First Trust Brazil AlphaDEX Fund (FBZ) Exchange: NASDAQ

Data as of Aug. 22, 2025

$11.52 ($0.00) 0.00%

First Trust Brazil AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Brazil AlphaDEX Fund.
Daily Information Data
Date Aug. 22, 2025
Open $11.52
Previous Close $11.52
High $11.52
Low $11.52
Adjusted Open $11.52
Previous Adjusted Close $11.52
Adjusted High $11.52
Adjusted Low $11.52

About First Trust Brazil AlphaDEX Fund (FBZ)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small, mid and large cap companies operating in Brazil, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. Brazil is an emerging market country, as classified by the Index Provider, based on factors such as national income per capita, national market capitalization and national trading volume. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Brazil Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in Brazil, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the midcap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the midcap breakpoint was $2.195 billion.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.4.The top 50 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.5.The Index is subject to sector weighting constraints which are set at 15% above the sector percentages of the Base Index. For example, if financial companies comprise 15% of the Base Index, the Index will be comprised of no more than 30% financials. Stocks will fail the sector constraint if the weight assigned to the stock, when added to the weight assigned to all higher ranking stocks in its sector, is greater than the sector weighting constraint.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 50 securities and the Fund had significant investments in consumer discretionary companies, utility companies and Brazilian issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Brazil AlphaDEX Fund (FBZ)

Date Open High Low Close Adj.Close Volume
2025-07-25 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-24 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-23 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-22 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-21 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-18 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-17 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-16 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-15 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-14 $11.52 $11.52 $11.52 $11.52 $11.52 0
2025-07-11 $11.46 $11.52 $11.46 $11.52 $11.52 291
2025-07-10 $11.49 $11.60 $11.49 $11.60 $11.60 1,319
2025-07-09 $11.90 $11.90 $11.78 $11.78 $11.78 717
2025-07-08 $11.89 $12.00 $11.89 $11.95 $11.95 1,640
2025-07-07 $12.20 $12.20 $12.00 $12.00 $12.00 549
2025-07-03 $12.13 $12.19 $12.13 $12.19 $12.19 243
2025-07-02 $11.98 $12.00 $11.95 $11.95 $11.95 2,678
2025-07-01 $12.09 $12.09 $11.91 $12.00 $12.00 6,530
2025-06-30 $11.70 $12.03 $11.70 $11.98 $11.98 6,364
2025-06-27 $11.66 $11.75 $11.65 $11.72 $11.72 3,206
2025-06-26 $11.66 $11.73 $11.66 $11.73 $11.73 362
2025-06-25 $11.73 $11.73 $11.55 $11.65 $11.51 4,287
2025-06-24 $11.87 $11.89 $11.80 $11.89 $11.75 1,049
2025-06-23 $11.75 $11.76 $11.75 $11.76 $11.76 2,010
2025-06-20 $11.83 $11.89 $11.67 $11.67 $11.67 21,655
2025-06-18 $11.94 $11.98 $11.86 $11.91 $11.91 69,240
2025-06-17 $11.99 $12.00 $11.88 $11.91 $11.91 97,336
2025-06-16 $11.97 $12.08 $11.97 $12.07 $12.07 2,662
2025-06-13 $11.79 $11.81 $11.70 $11.76 $11.76 2,364
2025-06-12 $11.75 $11.75 $11.75 $11.75 $11.75 36
2025-06-11 $11.51 $11.82 $11.51 $11.69 $11.69 5,321
2025-06-10 $11.65 $11.68 $11.59 $11.59 $11.59 1,520
2025-06-09 $11.44 $11.58 $11.36 $11.58 $11.58 8,174
2025-06-06 $11.46 $11.54 $11.42 $11.54 $11.54 17,450
2025-06-05 $11.54 $11.56 $11.51 $11.52 $11.52 42,534
2025-06-04 $11.59 $11.63 $11.47 $11.47 $11.47 1,417
2025-06-03 $11.34 $11.54 $11.34 $11.54 $11.54 1,894
2025-06-02 $11.38 $11.39 $11.30 $11.39 $11.39 8,571
2025-05-30 $11.27 $11.35 $11.24 $11.35 $11.35 2,782
2025-05-29 $11.52 $11.61 $11.51 $11.57 $11.57 11,096
2025-05-28 $11.43 $11.53 $11.31 $11.40 $11.40 53,005
2025-05-27 $11.58 $11.61 $11.40 $11.57 $11.57 9,191
2025-05-23 $11.13 $11.41 $11.10 $11.40 $11.40 857
2025-05-22 $11.26 $11.26 $11.26 $11.26 $11.26 292
2025-05-21 $11.19 $11.25 $11.19 $11.25 $11.25 263
2025-05-20 $11.37 $11.40 $11.29 $11.40 $11.40 343
2025-05-19 $11.36 $11.36 $11.33 $11.33 $11.33 47,067
2025-05-16 $11.26 $11.26 $11.26 $11.26 $11.26 38
2025-05-15 $11.14 $11.22 $11.06 $11.13 $11.13 3,714
2025-05-14 $11.24 $11.28 $11.19 $11.21 $11.21 3,628
2025-05-13 $11.07 $11.25 $11.07 $11.19 $11.19 4,896
2025-05-12 $10.86 $10.92 $10.86 $10.92 $10.92 732
2025-05-09 $11.00 $11.13 $11.00 $11.01 $11.01 8,489
2025-05-08 $10.94 $10.98 $10.94 $10.98 $10.98 212
2025-05-07 $10.75 $10.75 $10.65 $10.65 $10.65 693
2025-05-06 $10.78 $10.83 $10.71 $10.83 $10.83 1,162
2025-05-05 $11.18 $11.18 $10.83 $10.88 $10.88 74,508
2025-05-02 $11.06 $11.09 $11.04 $11.09 $11.09 2,788
2025-05-01 $11.00 $11.07 $10.98 $10.98 $10.98 2,175
2025-04-30 $10.91 $11.00 $10.88 $11.00 $11.00 1,786
2025-04-29 $11.11 $11.18 $11.11 $11.11 $11.11 816
2025-04-28 $11.10 $11.10 $10.93 $11.06 $11.06 6,196
2025-04-25 $10.94 $11.05 $10.87 $10.97 $10.97 4,972
2025-04-24 $10.89 $10.90 $10.86 $10.90 $10.90 1,098
2025-04-23 $10.86 $10.90 $10.70 $10.71 $10.71 9,496
2025-04-22 $10.38 $10.47 $10.38 $10.47 $10.47 1,200
2025-04-21 $10.12 $10.18 $10.12 $10.18 $10.18 784
2025-04-17 $10.00 $10.24 $9.99 $10.21 $10.21 8,764
2025-04-16 $10.08 $10.08 $9.97 $9.98 $9.98 3,149
2025-04-15 $10.13 $10.17 $10.08 $10.08 $10.08 5,432
2025-04-14 $10.01 $10.06 $10.01 $10.06 $10.06 389
2025-04-11 $9.61 $9.94 $9.61 $9.94 $9.94 2,390
2025-04-10 $9.67 $9.67 $9.67 $9.67 $9.67 11
2025-04-09 $9.34 $9.88 $9.34 $9.88 $9.88 1,458
2025-04-08 $9.65 $9.65 $9.30 $9.36 $9.36 799
2025-04-07 $9.66 $9.66 $9.51 $9.60 $9.60 3,004
2025-04-04 $9.97 $9.97 $9.75 $9.81 $9.81 4,750
2025-04-03 $10.56 $10.56 $10.37 $10.42 $10.42 6,557
2025-04-02 $10.16 $10.23 $10.16 $10.23 $10.23 1,306
2025-04-01 $10.15 $10.33 $10.15 $10.33 $10.33 1,028
2025-03-31 $10.15 $10.15 $10.15 $10.15 $10.15 249
2025-03-28 $10.19 $10.19 $10.18 $10.18 $10.18 217
2025-03-27 $10.32 $10.37 $10.25 $10.37 $10.37 498
2025-03-26 $10.28 $10.28 $10.28 $10.28 $10.22 592
2025-03-25 $10.47 $10.51 $10.41 $10.41 $10.36 1,242
2025-03-24 $10.37 $10.37 $10.29 $10.29 $10.23 128
2025-03-21 $10.45 $10.46 $10.42 $10.42 $10.36 1,740
2025-03-20 $10.59 $10.59 $10.52 $10.52 $10.46 3,884
2025-03-19 $10.58 $10.58 $10.58 $10.58 $10.52 84
2025-03-18 $10.38 $10.44 $10.35 $10.44 $10.39 870
2025-03-17 $10.04 $10.34 $10.04 $10.26 $10.21 1,729
2025-03-14 $9.95 $10.07 $9.95 $10.06 $10.00 220
2025-03-13 $9.68 $9.78 $9.68 $9.78 $9.73 105
2025-03-12 $9.65 $9.65 $9.65 $9.65 $9.60 52
2025-03-11 $9.62 $9.66 $9.62 $9.66 $9.61 122
2025-03-10 $9.76 $9.76 $9.60 $9.60 $9.55 2,033
2025-03-07 $9.79 $9.86 $9.79 $9.86 $9.81 376
2025-03-06 $9.81 $9.81 $9.68 $9.68 $9.63 2,002
2025-03-05 $9.65 $9.72 $9.65 $9.72 $9.67 446
2025-03-04 $9.38 $9.50 $9.38 $9.50 $9.45 8,781
2025-03-03 $9.50 $9.57 $9.42 $9.42 $9.37 4,309
2025-02-28 $9.47 $9.47 $9.41 $9.41 $9.36 324
2025-02-27 $9.60 $9.74 $9.60 $9.69 $9.64 801
2025-02-26 $9.69 $9.71 $9.62 $9.62 $9.57 503
2025-02-25 $9.88 $9.93 $9.78 $9.89 $9.84 823
2025-02-24 $9.84 $9.84 $9.69 $9.69 $9.64 2,105
2025-02-21 $9.87 $9.92 $9.87 $9.92 $9.87 236
2025-02-20 $10.03 $10.03 $9.98 $9.98 $9.93 475
2025-02-19 $10.05 $10.08 $9.99 $10.01 $9.96 14,698
2025-02-18 $10.17 $10.21 $10.17 $10.21 $10.16 628
2025-02-14 $10.00 $10.18 $10.00 $10.17 $10.12 3,216
2025-02-13 $9.83 $9.89 $9.83 $9.89 $9.84 420
2025-02-12 $9.84 $9.84 $9.84 $9.84 $9.79 61
2025-02-11 $10.00 $10.00 $9.96 $9.97 $9.92 1,055
2025-02-10 $9.87 $9.90 $9.84 $9.90 $9.85 2,302
2025-02-07 $9.69 $9.73 $9.67 $9.67 $9.62 2,173
2025-02-06 $9.86 $9.92 $9.86 $9.92 $9.87 725
2025-02-05 $9.86 $9.86 $9.83 $9.83 $9.78 363
2025-02-04 $9.89 $9.89 $9.84 $9.89 $9.84 916
