81
2023-03-15 $10.18 $10.28 $10.18 $10.28 $10.28 400
2023-03-14 $10.30 $10.30 $10.30 $10.30 $10.30 104
2023-03-13 $10.05 $10.12 $10.05 $10.12 $10.12 400
2023-03-10 $10.18 $10.18 $10.00 $10.03 $10.03 570
2023-03-09 $10.62 $10.62 $10.30 $10.30 $10.30 287
2023-03-08 $10.43 $10.60 $10.43 $10.60 $10.60 2,451
2023-03-07 $10.56 $10.56 $10.56 $10.56 $10.56 38
2023-03-06 $10.64 $10.64 $10.64 $10.64 $10.64 449
2023-03-03 $10.70 $10.70 $10.70 $10.70 $10.70 26
2023-03-02 $10.31 $10.40 $10.29 $10.40 $10.40 558
2023-03-01 $10.35 $10.35 $10.28 $10.31 $10.31 12,238
2023-02-28 $10.39 $10.40 $10.36 $10.36 $10.36 553
2023-02-27 $10.32 $10.37 $10.32 $10.32 $10.32 1,100
2023-02-24 $10.30 $10.30 $10.20 $10.25 $10.25 8,357
2023-02-23 $10.45 $10.45 $10.43 $10.44 $10.44 1,093
2023-02-22 $10.32 $10.40 $10.32 $10.35 $10.35 316
2023-02-21 $10.40 $10.40 $10.29 $10.29 $10.29 527
2023-02-17 $10.58 $10.58 $10.58 $10.58 $10.58 12
2023-02-16 $10.72 $10.72 $10.72 $10.72 $10.72 53
2023-02-15 $10.65 $10.93 $10.65 $10.93 $10.93 246
2023-02-14 $10.40 $10.68 $10.40 $10.68 $10.68 2,345
2023-02-13 $10.52 $10.52 $10.52 $10.52 $10.52 59
2023-02-10 $10.34 $10.37 $10.34 $10.37 $10.37 305
2023-02-09 $10.66 $10.66 $10.54 $10.54 $10.54 2,042
2023-02-08 $10.63 $10.63 $10.63 $10.63 $10.63 110
2023-02-07 $10.81 $10.81 $10.81 $10.81 $10.81 75
2023-02-06 $10.58 $10.58 $10.58 $10.58 $10.58 68
2023-02-03 $10.70 $10.70 $10.70 $10.70 $10.70 105
2023-02-02 $11.05 $11.05 $11.05 $11.05 $11.05 132
2023-02-01 $10.62 $10.62 $10.62 $10.62 $10.62 114
2023-01-31 $10.22 $10.28 $10.19 $10.28 $10.28 1,311
2023-01-30 $10.10 $10.14 $10.04 $10.04 $10.04 594
2023-01-27 $10.33 $10.33 $10.33 $10.33 $10.33 156
2023-01-26 $10.09 $10.11 $9.95 $10.11 $10.11 6,031
2023-01-25 $9.60 $9.91 $9.55 $9.91 $9.91 538
2023-01-24 $9.92 $9.92 $9.91 $9.91 $9.91 669
2023-01-23 $9.75 $10.01 $9.75 $10.01 $10.01 5,300
2023-01-20 $9.37 $9.66 $9.37 $9.66 $9.66 944
2023-01-19 $9.37 $9.37 $9.36 $9.36 $9.36 2,871
2023-01-18 $9.83 $9.83 $9.52 $9.52 $9.52 1,433
2023-01-17 $9.57 $9.64 $9.57 $9.64 $9.64 1,917
2023-01-13 $9.50 $9.54 $9.46 $9.54 $9.54 2,741
2023-01-12 $9.32 $9.45 $9.29 $9.44 $9.44 1,991
2023-01-11 $9.25 $9.37 $9.25 $9.37 $9.37 4,286
2023-01-10 $9.07 $9.17 $9.05 $9.17 $9.17 1,671
2023-01-09 $9.10 $9.18 $9.03 $9.06 $9.06 4,812
2023-01-06 $8.91 $8.97 $8.91 $8.92 $8.92 1,280
2023-01-05 $8.78 $8.78 $8.75 $8.75 $8.75 4,110
2023-01-04 $8.93 $9.02 $8.93 $8.97 $8.97 1,744
2023-01-03 $9.09 $9.09 $8.80 $8.82 $8.82 695
2022-12-30 $8.79 $8.90 $8.79 $8.90 $8.90 1,962
2022-12-29 $8.91 $8.93 $8.91 $8.93 $8.93 373
2022-12-28 $8.72 $8.72 $8.61 $8.63 $8.63 4,689
2022-12-27 $8.74 $8.81 $8.72 $8.72 $8.72 1,275
2022-12-23 $8.85 $8.85 $8.85 $8.85 $8.85 102
2022-12-22 $8.95 $8.95 $8.77 $8.89 $8.89 1,014
2022-12-21 $9.16 $9.16 $9.12 $9.12 $9.12 374
2022-12-20 $8.97 $8.99 $8.96 $8.99 $8.99 600
2022-12-19 $8.95 $8.95 $8.95 $8.95 $8.95 149
2022-12-16 $9.14 $9.14 $9.14 $9.14 $9.14 112
2022-12-15 $9.21 $9.21 $9.20 $9.20 $9.20 428
2022-12-14 $9.72 $9.74 $9.59 $9.59 $9.59 1,450
2022-12-13 $9.78 $9.78 $9.64 $9.64 $9.64 924
2022-12-12 $9.36 $9.48 $9.36 $9.48 $9.48 420
2022-12-09 $9.39 $9.39 $9.35 $9.35 $9.35 446
2022-12-08 $9.39 $9.40 $9.39 $9.40 $9.40 145
2022-12-07 $9.20 $9.20 $9.20 $9.20 $9.20 52
2022-12-06 $9.19 $9.22 $9.19 $9.22 $9.22 198
2022-12-05 $9.68 $9.68 $9.43 $9.43 $9.43 422
2022-12-02 $9.71 $9.76 $9.71 $9.76 $9.76 377
2022-12-01 $9.82 $9.82 $9.82 $9.82 $9.82 93
2022-11-30 $9.24 $9.67 $9.23 $9.67 $9.67 12,166
2022-11-29 $9.24 $9.24 $9.24 $9.24 $9.24 49
2022-11-28 $9.30 $9.30 $9.30 $9.30 $9.30 137
2022-11-25 $9.42 $9.47 $9.42 $9.47 $9.47 216
2022-11-23 $9.49 $9.50 $9.49 $9.50 $9.50 250
2022-11-22 $9.28 $9.36 $9.28 $9.36 $9.36 485
2022-11-21 $9.26 $9.26 $9.26 $9.26 $9.26 46
2022-11-18 $9.37 $9.39 $9.28 $9.39 $9.39 3,687
2022-11-17 $9.49 $9.49 $9.38 $9.40 $9.40 520
2022-11-16 $9.54 $9.54 $9.54 $9.54 $9.54 92
2022-11-15 $9.87 $9.92 $9.80 $9.80 $9.80 8,307
2022-11-14 $9.56 $9.74 $9.56 $9.60 $9.60 1,978
2022-11-11 $9.69 $9.75 $9.60 $9.70 $9.70 4,435
2022-11-10 $9.35 $9.40 $9.32 $9.40 $9.40 1,700
2022-11-09 $8.81 $8.81 $8.69 $8.69 $8.69 142
2022-11-08 $8.86 $8.97 $8.86 $8.95 $8.95 1,215
2022-11-07 $8.84 $8.86 $8.84 $8.86 $8.86 832
2022-11-04 $8.79 $8.82 $8.72 $8.80 $8.80 1,006
2022-11-03 $9.01 $9.01 $8.90 $8.90 $8.90 159
2022-11-02 $9.01 $9.01 $9.01 $9.01 $9.01 58
2022-11-01 $9.43 $9.43 $9.43 $9.43 $9.43 37
2022-10-31 $9.51 $9.51 $9.45 $9.45 $9.45 325
2022-10-28 $9.31 $9.56 $9.31 $9.55 $9.55 1,827
2022-10-27 $9.48 $9.48 $9.38 $9.38 $9.38 4,129
2022-10-26 $9.67 $9.67 $9.49 $9.49 $9.49 333
2022-10-25 $9.58 $9.61 $9.58 $9.61 $9.61 384
2022-10-24 $9.28 $9.30 $9.28 $9.30 $9.30 455
2022-10-21 $9.21 $9.28 $9.21 $9.28 $9.28 140
2022-10-20 $9.03 $9.14 $9.03 $9.14 $9.14 509
2022-10-19 $9.07 $9.07 $9.07 $9.07 $9.07 220
2022-10-18 $9.23 $9.23 $9.23 $9.23 $9.23 166
2022-10-17 $9.13 $9.13 $9.11 $9.11 $9.11 740
2022-10-14 $8.84 $8.84 $8.74 $8.74 $8.74 482
2022-10-13 $8.73 $9.03 $8.73 $9.03 $9.03 1,236
2022-10-12 $8.96 $8.96 $8.96 $8.96 $8.96 157
2022-10-11 $8.98 $8.99 $8.92 $8.99 $8.99 1,363
2022-10-10 $9.20 $9.20 $9.13 $9.13 $9.13 248
2022-10-07 $9.49 $9.49 $9.34 $9.34 $9.34 226
2022-10-06 $9.80 $9.80 $9.72 $9.72 $9.72 1,152
2022-10-05 $9.74 $9.74 $9.74 $9.74 $9.74 160
2022-10-04 $9.75 $9.77 $9.75 $9.77 $9.77 718
2022-10-03 $9.30 $9.39 $9.30 $9.39 $9.39 385
2022-09-30 $9.22 $9.22 $9.22 $9.22 $9.22 133
2022-09-29 $9.25 $9.25 $9.25 $9.25 $9.25 139
2022-09-28 $9.45 $9.50 $9.45 $9.50 $9.50 321
2022-09-27 $9.38 $9.38 $9.25 $9.25 $9.25 226
2022-09-26 $9.25 $9.25 $9.22 $9.22 $9.22 1,614
2022-09-23 $9.26 $9.29 $9.26 $9.29 $9.29 2,221
2022-09-22 $9.41 $9.41 $9.40 $9.40 $9.40 552
2022-09-21 $9.88 $9.89 $9.71 $9.71 $9.71 720
2022-09-20 $9.81 $9.83 $9.79 $9.79 $9.79 1,354
2022-09-19 $9.84 $9.95 $9.83 $9.95 $9.95 2,158
2022-09-16 $9.91 $9.92 $9.82 $9.92 $9.92 2,060
2022-09-15 $10.16 $10.16 $10.08 $10.08 $10.08 537
2022-09-14 $10.15 $10.15 $10.15 $10.15 $10.15 186
2022-09-13 $10.07 $10.10 $10.07 $10.10 $10.10 311
2022-09-12 $10.67 $10.67 $10.67 $10.67 $10.67 219
2022-09-09 $10.56 $10.56 $10.55 $10.55 $10.55 238
2022-09-08 $10.23 $10.23 $10.23 $10.23 $10.23 189
2022-09-07 $9.87 $10.07 $9.87 $10.07 $10.07 246
2022-09-06 $9.75 $9.82 $9.75 $9.82 $9.82 324
2022-09-02 $9.87 $9.87 $9.87 $9.87 $9.87 178
2022-09-01 $9.93 $9.97 $9.93 $9.97 $9.97 379
2022-08-31 $10.25 $10.25 $10.21 $10.21 $10.21 227
2022-08-30 $10.31 $10.31 $10.29 $10.29 $10.29 431
2022-08-29 $10.40 $10.40 $10.40 $10.40 $10.40 192
2022-08-26 $10.49 $10.49 $10.49 $10.49 $10.49 121
2022-08-25 $10.81 $10.93 $10.81 $10.93 $10.93 880
2022-08-24 $10.67 $10.67 $10.67 $10.67 $10.67 117
2022-08-23 $10.57 $10.57 $10.57 $10.57 $10.57 182
2022-08-22 $10.57 $10.60 $10.56 $10.60 $10.60 938
2022-08-19 $10.90 $10.91 $10.88 $10.88 $10.88 5,909
2022-08-18 $11.24 $11.25 $11.24 $11.25 $11.25 111
2022-08-17 $11.18 $11.23 $11.18 $11.23 $11.23 819
2022-08-16 $11.53 $11.53 $11.50 $11.50 $11.50 208
2022-08-15 $11.53 $11.53 $11.53 $11.53 $11.53 138
2022-08-12 $11.48 $11.48 $11.48 $11.48 $11.48 154
2022-08-11 $11.50 $11.53 $11.23 $11.23 $11.23 1,856
2022-08-10 $11.38 $11.38 $11.32 $11.35 $11.35 637
2022-08-09 $10.85 $10.91 $10.85 $10.91 $10.91 578
2022-08-08 $11.31 $11.36 $11.15 $11.15 $11.15 2,251
2022-08-05 $11.03 $11.11 $11.03 $11.09 $11.09 456
2022-08-04 $10.95 $11.03 $10.95 $11.03 $11.03 2,179
2022-08-03 $10.99 $10.99 $10.94 $10.97 $10.97 1,450
2022-08-02 $10.68 $10.68 $10.67 $10.67 $10.67 223
2022-08-01 $10.58 $10.58 $10.58 $10.58 $10.58 265
2022-07-29 $10.43 $10.53 $10.43 $10.53 $10.53 1,285
2022-07-28 $10.44 $10.44 $10.44 $10.44 $10.44 88
2022-07-27 $10.12 $10.33 $10.12 $10.33 $10.33 1,192
2022-07-26 $9.85 $9.85 $9.85 $9.85 $9.85 9
2022-07-25 $10.05 $10.13 $10.05 $10.13 $10.13 926
2022-07-22 $10.22 $10.22 $10.20 $10.22 $10.22 1,997
2022-07-21 $10.53 $10.53 $10.53 $10.53 $10.53 61
2022-07-20 $10.38 $10.38 $10.38 $10.38 $10.38 40
2022-07-19 $9.92 $10.07 $9.92 $10.07 $10.07 1,085
2022-07-18 $9.86 $9.86 $9.80 $9.80 $9.80 200
2022-07-15 $9.78 $9.78 $9.78 $9.78 $9.78 84
2022-07-14 $9.60 $9.60 $9.60 $9.60 $9.60 57
2022-07-13 $9.71 $9.71 $9.70 $9.70 $9.70 148
2022-07-12 $9.72 $9.72 $9.72 $9.72 $9.72 24
2022-07-11 $9.87 $9.91 $9.85 $9.85 $9.85 1,009
2022-07-08 $10.12 $10.12 $10.12 $10.12 $10.12 77
2022-07-07 $10.11 $10.13 $10.11 $10.13 $10.13 131
2022-07-06 $9.83 $9.83 $9.83 $9.83 $9.83 39
2022-07-05 $9.68 $9.87 $9.68 $9.87 $9.87 368
2022-07-01 $9.56 $9.57 $9.55 $9.57 $9.57 2,471
2022-06-30 $9.47 $9.56 $9.36 $9.44 $9.44 1,684
2022-06-29 $9.63 $9.64 $9.60 $9.64 $9.64 228
2022-06-28 $9.70 $9.70 $9.70 $9.70 $9.70 51