2025-02-03 $9.85 $9.86 $9.83 $9.86 $9.81 694
2025-01-31 $9.78 $9.78 $9.78 $9.78 $9.73 53
2025-01-30 $9.78 $9.87 $9.78 $9.87 $9.82 322
2025-01-29 $9.66 $9.66 $9.60 $9.60 $9.56 953
2025-01-28 $9.66 $9.66 $9.61 $9.65 $9.60 2,325
2025-01-27 $9.57 $9.66 $9.57 $9.66 $9.61 1,345
2025-01-24 $9.46 $9.49 $9.45 $9.48 $9.43 5,390
2025-01-23 $9.50 $9.50 $9.44 $9.44 $9.39 315
2025-01-22 $9.46 $9.46 $9.46 $9.46 $9.41 22
2025-01-21 $9.27 $9.30 $9.22 $9.30 $9.26 2,405
2025-01-17 $9.25 $9.27 $9.20 $9.20 $9.20 698
2025-01-16 $9.22 $9.22 $9.07 $9.11 $9.11 4,559
2025-01-15 $9.20 $9.36 $9.20 $9.36 $9.36 324
2025-01-14 $9.06 $9.08 $9.05 $9.05 $9.05 718
2025-01-13 $9.00 $9.02 $8.99 $9.02 $9.02 2,437
2025-01-10 $9.04 $9.04 $8.97 $8.97 $8.97 430
2025-01-08 $9.07 $9.11 $9.07 $9.10 $9.10 1,184
2025-01-07 $9.28 $9.28 $9.23 $9.23 $9.23 524
2025-01-06 $9.12 $9.12 $9.10 $9.10 $9.10 435
2025-01-03 $9.01 $9.01 $8.91 $8.91 $8.91 1,203
2025-01-02 $8.99 $9.04 $8.99 $9.04 $9.04 439
2024-12-31 $9.07 $9.07 $9.04 $9.04 $9.04 578
2024-12-30 $8.99 $9.06 $8.99 $9.06 $9.06 305
2024-12-27 $9.11 $9.11 $8.97 $9.03 $9.03 4,304
2024-12-26 $9.16 $9.16 $9.12 $9.12 $9.12 5,890
2024-12-24 $9.18 $9.20 $9.18 $9.20 $9.20 266
2024-12-23 $9.14 $9.14 $9.10 $9.12 $9.12 1,198
2024-12-20 $9.31 $9.38 $9.30 $9.38 $9.38 2,914
2024-12-19 $9.24 $9.29 $9.24 $9.27 $9.27 3,056
2024-12-18 $9.53 $9.53 $9.00 $9.04 $9.04 2,453
2024-12-17 $9.55 $9.72 $9.55 $9.64 $9.64 6,196
2024-12-16 $9.73 $9.73 $9.56 $9.56 $9.56 815
2024-12-13 $9.85 $9.89 $9.75 $9.75 $9.75 1,435
2024-12-12 $10.27 $10.29 $10.01 $10.07 $9.93 2,294
2024-12-11 $10.14 $10.40 $10.14 $10.37 $10.23 1,422
2024-12-10 $10.11 $10.11 $10.09 $10.11 $9.97 919
2024-12-09 $10.04 $10.04 $10.00 $10.00 $9.86 3,234
2024-12-06 $9.99 $9.99 $9.95 $9.97 $9.83 785
2024-12-05 $10.25 $10.27 $10.18 $10.21 $10.07 1,364
2024-12-04 $10.06 $10.06 $10.05 $10.05 $9.91 441
2024-12-03 $9.93 $10.00 $9.93 $10.00 $9.86 1,640
2024-12-02 $9.90 $9.91 $9.86 $9.89 $9.76 2,168
2024-11-29 $9.88 $10.03 $9.88 $10.01 $10.01 2,036
2024-11-27 $10.38 $10.38 $10.32 $10.32 $10.32 2,127
2024-11-26 $10.71 $10.71 $10.67 $10.68 $10.68 2,281
2024-11-25 $10.59 $10.63 $10.59 $10.63 $10.63 565
2024-11-22 $10.40 $10.58 $10.40 $10.58 $10.58 980
2024-11-21 $10.38 $10.42 $10.38 $10.42 $10.42 654
2024-11-20 $10.50 $10.52 $10.48 $10.52 $10.52 15,025
2024-11-19 $10.57 $10.57 $10.57 $10.57 $10.57 58
2024-11-18 $10.56 $10.61 $10.56 $10.61 $10.61 1,597
2024-11-15 $10.59 $10.59 $10.54 $10.54 $10.54 794
2024-11-14 $10.65 $10.65 $10.62 $10.62 $10.62 575
2024-11-13 $10.55 $10.60 $10.52 $10.60 $10.60 1,170
2024-11-12 $10.56 $10.63 $10.56 $10.63 $10.63 319
2024-11-11 $10.71 $10.71 $10.66 $10.69 $10.69 520
2024-11-08 $10.63 $10.73 $10.56 $10.73 $10.73 1,046
2024-11-07 $10.86 $10.91 $10.86 $10.91 $10.91 210
2024-11-06 $10.75 $11.08 $10.75 $11.08 $11.08 1,056
2024-11-05 $10.71 $10.89 $10.67 $10.87 $10.87 4,129
2024-11-04 $10.77 $10.77 $10.77 $10.77 $10.77 32
2024-11-01 $10.42 $10.42 $10.42 $10.42 $10.42 255
2024-10-31 $10.74 $10.74 $10.74 $10.74 $10.74 19
2024-10-30 $10.78 $10.78 $10.78 $10.78 $10.78 77
2024-10-29 $10.80 $10.80 $10.80 $10.80 $10.80 496
2024-10-28 $10.92 $10.92 $10.92 $10.92 $10.92 4
2024-10-25 $10.81 $10.84 $10.78 $10.78 $10.78 892
2024-10-24 $10.77 $10.84 $10.77 $10.84 $10.84 767
2024-10-23 $10.69 $10.78 $10.69 $10.78 $10.78 755
2024-10-22 $10.73 $10.83 $10.73 $10.83 $10.83 696
2024-10-21 $10.84 $10.84 $10.84 $10.84 $10.84 6
2024-10-18 $10.84 $10.84 $10.84 $10.84 $10.84 102
2024-10-17 $10.92 $10.92 $10.92 $10.92 $10.92 21
2024-10-16 $10.90 $10.90 $10.90 $10.90 $10.90 7
2024-10-15 $10.87 $10.87 $10.87 $10.87 $10.87 106
2024-10-14 $10.73 $11.06 $10.73 $10.96 $10.96 9,591
2024-10-11 $10.70 $10.75 $10.64 $10.75 $10.75 927
2024-10-10 $10.94 $10.94 $10.92 $10.92 $10.92 139
2024-10-09 $10.84 $10.85 $10.84 $10.85 $10.85 539
2024-10-08 $11.09 $11.09 $11.09 $11.09 $11.09 93
2024-10-07 $11.18 $11.18 $11.18 $11.18 $11.18 38
2024-10-04 $11.25 $11.25 $11.25 $11.25 $11.25 152
2024-10-03 $11.19 $11.26 $11.19 $11.26 $11.26 347
2024-10-02 $11.43 $11.43 $11.43 $11.43 $11.43 9
2024-10-01 $11.26 $11.39 $11.26 $11.39 $11.39 325
2024-09-30 $11.50 $11.50 $11.32 $11.32 $11.32 806
2024-09-27 $11.64 $11.69 $11.63 $11.63 $11.63 433
2024-09-26 $11.39 $11.39 $11.34 $11.34 $11.34 1,764
2024-09-25 $11.46 $11.46 $11.46 $11.46 $11.32 2
2024-09-24 $11.43 $11.59 $11.43 $11.51 $11.37 5,522
2024-09-23 $11.25 $11.26 $11.23 $11.26 $11.13 4,145
2024-09-20 $11.35 $11.35 $11.35 $11.35 $11.22 16
2024-09-19 $11.76 $11.76 $11.68 $11.68 $11.54 435
2024-09-18 $11.69 $11.76 $11.54 $11.60 $11.46 1,629
2024-09-17 $11.70 $11.70 $11.70 $11.70 $11.70 28
2024-09-16 $11.56 $11.66 $11.46 $11.46 $11.46 10,287
2024-09-13 $11.45 $11.48 $11.44 $11.48 $11.48 590
2024-09-12 $11.25 $11.35 $11.22 $11.35 $11.35 1,613
2024-09-11 $11.27 $11.27 $11.27 $11.27 $11.27 1,070
2024-09-10 $11.25 $11.26 $11.12 $11.22 $11.22 555
2024-09-09 $11.44 $11.44 $11.38 $11.38 $11.38 290
2024-09-06 $11.45 $11.45 $11.30 $11.37 $11.37 220
2024-09-05 $11.59 $11.59 $11.59 $11.59 $11.59 84
2024-09-04 $11.32 $11.42 $11.32 $11.42 $11.42 4,008
2024-09-03 $11.31 $11.31 $11.16 $11.26 $11.26 249
2024-08-30 $11.22 $11.37 $11.21 $11.37 $11.37 3,172
2024-08-29 $11.38 $11.38 $11.38 $11.38 $11.38 197
2024-08-28 $11.61 $11.61 $11.61 $11.61 $11.61 85
2024-08-27 $11.70 $11.70 $11.66 $11.69 $11.69 287
2024-08-26 $11.77 $11.77 $11.74 $11.74 $11.74 2,165
2024-08-23 $11.69 $11.73 $11.69 $11.71 $11.71 2,192
2024-08-22 $11.58 $11.58 $11.42 $11.45 $11.45 426
2024-08-21 $11.75 $11.76 $11.75 $11.76 $11.76 502
2024-08-20 $11.77 $11.77 $11.73 $11.73 $11.73 952
2024-08-19 $11.73 $11.97 $11.73 $11.93 $11.93 1,952
2024-08-16 $11.56 $11.59 $11.48 $11.52 $11.52 33,489
2024-08-15 $11.55 $11.55 $11.55 $11.55 $11.55 114
2024-08-14 $11.43 $11.51 $11.43 $11.51 $11.51 347
2024-08-13 $11.15 $11.34 $11.15 $11.34 $11.34 5,050
2024-08-12 $11.12 $11.14 $11.07 $11.09 $11.09 1,427
2024-08-09 $10.91 $11.06 $10.91 $11.06 $11.06 1,353
2024-08-08 $10.63 $10.75 $10.60 $10.75 $10.75 3,306
2024-08-07 $10.43 $10.43 $10.39 $10.43 $10.43 700
2024-08-06 $10.31 $10.42 $10.31 $10.38 $10.38 1,680
2024-08-05 $10.13 $10.21 $10.13 $10.14 $10.14 608
2024-08-02 $10.31 $10.31 $10.31 $10.31 $10.31 5
2024-08-01 $10.50 $10.50 $10.38 $10.38 $10.38 1,779
2024-07-31 $10.52 $10.52 $10.52 $10.52 $10.52 360
2024-07-30 $10.50 $10.57 $10.50 $10.57 $10.57 1,064
2024-07-29 $10.51 $10.56 $10.51 $10.55 $10.55 4,552
2024-07-26 $10.56 $10.59 $10.51 $10.56 $10.56 4,725
2024-07-25 $10.53 $10.53 $10.51 $10.51 $10.51 1,745
2024-07-24 $10.64 $10.64 $10.46 $10.46 $10.46 1,256
2024-07-23 $10.72 $10.88 $10.71 $10.71 $10.71 3,255
2024-07-22 $10.89 $11.00 $10.88 $10.91 $10.91 6,536
2024-07-19 $10.96 $10.96 $10.81 $10.82 $10.82 8,843
2024-07-18 $10.96 $10.96 $10.74 $10.74 $10.74 13,200
2024-07-17 $11.18 $11.19 $11.16 $11.16 $11.16 466
2024-07-16 $11.22 $11.30 $11.16 $11.21 $11.21 21,248
2024-07-15 $11.12 $11.24 $11.12 $11.18 $11.18 1,092
2024-07-12 $11.09 $11.19 $11.09 $11.19 $11.19 994
2024-07-11 $11.05 $11.10 $11.05 $11.09 $11.09 7,324
2024-07-10 $11.04 $11.05 $10.98 $11.02 $11.02 5,374
2024-07-09 $10.80 $11.01 $10.80 $10.98 $10.98 4,851
2024-07-08 $10.76 $10.80 $10.76 $10.80 $10.80 527
2024-07-05 $10.71 $10.81 $10.71 $10.81 $10.81 3,009
2024-07-03 $10.58 $10.64 $10.58 $10.64 $10.64 1,920
2024-07-02 $10.36 $10.38 $10.25 $10.36 $10.36 3,802
2024-07-01 $10.46 $10.46 $10.33 $10.33 $10.33 595
2024-06-28 $10.56 $10.56 $10.41 $10.46 $10.46 1,815
2024-06-27 $10.63 $10.66 $10.63 $10.66 $10.66 1,135
2024-06-26 $10.58 $10.58 $10.58 $10.58 $10.48 122
2024-06-25 $10.68 $10.68 $10.66 $10.68 $10.58 396
2024-06-24 $10.76 $10.76 $10.75 $10.76 $10.66 988
2024-06-21 $10.63 $10.63 $10.52 $10.56 $10.46 1,734
2024-06-20 $10.52 $10.52 $10.45 $10.45 $10.35 1,459
2024-06-18 $10.45 $10.47 $10.45 $10.45 $10.35 329
2024-06-17 $10.46 $10.46 $10.39 $10.46 $10.36 2,947
2024-06-14 $10.43 $10.58 $10.43 $10.54 $10.44 3,644
2024-06-13 $10.61 $10.61 $10.57 $10.59 $10.49 1,117
2024-06-12 $10.69 $10.69 $10.58 $10.58 $10.58 423
2024-06-11 $10.68 $10.73 $10.68 $10.72 $10.72 527
2024-06-10 $10.67 $10.71 $10.67 $10.70 $10.70 438
2024-06-07 $11.06 $11.06 $10.75 $10.75 $10.75 383
2024-06-06 $11.06 $11.06 $11.06 $11.06 $11.06 50
2024-06-05 $10.90 $10.96 $10.83 $10.91 $10.91 2,971
2024-06-04 $10.85 $10.90 $10.83 $10.90 $10.90 545
2024-06-03 $10.96 $11.07 $10.96 $11.01 $11.01 5,269
2024-05-31 $11.01 $11.07 $11.01 $11.07 $11.07 2,267
2024-05-30 $11.25 $11.27 $11.24 $11.24 $11.24 1,074
2024-05-29 $11.16 $11.20 $11.16 $11.16 $11.16 243
2024-05-28 $11.62 $11.62 $11.38 $11.44 $11.44 1,513
2024-05-24 $11.48 $11.50 $11.44 $11.44 $11.44 3,192
2024-05-23 $11.50 $11.50 $11.38 $11.45 $11.45 3,664
2024-05-22 $11.54 $11.58 $11.53 $11.55 $11.55 4,605
2024-05-21 $11.84 $11.85 $11.80 $11.82 $11.82 450
2024-05-20 $11.82 $11.83 $11.81 $11.81 $11.81 543
2024-05-17 $11.78 $11.82 $11.78 $11.82 $11.82 852
2024-05-16 $11.72 $11.81 $11.72 $11.81 $11.81 453
2024-05-15 $11.57 $11.73 $11.56 $11.73 $11.73 1,987
2024-05-14 $11.53 $11.63 $11.53 $11.63 $11.63 5,008
2024-05-13 $11.55 $11.55 $11.50 $11.50 $11.50 1,510
2024-05-10 $11.57 $11.57 $11.45 $11.45 $11.45 451
2024-05-09 $11.46 $11.57 $11.46 $11.57 $11.57 176
2024-05-08 $11.72 $11.81 $11.72 $11.78 $11.78 1,388
2024-05-07 $11.80 $11.82 $11.77 $11.81 $11.81 1,543
2024-05-06 $11.87 $11.91 $11.84 $11.86 $11.86 1,231
2024-05-03 $11.79 $11.85 $11.79 $11.81 $11.81 1,481
2024-05-02 $11.54 $11.54 $11.54 $11.54 $11.54 30
2024-05-01 $11.22 $11.22 $11.15 $11.21 $11.21 2,020
2024-04-30 $11.23 $11.24 $11.23 $11.24 $11.24 182
2024-04-29 $11.49 $11.53 $11.48 $11.53 $11.53 1,009
2024-04-26 $11.47 $11.51 $11.43 $11.51 $11.51 473
2024-04-25 $11.15 $11.21 $11.15 $11.21 $11.21 941
2024-04-24 $11.21 $11.25 $11.21 $11.24 $11.24 563
2024-04-23 $11.23 $11.41 $11.23 $11.41 $11.41 1,783
2024-04-22 $11.18 $11.33 $11.18 $11.33 $11.33 3,485
2024-04-19 $11.11 $11.25 $11.11 $11.25 $11.25 1,069
2024-04-18 $11.03 $11.11 $11.03 $11.11 $11.11 1,921
2024-04-17 $11.15 $11.16 $11.15 $11.16 $11.16 1,403
2024-04-16 $11.11 $11.16 $11.10 $11.14 $11.14 1,055
2024-04-15 $11.50 $11.50 $11.43 $11.44 $11.44 2,205
2024-04-12 $11.52 $11.55 $11.51 $11.51 $11.51 1,855
2024-04-11 $11.78 $11.85 $11.78 $11.85 $11.85 214
2024-04-10 $11.89 $11.91 $11.89 $11.91 $11.91 345
2024-04-09 $12.24 $12.25 $12.23 $12.25 $12.25 1,403
2024-04-08 $12.18 $12.18 $12.16 $12.16 $12.16 920
2024-04-05 $12.01 $12.02 $11.96 $11.96 $11.96 497
2024-04-04 $12.22 $12.22 $12.03 $12.03 $12.03 1,399
2024-04-03 $11.83 $12.01 $11.83 $11.92 $11.92 4,723
2024-04-02 $11.93 $11.95 $11.93 $11.95 $11.95 222
2024-04-01 $12.01 $12.01 $11.85 $11.85 $11.85 18,123
2024-03-28 $12.18 $12.18 $12.09 $12.15 $12.15 14,169
2024-03-27 $12.09 $12.14 $12.09 $12.14 $12.14 2,139
2024-03-26 $12.10 $12.10 $12.10 $12.10 $12.10 100
2024-03-25 $12.10 $12.10 $12.05 $12.07 $12.07 5,125
2024-03-22 $12.04 $12.04 $12.03 $12.03 $12.03 240
2024-03-21 $12.11 $12.16 $12.11 $12.16 $12.16 525
2024-03-20 $12.08 $12.29 $12.08 $12.29 $12.23 345
2024-03-19 $12.02 $12.05 $12.01 $12.01 $11.95 949
2024-03-18 $11.88 $11.88 $11.88 $11.88 $11.82 127
2024-03-15 $11.97 $11.97 $11.97 $11.97 $11.91 28
2024-03-14 $12.16 $12.16 $11.98 $12.08 $12.02 1,203
2024-03-13 $11.92 $12.03 $11.92 $12.03 $11.97 1,034
2024-03-12 $11.99 $11.99 $11.99 $11.99 $11.93 82
2024-03-11 $11.93 $11.96 $11.89 $11.96 $11.90 662
2024-03-08 $11.95 $12.04 $11.88 $12.04 $11.98 3,280
2024-03-07 $12.05 $12.05 $12.05 $12.05 $11.99 148
2024-03-06 $12.05 $12.13 $12.05 $12.05 $11.99 22,734
2024-03-05 $12.04 $12.04 $11.99 $11.99 $11.93 333
2024-03-04 $12.01 $12.08 $12.01 $12.02 $11.96 1,642
2024-03-01 $12.11 $12.14 $12.09 $12.14 $12.14 1,228
2024-02-29 $12.00 $12.00 $11.92 $11.97 $11.97 1,001
2024-02-28 $12.19 $12.19 $12.10 $12.10 $12.10 102
2024-02-27 $11.96 $12.30 $11.96 $12.16 $12.16 3,681
2024-02-26 $11.85 $11.94 $11.85 $11.89 $11.89 1,706
2024-02-23 $11.79 $11.84 $11.79 $11.83 $11.83 2,357
2024-02-22 $12.04 $12.04 $11.95 $11.95 $11.95 2,478
2024-02-21 $11.97 $11.97 $11.97 $11.97 $11.97 134
2024-02-20 $11.94 $11.97 $11.94 $11.96 $11.96 4,138
2024-02-16 $11.87 $11.87 $11.83 $11.83 $11.83 8,878
2024-02-15 $11.82 $11.82 $11.82 $11.82 $11.82 68
2024-02-14 $11.83 $11.83 $11.83 $11.83 $11.83 88
2024-02-13 $11.67 $11.67 $11.65 $11.65 $11.65 327
2024-02-12 $12.05 $12.05 $11.93 $11.98 $11.98 1,184
2024-02-09 $11.86 $11.86 $11.86 $11.86 $11.86 194
2024-02-08 $11.71 $11.71 $11.71 $11.71 $11.71 273
2024-02-07 $11.92 $12.00 $11.92 $11.99 $11.99 762
2024-02-06 $11.83 $11.94 $11.82 $11.94 $11.94 4,324
2024-02-05 $11.61 $11.61 $11.59 $11.59 $11.59 5,412
2024-02-02 $11.61 $11.78 $11.61 $11.77 $11.77 1,299
2024-02-01 $11.74 $11.81 $11.74 $11.81 $11.81 2,129
2024-01-31 $11.77 $11.85 $11.74 $11.74 $11.74 12,731
2024-01-30 $11.59 $11.69 $11.55 $11.59 $11.59 173,094
2024-01-29 $11.83 $11.83 $11.80 $11.81 $11.81 1,003
2024-01-26 $11.89 $12.01 $11.89 $12.00 $12.00 507
2024-01-25 $11.89 $11.91 $11.78 $11.84 $11.84 22,520
2024-01-24 $11.77 $11.87 $11.71 $11.71 $11.71 585
2024-01-23 $11.67 $11.84 $11.67 $11.84 $11.84 180
2024-01-22 $11.61 $11.61 $11.38 $11.50 $11.50 3,414
2024-01-19 $11.49 $11.59 $11.48 $11.59 $11.59 3,651
2024-01-18 $11.55 $11.55 $11.55 $11.55 $11.55 23
2024-01-17 $11.67 $11.67 $11.66 $11.66 $11.66 1,458
2024-01-16 $11.89 $11.89 $11.71 $11.71 $11.71 313
2024-01-12 $12.03 $12.03 $11.98 $12.01 $12.01 395
2024-01-11 $11.91 $11.96 $11.82 $11.96 $11.96 6,488
2024-01-10 $12.00 $12.00 $11.89 $11.89 $11.89 338
2024-01-09 $11.92 $11.96 $11.90 $11.90 $11.90 559
2024-01-08 $12.00 $12.10 $12.00 $12.05 $12.05 6,432
2024-01-05 $12.08 $12.12 $11.96 $12.01 $12.01 5,797
2024-01-04 $11.87 $11.87 $11.76 $11.76 $11.76 448
2024-01-03 $12.02 $12.02 $11.92 $11.98 $11.98 747
2024-01-02 $12.14 $12.14 $11.95 $11.95 $11.95 2,931
2023-12-29 $12.32 $12.32 $12.22 $12.22 $12.22 297
2023-12-28 $12.30 $12.33 $12.21 $12.29 $12.29 3,017
2023-12-27 $12.26 $12.28 $12.26 $12.28 $12.28 1,341
2023-12-26 $12.20 $12.21 $12.20 $12.21 $12.21 595
2023-12-22 $12.05 $12.05 $12.01 $12.01 $12.01 730
2023-12-21 $11.94 $11.97 $11.90 $11.97 $11.97 2,006
2023-12-20 $11.88 $11.92 $11.73 $11.73 $11.73 1,745
2023-12-19 $11.82 $11.97 $11.82 $11.92 $11.92 1,497
2023-12-18 $11.75 $11.79 $11.75 $11.78 $11.78 38,456
2023-12-15 $11.68 $11.70 $11.59 $11.63 $11.63 36,072
2023-12-14 $11.85 $11.85 $11.74 $11.77 $11.77 1,841
2023-12-13 $11.25 $11.67 $11.25 $11.67 $11.67 2,145
2023-12-12 $11.30 $11.30 $11.22 $11.23 $11.23 4,570
2023-12-11 $11.35 $11.42 $11.35 $11.42 $11.42 1,121
2023-12-08 $11.40 $11.43 $11.31 $11.35 $11.35 2,105
2023-12-07 $11.39 $11.39 $11.31 $11.32 $11.32 1,391
2023-12-06 $11.43 $11.43 $11.33 $11.33 $11.33 870
2023-12-05 $11.34 $11.42 $11.27 $11.39 $11.39 13,496
2023-12-04 $11.36 $11.36 $11.27 $11.27 $11.27 878
2023-12-01 $11.28 $11.55 $11.28 $11.55 $11.55 2,952
2023-11-30 $11.24 $11.30 $11.18 $11.30 $11.30 1,044
2023-11-29 $11.25 $11.25 $11.16 $11.16 $11.16 268
2023-11-28 $11.11 $11.30 $11.11 $11.26 $11.26 2,407
2023-11-27 $11.15 $11.16 $11.05 $11.16 $11.16 1,380
2023-11-24 $11.15 $11.15 $11.15 $11.15 $11.15 9
2023-11-22 $11.22 $11.22 $11.14 $11.14 $11.14 2,427
2023-11-21 $11.11 $11.11 $11.03 $11.05 $11.05 704
2023-11-20 $11.17 $11.26 $11.17 $11.26 $11.26 542
2023-11-17 $11.18 $11.18 $11.13 $11.13 $11.13 3,194
2023-11-16 $11.15 $11.20 $11.14 $11.20 $11.20 1,439
2023-11-15 $11.12 $11.19 $11.12 $11.19 $11.19 274
2023-11-14 $11.09 $11.09 $11.05 $11.08 $11.08 2,391
2023-11-13 $10.62 $10.78 $10.62 $10.78 $10.78 2,127
2023-11-10 $10.59 $10.73 $10.59 $10.73 $10.73 883
2023-11-09 $10.51 $10.52 $10.48 $10.52 $10.52 1,316
2023-11-08 $10.58 $10.58 $10.58 $10.58 $10.58 59
2023-11-07 $10.61 $10.68 $10.56 $10.68 $10.68 2,061
2023-11-06 $10.45 $10.51 $10.43 $10.45 $10.45 1,161
2023-11-03 $10.45 $10.54 $10.40 $10.54 $10.54 5,835
2023-11-02 $10.15 $10.26 $10.13 $10.20 $10.20 26,409
2023-11-01 $9.85 $10.06 $9.85 $10.06 $10.06 238
2023-10-31 $9.79 $9.79 $9.79 $9.79 $9.79 65