2022-06-27 $10.04 $10.04 $10.04 $10.04 $10.04 12
2022-06-24 $10.03 $10.14 $10.03 $10.14 $10.14 2,039
2022-06-23 $9.63 $9.77 $9.63 $9.77 $9.77 301
2022-06-22 $9.62 $9.62 $9.55 $9.55 $9.55 123
2022-06-21 $9.43 $9.58 $9.43 $9.53 $9.53 320
2022-06-17 $9.22 $9.37 $9.22 $9.37 $9.37 664
2022-06-16 $9.35 $9.35 $9.16 $9.16 $9.16 696
2022-06-15 $9.44 $9.57 $9.44 $9.57 $9.57 232
2022-06-14 $9.30 $9.36 $9.30 $9.36 $9.36 1,044
2022-06-13 $9.43 $9.43 $9.28 $9.28 $9.28 273
2022-06-10 $9.88 $9.98 $9.74 $9.78 $9.78 2,523
2022-06-09 $10.41 $10.41 $10.16 $10.16 $10.16 263
2022-06-08 $10.42 $10.57 $10.42 $10.50 $10.50 1,213
2022-06-07 $10.45 $10.55 $10.44 $10.55 $10.55 1,024
2022-06-06 $10.41 $10.41 $10.41 $10.41 $10.41 50
2022-06-03 $10.37 $10.41 $10.34 $10.37 $10.37 1,381
2022-06-02 $10.32 $10.64 $10.32 $10.64 $10.64 2,100
2022-06-01 $10.38 $10.38 $10.19 $10.25 $10.25 881
2022-05-31 $10.40 $10.46 $10.37 $10.37 $10.37 1,791
2022-05-27 $10.34 $10.46 $10.34 $10.46 $10.46 2,548
2022-05-26 $9.97 $10.15 $9.97 $10.13 $10.13 6,438
2022-05-25 $9.87 $9.88 $9.73 $9.88 $9.88 927
2022-05-24 $9.69 $9.69 $9.69 $9.69 $9.69 70
2022-05-23 $9.91 $10.00 $9.86 $10.00 $10.00 2,222
2022-05-20 $10.00 $10.00 $9.82 $9.89 $9.89 732
2022-05-19 $9.99 $9.99 $9.88 $9.88 $9.88 1,843
2022-05-18 $10.07 $10.07 $9.75 $9.76 $9.76 1,166
2022-05-17 $10.12 $10.20 $10.12 $10.20 $10.20 830
2022-05-16 $10.10 $10.11 $9.94 $9.94 $9.94 757
2022-05-13 $9.84 $10.10 $9.84 $10.08 $10.08 1,529
2022-05-12 $9.80 $9.80 $9.59 $9.69 $9.69 1,202
2022-05-11 $9.89 $9.89 $9.64 $9.64 $9.64 530
2022-05-10 $10.01 $10.01 $9.75 $9.90 $9.90 5,958
2022-05-09 $10.14 $10.14 $9.77 $9.84 $9.84 4,142
2022-05-06 $10.30 $10.34 $10.29 $10.29 $10.29 1,019
2022-05-05 $10.52 $10.53 $10.52 $10.53 $10.53 1,257
2022-05-04 $10.64 $11.00 $10.64 $11.00 $11.00 278
2022-05-03 $10.73 $10.73 $10.73 $10.73 $10.73 83
2022-05-02 $10.43 $10.70 $10.43 $10.70 $10.70 1,326
2022-04-29 $10.73 $10.73 $10.54 $10.54 $10.54 1,494
2022-04-28 $10.97 $11.01 $10.91 $10.91 $10.91 409
2022-04-27 $10.59 $10.59 $10.59 $10.59 $10.59 95
2022-04-26 $10.65 $10.65 $10.65 $10.65 $10.65 81
2022-04-25 $10.79 $10.79 $10.79 $10.79 $10.79 464
2022-04-22 $11.12 $11.12 $10.88 $10.88 $10.88 1,274
2022-04-21 $11.28 $11.28 $11.16 $11.16 $11.16 313
2022-04-20 $11.51 $11.54 $11.48 $11.48 $11.48 643
2022-04-19 $11.40 $11.76 $11.40 $11.76 $11.76 9,128
2022-04-18 $11.41 $11.44 $11.41 $11.44 $11.44 479
2022-04-14 $11.59 $11.59 $11.59 $11.59 $11.59 142
2022-04-13 $11.93 $11.93 $11.93 $11.93 $11.93 182
2022-04-12 $11.88 $11.90 $11.64 $11.64 $11.64 619
2022-04-11 $11.74 $11.75 $11.69 $11.69 $11.69 1,807
2022-04-08 $11.85 $11.89 $11.85 $11.87 $11.87 5,255
2022-04-07 $12.13 $12.13 $12.07 $12.07 $12.07 545
2022-04-06 $12.07 $12.07 $12.07 $12.07 $12.07 130
2022-04-05 $12.48 $12.48 $12.48 $12.48 $12.48 245
2022-04-04 $12.64 $12.92 $12.64 $12.92 $12.92 433
2022-04-01 $12.63 $12.69 $12.48 $12.61 $12.61 12,774
2022-03-31 $12.57 $12.57 $12.57 $12.57 $12.57 219
2022-03-30 $12.88 $12.88 $12.70 $12.70 $12.70 1,279
2022-03-29 $12.72 $12.96 $12.72 $12.96 $12.96 1,248
2022-03-28 $12.50 $12.58 $12.33 $12.58 $12.58 1,312
2022-03-25 $12.38 $12.41 $12.38 $12.39 $12.39 2,735
2022-03-24 $12.33 $12.52 $12.33 $12.52 $12.52 505
2022-03-23 $12.41 $12.41 $12.31 $12.31 $12.31 739
2022-03-22 $12.42 $12.58 $12.42 $12.53 $12.53 3,617
2022-03-21 $12.32 $12.37 $12.11 $12.27 $12.27 4,145
2022-03-18 $12.15 $12.40 $12.15 $12.40 $12.40 2,623
2022-03-17 $11.92 $12.09 $11.92 $12.09 $12.09 763
2022-03-16 $11.68 $11.86 $11.66 $11.86 $11.86 2,845
2022-03-15 $11.41 $11.42 $11.41 $11.42 $11.42 316
2022-03-14 $11.30 $11.42 $11.11 $11.12 $11.12 902,486
2022-03-11 $11.49 $11.49 $11.36 $11.36 $11.36 720
2022-03-10 $11.61 $11.61 $11.61 $11.61 $11.61 181
2022-03-09 $11.70 $11.70 $11.70 $11.70 $11.70 308
2022-03-08 $11.35 $11.35 $11.34 $11.34 $11.34 680
2022-03-07 $11.37 $11.37 $11.37 $11.37 $11.37 156
2022-03-04 $11.78 $11.78 $11.78 $11.78 $11.78 144
2022-03-03 $11.95 $11.95 $11.93 $11.93 $11.93 678
2022-03-02 $12.04 $12.19 $11.83 $12.15 $12.15 868,164
2022-03-01 $12.15 $12.20 $12.00 $12.02 $12.02 1,933
2022-02-28 $11.99 $12.17 $11.99 $12.17 $12.17 2,311
2022-02-25 $11.99 $12.09 $11.74 $12.09 $12.09 5,404
2022-02-24 $11.11 $11.91 $11.11 $11.91 $11.91 7,502
2022-02-23 $11.83 $11.83 $11.54 $11.54 $11.54 2,762
2022-02-22 $11.79 $11.90 $11.76 $11.76 $11.76 2,964
2022-02-18 $12.12 $12.12 $11.83 $11.85 $11.85 5,023
2022-02-17 $12.47 $12.47 $12.09 $12.11 $12.11 2,042
2022-02-16 $12.64 $12.64 $12.63 $12.63 $12.63 1,611
2022-02-15 $12.68 $12.71 $12.68 $12.71 $12.71 886
2022-02-14 $12.47 $12.50 $12.44 $12.44 $12.44 2,417
2022-02-11 $12.84 $12.84 $12.49 $12.49 $12.49 776
2022-02-10 $12.88 $13.05 $12.82 $12.82 $12.82 12,222
2022-02-09 $12.87 $13.01 $12.87 $13.01 $13.01 2,127
2022-02-08 $12.57 $12.72 $12.57 $12.72 $12.72 1,389
2022-02-07 $12.71 $12.78 $12.63 $12.63 $12.63 3,019
2022-02-04 $12.70 $12.83 $12.66 $12.74 $12.74 761
2022-02-03 $12.75 $12.75 $12.54 $12.58 $12.58 14,954
2022-02-02 $13.14 $13.14 $13.03 $13.13 $13.13 8,874
2022-02-01 $12.84 $13.02 $12.84 $13.02 $13.02 788
2022-01-31 $12.77 $12.87 $12.77 $12.87 $12.87 172
2022-01-28 $12.19 $12.47 $12.19 $12.47 $12.47 535
2022-01-27 $12.39 $12.45 $12.23 $12.23 $12.23 3,277
2022-01-26 $12.58 $12.64 $12.30 $12.30 $12.30 7,389
2022-01-25 $12.40 $12.59 $12.40 $12.41 $12.41 854
2022-01-24 $12.24 $12.69 $12.10 $12.66 $12.66 6,453
2022-01-21 $12.77 $12.87 $12.58 $12.58 $12.58 2,688
2022-01-20 $13.28 $13.28 $12.91 $12.91 $12.91 2,304
2022-01-19 $13.07 $13.07 $13.07 $13.07 $13.07 146
2022-01-18 $13.45 $13.45 $13.18 $13.18 $13.18 1,961
2022-01-14 $13.56 $13.59 $13.45 $13.59 $13.59 485
2022-01-13 $13.78 $13.79 $13.58 $13.58 $13.58 5,502
2022-01-12 $14.19 $14.20 $14.01 $14.04 $14.04 3,714
2022-01-11 $13.85 $14.05 $13.85 $14.05 $14.05 3,162
2022-01-10 $13.58 $13.82 $13.38 $13.82 $13.82 3,967
2022-01-07 $13.92 $13.92 $13.80 $13.80 $13.80 3,789
2022-01-06 $13.94 $14.09 $13.89 $13.99 $13.99 15,475
2022-01-05 $14.58 $14.58 $13.97 $13.97 $13.97 6,381
2022-01-04 $14.95 $14.95 $14.44 $14.65 $14.65 9,926
2022-01-03 $15.14 $15.14 $14.90 $14.97 $14.97 9,687
2021-12-31 $15.24 $15.26 $15.11 $15.11 $15.11 1,241
2021-12-30 $15.14 $15.39 $15.14 $15.24 $15.24 12,939
2021-12-29 $15.29 $15.29 $15.11 $15.23 $15.23 25,632
2021-12-28 $15.47 $15.47 $15.22 $15.23 $15.23 13,001
2021-12-27 $15.15 $15.36 $15.15 $15.35 $15.35 3,806
2021-12-23 $15.05 $15.26 $15.03 $15.20 $15.20 22,716
2021-12-22 $14.91 $15.00 $14.89 $15.00 $15.00 9,092
2021-12-21 $14.56 $14.95 $14.45 $14.95 $14.95 8,731
2021-12-20 $23.08 $23.12 $23.08 $23.12 $14.60 167
2021-12-17 $23.43 $23.57 $23.42 $23.42 $14.79 13,834
2021-12-16 $23.56 $23.56 $23.46 $23.46 $14.81 161
2021-12-15 $23.48 $24.06 $23.35 $24.06 $15.19 1,579
2021-12-14 $23.63 $23.63 $23.61 $23.61 $14.91 548
2021-12-13 $24.21 $24.21 $23.92 $23.96 $15.13 4,159
2021-12-10 $24.25 $24.25 $24.21 $24.25 $15.31 3,806
2021-12-09 $24.81 $24.87 $24.24 $24.28 $15.33 1,074
2021-12-08 $24.68 $24.88 $24.68 $24.88 $15.71 1,285
2021-12-07 $24.25 $24.55 $24.25 $24.45 $15.44 2,852
2021-12-06 $23.37 $23.56 $23.34 $23.55 $14.87 4,226
2021-12-03 $23.75 $23.75 $23.52 $23.55 $14.87 997
2021-12-02 $24.06 $24.39 $24.06 $24.33 $15.36 3,929
2021-12-01 $25.37 $25.37 $24.05 $24.05 $15.19 719
2021-11-30 $25.58 $25.58 $25.04 $25.06 $15.83 1,570
2021-11-29 $25.75 $25.75 $25.50 $25.71 $16.23 1,024
2021-11-26 $25.61 $25.61 $25.55 $25.55 $16.13 279
2021-11-24 $25.19 $25.81 $25.13 $25.81 $16.30 1,455
2021-11-23 $25.45 $25.57 $25.08 $25.35 $16.01 402,449
2021-11-22 $25.71 $25.71 $25.71 $25.71 $16.23 346
2021-11-19 $26.60 $26.60 $26.60 $26.60 $16.80 154
2021-11-18 $26.92 $26.92 $26.68 $26.68 $16.85 827
2021-11-17 $27.02 $27.02 $26.86 $26.86 $16.96 630
2021-11-16 $27.27 $27.28 $27.26 $27.26 $17.21 453
2021-11-15 $26.98 $26.98 $26.98 $26.98 $17.04 142
2021-11-12 $26.60 $27.09 $26.60 $27.07 $17.09 554
2021-11-11 $26.70 $26.70 $26.58 $26.58 $16.78 304
2021-11-10 $27.02 $27.02 $26.26 $26.45 $16.70 2,504
2021-11-09 $27.41 $27.41 $27.08 $27.22 $17.19 4,033
2021-11-08 $27.36 $27.43 $27.36 $27.36 $17.28 1,432
2021-11-05 $27.49 $27.49 $27.01 $27.09 $17.10 1,697
2021-11-04 $27.29 $27.35 $27.28 $27.30 $17.24 1,383
2021-11-03 $26.57 $26.98 $26.57 $26.98 $17.04 1,654
2021-11-02 $26.79 $26.79 $26.79 $26.79 $16.92 153
2021-11-01 $26.88 $26.91 $26.79 $26.91 $16.99 806
2021-10-29 $26.77 $26.90 $26.77 $26.86 $16.96 4,538
2021-10-28 $26.34 $26.72 $26.34 $26.72 $16.87 370
2021-10-27 $26.52 $26.52 $26.36 $26.36 $16.64 18,262
2021-10-26 $26.82 $27.00 $26.76 $26.76 $16.90 1,006
2021-10-25 $26.73 $26.73 $26.73 $26.73 $16.88 90