2023-10-30 $9.90 $9.90 $9.67 $9.72 $9.72 754
2023-10-27 $10.06 $10.06 $9.83 $9.83 $9.83 614
2023-10-26 $10.02 $10.07 $10.02 $10.07 $10.07 539
2023-10-25 $9.95 $9.95 $9.91 $9.91 $9.91 364
2023-10-24 $10.01 $10.01 $9.96 $9.96 $9.96 1,056
2023-10-23 $9.94 $10.00 $9.92 $9.92 $9.92 2,393
2023-10-20 $9.85 $9.89 $9.80 $9.83 $9.83 551
2023-10-19 $9.93 $10.03 $9.82 $9.83 $9.83 1,775
2023-10-18 $9.87 $9.94 $9.71 $9.71 $9.71 4,031
2023-10-17 $9.98 $10.18 $9.98 $10.01 $10.01 6,629
2023-10-16 $10.06 $10.13 $10.05 $10.08 $10.08 883
2023-10-13 $10.05 $10.10 $9.92 $9.95 $9.95 8,413
2023-10-12 $9.94 $9.94 $9.92 $9.92 $9.92 628
2023-10-11 $10.08 $10.16 $10.08 $10.16 $10.16 1,660
2023-10-10 $9.86 $10.12 $9.86 $10.08 $10.08 10,151
2023-10-09 $9.61 $9.84 $9.61 $9.78 $9.78 1,036
2023-10-06 $9.62 $9.72 $9.62 $9.71 $9.71 7,558
2023-10-05 $9.66 $9.66 $9.63 $9.64 $9.64 1,872
2023-10-04 $9.76 $9.78 $9.75 $9.78 $9.78 2,553
2023-10-03 $9.88 $9.94 $9.63 $9.63 $9.63 4,116
2023-10-02 $9.99 $9.99 $9.91 $9.91 $9.91 812
2023-09-29 $10.18 $10.18 $10.02 $10.14 $10.14 2,181
2023-09-28 $10.04 $10.04 $10.02 $10.03 $10.03 912
2023-09-27 $10.02 $10.02 $9.82 $9.94 $9.94 85,907
2023-09-26 $10.14 $10.14 $10.02 $10.02 $10.02 2,846
2023-09-25 $10.26 $10.26 $10.18 $10.23 $10.23 2,946
2023-09-22 $10.39 $10.39 $10.32 $10.32 $10.32 110
2023-09-21 $10.42 $10.54 $10.38 $10.38 $10.29 1,990
2023-09-20 $10.80 $10.88 $10.73 $10.73 $10.63 2,014
2023-09-19 $10.71 $10.71 $10.70 $10.70 $10.60 414
2023-09-18 $10.86 $10.86 $10.81 $10.81 $10.71 1,345
2023-09-15 $10.88 $10.88 $10.80 $10.85 $10.75 412
2023-09-14 $10.88 $10.88 $10.88 $10.88 $10.78 8
2023-09-13 $10.69 $10.83 $10.69 $10.74 $10.64 403
2023-09-12 $10.59 $10.62 $10.56 $10.56 $10.46 1,513
2023-09-11 $10.37 $10.50 $10.37 $10.50 $10.41 7,006
2023-09-08 $10.23 $10.28 $10.19 $10.23 $10.14 1,422
2023-09-07 $10.30 $10.39 $10.15 $10.21 $10.12 16,324
2023-09-06 $10.51 $10.53 $10.36 $10.36 $10.26 1,237
2023-09-05 $10.43 $10.54 $10.42 $10.52 $10.43 5,011
2023-09-01 $10.69 $10.69 $10.59 $10.59 $10.49 923
2023-08-31 $10.56 $10.61 $10.42 $10.42 $10.33 1,223
2023-08-30 $10.82 $10.82 $10.79 $10.79 $10.69 337
2023-08-29 $10.80 $10.95 $10.80 $10.86 $10.77 2,730
2023-08-28 $10.60 $10.72 $10.60 $10.72 $10.62 226
2023-08-25 $10.79 $10.79 $10.62 $10.64 $10.54 708
2023-08-24 $10.83 $10.83 $10.71 $10.73 $10.63 8,441
2023-08-23 $10.81 $10.85 $10.79 $10.79 $10.69 619
2023-08-22 $10.46 $10.47 $10.44 $10.47 $10.38 20,660
2023-08-21 $10.33 $10.33 $10.33 $10.33 $10.24 2
2023-08-18 $10.45 $10.45 $10.37 $10.37 $10.28 691
2023-08-17 $10.40 $10.40 $10.34 $10.34 $10.25 201
2023-08-16 $10.50 $10.50 $10.41 $10.41 $10.32 1,412
2023-08-15 $10.58 $10.58 $10.54 $10.54 $10.45 513
2023-08-14 $10.67 $10.67 $10.60 $10.61 $10.51 20,657
2023-08-11 $10.88 $10.88 $10.78 $10.78 $10.68 1,313
2023-08-10 $11.03 $11.03 $10.85 $10.86 $10.76 1,224
2023-08-09 $10.88 $10.88 $10.83 $10.83 $10.73 1,207
2023-08-08 $10.90 $10.91 $10.90 $10.91 $10.81 225
2023-08-07 $10.97 $11.00 $10.90 $10.96 $10.86 4,278
2023-08-04 $11.12 $11.12 $10.97 $10.97 $10.87 7,657
2023-08-03 $11.22 $11.22 $11.09 $11.09 $10.99 742
2023-08-02 $11.46 $11.46 $11.18 $11.23 $11.13 2,477
2023-08-01 $11.40 $11.47 $11.35 $11.46 $11.36 11,938
2023-07-31 $11.50 $11.55 $11.47 $11.54 $11.44 2,295
2023-07-28 $11.36 $11.40 $11.28 $11.28 $11.18 4,683
2023-07-27 $11.52 $11.52 $11.26 $11.26 $11.16 932
2023-07-26 $11.39 $11.45 $11.39 $11.45 $11.35 531
2023-07-25 $11.53 $11.57 $11.34 $11.36 $11.26 4,045
2023-07-24 $11.26 $11.34 $11.16 $11.34 $11.24 999
2023-07-21 $11.16 $11.16 $11.16 $11.16 $11.06 111
2023-07-20 $10.92 $10.98 $10.92 $10.98 $10.88 119
2023-07-19 $10.93 $10.93 $10.93 $10.93 $10.83 100
2023-07-18 $11.05 $11.05 $10.98 $11.00 $10.90 10,874
2023-07-17 $10.86 $10.94 $10.86 $10.94 $10.84 433
2023-07-14 $10.94 $10.94 $10.93 $10.93 $10.83 207
2023-07-13 $11.10 $11.15 $11.10 $11.11 $11.01 915
2023-07-12 $10.96 $10.96 $10.90 $10.90 $10.80 604
2023-07-11 $10.61 $10.75 $10.61 $10.75 $10.65 1,135
2023-07-10 $10.85 $10.85 $10.85 $10.85 $10.75 3
2023-07-07 $10.94 $11.01 $10.82 $10.93 $10.83 18,781
2023-07-06 $10.76 $10.88 $10.58 $10.58 $10.48 3,206
2023-07-05 $10.85 $11.07 $10.85 $11.01 $10.91 1,385
2023-07-03 $11.11 $11.20 $11.05 $11.05 $10.95 844
2023-06-30 $11.09 $11.09 $10.90 $11.03 $10.93 1,970
2023-06-29 $10.87 $10.91 $10.74 $10.82 $10.72 2,572
2023-06-28 $10.78 $10.78 $10.67 $10.74 $10.64 387
2023-06-27 $11.05 $11.05 $10.84 $10.90 $10.80 842
2023-06-26 $11.39 $11.39 $11.33 $11.33 $10.88 127
2023-06-23 $11.38 $11.51 $11.38 $11.40 $10.95 2,104
2023-06-22 $11.29 $11.33 $11.23 $11.28 $10.84 1,227
2023-06-21 $11.45 $11.45 $11.37 $11.41 $10.96 27,719
2023-06-20 $11.29 $11.43 $11.26 $11.39 $10.94 15,325
2023-06-16 $11.17 $11.25 $11.17 $11.25 $10.81 1,396
2023-06-15 $11.34 $11.34 $11.34 $11.34 $10.89 105
2023-06-14 $11.03 $11.24 $11.03 $11.24 $10.80 502
2023-06-13 $11.09 $11.09 $11.03 $11.03 $10.59 970
2023-06-12 $11.04 $11.04 $11.00 $11.00 $10.57 744
2023-06-09 $10.85 $11.04 $10.85 $11.04 $10.61 1,242
2023-06-08 $10.80 $10.80 $10.77 $10.77 $10.35 254
2023-06-07 $10.80 $10.80 $10.72 $10.75 $10.33 1,867
2023-06-06 $10.68 $10.73 $10.67 $10.73 $10.30 1,029
2023-06-05 $10.50 $10.62 $10.49 $10.62 $10.20 1,006
2023-06-02 $10.54 $10.54 $10.51 $10.51 $10.10 1,320
2023-06-01 $10.16 $10.32 $10.15 $10.24 $9.84 3,872
2023-05-31 $10.08 $10.15 $10.05 $10.05 $9.65 7,898
2023-05-30 $10.14 $10.14 $10.14 $10.14 $9.74 2,033
2023-05-26 $10.28 $10.43 $10.28 $10.37 $10.37 12,639
2023-05-25 $10.45 $10.45 $10.26 $10.26 $10.26 4,107
2023-05-24 $10.45 $10.45 $10.30 $10.36 $10.36 4,506
2023-05-23 $10.52 $10.58 $10.43 $10.43 $10.43 556
2023-05-22 $10.56 $10.60 $10.51 $10.52 $10.52 11,874
2023-05-19 $10.42 $10.55 $10.42 $10.42 $10.42 1,326
2023-05-18 $10.39 $10.51 $10.39 $10.51 $10.51 182
2023-05-17 $10.32 $10.53 $10.29 $10.45 $10.45 71,923
2023-05-16 $10.45 $10.45 $10.25 $10.25 $10.25 598
2023-05-15 $10.37 $10.47 $10.37 $10.47 $10.47 143
2023-05-12 $10.29 $10.42 $10.29 $10.42 $10.42 123
2023-05-11 $10.37 $10.37 $10.37 $10.37 $10.37 169
2023-05-10 $10.24 $10.24 $10.24 $10.24 $10.24 100
2023-05-09 $10.24 $10.24 $10.23 $10.23 $10.23 654
2023-05-08 $10.10 $10.10 $10.10 $10.10 $10.10 131
2023-05-05 $10.21 $10.21 $10.21 $10.21 $10.21 117
2023-05-04 $9.86 $9.88 $9.83 $9.88 $9.88 2,349
2023-05-03 $9.80 $9.90 $9.78 $9.83 $9.83 1,411
2023-05-02 $9.73 $9.75 $9.73 $9.75 $9.75 1,889
2023-05-01 $10.03 $10.03 $10.00 $10.00 $10.00 254
2023-04-28 $9.91 $10.03 $9.91 $10.03 $10.03 1,883
2023-04-27 $9.73 $9.94 $9.73 $9.87 $9.87 713
2023-04-26 $9.75 $9.75 $9.75 $9.75 $9.75 96
2023-04-25 $9.74 $9.76 $9.73 $9.76 $9.76 1,177
2023-04-24 $9.91 $9.91 $9.91 $9.91 $9.91 79
2023-04-21 $9.81 $9.89 $9.75 $9.79 $9.79 3,384
2023-04-20 $9.85 $9.88 $9.84 $9.84 $9.84 274
2023-04-19 $9.97 $9.97 $9.78 $9.79 $9.79 3,935
2023-04-18 $10.12 $10.12 $10.12 $10.12 $10.12 2,859
2023-04-17 $10.19 $10.23 $10.13 $10.16 $10.16 11,742
2023-04-14 $10.15 $10.30 $10.12 $10.30 $10.30 3,688
2023-04-13 $10.32 $10.36 $10.25 $10.32 $10.32 104,503
2023-04-12 $10.27 $10.30 $10.26 $10.30 $10.30 1,358
2023-04-11 $9.85 $10.05 $9.85 $10.02 $10.02 2,568
2023-04-10 $9.61 $9.77 $9.60 $9.64 $9.64 1,214
2023-04-06 $9.58 $9.65 $9.54 $9.65 $9.65 797
2023-04-05 $9.58 $9.60 $9.58 $9.60 $9.60 370
2023-04-04 $9.64 $9.65 $9.63 $9.63 $9.63 816
2023-04-03 $9.55 $9.62 $9.55 $9.59 $9.59 19,097
2023-03-31 $9.80 $9.81 $9.66 $9.67 $9.67 1,361
2023-03-30 $9.61 $9.70 $9.55 $9.65 $9.65 2,322
2023-03-29 $9.45 $9.49 $9.44 $9.49 $9.49 2,311
2023-03-28 $9.43 $9.43 $9.38 $9.38 $9.38 1,109
2023-03-27 $9.20 $9.27 $9.13 $9.20 $9.20 5,013
2023-03-24 $8.98 $9.14 $8.98 $9.13 $9.13 3,561
2023-03-23 $9.86 $9.86 $9.54 $9.54 $8.94 6,336
2023-03-22 $9.80 $9.87 $9.78 $9.87 $9.25 1,259
2023-03-21 $9.90 $9.92 $9.86 $9.86 $9.24 616
2023-03-20 $9.94 $9.94 $9.84 $9.84 $9.22 269
2023-03-17 $9.94 $9.96 $9.81 $9.88 $9.26 664
2023-03-16 $10.09 $10.23 $10.08 $10.08 $9.45 527
2023-03-15 $10.00 $10.10 $9.86 $10.10 $9.47 960
2023-03-14 $10.18 $10.30 $10.10 $10.10 $9.47 447
2023-03-13 $10.22 $10.24 $10.10 $10.22 $9.58 3,699
2023-03-10 $10.36 $10.38 $10.20 $10.20 $9.56 2,222
2023-03-09 $10.69 $10.69 $10.61 $10.68 $10.01 1,284
2023-03-08 $10.59 $10.63 $10.59 $10.63 $9.97 712
2023-03-07 $10.50 $10.59 $10.42 $10.42 $9.77 1,532
2023-03-06 $10.47 $10.60 $10.38 $10.58 $9.92 5,800
2023-03-03 $10.37 $10.37 $10.37 $10.37 $9.72 25
2023-03-02 $10.50 $10.50 $10.50 $10.50 $9.84 112
2023-03-01 $10.30 $10.47 $10.30 $10.47 $9.82 3,003
2023-02-28 $10.45 $10.45 $10.21 $10.21 $10.21 268
2023-02-27 $10.43 $10.60 $10.43 $10.60 $10.60 609
2023-02-24 $10.46 $10.71 $10.43 $10.43 $10.43 3,482
2023-02-23 $10.70 $10.90 $10.69 $10.78 $10.78 1,037
2023-02-22 $10.66 $11.01 $10.57 $10.65 $10.65 8,001
2023-02-21 $10.97 $10.97 $10.67 $10.87 $10.87 5,093
2023-02-17 $10.65 $10.88 $10.65 $10.88 $10.88 554
2023-02-16 $10.62 $10.64 $10.62 $10.64 $10.64 552
2023-02-15 $10.64 $10.89 $10.64 $10.89 $10.89 1,880
2023-02-14 $10.75 $10.75 $10.53 $10.53 $10.53 706
2023-02-13 $10.60 $10.79 $10.60 $10.74 $10.74 3,566
2023-02-10 $10.51 $10.51 $10.51 $10.51 $10.51 281
2023-02-09 $10.60 $10.75 $10.47 $10.47 $10.47 6,058
2023-02-08 $10.71 $10.71 $10.66 $10.69 $10.69 251
2023-02-07 $10.66 $10.66 $10.60 $10.60 $10.60 252
2023-02-06 $10.55 $10.73 $10.55 $10.73 $10.73 1,104
2023-02-03 $10.83 $10.83 $10.71 $10.73 $10.73 3,283
2023-02-02 $11.34 $11.34 $10.95 $11.09 $11.09 2,860
2023-02-01 $11.09 $11.28 $11.08 $11.28 $11.28 5,435
2023-01-31 $11.29 $11.29 $11.29 $11.29 $11.29 305
2023-01-30 $11.17 $11.26 $11.08 $11.08 $11.08 832
2023-01-27 $11.07 $11.15 $11.07 $11.15 $11.15 613
2023-01-26 $11.30 $11.44 $11.25 $11.39 $11.39 3,304
2023-01-25 $11.27 $11.27 $11.27 $11.27 $11.27 94
2023-01-24 $11.05 $11.05 $11.05 $11.05 $11.05 183
2023-01-23 $10.91 $11.01 $10.86 $10.86 $10.86 6,586
2023-01-20 $11.09 $11.09 $10.87 $10.92 $10.92 5,025
2023-01-19 $10.90 $11.04 $10.90 $11.04 $11.04 1,214
2023-01-18 $11.19 $11.21 $10.95 $10.95 $10.95 3,378
2023-01-17 $10.98 $11.06 $10.98 $11.02 $11.02 937
2023-01-13 $10.99 $11.02 $10.96 $11.02 $11.02 2,864
2023-01-12 $10.96 $11.30 $10.92 $11.06 $11.06 467,249
2023-01-11 $10.76 $11.05 $10.75 $11.05 $11.05 2,392
2023-01-10 $10.52 $10.77 $10.52 $10.67 $10.67 1,238
2023-01-09 $10.47 $10.59 $10.33 $10.49 $10.49 20,467
2023-01-06 $10.40 $10.51 $10.32 $10.45 $10.45 5,383,080
2023-01-05 $9.99 $10.20 $9.99 $10.16 $10.16 24,131
2023-01-04 $9.84 $9.90 $9.81 $9.89 $9.89 25,912
2023-01-03 $10.16 $10.17 $9.78 $9.86 $9.86 4,056
2022-12-30 $10.53 $10.58 $10.47 $10.47 $10.47 3,832
2022-12-29 $10.69 $10.69 $10.54 $10.61 $10.61 565
2022-12-28 $10.70 $10.74 $10.52 $10.73 $10.73 7,199
2022-12-27 $10.50 $10.50 $10.34 $10.40 $10.40 3,771
2022-12-23 $10.79 $10.93 $10.73 $10.76 $10.76 12,358
2022-12-22 $10.83 $10.93 $10.63 $10.77 $10.67 7,111
2022-12-21 $10.62 $10.73 $10.59 $10.68 $10.58 10,564
2022-12-20 $10.59 $10.78 $10.58 $10.67 $10.57 5,253
2022-12-19 $10.21 $10.29 $10.21 $10.26 $10.17 2,985
2022-12-16 $10.28 $10.28 $10.16 $10.16 $10.06 7,396
2022-12-15 $10.37 $10.55 $10.16 $10.16 $10.06 37,328
2022-12-14 $10.02 $10.46 $10.02 $10.35 $10.26 4,848
2022-12-13 $10.53 $10.61 $10.09 $10.18 $10.09 13,156
2022-12-12 $10.44 $10.47 $9.99 $10.46 $10.36 5,965
2022-12-09 $10.66 $10.78 $10.59 $10.74 $10.64 1,756,299
2022-12-08 $10.87 $10.92 $10.55 $10.55 $10.45 5,421
2022-12-07 $10.78 $10.82 $10.70 $10.76 $10.66 227,410
2022-12-06 $10.68 $10.80 $10.58 $10.73 $10.63 8,132
2022-12-05 $10.85 $10.88 $10.51 $10.51 $10.41 6,619
2022-12-02 $11.02 $11.07 $10.94 $11.01 $10.91 237,016
2022-12-01 $11.04 $11.04 $10.86 $10.96 $10.86 3,869
2022-11-30 $10.69 $10.98 $10.69 $10.92 $10.82 2,165
2022-11-29 $10.60 $10.82 $10.60 $10.72 $10.62 11,308
2022-11-28 $10.46 $10.46 $10.37 $10.40 $10.30 10,323
2022-11-25 $10.61 $10.61 $10.41 $10.55 $10.55 1,301
2022-11-23 $10.41 $10.43 $10.29 $10.41 $10.41 1,729
2022-11-22 $10.60 $10.60 $10.34 $10.43 $10.43 5,897
2022-11-21 $10.39 $10.62 $10.39 $10.62 $10.62 1,602
2022-11-18 $10.42 $10.42 $10.28 $10.29 $10.29 1,403
2022-11-17 $9.98 $10.35 $9.88 $10.35 $10.35 36,680
2022-11-16 $10.77 $10.77 $10.40 $10.40 $10.40 17,600
2022-11-15 $10.91 $11.01 $10.87 $10.88 $10.88 2,270
2022-11-14 $10.78 $10.95 $10.78 $10.89 $10.89 1,770
2022-11-11 $10.89 $10.90 $10.76 $10.83 $10.83 2,321
2022-11-10 $10.69 $10.69 $10.25 $10.33 $10.33 6,586
2022-11-09 $11.39 $11.39 $11.08 $11.12 $11.12 815
2022-11-08 $11.27 $11.39 $11.25 $11.36 $11.36 2,455
2022-11-07 $11.58 $11.59 $11.19 $11.20 $11.20 20,861
2022-11-04 $11.79 $11.86 $11.73 $11.74 $11.74 73,181
2022-11-03 $11.17 $11.46 $11.17 $11.46 $11.46 716
2022-11-02 $11.21 $11.26 $11.13 $11.16 $11.16 1,377
2022-11-01 $11.20 $11.57 $11.18 $11.42 $11.42 9,550
2022-10-31 $10.67 $11.25 $10.64 $11.21 $11.21 35,968
2022-10-28 $10.67 $10.75 $10.67 $10.71 $10.71 2,051
2022-10-27 $10.48 $10.89 $10.48 $10.74 $10.74 6,467
2022-10-26 $10.62 $10.67 $10.41 $10.41 $10.41 4,013
2022-10-25 $10.80 $10.80 $10.73 $10.73 $10.73 9,123
2022-10-24 $11.04 $11.04 $10.83 $10.83 $10.83 16,156
2022-10-21 $11.01 $11.63 $11.01 $11.43 $11.43 2,732,221
2022-10-20 $10.99 $11.11 $10.98 $11.01 $11.01 23,567
2022-10-19 $10.80 $10.89 $10.75 $10.89 $10.89 19,187
2022-10-18 $10.72 $10.80 $10.67 $10.80 $10.80 53,002
2022-10-17 $10.59 $10.60 $10.59 $10.59 $10.59 939
2022-10-14 $10.40 $10.40 $10.36 $10.36 $10.36 308
2022-10-13 $10.56 $10.79 $10.56 $10.58 $10.58 308
2022-10-12 $10.50 $10.60 $10.49 $10.53 $10.53 12,881
2022-10-11 $10.83 $10.83 $10.65 $10.65 $10.65 161
2022-10-10 $10.86 $10.88 $10.75 $10.85 $10.85 3,353
2022-10-07 $10.76 $10.76 $10.76 $10.76 $10.76 66
2022-10-06 $10.91 $10.91 $10.91 $10.91 $10.91 115
2022-10-05 $10.79 $10.88 $10.79 $10.83 $10.83 7,004
2022-10-04 $11.15 $11.15 $10.76 $10.80 $10.80 11,267
2022-10-03 $10.91 $10.93 $10.88 $10.93 $10.93 3,650
2022-09-30 $9.77 $10.05 $9.77 $10.05 $10.05 7,314
2022-09-29 $9.78 $9.78 $9.77 $9.77 $9.77 265
2022-09-28 $10.04 $10.04 $10.00 $10.03 $10.03 8,732
2022-09-27 $10.14 $10.14 $9.96 $9.97 $9.97 72,637
2022-09-26 $10.37 $10.37 $10.04 $10.04 $10.04 774
2022-09-23 $10.79 $10.79 $10.56 $10.67 $10.67 1,803
2022-09-22 $11.01 $11.23 $11.01 $11.23 $11.06 225
2022-09-21 $10.89 $10.89 $10.89 $10.89 $10.72 273
2022-09-20 $10.88 $10.88 $10.88 $10.88 $10.71 130
2022-09-19 $10.96 $10.96 $10.96 $10.96 $10.79 88
2022-09-16 $10.56 $10.56 $10.56 $10.56 $10.56 19
2022-09-15 $10.62 $10.63 $10.62 $10.62 $10.62 627
2022-09-14 $10.86 $10.86 $10.83 $10.83 $10.83 604
2022-09-13 $11.08 $11.08 $10.81 $10.81 $10.81 1,662
2022-09-12 $11.27 $11.28 $11.26 $11.27 $11.27 1,300
2022-09-09 $10.94 $11.12 $10.93 $11.12 $11.12 2,602
2022-09-08 $10.61 $10.71 $10.61 $10.71 $10.71 1,170
2022-09-07 $10.83 $10.83 $10.83 $10.83 $10.83 5
2022-09-06 $10.75 $10.76 $10.67 $10.76 $10.76 427
2022-09-02 $10.90 $11.03 $10.90 $10.91 $10.91 914
2022-09-01 $10.84 $10.84 $10.84 $10.84 $10.84 54
2022-08-31 $11.07 $11.13 $10.92 $10.92 $10.92 38,510
2022-08-30 $11.33 $11.33 $11.17 $11.17 $11.17 2,204
2022-08-29 $11.48 $11.51 $11.47 $11.47 $11.47 776
2022-08-26 $11.38 $11.38 $11.33 $11.36 $11.36 855
2022-08-25 $11.44 $11.44 $11.37 $11.43 $11.43 603
2022-08-24 $11.48 $11.49 $11.36 $11.37 $11.37 4,199
2022-08-23 $11.36 $11.42 $11.36 $11.42 $11.42 291
2022-08-22 $10.92 $11.08 $10.90 $11.07 $11.07 6,314
2022-08-19 $11.08 $11.11 $10.96 $11.11 $11.11 21,848
2022-08-18 $11.36 $11.36 $11.18 $11.24 $11.24 405
2022-08-17 $11.19 $11.29 $11.19 $11.29 $11.29 8,043
2022-08-16 $11.22 $11.28 $11.22 $11.26 $11.26 3,989
2022-08-15 $11.28 $11.42 $11.28 $11.33 $11.33 1,437
2022-08-12 $11.16 $11.37 $11.15 $11.35 $11.35 5,114
2022-08-11 $11.24 $11.24 $11.01 $11.01 $11.01 3,803
2022-08-10 $11.24 $11.29 $11.15 $11.19 $11.19 73,289
2022-08-09 $11.00 $11.00 $10.86 $10.95 $10.95 3,056
2022-08-08 $10.93 $10.93 $10.85 $10.85 $10.85 29,231
2022-08-05 $10.58 $10.69 $10.58 $10.68 $10.68 5,548
2022-08-04 $10.40 $10.54 $10.40 $10.52 $10.52 26,168
2022-08-03 $10.09 $10.17 $10.07 $10.17 $10.17 1,333
2022-08-02 $10.14 $10.26 $10.14 $10.15 $10.15 2,578