2021-10-22 $26.55 $26.55 $26.40 $26.46 $16.71 851
2021-10-21 $26.68 $26.72 $26.68 $26.72 $16.87 549
2021-10-20 $26.52 $26.53 $26.45 $26.53 $16.75 2,319
2021-10-19 $26.44 $26.60 $26.38 $26.49 $16.73 2,155
2021-10-18 $25.94 $26.31 $25.94 $26.31 $16.62 13,526
2021-10-15 $25.99 $26.05 $25.96 $25.96 $16.39 2,808
2021-10-14 $25.86 $25.92 $25.86 $25.92 $16.37 487
2021-10-13 $25.40 $25.54 $25.40 $25.54 $16.13 2,793
2021-10-12 $25.09 $25.09 $25.07 $25.07 $15.83 1,074
2021-10-11 $24.93 $24.93 $24.82 $24.82 $15.67 1,648
2021-10-08 $25.01 $25.02 $24.95 $24.95 $15.75 582
2021-10-07 $25.00 $25.29 $25.00 $25.13 $15.87 846
2021-10-06 $24.77 $24.77 $24.74 $24.74 $15.62 451
2021-10-05 $24.66 $24.66 $24.60 $24.60 $15.53 2,078
2021-10-04 $24.13 $24.20 $24.13 $24.20 $15.28 639
2021-10-01 $24.91 $24.91 $24.89 $24.89 $15.72 408
2021-09-30 $24.78 $24.78 $24.78 $24.78 $15.65 39
2021-09-29 $24.97 $25.00 $24.70 $24.70 $15.60 445
2021-09-28 $25.54 $25.54 $24.93 $24.93 $15.74 2,497
2021-09-27 $26.07 $26.07 $25.72 $25.84 $16.31 4,933
2021-09-24 $25.99 $26.24 $25.99 $26.24 $16.57 784
2021-09-23 $26.39 $26.42 $26.39 $26.42 $16.68 754
2021-09-22 $26.02 $26.22 $26.02 $26.17 $16.53 1,453
2021-09-21 $25.92 $26.00 $25.88 $25.92 $16.37 1,546
2021-09-20 $25.65 $25.75 $25.53 $25.75 $16.26 2,705
2021-09-17 $26.25 $26.37 $26.25 $26.37 $16.65 714
2021-09-16 $26.06 $26.38 $26.06 $26.38 $16.66 795
2021-09-15 $26.16 $26.17 $26.16 $26.17 $16.52 293
2021-09-14 $25.99 $25.99 $25.91 $25.93 $16.37 3,484
2021-09-13 $26.44 $26.44 $25.88 $25.99 $16.41 1,963
2021-09-10 $26.54 $26.65 $26.33 $26.33 $16.63 1,342
2021-09-09 $26.63 $26.66 $26.52 $26.52 $16.75 2,239
2021-09-08 $26.67 $26.67 $26.55 $26.55 $16.76 2,770
2021-09-07 $27.05 $27.05 $26.87 $26.90 $16.99 1,039
2021-09-03 $27.03 $27.10 $27.03 $27.06 $17.09 712
2021-09-02 $27.04 $27.04 $26.87 $26.89 $16.98 539
2021-09-01 $26.84 $27.00 $26.84 $26.89 $16.98 1,926
2021-08-31 $26.70 $26.76 $26.70 $26.73 $16.88 407
2021-08-30 $27.09 $27.10 $27.03 $27.03 $17.07 3,869
2021-08-27 $26.50 $26.83 $26.50 $26.80 $16.92 4,607
2021-08-26 $26.61 $26.61 $26.30 $26.30 $16.61 16,939
2021-08-25 $26.50 $26.50 $26.47 $26.50 $16.73 5,687
2021-08-24 $26.36 $26.40 $26.36 $26.40 $16.67 2,409
2021-08-23 $26.05 $26.16 $26.01 $26.16 $16.52 1,170
2021-08-20 $25.65 $25.71 $25.62 $25.71 $16.23 10,128
2021-08-19 $25.56 $25.56 $25.33 $25.35 $16.01 17,125
2021-08-18 $25.63 $25.63 $25.36 $25.36 $16.01 129
2021-08-17 $25.34 $25.52 $25.34 $25.52 $16.11 766
2021-08-16 $25.54 $25.65 $25.54 $25.65 $16.20 627
2021-08-13 $26.00 $26.00 $25.97 $25.97 $16.40 258
2021-08-12 $25.86 $26.03 $25.86 $26.03 $16.44 230
2021-08-11 $26.05 $26.05 $25.67 $25.77 $16.27 918
2021-08-10 $26.22 $26.22 $25.94 $25.94 $16.38 493
2021-08-09 $25.89 $26.34 $25.89 $26.22 $16.56 1,681
2021-08-06 $26.26 $26.26 $26.05 $26.06 $16.45 610
2021-08-05 $25.95 $26.43 $25.95 $26.39 $16.66 661
2021-08-04 $25.94 $26.19 $25.94 $26.19 $16.54 20,151
2021-08-03 $25.88 $25.88 $25.53 $25.88 $16.34 4,991
2021-08-02 $25.68 $26.05 $25.55 $25.79 $16.29 1,542
2021-07-30 $25.92 $25.92 $25.60 $25.60 $16.16 2,885
2021-07-29 $26.21 $26.31 $25.98 $26.02 $16.43 1,258
2021-07-28 $25.95 $26.24 $25.95 $26.17 $16.53 5,460
2021-07-27 $26.01 $26.01 $25.43 $25.72 $16.24 2,459
2021-07-26 $26.16 $26.25 $26.10 $26.10 $16.48 1,657
2021-07-23 $25.91 $26.36 $25.91 $26.36 $16.64 5,625
2021-07-22 $25.79 $25.89 $25.79 $25.87 $16.33 1,939
2021-07-21 $25.25 $25.62 $25.25 $25.62 $16.18 1,425
2021-07-20 $24.86 $25.37 $24.68 $25.37 $16.02 6,038
2021-07-19 $24.24 $24.87 $24.11 $24.76 $15.64 5,803
2021-07-16 $24.77 $24.77 $24.68 $24.68 $15.58 2,587
2021-07-15 $24.93 $25.03 $24.71 $24.71 $15.61 3,552
2021-07-14 $25.65 $25.65 $25.07 $25.07 $15.83 759
2021-07-13 $25.78 $25.78 $25.66 $25.66 $16.20 533
2021-07-12 $25.85 $25.85 $25.80 $25.85 $16.32 2,140
2021-07-09 $25.72 $26.00 $25.62 $26.00 $16.42 1,522
2021-07-08 $25.19 $25.68 $25.06 $25.68 $16.21 3,481
2021-07-07 $26.34 $26.34 $25.90 $25.90 $16.35 2,938
2021-07-06 $26.15 $26.34 $26.15 $26.25 $16.57 10,813
2021-07-02 $26.14 $26.16 $26.07 $26.15 $16.51 2,790
2021-07-01 $26.33 $26.33 $25.93 $26.07 $16.46 3,750
2021-06-30 $26.33 $26.49 $26.24 $26.37 $16.65 4,126
2021-06-29 $26.41 $26.62 $26.41 $26.61 $16.80 12,046
2021-06-28 $26.16 $26.55 $26.16 $26.49 $16.73 10,339
2021-06-25 $26.00 $26.08 $25.93 $26.08 $16.47 2,237
2021-06-24 $26.15 $26.16 $25.99 $26.02 $16.43 7,248
2021-06-23 $25.69 $25.78 $25.65 $25.77 $16.27 6,505
2021-06-22 $25.40 $25.47 $25.40 $25.47 $16.08 934
2021-06-21 $25.07 $25.08 $25.06 $25.06 $15.82 1,408
2021-06-18 $25.02 $25.09 $25.02 $25.04 $15.81 783
2021-06-17 $24.42 $24.98 $24.42 $24.98 $15.77 12,018
2021-06-16 $24.49 $24.56 $24.21 $24.42 $15.42 2,082
2021-06-15 $24.76 $24.76 $24.49 $24.49 $15.46 462
2021-06-14 $24.73 $24.82 $24.73 $24.82 $15.67 2,270
2021-06-11 $24.61 $24.65 $24.58 $24.65 $15.57 1,123
2021-06-10 $24.24 $24.54 $24.24 $24.52 $15.48 3,647
2021-06-09 $24.34 $24.34 $24.16 $24.16 $15.26 1,519
2021-06-08 $24.15 $24.29 $24.15 $24.27 $15.33 3,754
2021-06-07 $23.94 $24.13 $23.93 $24.13 $15.23 6,150
2021-06-04 $23.79 $23.93 $23.79 $23.91 $15.10 1,819
2021-06-03 $23.68 $23.81 $23.68 $23.70 $14.97 4,214
2021-06-02 $24.08 $24.13 $24.08 $24.11 $15.22 1,697
2021-06-01 $24.20 $24.20 $23.84 $24.10 $15.22 5,931
2021-05-28 $24.15 $24.25 $24.11 $24.11 $15.22 9,025
2021-05-27 $23.60 $23.96 $23.60 $23.96 $15.13 2,617
2021-05-26 $23.90 $23.95 $23.88 $23.90 $15.09 3,289
2021-05-25 $23.75 $23.85 $23.69 $23.74 $14.99 17,118
2021-05-24 $23.63 $23.73 $23.46 $23.72 $14.98 30,566
2021-05-21 $23.50 $23.51 $23.29 $23.29 $14.70 3,118
2021-05-20 $23.06 $23.32 $23.04 $23.30 $14.71 763
2021-05-19 $22.49 $22.73 $22.49 $22.73 $14.35 683
2021-05-18 $22.84 $23.04 $22.80 $22.81 $14.40 3,924
2021-05-17 $22.70 $22.79 $22.54 $22.79 $14.39 2,566
2021-05-14 $22.40 $22.86 $22.40 $22.85 $14.43 3,237
2021-05-13 $22.52 $22.52 $22.03 $22.20 $14.02 2,775
2021-05-12 $22.66 $22.66 $22.19 $22.19 $14.01 10,654
2021-05-11 $22.34 $22.88 $22.34 $22.87 $14.44 3,223
2021-05-10 $23.34 $23.34 $22.85 $22.85 $14.43 1,270
2021-05-07 $23.32 $23.62 $23.32 $23.45 $14.81 12,296
2021-05-06 $23.28 $23.28 $22.84 $23.10 $14.59 4,059
2021-05-05 $23.58 $23.59 $23.44 $23.44 $14.80 1,342
2021-05-04 $24.00 $24.00 $23.22 $23.46 $14.81 5,742
2021-05-03 $24.61 $24.82 $24.25 $24.25 $15.31 2,291
2021-04-30 $24.99 $25.13 $24.85 $24.92 $15.74 2,382
2021-04-29 $25.26 $25.28 $25.22 $25.22 $15.92 2,744
2021-04-28 $25.62 $25.68 $25.62 $25.68 $16.22 1,049
2021-04-27 $25.94 $25.94 $25.84 $25.84 $16.32 1,207
2021-04-26 $25.38 $26.01 $25.35 $26.01 $16.43 5,327
2021-04-23 $25.00 $25.38 $25.00 $25.38 $16.02 1,056
2021-04-22 $24.97 $25.22 $24.77 $24.77 $15.64 4,357
2021-04-21 $24.65 $24.76 $24.57 $24.74 $15.62 10,818
2021-04-20 $24.62 $24.62 $24.06 $24.33 $15.36 4,179
2021-04-19 $25.02 $25.27 $24.48 $24.63 $15.55 3,609
2021-04-16 $25.33 $25.43 $25.19 $25.31 $15.98 17,345
2021-04-15 $25.63 $25.81 $25.58 $25.81 $16.30 3,722
2021-04-14 $25.95 $26.02 $25.30 $25.30 $15.97 3,141
2021-04-13 $24.94 $25.69 $24.94 $25.69 $16.22 3,389
2021-04-12 $24.95 $24.99 $24.77 $24.99 $15.78 2,130
2021-04-09 $25.00 $25.09 $24.97 $25.09 $15.84 2,257
2021-04-08 $25.10 $25.20 $25.10 $25.14 $15.87 1,407
2021-04-07 $24.84 $24.84 $24.64 $24.64 $15.56 6,378
2021-04-06 $24.68 $25.08 $24.68 $24.93 $15.74 6,524
2021-04-05 $24.90 $24.99 $24.52 $24.58 $15.52 10,583
2021-04-01 $24.62 $24.68 $24.62 $24.66 $15.57 4,495
2021-03-31 $23.65 $24.27 $23.65 $24.27 $15.33 29,154
2021-03-30 $23.50 $23.66 $23.33 $23.63 $14.92 2,049
2021-03-29 $23.78 $24.49 $23.50 $24.32 $15.36 4,643
2021-03-26 $21.50 $23.88 $21.50 $23.35 $14.74 21,311
2021-03-25 $22.51 $23.09 $21.64 $21.64 $13.66 51,066
2021-03-24 $25.02 $25.08 $22.41 $22.72 $14.35 5,859
2021-03-23 $24.83 $24.98 $24.10 $24.89 $15.72 3,141
2021-03-22 $25.89 $26.00 $24.10 $25.07 $15.83 6,177
2021-03-19 $24.60 $25.28 $24.11 $25.28 $15.96 8,435
2021-03-18 $25.59 $25.60 $23.90 $25.40 $16.04 5,076
2021-03-17 $25.11 $26.10 $25.11 $25.60 $16.17 4,289
2021-03-16 $26.96 $26.99 $25.88 $25.88 $16.34 6,586
2021-03-15 $24.89 $26.98 $24.89 $26.62 $16.81 10,097
2021-03-12 $24.25 $25.33 $24.14 $25.20 $15.91 5,878
2021-03-11 $25.11 $25.48 $23.25 $25.26 $15.95 8,327
2021-03-10 $25.16 $25.95 $23.25 $25.16 $15.89 15,079
2021-03-09 $24.88 $25.17 $24.14 $25.01 $15.79 54,518
2021-03-08 $25.00 $25.00 $24.25 $24.25 $15.31 11,393
2021-03-05 $24.86 $24.86 $23.27 $24.85 $15.69 27,803
2021-03-04 $25.82 $26.00 $24.39 $24.81 $15.67 28,967
2021-03-03 $27.20 $27.20 $25.82 $25.85 $16.32 5,645
2021-03-02 $28.00 $28.01 $27.19 $27.20 $17.17 22,181