2022-08-01 $10.30 $10.30 $10.19 $10.21 $10.21 943
2022-07-29 $10.36 $10.43 $10.34 $10.38 $10.38 3,191
2022-07-28 $10.25 $10.40 $10.24 $10.28 $10.28 868
2022-07-27 $9.93 $10.14 $9.93 $10.14 $10.14 20,854
2022-07-26 $9.79 $9.79 $9.79 $9.79 $9.79 23
2022-07-25 $9.75 $9.77 $9.75 $9.77 $9.77 724
2022-07-22 $9.63 $9.63 $9.47 $9.54 $9.54 1,705
2022-07-21 $9.40 $9.51 $9.40 $9.49 $9.49 443
2022-07-20 $9.49 $9.56 $9.47 $9.56 $9.56 7,285
2022-07-19 $9.59 $9.59 $9.56 $9.56 $9.56 193
2022-07-18 $9.49 $9.49 $9.46 $9.46 $9.46 1,309
2022-07-15 $9.27 $9.54 $9.27 $9.45 $9.45 378,416
2022-07-14 $9.22 $9.33 $9.22 $9.32 $9.32 2,192
2022-07-13 $9.53 $9.53 $9.44 $9.44 $9.44 222
2022-07-12 $9.50 $9.50 $9.41 $9.42 $9.42 3,807
2022-07-11 $9.60 $9.60 $9.52 $9.52 $9.52 10,499
2022-07-08 $9.89 $9.89 $9.74 $9.74 $9.74 672
2022-07-07 $9.75 $9.77 $9.73 $9.76 $9.76 2,566
2022-07-06 $9.51 $9.51 $9.33 $9.46 $9.46 654
2022-07-05 $9.45 $9.46 $9.42 $9.46 $9.46 1,561
2022-07-01 $9.75 $9.80 $9.65 $9.75 $9.75 3,881
2022-06-30 $9.88 $10.02 $9.81 $9.87 $9.87 7,909
2022-06-29 $10.07 $10.13 $10.04 $10.04 $10.04 2,161
2022-06-28 $10.32 $10.33 $10.07 $10.07 $10.07 2,537
2022-06-27 $10.03 $10.20 $10.03 $10.14 $10.14 2,301
2022-06-24 $9.90 $10.03 $9.90 $9.97 $9.97 13,878
2022-06-23 $10.81 $10.81 $10.53 $10.53 $9.93 491
2022-06-22 $10.85 $10.85 $10.80 $10.80 $10.19 1,645
2022-06-21 $10.95 $10.97 $10.78 $10.78 $10.17 14,178
2022-06-17 $10.93 $10.98 $10.89 $10.94 $10.32 6,186
2022-06-16 $11.09 $11.11 $10.83 $11.01 $10.39 10,817
2022-06-15 $11.32 $11.55 $11.32 $11.55 $10.90 2,108
2022-06-14 $11.32 $11.32 $11.12 $11.12 $10.49 1,685
2022-06-13 $11.50 $11.50 $11.37 $11.37 $10.72 20,933
2022-06-10 $11.98 $12.04 $11.96 $11.98 $11.30 973
2022-06-09 $12.34 $12.47 $12.26 $12.26 $11.57 2,609
2022-06-08 $12.68 $12.68 $12.45 $12.49 $11.78 195,669
2022-06-07 $12.78 $12.79 $12.75 $12.79 $12.07 1,077
2022-06-06 $13.19 $13.19 $13.02 $13.02 $12.28 2,470
2022-06-03 $13.17 $13.17 $13.17 $13.17 $12.42 47
2022-06-02 $13.23 $13.36 $13.23 $13.36 $12.60 3,100
2022-06-01 $13.12 $13.12 $13.08 $13.08 $12.34 13,777
2022-05-31 $13.42 $13.42 $13.18 $13.20 $12.45 2,076
2022-05-27 $13.18 $13.32 $13.17 $13.28 $12.52 2,503
2022-05-26 $13.03 $13.22 $13.03 $13.22 $12.47 1,972
2022-05-25 $12.99 $13.01 $12.98 $13.00 $12.27 716
2022-05-24 $12.97 $13.09 $12.81 $13.09 $12.35 1,925
2022-05-23 $12.85 $13.03 $12.85 $13.01 $12.27 5,020
2022-05-20 $12.50 $12.53 $12.50 $12.53 $11.82 122
2022-05-19 $12.31 $12.32 $12.29 $12.29 $11.59 30,347
2022-05-18 $12.16 $12.16 $11.98 $12.02 $11.34 579
2022-05-17 $12.42 $12.47 $12.42 $12.46 $11.75 1,601
2022-05-16 $11.95 $12.04 $11.95 $12.04 $11.36 334
2022-05-13 $11.90 $11.97 $11.90 $11.94 $11.27 2,125
2022-05-12 $11.59 $11.62 $11.48 $11.55 $10.90 1,939
2022-05-11 $11.57 $11.57 $11.38 $11.38 $10.74 976
2022-05-10 $11.53 $11.53 $11.31 $11.40 $10.75 15,239
2022-05-09 $11.68 $11.68 $11.46 $11.50 $10.85 1,295
2022-05-06 $11.74 $11.97 $11.74 $11.83 $11.16 2,352
2022-05-05 $12.05 $12.05 $11.81 $11.99 $11.31 2,123
2022-05-04 $12.13 $12.56 $11.98 $12.56 $11.85 2,251
2022-05-03 $12.11 $12.24 $12.11 $12.24 $11.55 1,079
2022-05-02 $12.02 $12.08 $11.81 $11.94 $11.26 9,245
2022-04-29 $12.73 $12.78 $12.35 $12.35 $11.65 3,093
2022-04-28 $12.60 $12.69 $12.60 $12.69 $11.97 1,973
2022-04-27 $12.46 $12.65 $12.46 $12.53 $11.82 4,007
2022-04-26 $12.66 $12.66 $12.31 $12.31 $11.61 2,067
2022-04-25 $12.83 $12.83 $12.58 $12.83 $12.10 5,574
2022-04-22 $13.32 $13.32 $12.98 $12.98 $12.24 1,460
2022-04-21 $13.88 $13.88 $13.33 $13.35 $12.59 14,441
2022-04-20 $13.76 $13.83 $13.70 $13.70 $12.92 5,857
2022-04-19 $13.76 $13.78 $13.66 $13.78 $13.00 4,120
2022-04-18 $13.81 $13.86 $13.81 $13.83 $13.05 771
2022-04-14 $13.62 $13.77 $13.62 $13.77 $12.99 1,636
2022-04-13 $13.76 $13.86 $13.76 $13.81 $13.03 4,660
2022-04-12 $14.09 $14.09 $13.83 $13.83 $13.05 2,437
2022-04-11 $13.79 $13.81 $13.76 $13.81 $13.03 563
2022-04-08 $13.55 $13.88 $13.55 $13.88 $13.09 2,201
2022-04-07 $13.85 $13.85 $13.64 $13.73 $12.95 25,566
2022-04-06 $13.97 $13.97 $13.77 $13.84 $13.06 10,149
2022-04-05 $14.28 $14.43 $14.12 $14.19 $13.39 114,852
2022-04-04 $14.49 $14.49 $14.38 $14.49 $13.67 11,081
2022-04-01 $14.19 $14.27 $14.15 $14.27 $13.46 3,106
2022-03-31 $13.98 $14.01 $13.94 $13.94 $13.15 3,431
2022-03-30 $13.87 $13.89 $13.86 $13.89 $13.10 3,555
2022-03-29 $14.01 $14.01 $13.85 $13.91 $13.12 8,110
2022-03-28 $13.70 $13.84 $13.65 $13.84 $13.05 3,196
2022-03-25 $13.88 $13.91 $13.82 $13.91 $13.12 9,254
2022-03-24 $13.75 $14.01 $13.72 $13.94 $12.98 267,588
2022-03-23 $13.65 $13.78 $13.52 $13.71 $12.77 71,468
2022-03-22 $13.71 $13.72 $13.42 $13.62 $12.69 94,368
2022-03-21 $13.33 $13.64 $13.28 $13.64 $12.71 111,759
2022-03-18 $12.84 $13.11 $12.84 $13.06 $12.17 2,190
2022-03-17 $12.64 $12.64 $12.34 $12.63 $11.77 6,453
2022-03-16 $12.19 $12.39 $12.15 $12.25 $11.41 1,935
2022-03-15 $12.20 $12.20 $11.63 $12.19 $11.36 2,159
2022-03-14 $12.50 $12.50 $12.23 $12.28 $11.44 7,494
2022-03-11 $12.70 $12.85 $12.70 $12.70 $11.83 206,933
2022-03-10 $12.70 $12.88 $12.70 $12.88 $12.00 912
2022-03-09 $12.76 $12.92 $12.71 $12.92 $12.04 6,277
2022-03-08 $12.50 $12.50 $12.50 $12.50 $11.65 1,570
2022-03-07 $12.81 $12.81 $12.81 $12.81 $11.94 327
2022-03-04 $12.87 $12.87 $12.75 $12.81 $11.94 954
2022-03-03 $12.63 $12.63 $12.63 $12.63 $11.76 203
2022-03-02 $12.34 $12.73 $12.34 $12.63 $11.76 1,657
2022-03-01 $12.33 $12.33 $12.33 $12.33 $11.49 93
2022-02-28 $12.18 $12.56 $12.18 $12.33 $11.49 5,658
2022-02-25 $12.25 $12.25 $12.25 $12.25 $11.41 245
2022-02-24 $12.37 $12.43 $12.33 $12.33 $11.49 1,212
2022-02-23 $12.69 $12.69 $12.50 $12.57 $11.71 883
2022-02-22 $12.80 $12.80 $12.49 $12.65 $11.79 2,782
2022-02-18 $12.44 $12.44 $12.28 $12.37 $11.53 461
2022-02-17 $12.56 $12.56 $12.56 $12.56 $11.70 15
2022-02-16 $12.44 $12.63 $12.44 $12.56 $11.70 1,652
2022-02-15 $12.57 $12.57 $12.57 $12.57 $11.71 310
2022-02-14 $12.40 $12.46 $12.31 $12.31 $11.47 960
2022-02-11 $12.29 $12.29 $12.24 $12.24 $11.40 153
2022-02-10 $12.52 $12.59 $12.32 $12.32 $11.48 2,881
2022-02-09 $12.35 $12.35 $12.32 $12.34 $11.50 1,293
2022-02-08 $12.07 $12.20 $12.07 $12.17 $11.34 1,822
2022-02-07 $12.05 $12.13 $12.05 $12.13 $11.30 2,178
2022-02-04 $11.84 $11.94 $11.80 $11.94 $11.13 1,761
2022-02-03 $12.04 $12.04 $12.04 $12.04 $11.22 401
2022-02-02 $12.14 $12.14 $11.96 $12.11 $11.28 2,030
2022-02-01 $12.20 $12.29 $12.17 $12.18 $11.35 3,379
2022-01-31 $12.00 $12.19 $12.00 $12.10 $11.27 22,148
2022-01-28 $11.97 $11.97 $11.73 $11.92 $11.10 8,106
2022-01-27 $11.80 $11.83 $11.74 $11.74 $10.94 4,942
2022-01-26 $11.79 $11.82 $11.65 $11.65 $10.85 13,237
2022-01-25 $11.41 $11.68 $11.41 $11.68 $10.88 9,918
2022-01-24 $11.32 $11.45 $11.28 $11.44 $10.65 2,554
2022-01-21 $11.68 $11.68 $11.49 $11.55 $10.76 1,156
2022-01-20 $11.74 $11.88 $11.67 $11.67 $10.87 4,625
2022-01-19 $11.57 $11.61 $11.57 $11.59 $10.80 15,412
2022-01-18 $11.25 $11.25 $11.20 $11.23 $10.46 3,581
2022-01-14 $11.40 $11.45 $11.29 $11.36 $10.59 4,252
2022-01-13 $11.40 $11.40 $11.30 $11.30 $10.53 899
2022-01-12 $11.23 $11.35 $11.15 $11.34 $10.57 11,485
2022-01-11 $10.87 $11.07 $10.87 $11.02 $10.27 4,571
2022-01-10 $10.64 $10.64 $10.64 $10.64 $9.91 1,078
2022-01-07 $10.71 $10.71 $10.71 $10.71 $9.98 208
2022-01-06 $10.70 $10.71 $10.65 $10.65 $9.92 5,190
2022-01-05 $10.84 $10.84 $10.64 $10.64 $9.91 7,329
2022-01-04 $11.09 $11.09 $10.91 $10.91 $10.17 234,279
2022-01-03 $11.30 $11.30 $11.18 $11.19 $10.42 2,942
2021-12-31 $11.63 $11.67 $11.52 $11.53 $10.74 162,930
2021-12-30 $11.43 $11.55 $11.41 $11.48 $10.70 17,449
2021-12-29 $11.16 $11.20 $11.16 $11.16 $10.40 7,064
2021-12-28 $11.40 $11.40 $11.33 $11.35 $10.58 6,674
2021-12-27 $11.31 $11.42 $11.28 $11.41 $10.63 256,724
2021-12-23 $11.26 $11.33 $11.24 $11.33 $10.56 1,706
2021-12-22 $11.47 $11.57 $11.40 $11.55 $10.51 29,919
2021-12-21 $11.35 $11.45 $11.35 $11.45 $10.42 849
2021-12-20 $11.44 $11.44 $11.28 $11.35 $10.32 2,311
2021-12-17 $11.41 $11.77 $11.41 $11.77 $10.71 19,161