2021-03-01 $27.58 $27.96 $27.51 $27.82 $17.57 9,944
2021-02-26 $26.17 $26.82 $25.91 $26.70 $16.86 15,063
2021-02-25 $27.73 $28.09 $26.21 $26.21 $16.55 15,594
2021-02-24 $27.76 $28.38 $27.29 $27.97 $17.66 10,221
2021-02-23 $28.17 $28.27 $25.99 $28.05 $17.71 29,036
2021-02-22 $30.40 $30.40 $28.85 $28.92 $18.26 26,994
2021-02-19 $30.44 $31.23 $30.44 $30.91 $19.52 14,809
2021-02-18 $30.00 $30.40 $29.70 $30.24 $19.10 6,561
2021-02-17 $31.55 $31.55 $29.87 $30.71 $19.39 20,424
2021-02-16 $31.87 $32.61 $31.64 $31.64 $19.98 34,862
2021-02-12 $31.27 $31.71 $31.21 $31.70 $20.02 12,203
2021-02-11 $31.38 $31.50 $30.64 $31.20 $19.70 13,314
2021-02-10 $31.27 $31.91 $30.46 $30.94 $19.54 16,825
2021-02-09 $30.57 $30.88 $30.55 $30.76 $19.42 6,710
2021-02-08 $29.96 $30.33 $29.96 $30.33 $19.15 12,793
2021-02-05 $29.66 $29.66 $29.12 $29.47 $18.61 15,049
2021-02-04 $29.14 $29.39 $29.12 $29.39 $18.56 5,473
2021-02-03 $29.00 $29.13 $28.65 $28.88 $18.24 41,046
2021-02-02 $28.27 $28.80 $28.27 $28.73 $18.14 29,146
2021-02-01 $27.23 $27.81 $26.99 $27.78 $17.54 15,096
2021-01-29 $27.52 $27.52 $26.61 $26.81 $16.93 15,806
2021-01-28 $26.73 $27.55 $26.73 $27.36 $17.28 6,673
2021-01-27 $27.57 $27.57 $26.38 $26.88 $16.97 52,851
2021-01-26 $29.04 $29.04 $27.71 $27.71 $17.50 9,795
2021-01-25 $29.30 $29.71 $28.25 $28.81 $18.19 16,462
2021-01-22 $28.57 $28.93 $28.57 $28.92 $18.26 5,000
2021-01-21 $29.00 $29.00 $28.66 $28.68 $18.11 2,523
2021-01-20 $29.04 $29.32 $29.00 $29.03 $18.33 5,586
2021-01-19 $28.35 $28.72 $28.30 $28.71 $18.13 10,947
2021-01-15 $28.75 $28.95 $28.00 $28.03 $17.70 12,413
2021-01-14 $28.50 $28.81 $28.42 $28.48 $17.99 3,553
2021-01-13 $28.06 $28.52 $27.90 $28.19 $17.80 214,940
2021-01-12 $27.85 $28.12 $27.85 $28.08 $17.73 3,104
2021-01-11 $28.15 $28.15 $27.54 $27.76 $17.53 12,928
2021-01-08 $27.84 $28.62 $27.84 $28.25 $17.84 7,186
2021-01-07 $26.38 $27.72 $26.38 $27.72 $17.50 8,717
2021-01-06 $26.04 $26.47 $25.55 $26.09 $16.48 3,815
2021-01-05 $26.10 $26.37 $26.04 $26.37 $16.65 133,485
2021-01-04 $26.16 $26.47 $25.60 $26.02 $16.43 38,262
2020-12-31 $26.51 $26.51 $26.16 $26.16 $16.52 5,430
2020-12-30 $26.46 $26.74 $26.46 $26.64 $16.82 8,966
2020-12-29 $26.86 $26.86 $26.30 $26.41 $16.68 5,388
2020-12-28 $28.06 $28.06 $26.98 $27.00 $17.05 17,192
2020-12-24 $27.94 $28.06 $27.63 $27.64 $17.45 4,280
2020-12-23 $28.48 $28.48 $27.77 $27.94 $17.64 7,350
2020-12-22 $27.73 $28.24 $27.73 $28.24 $17.83 3,185
2020-12-21 $27.78 $27.78 $27.38 $27.73 $17.51 8,277
2020-12-18 $29.00 $29.15 $28.87 $29.12 $17.36 9,097
2020-12-17 $28.77 $28.94 $28.74 $28.94 $17.25 27,553
2020-12-16 $28.09 $28.45 $28.09 $28.37 $16.91 2,711
2020-12-15 $28.17 $28.36 $28.05 $28.15 $16.78 10,141
2020-12-14 $28.24 $28.47 $28.13 $28.13 $16.76 7,933
2020-12-11 $27.96 $27.97 $27.55 $27.84 $16.59 12,572
2020-12-10 $27.16 $27.92 $27.16 $27.92 $16.64 1,284
2020-12-09 $28.03 $28.03 $27.00 $27.16 $16.19 4,271
2020-12-08 $27.67 $27.99 $27.61 $27.96 $16.67 3,244
2020-12-07 $28.03 $28.03 $27.51 $27.67 $16.49 11,353
2020-12-04 $27.69 $27.69 $27.34 $27.45 $16.36 8,639
2020-12-03 $27.24 $27.41 $27.22 $27.26 $16.24 2,005
2020-12-02 $27.11 $27.11 $26.42 $26.99 $16.08 3,185
2020-12-01 $27.34 $27.34 $26.68 $27.23 $16.23 15,971
2020-11-30 $27.48 $27.48 $26.98 $27.30 $16.27 5,860
2020-11-27 $26.92 $27.20 $26.92 $27.13 $16.17 5,913
2020-11-25 $26.56 $26.76 $26.51 $26.74 $15.93 1,743
2020-11-24 $26.12 $26.20 $26.08 $26.16 $15.59 3,476
2020-11-23 $26.30 $26.36 $26.05 $26.24 $15.64 9,001
2020-11-20 $26.32 $26.37 $26.13 $26.13 $15.57 11,451
2020-11-19 $25.65 $26.05 $25.64 $26.00 $15.49 8,659
2020-11-18 $25.25 $25.68 $25.25 $25.51 $15.21 1,790
2020-11-17 $25.57 $25.61 $25.57 $25.61 $15.26 370
2020-11-16 $25.37 $25.38 $25.25 $25.31 $15.08 11,118
2020-11-13 $25.59 $25.59 $25.23 $25.38 $15.13 2,378
2020-11-12 $25.84 $25.84 $25.41 $25.50 $15.20 1,597
2020-11-11 $25.30 $25.47 $25.30 $25.45 $15.17 1,171
2020-11-10 $24.74 $25.05 $24.32 $24.73 $14.74 4,088
2020-11-09 $27.45 $27.45 $25.55 $25.55 $15.22 11,131
2020-11-06 $26.40 $27.15 $26.40 $27.12 $16.16 9,403
2020-11-05 $26.44 $26.71 $26.44 $26.66 $15.89 6,124
2020-11-04 $25.93 $25.93 $25.92 $25.92 $15.44 807
2020-11-03 $24.27 $24.69 $24.27 $24.69 $14.71 7,367
2020-11-02 $24.31 $24.33 $24.11 $24.11 $14.37 4,656
2020-10-30 $25.00 $25.00 $23.93 $24.10 $14.36 23,098
2020-10-29 $25.26 $25.45 $25.17 $25.34 $15.10 9,432
2020-10-28 $25.70 $25.71 $25.10 $25.26 $15.05 22,983
2020-10-27 $26.03 $26.07 $25.94 $26.04 $15.52 2,587
2020-10-26 $25.74 $26.19 $25.28 $25.66 $15.29 3,285
2020-10-23 $25.87 $26.06 $25.71 $26.06 $15.53 5,637
2020-10-22 $26.09 $26.09 $25.85 $25.87 $15.42 4,443
2020-10-21 $26.45 $26.49 $25.91 $25.99 $15.49 6,074
2020-10-20 $26.30 $26.44 $26.30 $26.31 $15.68 2,305
2020-10-19 $26.94 $26.94 $26.46 $26.48 $15.78 3,987
2020-10-16 $27.11 $27.11 $26.71 $26.71 $15.92 1,283
2020-10-15 $26.90 $26.90 $26.47 $26.82 $15.98 7,406
2020-10-14 $27.32 $27.37 $26.84 $26.95 $16.06 4,761
2020-10-13 $27.21 $27.33 $26.98 $27.30 $16.27 2,909
2020-10-12 $26.63 $27.09 $26.63 $26.90 $16.03 6,465
2020-10-09 $26.20 $26.38 $26.20 $26.38 $15.72 1,896
2020-10-08 $25.88 $26.06 $25.88 $25.95 $15.46 6,241
2020-10-07 $25.90 $25.90 $25.87 $25.87 $15.42 588
2020-10-06 $26.10 $26.10 $25.33 $25.35 $15.11 3,957
2020-10-05 $25.28 $25.67 $25.22 $25.67 $15.30 5,843
2020-10-02 $25.25 $25.53 $25.00 $25.07 $14.94 4,090
2020-10-01 $25.26 $25.43 $25.23 $25.43 $15.16 8,652
2020-09-30 $24.98 $25.00 $24.83 $24.90 $14.84 1,296
2020-09-29 $24.74 $24.79 $24.61 $24.66 $14.70 3,179
2020-09-28 $25.30 $25.30 $24.45 $24.61 $14.66 3,363
2020-09-25 $23.88 $24.37 $23.68 $24.36 $14.52 3,062
2020-09-24 $23.50 $23.80 $23.50 $23.65 $14.09 1,902
2020-09-23 $24.27 $24.36 $23.58 $23.69 $14.12 6,984
2020-09-22 $23.87 $24.39 $23.87 $24.39 $14.54 443
2020-09-21 $23.35 $23.94 $23.30 $23.94 $14.27 4,383
2020-09-18 $23.73 $23.73 $23.35 $23.56 $14.04 610
2020-09-17 $23.35 $23.46 $23.12 $23.46 $13.98 2,673
2020-09-16 $24.37 $24.37 $23.86 $23.88 $14.23 9,907
2020-09-15 $23.98 $24.15 $23.98 $24.12 $14.37 2,152
2020-09-14 $23.76 $23.76 $23.57 $23.65 $14.09 2,364
2020-09-11 $23.33 $23.33 $22.87 $23.09 $13.76 2,296
2020-09-10 $24.21 $24.27 $23.38 $23.38 $13.93 8,597
2020-09-09 $23.54 $23.88 $23.32 $23.81 $14.19 5,142
2020-09-08 $23.65 $23.75 $23.07 $23.07 $13.75 26,714
2020-09-04 $23.97 $24.32 $23.18 $23.91 $14.25 41,673
2020-09-03 $25.55 $25.55 $24.40 $24.66 $14.70 12,121
2020-09-02 $26.64 $26.64 $25.75 $26.17 $15.60 5,041
2020-09-01 $25.99 $26.14 $25.90 $26.05 $15.52 18,950
2020-08-31 $25.22 $25.48 $25.15 $25.48 $15.19 9,992
2020-08-28 $25.23 $25.45 $25.05 $25.12 $14.97 10,825
2020-08-27 $25.11 $25.22 $24.98 $25.03 $14.92 10,776
2020-08-26 $24.59 $25.22 $24.37 $25.22 $15.03 38,247
2020-08-25 $24.06 $24.25 $23.84 $24.22 $14.43 3,491
2020-08-24 $24.52 $24.52 $23.75 $23.94 $14.27 11,660
2020-08-21 $24.10 $24.11 $24.05 $24.06 $14.34 2,568
2020-08-20 $23.87 $24.10 $23.87 $24.10 $14.36 1,937
2020-08-19 $23.85 $23.96 $23.71 $23.71 $14.13 15,079
2020-08-18 $23.81 $23.85 $23.59 $23.79 $14.18 7,910
2020-08-17 $23.26 $23.53 $23.26 $23.50 $14.00 5,584
2020-08-14 $22.92 $22.94 $22.92 $22.94 $13.67 1,985
2020-08-13 $23.00 $23.18 $23.00 $23.04 $13.73 773
2020-08-12 $22.73 $22.76 $22.72 $22.72 $13.54 1,048
2020-08-11 $22.67 $22.67 $22.34 $22.34 $13.32 1,056
2020-08-10 $23.25 $23.25 $22.37 $22.69 $13.52 3,203
2020-08-07 $23.40 $23.43 $22.84 $23.04 $13.73 2,426
2020-08-06 $23.72 $23.72 $23.34 $23.53 $14.03 3,811
2020-08-05 $23.53 $23.64 $23.49 $23.54 $14.03 5,040
2020-08-04 $23.30 $23.45 $23.30 $23.45 $13.97 32,453
2020-08-03 $23.14 $23.41 $23.14 $23.41 $13.95 11,826
2020-07-31 $22.97 $23.10 $22.72 $23.01 $13.71 8,455
2020-07-30 $22.55 $22.84 $22.37 $22.83 $13.61 2,396
2020-07-29 $22.61 $22.81 $22.55 $22.68 $13.51 5,314
2020-07-28 $22.46 $22.57 $22.33 $22.33 $13.31 562
2020-07-27 $22.47 $22.69 $22.47 $22.62 $13.48 31,514
2020-07-24 $22.03 $22.31 $21.81 $22.23 $13.25 1,777
2020-07-23 $22.98 $23.00 $22.41 $22.41 $13.36 1,895
2020-07-22 $23.00 $23.11 $22.87 $22.93 $13.67 8,010
2020-07-21 $23.03 $23.07 $22.90 $22.90 $13.65 1,786
2020-07-20 $22.61 $23.19 $22.61 $23.19 $13.82 842
2020-07-17 $22.37 $22.37 $22.37 $22.37 $13.33 200
2020-07-16 $22.20 $22.26 $22.20 $22.26 $13.27 743
2020-07-15 $22.40 $22.49 $22.12 $22.41 $13.35 1,289
2020-07-14 $22.30 $22.36 $21.69 $22.36 $13.33 5,035
2020-07-13 $23.22 $23.22 $22.17 $22.17 $13.21 3,503
2020-07-10 $22.61 $22.79 $22.61 $22.79 $13.58 972
2020-07-09 $22.63 $22.76 $22.29 $22.67 $13.51 7,516
2020-07-08 $22.38 $22.44 $22.18 $22.42 $13.36 1,980
2020-07-07 $22.26 $22.33 $22.12 $22.12 $13.18 15,722
2020-07-06 $21.90 $22.20 $21.90 $22.14 $13.19 35,240
2020-07-02 $21.99 $21.99 $21.64 $21.66 $12.91 2,800
2020-07-01 $21.18 $21.78 $21.18 $21.60 $12.87 195,999
2020-06-30 $21.00 $21.20 $20.98 $21.20 $12.63 1,647
2020-06-29 $20.50 $20.65 $20.34 $20.65 $12.31 2,398
2020-06-26 $21.05 $21.05 $20.56 $20.56 $12.25 3,757
2020-06-25 $20.72 $21.24 $20.72 $21.24 $12.66 10,298
2020-06-24 $21.55 $21.55 $20.90 $20.95 $12.48 6,665
2020-06-23 $21.61 $21.67 $21.48 $21.48 $12.80 1,818
2020-06-22 $21.50 $21.50 $21.24 $21.41 $12.76 1,549
2020-06-19 $21.24 $21.24 $21.10 $21.20 $12.63 887
2020-06-18 $21.28 $21.28 $20.94 $21.05 $12.54 1,740
2020-06-17 $21.03 $21.14 $21.03 $21.06 $12.55 2,139
2020-06-16 $20.93 $20.93 $20.76 $20.89 $12.45 1,931
2020-06-15 $19.95 $20.73 $19.95 $20.71 $12.34 3,956
2020-06-12 $20.70 $20.70 $20.10 $20.35 $12.13 2,822
2020-06-11 $20.91 $20.91 $20.29 $20.29 $12.09 17,370
2020-06-10 $21.29 $21.40 $21.24 $21.37 $12.73 26,458
2020-06-09 $21.24 $21.37 $21.20 $21.26 $12.67 14,188
2020-06-08 $21.00 $21.28 $21.00 $21.28 $12.68 40,377
2020-06-05 $21.02 $21.11 $21.02 $21.03 $12.54 895
2020-06-04 $20.92 $20.92 $20.64 $20.64 $12.30 1,998
2020-06-03 $21.05 $21.05 $20.84 $20.92 $12.47 11,477
2020-06-02 $20.74 $20.81 $20.58 $20.81 $12.40 14,472
2020-06-01 $20.66 $20.83 $20.65 $20.83 $12.42 18,196
2020-05-29 $20.37 $20.64 $20.37 $20.64 $12.30 424
2020-05-28 $20.22 $20.62 $20.22 $20.42 $12.17 590
2020-05-27 $20.36 $20.36 $20.05 $20.34 $12.12 786
2020-05-26 $20.86 $20.86 $20.43 $20.43 $12.18 505
2020-05-22 $20.45 $20.51 $20.45 $20.47 $12.20 3,557
2020-05-21 $20.44 $20.50 $20.43 $20.43 $12.18 696
2020-05-20 $20.63 $20.63 $20.46 $20.59 $12.27 1,997
2020-05-19 $20.52 $20.54 $20.36 $20.36 $12.13 1,288
2020-05-18 $20.40 $20.49 $20.36 $20.40 $12.16 7,898
2020-05-15 $20.00 $20.26 $20.00 $20.26 $12.07 1,434
2020-05-14 $20.03 $20.04 $20.03 $20.04 $11.94 325
2020-05-13 $20.14 $20.14 $19.87 $19.97 $11.90 574
2020-05-12 $20.36 $20.36 $20.07 $20.07 $11.96 2,094
2020-05-11 $20.25 $20.44 $20.25 $20.36 $12.14 1,383
2020-05-08 $20.12 $20.16 $20.12 $20.14 $12.00 462
2020-05-07 $20.08 $20.08 $20.04 $20.04 $11.94 579
2020-05-06 $19.95 $19.95 $19.84 $19.85 $11.83 5,437
2020-05-05 $19.82 $19.82 $19.81 $19.81 $11.81 351
2020-05-04 $19.44 $19.56 $19.44 $19.56 $11.66 4,073
2020-05-01 $19.32 $19.44 $19.30 $19.37 $11.55 8,451
2020-04-30 $19.79 $19.79 $19.65 $19.74 $11.76 5,436
2020-04-29 $19.56 $19.70 $19.55 $19.70 $11.74 3,094
2020-04-28 $19.90 $19.90 $19.21 $19.21 $11.45 4,755
2020-04-27 $19.32 $19.49 $19.32 $19.49 $11.61 340
2020-04-24 $18.95 $19.27 $18.95 $19.27 $11.48 394
2020-04-23 $19.20 $19.24 $19.03 $19.03 $11.34 2,352
2020-04-22 $18.74 $18.98 $18.74 $18.98 $11.31 244
2020-04-21 $19.17 $19.17 $18.32 $18.51 $11.03 3,404
2020-04-20 $19.13 $19.38 $19.13 $19.19 $11.44 4,096
2020-04-17 $19.07 $19.21 $19.04 $19.21 $11.45 5,023
2020-04-16 $18.85 $19.02 $18.72 $18.93 $11.28 4,844
2020-04-15 $18.52 $18.69 $18.52 $18.63 $11.11 1,305
2020-04-14 $18.63 $18.76 $18.63 $18.73 $11.16 2,647
2020-04-13 $18.12 $18.12 $17.90 $18.11 $10.79 1,306
2020-04-09 $18.10 $18.10 $18.00 $18.03 $10.75 1,934
2020-04-08 $17.31 $17.31 $17.31 $17.31 $10.31 59
2020-04-07 $18.05 $18.05 $17.31 $17.31 $10.31 4,082
2020-04-06 $16.87 $17.34 $16.87 $17.34 $10.34 1,594
2020-04-03 $16.21 $16.21 $16.08 $16.14 $9.62 677
2020-04-02 $16.34 $16.43 $16.25 $16.41 $9.78 1,572
2020-04-01 $16.39 $16.43 $16.21 $16.22 $9.67 4,254
2020-03-31 $17.15 $17.30 $16.95 $16.95 $10.10 1,929
2020-03-30 $16.57 $17.12 $16.57 $17.08 $10.18 3,175
2020-03-27 $16.47 $16.80 $16.47 $16.55 $9.86 1,041
2020-03-26 $16.90 $17.02 $16.64 $17.02 $10.14 8,382
2020-03-25 $16.33 $16.66 $15.92 $16.18 $9.64 25,820
2020-03-24 $15.90 $16.20 $15.85 $16.20 $9.65 3,934
2020-03-23 $15.00 $15.16 $14.82 $15.12 $9.01 1,552
2020-03-20 $15.74 $16.14 $15.12 $15.12 $9.01 15,173
2020-03-19 $15.57 $15.97 $15.50 $15.63 $9.32 20,002
2020-03-18 $14.45 $15.33 $14.00 $14.88 $8.87 16,185
2020-03-17 $14.80 $15.69 $14.77 $15.34 $9.14 3,830
2020-03-16 $14.54 $15.13 $14.47 $14.80 $8.82 3,234
2020-03-13 $16.31 $16.54 $15.62 $16.54 $9.86 8,854
2020-03-12 $15.90 $16.17 $15.65 $15.65 $9.33 9,051
2020-03-11 $17.60 $17.60 $17.05 $17.09 $10.18 1,929
2020-03-10 $17.54 $18.51 $17.24 $18.08 $10.77 1,226,170
2020-03-09 $17.04 $17.66 $17.04 $17.14 $10.21 5,403
2020-03-06 $18.43 $18.43 $18.21 $18.43 $10.98 1,272
2020-03-05 $19.23 $19.23 $18.87 $18.87 $11.24 1,094
2020-03-04 $18.93 $19.41 $18.89 $19.41 $11.57 1,963
2020-03-03 $19.42 $19.42 $18.61 $18.73 $11.16 1,103
2020-03-02 $18.56 $19.20 $18.56 $19.20 $11.44 1,800
2020-02-28 $17.97 $18.53 $17.75 $18.53 $11.04 7,200
2020-02-27 $18.86 $18.95 $18.55 $18.55 $11.05 4,731
2020-02-26 $19.39 $19.55 $19.13 $19.20 $11.44 4,805
2020-02-25 $19.78 $19.78 $19.13 $19.13 $11.40 6,971
2020-02-24 $19.58 $19.76 $19.56 $19.69 $11.74 1,942
2020-02-21 $20.67 $20.67 $20.31 $20.39 $12.15 1,225
2020-02-20 $20.90 $20.90 $20.47 $20.79 $12.39 7,261
2020-02-19 $21.00 $21.06 $21.00 $21.02 $12.52 891
2020-02-18 $20.67 $20.82 $20.67 $20.82 $12.41 6,853
2020-02-14 $20.67 $20.69 $20.66 $20.66 $12.31 1,220
2020-02-13 $20.55 $20.63 $20.50 $20.58 $12.26 1,541
2020-02-12 $20.44 $20.56 $20.44 $20.55 $12.25 1,313
2020-02-11 $20.40 $20.46 $20.31 $20.31 $12.11 4,624
2020-02-10 $20.13 $20.23 $20.13 $20.23 $12.06 1,136
2020-02-07 $20.02 $20.08 $20.00 $20.00 $11.92 321
2020-02-06 $20.09 $20.13 $20.09 $20.12 $11.99 1,483
2020-02-05 $20.09 $20.10 $19.93 $19.93 $11.88 811
2020-02-04 $19.93 $20.07 $19.93 $20.02 $11.93 641
2020-02-03 $19.47 $19.69 $19.47 $19.67 $11.72 3,410
2020-01-31 $19.53 $19.53 $19.38 $19.38 $11.55 1,827
2020-01-30 $19.58 $19.66 $19.40 $19.66 $11.72 11,714
2020-01-29 $19.65 $19.71 $19.65 $19.71 $11.74 806
2020-01-28 $19.44 $19.68 $19.44 $19.67 $11.72 13,455
2020-01-27 $19.12 $19.33 $19.12 $19.33 $11.52 608
2020-01-24 $19.66 $19.72 $19.59 $19.71 $11.75 1,138
2020-01-23 $19.70 $19.79 $19.63 $19.79 $11.79 586
2020-01-22 $19.82 $19.82 $19.66 $19.66 $11.72 856
2020-01-21 $19.49 $19.69 $19.49 $19.66 $11.72 2,156
2020-01-17 $19.66 $19.71 $19.66 $19.71 $11.74 156
2020-01-16 $19.60 $19.65 $19.54 $19.65 $11.71 301
2020-01-15 $19.57 $19.57 $19.48 $19.50 $11.62 1,456
2020-01-14 $19.50 $19.57 $19.45 $19.45 $11.59 2,943
2020-01-13 $19.53 $19.59 $19.53 $19.55 $11.65 29,191
2020-01-10 $19.31 $19.50 $19.29 $19.29 $11.50 2,128
2020-01-09 $19.31 $19.31 $19.31 $19.31 $11.51 112
2020-01-08 $19.00 $19.25 $19.00 $19.16 $11.42 3,205
2020-01-07 $18.94 $19.02 $18.94 $18.99 $11.32 482
2020-01-06 $18.78 $18.90 $18.78 $18.90 $11.26 326
2020-01-03 $18.66 $18.70 $18.66 $18.70 $11.14 299
2020-01-02 $18.55 $18.76 $18.55 $18.76 $11.18 1,073
2019-12-31 $18.45 $18.45 $18.40 $18.44 $10.99 1,377
2019-12-30 $18.41 $18.48 $18.40 $18.40 $10.97 25,976
2019-12-27 $18.63 $18.67 $18.59 $18.59 $11.08 67,506
2019-12-26 $18.61 $18.65 $18.61 $18.63 $11.10 915
2019-12-24 $18.51 $18.51 $18.48 $18.49 $11.02 1,216
2019-12-23 $18.54 $18.58 $18.51 $18.51 $11.03 759
2019-12-20 $18.54 $18.54 $18.51 $18.51 $11.03 169
2019-12-19 $18.39 $18.44 $18.39 $18.44 $10.99 700
2019-12-18 $18.38 $18.41 $18.34 $18.34 $10.92 1,369
2019-12-17 $18.31 $18.32 $18.31 $18.31 $10.90 852
2019-12-16 $18.36 $18.36 $18.34 $18.34 $10.92 939
2019-12-13 $18.20 $18.20 $18.15 $18.19 $10.83 955
2019-12-12 $18.18 $18.19 $18.09 $18.18 $10.83 1,229
2019-12-11 $18.00 $18.09 $18.00 $18.09 $10.77 720
2019-12-10 $18.07 $18.07 $17.99 $17.99 $10.72 715
2019-12-09 $18.18 $18.18 $18.10 $18.10 $10.78 1,260
2019-12-06 $18.22 $18.22 $18.14 $18.14 $10.80 725
2019-12-05 $17.95 $17.96 $17.95 $17.96 $10.70 522
2019-12-04 $18.06 $18.06 $18.00 $18.00 $10.72 141
2019-12-03 $17.83 $17.97 $17.83 $17.97 $10.70 240
2019-12-02 $17.97 $18.03 $17.97 $18.03 $10.74 405
2019-11-29 $18.31 $18.31 $18.31 $18.31 $10.90 27
2019-11-27 $18.35 $18.41 $18.34 $18.41 $10.96 723
2019-11-26 $18.32 $18.33 $18.31 $18.31 $10.90 1,009
2019-11-25 $18.17 $18.26 $18.17 $18.26 $10.87 2,842
2019-11-22 $17.95 $18.00 $17.95 $18.00 $10.72 667
2019-11-21 $17.93 $17.97 $17.93 $17.94 $10.68 1,273
2019-11-20 $18.04 $18.04 $17.86 $17.98 $10.70 1,204
2019-11-19 $17.90 $17.97 $17.86 $17.97 $10.70 1,603
2019-11-18 $17.82 $17.94 $17.82 $17.89 $10.65 903
2019-11-15 $17.75 $17.84 $17.75 $17.84 $10.62 1,097
2019-11-14 $17.65 $17.70 $17.63 $17.70 $10.54 918
2019-11-13 $17.54 $17.65 $17.54 $17.64 $10.51 9,594
2019-11-12 $17.70 $17.71 $17.63 $17.67 $10.52 708
2019-11-11 $17.62 $17.64 $17.59 $17.61 $10.49 5,872
2019-11-08 $17.56 $17.62 $17.56 $17.62 $10.49 900
2019-11-07 $17.69 $17.70 $17.53 $17.53 $10.44 725
2019-11-06 $17.53 $17.53 $17.48 $17.51 $10.43 1,253
2019-11-05 $17.52 $17.56 $17.52 $17.56 $10.46 404