2021-12-16 $11.59 $11.72 $11.59 $11.59 $10.55 3,511
2021-12-15 $11.46 $11.61 $11.43 $11.61 $10.56 193,055
2021-12-14 $11.70 $11.70 $11.36 $11.43 $10.40 8,557
2021-12-13 $11.66 $11.66 $11.65 $11.65 $10.60 2,585
2021-12-10 $11.72 $11.73 $11.72 $11.73 $10.68 6,087
2021-12-09 $11.67 $11.67 $11.55 $11.58 $10.53 15,514
2021-12-08 $11.82 $11.96 $11.82 $11.93 $10.86 3,235
2021-12-07 $11.65 $11.66 $11.63 $11.63 $10.58 1,012
2021-12-06 $11.51 $11.51 $11.46 $11.46 $10.43 935
2021-12-03 $11.49 $11.49 $11.28 $11.31 $10.29 3,307
2021-12-02 $11.31 $11.31 $11.28 $11.31 $10.29 600
2021-12-01 $11.41 $11.41 $10.91 $10.92 $9.94 6,460
2021-11-30 $11.28 $11.29 $10.91 $11.10 $10.10 14,696
2021-11-29 $11.20 $11.20 $11.20 $11.20 $10.19 594
2021-11-26 $11.05 $11.20 $11.05 $11.20 $10.19 238
2021-11-24 $11.30 $11.46 $11.30 $11.40 $10.38 15,736
2021-11-23 $11.10 $11.32 $11.10 $11.32 $10.30 563
2021-11-22 $11.30 $11.30 $11.21 $11.21 $10.20 267
2021-11-19 $11.55 $11.61 $11.32 $11.32 $10.30 108,660
2021-11-18 $11.56 $11.56 $11.35 $11.36 $10.33 1,244
2021-11-17 $11.56 $11.56 $11.48 $11.48 $10.45 799
2021-11-16 $11.79 $11.79 $11.76 $11.76 $10.70 533
2021-11-15 $12.16 $12.16 $12.12 $12.12 $11.03 382
2021-11-12 $12.20 $12.20 $12.07 $12.08 $10.99 22,893
2021-11-11 $11.95 $11.95 $11.95 $11.95 $10.87 304
2021-11-10 $12.23 $12.24 $11.95 $11.95 $10.87 4,731
2021-11-09 $12.07 $12.07 $12.04 $12.04 $10.95 192
2021-11-08 $11.85 $11.88 $11.76 $11.79 $10.73 3,114
2021-11-05 $11.90 $11.90 $11.86 $11.89 $10.82 1,897
2021-11-04 $11.69 $11.69 $11.48 $11.48 $10.45 1,469
2021-11-03 $11.30 $11.73 $11.30 $11.70 $10.64 901
2021-11-02 $11.26 $11.30 $11.17 $11.17 $10.16 16,683
2021-11-01 $11.49 $11.49 $11.42 $11.42 $10.40 471
2021-10-29 $11.45 $11.55 $11.36 $11.36 $10.33 2,285
2021-10-28 $11.69 $11.70 $11.59 $11.59 $10.55 1,761
2021-10-27 $11.96 $11.97 $11.83 $11.83 $10.76 1,031
2021-10-26 $11.92 $11.92 $11.77 $11.77 $10.71 9,870
2021-10-25 $11.85 $12.09 $11.85 $12.03 $10.95 1,947
2021-10-22 $11.43 $11.78 $11.12 $11.63 $10.59 12,431
2021-10-21 $11.74 $11.74 $11.74 $11.74 $10.68 340
2021-10-20 $12.35 $12.50 $12.32 $12.32 $11.21 1,371
2021-10-19 $12.40 $12.40 $12.22 $12.22 $11.12 427
2021-10-18 $12.68 $12.78 $12.68 $12.78 $11.63 115
2021-10-15 $12.94 $12.95 $12.94 $12.95 $11.78 176
2021-10-14 $12.78 $12.78 $12.68 $12.77 $11.62 860
2021-10-13 $12.56 $12.78 $12.56 $12.73 $11.58 5,093
2021-10-12 $12.00 $12.43 $12.00 $12.43 $11.31 5,883
2021-10-11 $12.62 $12.62 $12.55 $12.55 $11.42 288
2021-10-08 $12.55 $12.73 $12.55 $12.65 $11.51 2,755
2021-10-07 $12.39 $12.39 $12.38 $12.38 $11.26 1,695
2021-10-06 $12.20 $12.40 $12.20 $12.40 $11.28 5,286
2021-10-05 $12.54 $12.59 $12.45 $12.45 $11.33 10,600
2021-10-04 $12.98 $12.98 $12.98 $12.98 $11.81 128
2021-10-01 $13.03 $13.08 $12.95 $12.98 $11.81 4,248
2021-09-30 $12.86 $12.86 $12.66 $12.66 $11.52 566
2021-09-29 $12.83 $12.83 $12.83 $12.83 $11.67 436
2021-09-28 $12.48 $12.48 $12.48 $12.48 $11.36 917
2021-09-27 $13.00 $13.00 $12.95 $12.95 $11.79 200
2021-09-24 $13.18 $13.18 $13.18 $13.18 $11.99 130
2021-09-23 $13.20 $13.20 $13.15 $13.18 $11.99 14,131
2021-09-22 $13.21 $13.21 $13.15 $13.18 $11.81 421
2021-09-21 $12.79 $12.96 $12.73 $12.90 $11.56 30,474
2021-09-20 $12.79 $12.79 $12.53 $12.68 $11.36 4,951
2021-09-17 $13.14 $13.14 $13.04 $13.10 $11.74 1,407
2021-09-16 $13.50 $13.50 $13.40 $13.40 $12.01 524
2021-09-15 $13.64 $13.64 $13.56 $13.60 $12.18 402
2021-09-14 $13.73 $13.79 $13.61 $13.61 $12.19 1,137
2021-09-13 $13.60 $13.78 $13.60 $13.62 $12.21 633
2021-09-10 $13.44 $13.44 $13.40 $13.40 $12.00 811
2021-09-09 $13.12 $13.56 $13.11 $13.43 $12.03 9,493
2021-09-08 $13.27 $13.27 $12.99 $12.99 $11.63 386
2021-09-07 $13.94 $13.95 $13.94 $13.94 $12.49 1,092
2021-09-03 $13.75 $13.80 $13.65 $13.71 $12.28 1,884
2021-09-02 $13.95 $13.95 $13.95 $13.95 $12.50 214
2021-09-01 $13.95 $13.95 $13.95 $13.95 $12.50 101
2021-08-31 $14.12 $14.17 $13.81 $13.95 $12.50 1,763
2021-08-30 $14.03 $14.03 $14.03 $14.03 $12.57 30
2021-08-27 $14.00 $14.06 $14.00 $14.03 $12.57 600
2021-08-26 $13.76 $13.76 $13.76 $13.76 $12.33 66
2021-08-25 $13.76 $13.76 $13.76 $13.76 $12.33 384
2021-08-24 $13.88 $13.88 $13.73 $13.77 $12.33 950
2021-08-23 $13.14 $13.23 $13.14 $13.23 $11.85 475
2021-08-20 $13.09 $13.23 $13.09 $13.18 $11.81 962
2021-08-19 $12.89 $12.93 $12.89 $12.93 $11.58 563
2021-08-18 $13.00 $13.07 $12.86 $12.86 $11.52 5,295
2021-08-17 $13.40 $13.40 $13.40 $13.40 $12.00 137
2021-08-16 $13.45 $13.45 $13.38 $13.40 $12.00 987
2021-08-13 $13.76 $13.76 $13.74 $13.74 $12.31 117
2021-08-12 $13.88 $13.88 $13.64 $13.64 $12.22 379
2021-08-11 $14.03 $14.03 $13.97 $13.97 $12.52 413
2021-08-10 $14.00 $14.12 $13.99 $13.99 $12.53 6,413
2021-08-09 $13.86 $14.09 $13.84 $13.92 $12.47 814
2021-08-06 $13.85 $14.00 $13.85 $14.00 $12.54 418
2021-08-05 $14.22 $14.22 $13.84 $13.84 $12.40 684
2021-08-04 $14.07 $14.07 $13.85 $13.85 $12.41 1,612
2021-08-03 $13.74 $14.02 $13.65 $14.02 $12.56 7,379
2021-08-02 $14.12 $14.33 $14.03 $14.10 $12.63 6,630
2021-07-30 $14.10 $14.24 $13.82 $13.82 $12.38 5,543
2021-07-29 $14.54 $14.64 $14.41 $14.47 $12.96 358,497
2021-07-28 $14.28 $14.50 $14.17 $14.43 $12.92 46,642
2021-07-27 $14.17 $14.32 $14.17 $14.27 $12.78 345
2021-07-26 $14.48 $14.55 $14.46 $14.46 $12.95 511
2021-07-23 $14.54 $14.54 $14.19 $14.19 $12.71 1,380
2021-07-22 $14.35 $14.44 $14.30 $14.37 $12.87 2,735
2021-07-21 $14.11 $14.34 $14.11 $14.34 $12.85 3,073
2021-07-20 $14.07 $14.07 $14.07 $14.07 $12.60 354
2021-07-19 $13.89 $13.92 $13.74 $13.77 $12.34 3,079
2021-07-16 $14.59 $14.59 $14.50 $14.53 $13.02 1,286
2021-07-15 $14.67 $14.70 $14.51 $14.56 $13.04 17,927
2021-07-14 $14.75 $14.84 $14.71 $14.75 $13.21 1,252
2021-07-13 $14.38 $14.47 $14.31 $14.46 $12.95 1,164
2021-07-12 $14.40 $14.47 $14.36 $14.47 $12.96 663
2021-07-09 $14.23 $14.27 $14.17 $14.17 $12.69 1,320
2021-07-08 $14.00 $14.07 $13.86 $13.99 $12.54 8,273
2021-07-07 $14.30 $14.30 $14.30 $14.30 $12.81 261
2021-07-06 $14.46 $14.46 $14.15 $14.17 $12.69 7,466
2021-07-02 $14.80 $14.90 $14.80 $14.85 $13.30 959
2021-07-01 $14.79 $14.80 $14.49 $14.58 $13.06 5,076
2021-06-30 $14.79 $14.80 $14.63 $14.80 $13.26 1,041
2021-06-29 $15.01 $15.03 $15.01 $15.03 $13.47 26,558
2021-06-28 $14.95 $15.09 $14.84 $15.03 $13.46 35,764
2021-06-25 $15.22 $15.30 $14.87 $14.93 $13.38 15,056
2021-06-24 $15.16 $15.27 $15.14 $15.23 $13.64 279,418
2021-06-23 $15.20 $15.28 $15.15 $15.15 $13.37 24,836
2021-06-22 $15.06 $15.16 $15.05 $15.16 $13.38 2,503
2021-06-21 $14.94 $15.07 $14.94 $15.05 $13.28 1,021
2021-06-18 $14.90 $14.90 $14.78 $14.81 $13.07 388
2021-06-17 $14.91 $14.93 $14.79 $14.82 $13.08 3,213
2021-06-16 $14.98 $15.01 $14.84 $14.84 $13.09 2,066
2021-06-15 $14.92 $14.98 $14.90 $14.98 $13.22 1,145
2021-06-14 $14.96 $15.10 $14.96 $15.02 $13.26 3,690
2021-06-11 $14.78 $14.78 $14.71 $14.77 $13.04 1,209
2021-06-10 $15.00 $15.03 $14.97 $15.03 $13.26 3,171
2021-06-09 $15.02 $15.09 $14.93 $14.98 $13.22 2,212
2021-06-08 $15.16 $15.16 $15.03 $15.04 $13.27 2,105
2021-06-07 $15.20 $15.29 $15.15 $15.18 $13.40 1,712
2021-06-04 $15.17 $15.20 $15.17 $15.17 $13.39 1,296
2021-06-03 $14.84 $14.90 $14.82 $14.90 $13.15 2,443
2021-06-02 $15.08 $15.11 $15.03 $15.05 $13.28 49,597
2021-06-01 $14.89 $14.89 $14.79 $14.87 $13.12 3,298
2021-05-28 $14.18 $14.35 $14.18 $14.35 $12.67 39,524
2021-05-27 $14.05 $14.27 $14.05 $14.22 $12.55 442,652
2021-05-26 $14.00 $14.11 $13.96 $13.98 $12.34 84,934
2021-05-25 $14.14 $14.14 $14.01 $14.01 $12.36 7,826
2021-05-24 $14.01 $14.16 $14.01 $14.13 $12.47 1,085
2021-05-21 $13.74 $13.78 $13.70 $13.78 $12.16 7,060
2021-05-20 $13.98 $14.14 $13.98 $14.00 $12.36 5,168
2021-05-19 $13.86 $14.12 $13.79 $13.86 $12.23 4,543
2021-05-18 $13.97 $14.02 $13.96 $14.02 $12.38 7,337
2021-05-17 $13.84 $14.02 $13.84 $13.98 $12.33 775
2021-05-14 $13.93 $13.96 $13.82 $13.85 $12.22 8,013
2021-05-13 $13.98 $14.17 $13.62 $13.62 $12.02 8,961
2021-05-12 $14.19 $14.19 $13.71 $13.77 $12.15 4,479
2021-05-11 $14.03 $14.38 $14.03 $14.37 $12.69 2,236