2019-11-04 $17.54 $17.58 $17.54 $17.57 $10.46 794
2019-11-01 $17.45 $17.45 $17.36 $17.42 $10.38 987
2019-10-31 $17.15 $17.18 $17.15 $17.18 $10.23 401
2019-10-30 $17.21 $17.33 $17.21 $17.33 $10.32 894
2019-10-29 $17.18 $17.30 $17.18 $17.22 $10.25 884
2019-10-28 $17.22 $17.31 $17.22 $17.31 $10.31 920
2019-10-25 $17.13 $17.20 $17.13 $17.20 $10.24 540
2019-10-24 $17.04 $17.13 $17.04 $17.13 $10.20 500
2019-10-23 $16.95 $17.03 $16.95 $17.03 $10.14 402
2019-10-22 $17.04 $17.04 $16.91 $16.91 $10.07 500
2019-10-21 $17.09 $17.14 $17.08 $17.14 $10.20 1,122
2019-10-18 $17.04 $17.04 $16.99 $16.99 $10.11 335
2019-10-17 $17.24 $17.25 $17.23 $17.23 $10.26 210
2019-10-16 $17.37 $17.37 $17.17 $17.19 $10.24 1,216
2019-10-15 $17.25 $17.40 $17.25 $17.38 $10.35 917
2019-10-14 $17.08 $17.09 $17.07 $17.09 $10.18 300
2019-10-11 $17.16 $17.23 $17.10 $17.10 $10.18 1,115
2019-10-10 $16.83 $16.87 $16.79 $16.83 $10.02 4,435
2019-10-09 $16.64 $16.73 $16.64 $16.73 $9.96 471
2019-10-08 $16.58 $16.68 $16.49 $16.49 $9.82 1,104
2019-10-07 $16.88 $16.95 $16.88 $16.90 $10.06 904
2019-10-04 $16.69 $16.89 $16.69 $16.89 $10.05 515
2019-10-03 $16.40 $16.69 $16.23 $16.68 $9.93 5,397
2019-10-02 $16.53 $16.53 $16.35 $16.44 $9.79 1,383
2019-10-01 $16.71 $16.72 $16.71 $16.72 $9.95 130
2019-09-30 $16.71 $16.84 $16.71 $16.84 $10.03 550
2019-09-27 $16.92 $16.92 $16.71 $16.71 $9.95 922
2019-09-26 $16.98 $17.01 $16.98 $17.01 $10.13 311
2019-09-25 $16.72 $17.07 $16.66 $17.07 $10.17 10,073
2019-09-24 $17.00 $17.00 $16.78 $16.80 $10.00 18,085
2019-09-23 $17.08 $17.12 $17.08 $17.11 $10.19 240
2019-09-20 $17.14 $17.14 $17.05 $17.13 $10.20 2,241
2019-09-19 $17.28 $17.35 $17.21 $17.24 $10.26 2,300
2019-09-18 $17.14 $17.22 $17.07 $17.22 $10.25 554
2019-09-17 $17.31 $17.39 $17.31 $17.39 $10.36 594
2019-09-16 $17.26 $17.32 $17.22 $17.32 $10.31 14,781
2019-09-13 $17.28 $17.32 $17.23 $17.23 $10.26 933
2019-09-12 $17.33 $17.33 $17.28 $17.28 $10.29 1,360
2019-09-11 $17.19 $17.22 $17.16 $17.16 $10.22 9,821
2019-09-10 $17.08 $17.08 $17.08 $17.08 $10.17 74
2019-09-09 $17.29 $17.30 $17.17 $17.17 $10.22 900
2019-09-06 $17.39 $17.42 $17.33 $17.33 $10.32 3,228
2019-09-05 $17.20 $17.43 $17.20 $17.43 $10.38 6,019
2019-09-04 $17.07 $17.11 $17.07 $17.11 $10.19 4,093
2019-09-03 $16.96 $16.97 $16.89 $16.89 $10.06 683
2019-08-30 $17.15 $17.15 $17.00 $17.11 $10.19 958
2019-08-29 $17.11 $17.23 $17.11 $17.19 $10.23 64,973
2019-08-28 $16.85 $16.95 $16.85 $16.95 $10.09 156
2019-08-27 $16.94 $16.94 $16.94 $16.94 $10.09 388
2019-08-26 $16.96 $16.96 $16.85 $16.95 $10.09 747
2019-08-23 $16.99 $16.99 $16.78 $16.78 $9.99 3,226
2019-08-22 $17.23 $17.23 $17.22 $17.22 $10.26 635
2019-08-21 $17.29 $17.29 $17.21 $17.25 $10.27 860
2019-08-20 $17.07 $17.07 $17.06 $17.06 $10.16 248
2019-08-19 $17.22 $17.22 $17.17 $17.17 $10.22 603
2019-08-16 $16.90 $16.94 $16.90 $16.94 $10.09 450
2019-08-15 $16.58 $16.66 $16.58 $16.66 $9.92 102
2019-08-14 $16.82 $16.89 $16.57 $16.63 $9.90 2,319
2019-08-13 $17.20 $17.20 $17.20 $17.20 $10.24 35
2019-08-12 $17.00 $17.00 $16.97 $16.97 $10.11 400
2019-08-09 $17.14 $17.28 $17.14 $17.19 $10.24 544
2019-08-08 $17.00 $17.34 $17.00 $17.34 $10.33 18,344
2019-08-07 $16.83 $16.94 $16.83 $16.94 $10.09 1,216
2019-08-06 $16.91 $16.91 $16.83 $16.88 $10.05 662
2019-08-05 $16.69 $16.69 $16.69 $16.69 $9.94 420
2019-08-02 $17.34 $17.34 $17.34 $17.34 $10.33 7
2019-08-01 $17.90 $17.90 $17.63 $17.63 $10.50 1,615
2019-07-31 $18.10 $18.10 $17.72 $17.85 $10.63 3,361
2019-07-30 $17.84 $18.01 $17.84 $17.99 $10.71 528
2019-07-29 $18.31 $18.31 $18.13 $18.15 $10.81 550
2019-07-26 $18.28 $18.38 $18.28 $18.38 $10.94 808
2019-07-25 $18.10 $18.10 $18.07 $18.07 $10.76 164
2019-07-24 $17.85 $18.20 $17.85 $18.20 $10.84 1,612
2019-07-23 $17.90 $18.02 $17.90 $18.00 $10.72 559
2019-07-22 $17.83 $17.91 $17.83 $17.91 $10.66 689
2019-07-19 $18.01 $18.02 $17.82 $17.82 $10.61 1,447
2019-07-18 $18.01 $18.04 $17.82 $17.99 $10.71 2,300
2019-07-17 $18.08 $18.13 $18.07 $18.07 $10.76 15,130
2019-07-16 $18.12 $18.12 $18.11 $18.11 $10.79 1,766
2019-07-15 $18.20 $18.23 $18.20 $18.23 $10.85 1,450
2019-07-12 $18.16 $18.21 $18.16 $18.21 $10.84 8,426
2019-07-11 $18.18 $18.18 $18.15 $18.15 $10.81 1,967
2019-07-10 $18.15 $18.17 $18.07 $18.14 $10.80 2,321
2019-07-09 $17.90 $18.01 $17.90 $18.01 $10.73 2,490
2019-07-08 $17.78 $17.79 $17.77 $17.79 $10.59 621
2019-07-05 $17.78 $17.87 $17.78 $17.87 $10.64 710
2019-07-03 $17.90 $17.90 $17.90 $17.90 $10.66 101
2019-07-02 $17.63 $17.75 $17.63 $17.75 $10.57 2,689
2019-07-01 $17.67 $17.71 $17.67 $17.71 $10.55 934
2019-06-28 $17.40 $17.47 $17.40 $17.47 $10.40 416
2019-06-27 $17.33 $17.38 $17.33 $17.38 $10.35 100
2019-06-26 $17.19 $17.23 $17.19 $17.23 $10.26 306
2019-06-25 $17.18 $17.19 $17.17 $17.17 $10.22 4,212
2019-06-24 $17.54 $17.54 $17.49 $17.49 $10.41 876
2019-06-21 $17.51 $17.60 $17.51 $17.60 $10.48 685
2019-06-20 $17.63 $17.65 $17.51 $17.64 $10.50 13,097
2019-06-19 $17.34 $17.50 $17.34 $17.50 $10.42 3,542
2019-06-18 $17.45 $17.50 $17.36 $17.36 $10.34 1,051
2019-06-17 $17.18 $17.19 $17.15 $17.15 $10.21 2,402
2019-06-14 $17.04 $17.04 $17.02 $17.04 $10.14 4,900
2019-06-13 $16.99 $17.08 $16.99 $17.08 $10.17 364
2019-06-12 $17.02 $17.02 $17.01 $17.01 $10.13 319
2019-06-11 $17.37 $17.37 $17.01 $17.05 $10.16 865
2019-06-10 $17.18 $17.18 $17.09 $17.09 $10.18 1,536
2019-06-07 $16.70 $16.99 $16.70 $16.99 $10.12 1,320
2019-06-06 $16.73 $16.73 $16.70 $16.70 $9.95 376
2019-06-05 $16.57 $16.61 $16.54 $16.61 $9.89 563
2019-06-04 $16.31 $16.45 $16.31 $16.45 $9.79 255
2019-06-03 $15.95 $15.95 $15.95 $15.95 $9.50 25
2019-05-31 $16.55 $16.55 $16.44 $16.44 $9.79 280
2019-05-30 $16.70 $16.70 $16.70 $16.70 $9.95 0
2019-05-29 $16.65 $16.69 $16.56 $16.63 $9.90 5,860
2019-05-28 $17.00 $17.00 $16.87 $16.87 $10.05 207
2019-05-24 $16.91 $16.91 $16.88 $16.88 $10.05 2,195
2019-05-23 $16.89 $16.89 $16.83 $16.83 $10.02 153
2019-05-22 $17.22 $17.22 $17.17 $17.20 $10.24 3,867
2019-05-21 $17.17 $17.17 $17.15 $17.15 $10.21 778
2019-05-20 $16.86 $17.01 $16.86 $16.97 $10.10 477
2019-05-17 $17.17 $17.41 $17.17 $17.19 $10.24 656
2019-05-16 $17.46 $17.51 $17.43 $17.43 $10.38 6,416
2019-05-15 $17.13 $17.21 $17.13 $17.21 $10.25 238
2019-05-14 $17.00 $17.09 $17.00 $17.02 $10.14 8,453
2019-05-13 $16.83 $16.83 $16.80 $16.80 $10.00 375
2019-05-10 $17.13 $17.43 $17.13 $17.43 $10.38 222
2019-05-09 $17.43 $17.43 $17.43 $17.43 $10.38 1
2019-05-08 $17.61 $17.61 $17.52 $17.52 $10.43 1,327
2019-05-07 $17.52 $17.56 $17.49 $17.49 $10.42 1,457
2019-05-06 $17.92 $17.92 $17.92 $17.92 $10.67 119
2019-05-03 $17.88 $18.02 $17.88 $18.02 $10.73 641
2019-05-02 $17.81 $17.95 $17.81 $17.83 $10.62 4,179
2019-05-01 $18.12 $18.12 $17.92 $17.92 $10.67 1,516
2019-04-30 $18.06 $18.11 $18.06 $18.11 $10.78 298
2019-04-29 $18.22 $18.25 $18.18 $18.23 $10.86 910
2019-04-26 $18.03 $18.14 $18.03 $18.14 $10.80 1,848
2019-04-25 $18.04 $18.12 $18.04 $18.12 $10.79 160
2019-04-24 $18.12 $18.13 $18.05 $18.05 $10.75 1,116
2019-04-23 $17.90 $18.10 $17.90 $18.10 $10.78 473
2019-04-22 $17.69 $17.79 $17.67 $17.79 $10.59 2,522
2019-04-18 $17.57 $17.60 $17.57 $17.60 $10.48 100
2019-04-17 $17.68 $17.68 $17.63 $17.64 $10.50 1,305
2019-04-16 $17.85 $17.85 $17.75 $17.77 $10.58 5,314
2019-04-15 $17.78 $17.78 $17.67 $17.73 $10.56 8,699
2019-04-12 $17.76 $17.76 $17.76 $17.76 $10.58 81
2019-04-11 $17.70 $17.71 $17.70 $17.71 $10.54 359
2019-04-10 $17.68 $17.69 $17.68 $17.69 $10.54 179
2019-04-09 $17.58 $17.60 $17.53 $17.53 $10.44 2,124
2019-04-08 $17.46 $17.60 $17.46 $17.60 $10.48 1,128
2019-04-05 $17.55 $17.58 $17.55 $17.58 $10.47 844
2019-04-04 $17.59 $17.59 $17.41 $17.48 $10.41 1,185
2019-04-03 $17.70 $17.70 $17.53 $17.54 $10.45 5,362
2019-04-02 $17.40 $17.49 $17.40 $17.48 $10.41 1,597
2019-04-01 $17.28 $17.39 $17.27 $17.39 $10.36 1,087
2019-03-29 $17.03 $17.08 $17.03 $17.07 $10.16 2,321
2019-03-28 $16.93 $16.93 $16.81 $16.92 $10.08 1,564
2019-03-27 $16.69 $16.83 $16.69 $16.83 $10.02 2,859
2019-03-26 $17.03 $17.05 $16.99 $16.99 $10.12 604
2019-03-25 $16.90 $16.90 $16.78 $16.89 $10.06 3,290
2019-03-22 $17.33 $17.33 $16.91 $16.91 $10.07 546
2019-03-21 $17.25 $17.38 $17.25 $17.38 $10.35 807
2019-03-20 $16.98 $17.10 $16.88 $17.07 $10.17 3,809
2019-03-19 $16.99 $17.10 $16.97 $17.00 $10.12 4,383
2019-03-18 $16.87 $17.02 $16.87 $16.91 $10.07 694
2019-03-15 $16.93 $17.00 $16.93 $16.95 $10.09 12,097
2019-03-14 $16.90 $16.90 $16.87 $16.88 $10.05 1,922
2019-03-13 $16.90 $17.00 $16.90 $16.94 $10.09 2,759
2019-03-12 $16.74 $16.79 $16.74 $16.77 $9.99 756
2019-03-11 $16.54 $16.69 $16.54 $16.69 $9.94 120
2019-03-08 $16.22 $16.33 $16.21 $16.33 $9.73 2,536
2019-03-07 $16.40 $16.46 $16.37 $16.37 $9.75 610
2019-03-06 $16.69 $16.74 $16.63 $16.63 $9.91 1,446
2019-03-05 $16.75 $16.77 $16.75 $16.77 $9.98 156
2019-03-04 $16.68 $16.70 $16.68 $16.70 $9.95 321
2019-03-01 $16.87 $16.87 $16.74 $16.87 $10.05 3,531
2019-02-28 $16.79 $16.79 $16.75 $16.75 $9.98 214
2019-02-27 $16.62 $16.74 $16.62 $16.74 $9.97 131
2019-02-26 $16.68 $16.70 $16.67 $16.70 $9.95 601
2019-02-25 $16.78 $16.78 $16.69 $16.69 $9.94 220
2019-02-22 $16.54 $16.63 $16.54 $16.63 $9.90 436
2019-02-21 $16.42 $16.44 $16.36 $16.44 $9.79 386
2019-02-20 $16.50 $16.53 $16.50 $16.53 $9.85 152
2019-02-19 $16.56 $16.58 $16.55 $16.58 $9.87 540
2019-02-15 $16.54 $16.54 $16.46 $16.49 $9.82 1,606
2019-02-14 $16.36 $16.45 $16.36 $16.44 $9.79 1,709
2019-02-13 $16.48 $16.52 $16.45 $16.45 $9.79 470
2019-02-12 $16.40 $16.47 $16.40 $16.47 $9.81 453
2019-02-11 $16.27 $16.27 $16.15 $16.18 $9.64 1,734
2019-02-08 $15.88 $16.10 $15.88 $16.10 $9.59 2,350
2019-02-07 $16.15 $16.15 $16.02 $16.10 $9.59 705
2019-02-06 $16.34 $16.36 $16.34 $16.36 $9.74 186
2019-02-05 $16.35 $16.41 $16.31 $16.40 $9.76 2,724
2019-02-04 $16.16 $16.27 $16.16 $16.27 $9.69 600
2019-02-01 $16.07 $16.11 $16.07 $16.11 $9.59 334
2019-01-31 $16.07 $16.08 $16.07 $16.07 $9.57 469
2019-01-30 $15.52 $15.73 $15.52 $15.73 $9.37 905
2019-01-29 $15.35 $15.37 $15.32 $15.32 $9.12 400
2019-01-28 $15.48 $15.53 $15.45 $15.53 $9.25 1,904
2019-01-25 $15.72 $15.80 $15.72 $15.80 $9.41 305
2019-01-24 $15.43 $15.51 $15.43 $15.51 $9.23 118
2019-01-23 $15.23 $15.35 $15.23 $15.35 $9.14 213
2019-01-22 $15.51 $15.51 $15.33 $15.33 $9.13 2,480
2019-01-18 $15.59 $15.72 $15.59 $15.72 $9.36 574
2019-01-17 $15.43 $15.55 $15.43 $15.55 $9.26 504
2019-01-16 $15.38 $15.44 $15.38 $15.42 $9.18 826
2019-01-15 $15.18 $15.38 $15.18 $15.38 $9.16 8,688
2019-01-14 $15.06 $15.09 $15.06 $15.07 $8.97 361
2019-01-11 $15.15 $15.21 $15.12 $15.19 $9.04 1,675
2019-01-10 $15.01 $15.20 $15.01 $15.20 $9.05 10,391
2019-01-09 $15.08 $15.16 $14.99 $15.11 $9.00 8,835
2019-01-08 $14.88 $14.96 $14.73 $14.96 $8.91 418
2019-01-07 $14.45 $14.71 $14.45 $14.69 $8.75 2,054
2019-01-04 $14.10 $14.40 $14.10 $14.40 $8.58 848
2019-01-03 $13.76 $13.78 $13.75 $13.75 $8.19 713
2019-01-02 $13.86 $14.17 $13.86 $14.09 $8.39 50,346
2018-12-31 $13.97 $14.01 $13.91 $14.01 $8.34 4,734
2018-12-28 $13.97 $13.97 $13.80 $13.90 $8.28 3,991
2018-12-27 $13.73 $13.87 $13.45 $13.87 $8.26 2,286
2018-12-26 $13.11 $13.83 $13.04 $13.83 $8.23 3,364
2018-12-24 $13.03 $13.18 $13.02 $13.02 $7.76 759
2018-12-21 $13.76 $13.76 $13.18 $13.24 $7.88 24,895
2018-12-20 $13.81 $13.96 $13.53 $13.66 $8.14 10,268
2018-12-19 $14.19 $14.44 $13.95 $13.96 $8.31 3,178
2018-12-18 $14.48 $14.48 $14.31 $14.34 $8.54 6,190
2018-12-17 $15.03 $15.18 $14.69 $14.71 $8.45 8,412
2018-12-14 $15.30 $15.41 $15.18 $15.18 $8.73 18,553
2018-12-13 $15.59 $15.59 $15.45 $15.49 $8.90 825
2018-12-12 $15.53 $15.68 $15.53 $15.56 $8.94 1,140
2018-12-11 $15.62 $15.62 $15.36 $15.36 $8.83 220
2018-12-10 $15.40 $15.46 $15.33 $15.40 $8.85 9,099
2018-12-07 $15.76 $15.76 $15.70 $15.75 $9.05 498
2018-12-06 $15.49 $15.85 $15.37 $15.85 $9.11 1,399
2018-12-04 $16.03 $16.03 $16.03 $16.03 $9.21 100
2018-12-03 $16.53 $16.54 $16.47 $16.47 $9.46 650
2018-11-30 $16.05 $16.10 $16.05 $16.10 $9.25 1,154
2018-11-29 $15.92 $15.92 $15.92 $15.92 $9.15 200
2018-11-28 $15.60 $15.97 $15.55 $15.97 $9.18 12,096
2018-11-27 $15.54 $15.54 $15.54 $15.54 $8.93 102
2018-11-26 $15.34 $15.50 $15.34 $15.50 $8.91 1,862
2018-11-23 $15.30 $15.30 $15.16 $15.16 $8.71 330
2018-11-21 $15.13 $15.39 $15.13 $15.37 $8.83 27,681
2018-11-20 $14.87 $15.14 $14.87 $15.10 $8.68 2,093
2018-11-19 $15.34 $15.34 $15.32 $15.32 $8.80 1,241
2018-11-16 $15.71 $15.86 $15.71 $15.80 $9.08 1,375
2018-11-15 $15.70 $15.88 $15.70 $15.88 $9.13 369
2018-11-14 $15.87 $15.97 $15.63 $15.66 $9.00 7,231
2018-11-13 $15.78 $16.00 $15.72 $15.75 $9.05 6,020
2018-11-12 $16.17 $16.17 $15.86 $15.86 $9.11 1,639
2018-11-09 $16.49 $16.49 $16.49 $16.49 $9.48 419
2018-11-08 $16.68 $16.68 $16.53 $16.53 $9.50 3,496
2018-11-07 $16.40 $16.84 $16.40 $16.84 $9.68 3,252
2018-11-06 $16.27 $16.28 $16.22 $16.23 $9.33 532
2018-11-05 $16.10 $16.17 $16.10 $16.17 $9.29 295
2018-11-02 $16.66 $16.66 $16.29 $16.29 $9.36 4,800
2018-11-01 $16.30 $16.30 $16.30 $16.30 $9.37 102
2018-10-31 $16.02 $16.15 $16.02 $16.10 $9.25 1,449
2018-10-30 $15.45 $15.58 $15.35 $15.58 $8.95 2,410
2018-10-29 $15.86 $15.86 $15.55 $15.55 $8.94 879
2018-10-26 $15.67 $15.90 $15.64 $15.64 $8.99 1,081
2018-10-25 $15.88 $16.25 $15.84 $16.24 $9.33 5,779
2018-10-24 $16.49 $16.49 $16.49 $16.49 $9.48 270
2018-10-23 $16.29 $16.29 $16.24 $16.24 $9.33 523
2018-10-22 $16.65 $16.73 $16.65 $16.71 $9.60 452
2018-10-19 $16.93 $17.04 $16.72 $16.76 $9.63 2,487
2018-10-18 $17.00 $17.00 $16.79 $16.80 $9.65 4,211
2018-10-17 $17.21 $17.22 $17.15 $17.22 $9.90 645
2018-10-16 $17.07 $17.21 $17.05 $17.19 $9.88 3,401
2018-10-15 $16.85 $16.85 $16.81 $16.81 $9.66 508
2018-10-12 $16.95 $16.99 $16.71 $16.95 $9.74 3,041
2018-10-11 $16.71 $16.76 $16.42 $16.48 $9.47 5,908
2018-10-10 $17.05 $17.07 $16.92 $16.92 $9.72 5,949
2018-10-09 $17.65 $17.67 $17.65 $17.67 $10.15 472
2018-10-08 $17.88 $17.88 $17.48 $17.68 $10.16 6,520
2018-10-05 $18.23 $18.23 $17.80 $17.97 $10.33 12,753
2018-10-04 $18.52 $18.52 $18.15 $18.15 $10.43 1,417
2018-10-03 $18.57 $18.67 $18.57 $18.65 $10.72 5,264
2018-10-02 $18.66 $18.66 $18.60 $18.60 $10.69 18,218
2018-10-01 $18.82 $18.82 $18.72 $18.72 $10.76 1,055
2018-09-28 $18.70 $18.75 $18.65 $18.72 $10.76 2,051
2018-09-27 $18.71 $18.73 $18.71 $18.72 $10.76 793
2018-09-26 $18.52 $18.60 $18.52 $18.60 $10.69 494
2018-09-25 $18.47 $18.53 $18.47 $18.53 $10.65 3,015
2018-09-24 $18.20 $18.40 $18.12 $18.38 $10.56 3,182
2018-09-21 $18.55 $18.55 $18.37 $18.37 $10.56 1,931
2018-09-20 $18.39 $18.42 $18.39 $18.42 $10.59 1,829
2018-09-19 $18.43 $18.43 $18.27 $18.33 $10.53 21,310
2018-09-18 $18.20 $18.46 $18.20 $18.38 $10.56 4,830
2018-09-17 $18.68 $18.68 $18.26 $18.26 $10.49 10,621
2018-09-14 $18.62 $18.69 $18.54 $18.62 $10.70 2,218
2018-09-13 $18.60 $18.66 $18.60 $18.62 $10.70 2,445
2018-09-12 $18.45 $18.48 $18.43 $18.48 $10.62 4,016
2018-09-11 $18.37 $18.37 $18.37 $18.37 $10.56 61
2018-09-10 $18.27 $18.37 $18.27 $18.37 $10.56 5,105
2018-09-07 $18.37 $18.37 $18.25 $18.26 $10.49 4,474
2018-09-06 $18.51 $18.51 $18.22 $18.32 $10.53 3,180
2018-09-05 $18.56 $18.56 $18.47 $18.47 $10.61 817
2018-09-04 $18.73 $18.79 $18.73 $18.79 $10.80 654
2018-08-31 $18.73 $18.83 $18.73 $18.79 $10.80 17,676
2018-08-30 $18.71 $18.88 $18.71 $18.83 $10.82 3,231
2018-08-29 $18.80 $18.84 $18.77 $18.84 $10.83 17,224
2018-08-28 $18.59 $18.62 $18.57 $18.57 $10.67 3,610
2018-08-27 $18.43 $18.61 $18.43 $18.56 $10.67 21,829
2018-08-24 $18.34 $18.42 $18.34 $18.42 $10.58 7,758
2018-08-23 $18.28 $18.28 $18.20 $18.21 $10.46 3,891
2018-08-22 $18.16 $18.17 $18.12 $18.16 $10.44 1,358
2018-08-21 $18.07 $18.13 $18.06 $18.08 $10.39 62,258
2018-08-20 $17.86 $17.86 $17.86 $17.86 $10.26 11
2018-08-17 $17.73 $17.86 $17.73 $17.86 $10.26 1,246
2018-08-16 $17.89 $17.89 $17.81 $17.81 $10.23 1,646
2018-08-15 $17.78 $17.84 $17.73 $17.79 $10.22 19,736
2018-08-14 $17.93 $18.05 $17.93 $18.04 $10.37 8,800
2018-08-13 $18.08 $18.08 $18.06 $18.06 $10.38 531
2018-08-10 $18.05 $18.05 $17.97 $17.97 $10.33 607
2018-08-09 $18.25 $18.25 $18.25 $18.25 $10.49 373
2018-08-08 $18.17 $18.17 $18.10 $18.17 $10.44 29,067
2018-08-07 $18.23 $18.24 $18.22 $18.23 $10.48 788
2018-08-06 $17.97 $18.13 $17.97 $18.13 $10.42 7,746
2018-08-03 $17.96 $17.97 $17.86 $17.92 $10.30 3,241
2018-08-02 $17.85 $17.90 $17.82 $17.90 $10.29 818
2018-08-01 $17.64 $17.64 $17.53 $17.60 $10.11 14,899
2018-07-31 $17.70 $17.79 $17.55 $17.66 $10.15 23,711
2018-07-30 $17.83 $17.83 $17.74 $17.74 $10.19 8,713
2018-07-27 $18.41 $18.41 $18.11 $18.16 $10.44 15,276
2018-07-26 $18.35 $18.38 $18.21 $18.37 $10.56 10,288
2018-07-25 $18.43 $18.60 $18.43 $18.60 $10.69 951
2018-07-24 $18.60 $18.60 $18.42 $18.42 $10.59 1,471
2018-07-23 $18.30 $18.40 $18.30 $18.37 $10.55 2,080
2018-07-20 $18.34 $18.34 $18.30 $18.30 $10.52 1,031
2018-07-19 $18.30 $18.39 $18.30 $18.34 $10.54 11,212
2018-07-18 $18.25 $18.42 $18.25 $18.42 $10.59 623
2018-07-17 $18.15 $18.34 $18.10 $18.34 $10.54 7,725
2018-07-16 $18.40 $18.40 $18.28 $18.28 $10.51 2,494
2018-07-13 $18.31 $18.39 $18.31 $18.39 $10.57 3,004
2018-07-12 $18.18 $18.35 $18.18 $18.34 $10.54 1,657
2018-07-11 $18.21 $18.21 $18.21 $18.21 $10.47 816
2018-07-10 $18.27 $18.27 $18.18 $18.19 $10.45 4,510
2018-07-09 $18.07 $18.17 $18.07 $18.17 $10.44 1,861
2018-07-06 $17.71 $17.71 $17.71 $17.71 $10.18 310
2018-07-05 $17.74 $17.74 $17.65 $17.69 $10.16 2,521
2018-07-03 $17.60 $17.60 $17.60 $17.60 $10.11 302
2018-07-02 $17.52 $17.81 $17.50 $17.81 $10.23 2,191
2018-06-29 $17.59 $17.73 $17.59 $17.73 $10.19 2,428
2018-06-28 $17.45 $17.55 $17.45 $17.53 $10.07 1,264
2018-06-27 $17.92 $17.94 $17.55 $17.55 $10.08 22,794
2018-06-26 $17.63 $17.79 $17.63 $17.79 $10.22 352
2018-06-25 $17.65 $17.67 $17.53 $17.60 $10.11 32,601
2018-06-22 $18.18 $18.20 $18.17 $18.18 $10.45 5,949
2018-06-21 $18.35 $18.35 $18.21 $18.22 $10.47 11,114
2018-06-20 $18.36 $18.46 $18.32 $18.40 $10.57 2,773
2018-06-19 $18.16 $18.21 $18.02 $18.21 $10.46 3,360
2018-06-18 $18.15 $18.23 $18.15 $18.20 $10.46 2,107
2018-06-15 $18.05 $18.12 $18.00 $18.10 $10.40 1,730
2018-06-14 $18.17 $18.22 $18.11 $18.11 $10.41 3,811
2018-06-13 $18.07 $18.11 $18.05 $18.05 $10.37 1,504
2018-06-12 $18.03 $18.11 $18.03 $18.03 $10.36 2,150
2018-06-11 $17.81 $18.00 $17.81 $17.99 $10.34 2,857
2018-06-08 $17.75 $17.92 $17.75 $17.92 $10.30 3,425
2018-06-07 $18.10 $18.10 $17.77 $17.77 $10.21 55,597
2018-06-06 $17.92 $18.00 $17.89 $18.00 $10.34 2,173
2018-06-05 $17.77 $17.94 $17.77 $17.92 $10.30 6,774
2018-06-04 $17.85 $17.85 $17.75 $17.84 $10.25 11,344
2018-06-01 $17.61 $17.77 $17.61 $17.75 $10.20 95,762
2018-05-31 $17.53 $17.64 $17.53 $17.53 $10.07 3,793
2018-05-30 $17.41 $17.55 $17.36 $17.55 $10.09 3,822
2018-05-29 $18.21 $18.21 $17.24 $17.24 $9.90 6,365
2018-05-25 $17.40 $17.40 $17.37 $17.37 $9.98 1,738
2018-05-24 $17.41 $17.41 $17.35 $17.40 $10.00 1,867
2018-05-23 $17.24 $17.37 $17.15 $17.37 $9.98 7,703
2018-05-22 $17.31 $17.36 $17.25 $17.26 $9.92 11,127
2018-05-21 $17.36 $17.36 $17.26 $17.33 $9.96 1,906
2018-05-18 $17.28 $17.28 $17.23 $17.24 $9.91 4,118
2018-05-17 $17.29 $17.37 $17.29 $17.32 $9.95 2,441
2018-05-16 $17.30 $17.30 $17.30 $17.30 $9.94 726
2018-05-15 $17.17 $17.23 $17.17 $17.23 $9.90 1,270
2018-05-14 $17.53 $17.54 $17.44 $17.45 $10.03 17,100
2018-05-11 $17.33 $17.49 $17.33 $17.43 $10.02 14,414
2018-05-10 $17.39 $17.45 $17.39 $17.43 $10.02 5,352
2018-05-09 $17.10 $17.15 $17.10 $17.15 $9.86 7,360
2018-05-08 $17.00 $17.00 $17.00 $17.00 $9.77 200
2018-05-07 $16.96 $17.06 $16.96 $16.98 $9.76 2,374
2018-05-04 $16.79 $16.79 $16.77 $16.77 $9.64 584
2018-05-03 $16.41 $16.61 $16.41 $16.60 $9.54 7,840
2018-05-02 $16.56 $16.70 $16.56 $16.70 $9.60 701
2018-05-01 $16.54 $16.54 $16.46 $16.46 $9.46 1,092
2018-04-30 $16.62 $16.62 $16.62 $16.62 $9.55 2,035
2018-04-27 $16.60 $16.62 $16.60 $16.62 $9.55 380
2018-04-26 $16.63 $16.64 $16.61 $16.61 $9.54 2,240
2018-04-25 $16.21 $16.29 $16.21 $16.29 $9.36 1,834
2018-04-24 $16.61 $16.61 $16.27 $16.27 $9.35 1,292
2018-04-23 $16.80 $16.80 $16.80 $16.80 $9.65 140
2018-04-20 $16.84 $16.84 $16.73 $16.73 $9.61 1,957
2018-04-19 $16.97 $16.97 $16.87 $16.87 $9.69 2,721
2018-04-18 $16.90 $16.94 $16.90 $16.94 $9.74 1,400
2018-04-17 $16.81 $16.83 $16.81 $16.83 $9.67 1,000
2018-04-16 $16.35 $16.48 $16.35 $16.48 $9.47 2,730
2018-04-13 $16.40 $16.40 $16.31 $16.31 $9.37 550
2018-04-12 $16.30 $16.46 $16.30 $16.42 $9.44 2,200
2018-04-11 $16.14 $16.14 $16.14 $16.14 $9.28 0
2018-04-10 $16.14 $16.14 $16.14 $16.14 $9.28 80
2018-04-09 $16.14 $16.14 $16.14 $16.14 $9.28 100
2018-04-06 $16.07 $16.07 $15.91 $15.91 $9.14 4,099
2018-04-05 $16.34 $16.35 $16.34 $16.35 $9.40 312
2018-04-04 $15.87 $16.03 $15.87 $16.03 $9.21 680
2018-04-03 $16.13 $16.13 $15.84 $16.10 $9.25 1,451
2018-04-02 $16.32 $16.32 $15.99 $16.00 $9.19 4,900
2018-03-29 $16.01 $16.43 $16.01 $16.43 $9.44 1,188
2018-03-28 $16.00 $16.04 $15.79 $16.01 $9.20 6,861
2018-03-27 $16.75 $16.75 $16.20 $16.20 $9.31 874
2018-03-26 $16.45 $16.45 $16.45 $16.45 $9.45 303
2018-03-23 $16.75 $16.75 $16.24 $16.26 $9.34 7,817
2018-03-22 $16.90 $16.90 $16.90 $16.90 $9.71 3,031
2018-03-21 $17.15 $17.32 $17.15 $17.19 $9.88 7,828
2018-03-20 $17.10 $17.17 $17.10 $17.17 $9.87 587
2018-03-19 $17.25 $17.25 $16.91 $16.92 $9.72 5,121
2018-03-16 $17.38 $17.39 $17.32 $17.39 $9.99 2,325
2018-03-15 $17.35 $17.36 $17.35 $17.35 $9.97 1,409
2018-03-14 $17.36 $17.40 $17.34 $17.34 $9.96 3,575
2018-03-13 $17.63 $17.63 $17.30 $17.30 $9.94 12,634
2018-03-12 $17.60 $17.60 $17.52 $17.57 $10.10 7,898
2018-03-09 $17.35 $17.49 $17.33 $17.49 $10.05 13,336
2018-03-08 $17.18 $17.18 $17.17 $17.18 $9.87 498
2018-03-07 $16.93 $17.01 $16.90 $17.01 $9.78 4,415
2018-03-06 $16.86 $16.96 $16.86 $16.96 $9.75 737
2018-03-05 $16.56 $16.86 $16.47 $16.82 $9.67 8,527
2018-03-02 $16.20 $16.57 $16.20 $16.57 $9.52 2,155
2018-03-01 $16.48 $16.63 $16.21 $16.34 $9.39 1,494
2018-02-28 $16.77 $16.79 $16.59 $16.59 $9.53 5,006
2018-02-27 $16.85 $16.87 $16.79 $16.79 $9.65 1,436
2018-02-26 $16.64 $16.78 $16.64 $16.78 $9.65 10,530
2018-02-23 $16.47 $16.61 $16.42 $16.61 $9.55 2,608
2018-02-22 $16.55 $16.56 $16.36 $16.39 $9.42 15,589
2018-02-21 $16.61 $16.77 $16.55 $16.55 $9.51 6,178
2018-02-20 $16.36 $16.68 $16.36 $16.47 $9.46 10,293
2018-02-16 $16.49 $16.59 $16.45 $16.46 $9.46 8,828
2018-02-15 $16.35 $16.45 $16.25 $16.42 $9.44 16,152
2018-02-14 $15.87 $16.25 $15.85 $16.25 $9.34 17,468
2018-02-13 $15.75 $15.84 $15.73 $15.84 $9.10 9,908
2018-02-12 $15.80 $15.90 $15.60 $15.78 $9.07 78,361
2018-02-09 $15.30 $15.71 $15.05 $15.59 $8.96 79,214
2018-02-08 $16.21 $16.21 $15.58 $15.66 $9.00 14,405
2018-02-07 $16.25 $16.31 $16.10 $16.10 $9.25 19,903
2018-02-06 $15.53 $16.12 $15.53 $16.12 $9.26 19,225
2018-02-05 $16.39 $16.60 $16.07 $16.07 $9.24 31,013
2018-02-02 $16.78 $16.78 $16.57 $16.57 $9.52 16,999
2018-02-01 $16.91 $16.96 $16.80 $16.82 $9.67 16,673
2018-01-31 $17.07 $17.07 $16.96 $16.97 $9.75 20,822
2018-01-30 $16.96 $16.98 $16.96 $16.97 $9.75 13,034
2018-01-29 $17.04 $17.13 $16.97 $17.05 $9.80 23,316
2018-01-26 $17.07 $17.07 $17.00 $17.02 $9.78 15,253
2018-01-25 $16.99 $17.00 $16.92 $16.92 $9.72 18,263
2018-01-24 $17.14 $17.14 $16.87 $16.95 $9.74 16,881
2018-01-23 $16.88 $16.97 $16.88 $16.94 $9.74 28,614
2018-01-22 $16.59 $16.65 $16.59 $16.65 $9.57 12,850
2018-01-19 $16.38 $16.43 $16.38 $16.43 $9.44 13,200
2018-01-18 $16.32 $16.35 $16.32 $16.35 $9.40 14,915
2018-01-17 $16.21 $16.34 $15.90 $16.33 $9.38 18,230
2018-01-16 $16.49 $16.49 $16.16 $16.16 $9.29 16,407
2018-01-12 $16.24 $16.30 $16.24 $16.30 $9.36 14,036
2018-01-11 $16.17 $16.21 $16.17 $16.21 $9.32 12,893
2018-01-10 $16.07 $16.08 $16.05 $16.07 $9.24 16,902
2018-01-09 $16.05 $16.08 $16.05 $16.07 $9.24 16,671
2018-01-08 $16.00 $16.04 $15.97 $16.04 $9.22 15,177
2018-01-05 $15.86 $15.90 $15.86 $15.90 $9.14 13,341
2018-01-04 $15.75 $15.80 $15.75 $15.77 $9.06 14,072
2018-01-03 $15.54 $15.72 $15.50 $15.71 $9.03 13,601
2018-01-02 $15.37 $15.49 $15.37 $15.49 $8.90 18,282
2017-12-29 $15.29 $15.29 $15.29 $15.29 $8.79 12,561
2017-12-28 $15.37 $15.38 $15.34 $15.34 $8.82 15,805
2017-12-27 $15.36 $15.36 $15.32 $15.32 $8.80 12,730
2017-12-26 $15.26 $15.33 $15.26 $15.33 $8.81 15,632
2017-12-22 $15.30 $15.32 $15.30 $15.32 $8.80 13,028
2017-12-21 $15.38 $15.38 $15.38 $15.38 $8.83 12,682
2017-12-20 $15.37 $15.37 $15.36 $15.36 $8.82 615
2017-12-19 $15.44 $15.44 $15.40 $15.42 $8.85 24,340
2017-12-18 $15.48 $15.48 $15.47 $15.48 $8.89 824
2017-12-15 $15.30 $15.33 $15.30 $15.33 $8.80 25,385
2017-12-14 $15.27 $15.30 $15.20 $15.21 $8.73 26,612
2017-12-13 $15.30 $15.30 $15.25 $15.25 $8.76 26,572
2017-12-12 $15.30 $15.30 $15.25 $15.25 $8.76 38,348
2017-12-11 $15.39 $15.39 $15.25 $15.25 $8.76 26,695
2017-12-08 $15.26 $15.26 $15.22 $15.22 $8.74 25,208
2017-12-07 $15.50 $15.50 $15.11 $15.14 $8.69 43,590
2017-12-06 $14.98 $15.06 $14.98 $15.06 $8.65 25,100
2017-12-05 $15.12 $15.12 $15.00 $15.00 $8.61 25,030
2017-12-04 $15.27 $15.27 $15.01 $15.01 $8.62 28,130
2017-12-01 $15.21 $15.26 $15.12 $15.14 $8.69 26,230
2017-11-30 $15.21 $15.23 $15.20 $15.20 $8.73 25,245
2017-11-29 $15.14 $15.14 $15.00 $15.07 $8.65 79,026
2017-11-28 $15.32 $15.32 $15.29 $15.32 $8.80 26,020
2017-11-27 $15.34 $15.34 $15.29 $15.29 $8.78 26,299
2017-11-24 $15.39 $15.39 $15.39 $15.39 $8.84 25,000
2017-11-22 $15.31 $15.32 $15.29 $15.32 $8.80 44,780
2017-11-21 $15.29 $15.33 $15.28 $15.33 $8.80 27,396
2017-11-20 $15.19 $15.19 $15.14 $15.14 $8.69 57,313
2017-11-17 $15.25 $15.25 $15.15 $15.15 $8.70 56,832
2017-11-16 $15.08 $15.15 $15.08 $15.14 $8.69 55,026
2017-11-15 $15.10 $15.10 $14.91 $14.91 $8.56 52,278
2017-11-14 $14.99 $15.02 $14.95 $15.02 $8.62 54,811
2017-11-13 $15.69 $15.69 $14.94 $15.01 $8.62 657,696
2017-11-10 $14.95 $15.02 $14.95 $15.01 $8.62 100,000
2017-11-09 $14.95 $14.95 $14.82 $14.94 $8.58 1,551,000
2017-11-08 $15.07 $15.07 $15.05 $15.05 $8.64 200,476

ERShares Entrepreneurs ETF (ENTR) News Headlines

Recent ERShares Entrepreneurs ETF (ENTR) News
Similar Companies to ERShares Entrepreneurs ETF (ENTR) 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.