2021-05-10 $14.52 $14.52 $14.23 $14.23 $12.56 4,481
2021-05-07 $14.28 $14.41 $14.28 $14.41 $12.71 5,311
2021-05-06 $14.00 $14.19 $14.00 $14.14 $12.48 16,825
2021-05-05 $13.80 $13.94 $13.70 $13.94 $12.30 37,744
2021-05-04 $13.54 $13.61 $13.43 $13.47 $11.89 8,074
2021-05-03 $13.72 $13.78 $13.58 $13.67 $12.06 7,076
2021-04-30 $13.94 $14.02 $13.68 $13.75 $12.14 383,156
2021-04-29 $13.96 $14.18 $13.89 $14.11 $12.45 376,117
2021-04-28 $13.75 $13.97 $13.75 $13.90 $12.27 52,662
2021-04-27 $13.70 $13.70 $13.65 $13.65 $12.05 323
2021-04-26 $13.66 $13.66 $13.56 $13.63 $12.03 2,674
2021-04-23 $13.45 $13.46 $13.38 $13.44 $11.86 726
2021-04-22 $13.29 $13.39 $13.29 $13.34 $11.77 3,279
2021-04-21 $13.23 $13.24 $13.23 $13.24 $11.69 332
2021-04-20 $13.27 $13.27 $13.05 $13.05 $11.52 82,960
2021-04-19 $13.19 $13.19 $13.19 $13.19 $11.64 13
2021-04-16 $12.89 $13.19 $12.89 $13.19 $11.64 2,671
2021-04-15 $12.95 $12.98 $12.95 $12.98 $11.45 817
2021-04-14 $12.86 $12.86 $12.85 $12.85 $11.34 169
2021-04-13 $12.63 $12.63 $12.63 $12.63 $11.15 7
2021-04-12 $12.75 $12.75 $12.63 $12.63 $11.15 4,043
2021-04-09 $12.71 $12.73 $12.63 $12.63 $11.14 766
2021-04-08 $12.62 $12.93 $12.59 $12.81 $11.31 3,579
2021-04-07 $12.74 $12.74 $12.57 $12.57 $11.09 3,018
2021-04-06 $12.60 $12.62 $12.60 $12.61 $11.13 1,573
2021-04-05 $12.22 $12.35 $12.22 $12.32 $10.87 2,802
2021-04-01 $12.11 $12.12 $12.11 $12.12 $10.70 594
2021-03-31 $12.15 $12.30 $12.15 $12.30 $10.86 1,093
2021-03-30 $11.90 $11.90 $11.90 $11.90 $10.50 124
2021-03-29 $11.95 $11.95 $11.89 $11.90 $10.50 819
2021-03-26 $11.89 $11.89 $11.89 $11.89 $10.49 180
2021-03-25 $11.73 $11.89 $11.73 $11.89 $10.49 1,165
2021-03-24 $12.29 $12.29 $11.97 $11.97 $10.50 486
2021-03-23 $12.45 $12.45 $12.45 $12.45 $10.92 6,666
2021-03-22 $12.45 $12.53 $12.32 $12.48 $10.95 2,940
2021-03-19 $12.48 $12.65 $12.48 $12.65 $11.10 1,117
2021-03-18 $12.49 $12.51 $12.27 $12.27 $10.77 2,366
2021-03-17 $12.15 $12.42 $12.15 $12.42 $10.89 2,615
2021-03-16 $12.21 $12.21 $12.14 $12.14 $10.65 687
2021-03-15 $11.99 $12.12 $11.99 $12.12 $10.63 11,763
2021-03-12 $12.19 $12.19 $12.19 $12.19 $10.69 63
2021-03-11 $11.96 $12.19 $11.95 $12.19 $10.69 23,832
2021-03-10 $11.52 $11.77 $11.52 $11.72 $10.28 704
2021-03-09 $11.35 $11.56 $11.32 $11.42 $10.02 40,364
2021-03-08 $11.77 $11.92 $11.27 $11.34 $9.95 4,894
2021-03-05 $11.82 $12.10 $11.82 $12.03 $10.56 1,058
2021-03-04 $12.24 $12.24 $11.76 $11.76 $10.32 1,097
2021-03-03 $11.79 $11.90 $11.79 $11.90 $10.44 507
2021-03-02 $11.89 $11.89 $11.85 $11.85 $10.40 317
2021-03-01 $12.01 $12.07 $12.01 $12.03 $10.56 554
2021-02-26 $11.95 $11.95 $11.76 $11.78 $10.34 1,453
2021-02-25 $12.54 $12.54 $12.10 $12.15 $10.66 9,840
2021-02-24 $12.62 $12.79 $12.62 $12.75 $11.19 2,122
2021-02-23 $12.42 $12.58 $12.39 $12.58 $11.04 3,494
2021-02-22 $12.15 $12.52 $12.15 $12.36 $10.85 20,421
2021-02-19 $12.85 $12.97 $12.83 $12.92 $11.33 56,343
2021-02-18 $12.80 $12.80 $12.68 $12.68 $11.13 2,072
2021-02-17 $13.04 $13.04 $12.92 $13.02 $11.42 4,192
2021-02-16 $13.10 $13.23 $12.98 $12.98 $11.39 2,469
2021-02-12 $12.93 $13.16 $12.93 $13.02 $11.42 2,372
2021-02-11 $13.01 $13.01 $12.93 $12.94 $11.35 1,824
2021-02-10 $12.85 $12.85 $12.82 $12.84 $11.26 1,335
2021-02-09 $12.90 $13.03 $12.72 $12.98 $11.39 8,208
2021-02-08 $13.08 $13.17 $13.08 $13.16 $11.55 4,092
2021-02-05 $12.96 $13.00 $12.91 $12.94 $11.35 2,194
2021-02-04 $12.84 $12.90 $12.70 $12.70 $11.14 1,801
2021-02-03 $12.84 $12.94 $12.84 $12.90 $11.32 657
2021-02-02 $12.64 $12.75 $12.53 $12.66 $11.10 6,097
2021-02-01 $12.17 $12.19 $12.17 $12.19 $10.70 1,108
2021-01-29 $12.15 $12.16 $12.15 $12.16 $10.67 1,700
2021-01-28 $12.55 $12.62 $12.48 $12.62 $11.07 3,746
2021-01-27 $12.37 $12.47 $12.37 $12.47 $10.94 1,581
2021-01-26 $12.61 $12.72 $12.51 $12.51 $10.97 2,030
2021-01-25 $12.18 $12.30 $12.10 $12.24 $10.74 6,032
2021-01-22 $12.42 $12.42 $12.42 $12.42 $10.90 370
2021-01-21 $12.95 $12.95 $12.73 $12.82 $11.25 1,681
2021-01-20 $13.14 $13.14 $13.07 $13.08 $11.48 1,336
2021-01-19 $13.09 $13.11 $13.03 $13.03 $11.44 459
2021-01-15 $13.37 $13.40 $13.19 $13.19 $11.57 5,500
2021-01-14 $13.66 $13.66 $13.49 $13.63 $11.96 2,454
2021-01-13 $13.11 $13.34 $13.11 $13.24 $11.62 888
2021-01-12 $12.76 $13.31 $12.76 $13.31 $11.68 7,737
2021-01-11 $13.00 $13.00 $12.68 $12.73 $11.17 1,802
2021-01-08 $12.96 $13.18 $12.94 $13.12 $11.51 5,910
2021-01-07 $12.71 $12.71 $12.40 $12.57 $11.03 6,892
2021-01-06 $12.75 $12.96 $12.52 $12.73 $11.17 14,671
2021-01-05 $12.76 $12.99 $12.54 $12.87 $11.29 21,611
2021-01-04 $13.55 $13.68 $13.06 $13.06 $11.46 3,913
2020-12-31 $13.25 $13.40 $13.25 $13.40 $11.76 895
2020-12-30 $13.32 $13.40 $13.32 $13.32 $11.69 2,936
2020-12-29 $13.29 $13.48 $13.28 $13.42 $11.77 999
2020-12-28 $13.26 $13.28 $13.08 $13.21 $11.59 3,094
2020-12-24 $13.18 $13.26 $13.18 $13.26 $11.64 216
2020-12-23 $13.29 $13.35 $13.19 $13.22 $11.60 1,038
2020-12-22 $13.25 $13.25 $13.23 $13.24 $11.61 732
2020-12-21 $13.15 $13.32 $12.93 $13.11 $11.50 5,963
2020-12-18 $13.61 $13.65 $13.54 $13.65 $11.98 3,498
2020-12-17 $13.64 $13.64 $13.45 $13.55 $11.89 804
2020-12-16 $13.22 $13.39 $13.22 $13.39 $11.75 4,008
2020-12-15 $13.26 $13.39 $13.13 $13.33 $11.69 3,607
2020-12-14 $13.38 $13.38 $13.06 $13.06 $11.46 35,264
2020-12-11 $13.05 $13.39 $13.05 $13.29 $11.66 7,828
2020-12-10 $12.90 $13.25 $12.90 $13.15 $11.53 10,205
2020-12-09 $13.03 $13.03 $12.70 $12.70 $11.14 1,444
2020-12-08 $13.03 $13.03 $12.90 $12.94 $11.35 987
2020-12-07 $13.16 $13.19 $12.88 $12.88 $11.30 829
2020-12-04 $12.88 $12.89 $12.84 $12.89 $11.31 1,910
2020-12-03 $12.90 $12.90 $12.63 $12.63 $11.08 696
2020-12-02 $12.50 $12.50 $12.45 $12.45 $10.92 1,755
2020-12-01 $12.30 $12.47 $12.27 $12.40 $10.88 4,603
2020-11-30 $12.19 $12.19 $11.95 $11.95 $10.49 1,049
2020-11-27 $12.25 $12.48 $12.20 $12.29 $10.78 4,779
2020-11-25 $12.05 $12.15 $12.02 $12.15 $10.66 4,151
2020-11-24 $11.83 $11.96 $11.83 $11.96 $10.49 1,762
2020-11-23 $12.03 $12.03 $11.74 $11.74 $10.30 943
2020-11-20 $12.01 $12.01 $12.01 $12.01 $10.54 65
2020-11-19 $11.98 $12.04 $11.91 $12.01 $10.54 2,906
2020-11-18 $12.10 $12.10 $11.84 $11.91 $10.45 4,952
2020-11-17 $11.89 $12.03 $11.78 $12.03 $10.56 5,307
2020-11-16 $11.71 $11.81 $11.66 $11.77 $10.33 2,990
2020-11-13 $11.35 $11.61 $11.35 $11.61 $10.19 7,091
2020-11-12 $11.30 $11.40 $11.30 $11.40 $10.00 1,814
2020-11-11 $11.65 $11.73 $11.56 $11.60 $10.18 4,007
2020-11-10 $11.88 $11.88 $11.79 $11.82 $10.37 601
2020-11-09 $11.99 $11.99 $11.69 $11.75 $10.31 3,228
2020-11-06 $11.34 $11.71 $11.32 $11.65 $10.22 5,442
2020-11-05 $11.08 $11.32 $11.08 $11.32 $9.94 254
2020-11-04 $10.42 $10.68 $10.42 $10.68 $9.37 836
2020-11-03 $10.37 $10.37 $10.37 $10.37 $9.10 12,892
2020-11-02 $10.17 $10.17 $10.07 $10.11 $8.87 2,509
2020-10-30 $10.25 $10.25 $10.01 $10.19 $8.94 1,267
2020-10-29 $9.99 $10.47 $9.99 $10.47 $9.19 1,602
2020-10-28 $10.51 $10.52 $10.38 $10.45 $9.17 3,346
2020-10-27 $11.09 $11.09 $10.91 $10.91 $9.57 1,166
2020-10-26 $11.21 $11.21 $11.00 $11.03 $9.68 3,614
2020-10-23 $11.18 $11.18 $10.99 $11.09 $9.73 3,945
2020-10-22 $11.06 $11.30 $11.06 $11.20 $9.82 4,122
2020-10-21 $11.12 $11.14 $11.11 $11.12 $9.76 1,590
2020-10-20 $11.20 $11.20 $11.20 $11.20 $9.83 2,064
2020-10-19 $11.08 $11.19 $11.00 $11.00 $9.65 2,994
2020-10-16 $11.00 $11.00 $10.90 $10.94 $9.60 13,462
2020-10-15 $10.91 $10.94 $10.91 $10.94 $9.60 413
2020-10-14 $11.21 $11.21 $11.04 $11.04 $9.68 1,161
2020-10-13 $10.85 $10.88 $10.85 $10.88 $9.55 746
2020-10-12 $11.02 $11.14 $11.02 $11.14 $9.77 765
2020-10-09 $11.09 $11.09 $10.88 $11.05 $9.69 1,325
2020-10-08 $10.76 $10.84 $10.76 $10.84 $9.51 1,829
2020-10-07 $10.59 $10.69 $10.58 $10.69 $9.38 6,654
2020-10-06 $10.86 $11.04 $10.56 $10.56 $9.27 2,325
2020-10-05 $10.67 $10.75 $10.67 $10.71 $9.40 1,384
2020-10-02 $10.65 $10.65 $10.36 $10.37 $9.10 6,886
2020-10-01 $10.51 $10.55 $10.42 $10.47 $9.19 1,001
2020-09-30 $10.42 $10.54 $10.42 $10.51 $9.22 1,426
2020-09-29 $10.48 $10.48 $10.43 $10.43 $9.15 436
2020-09-28 $10.75 $10.75 $10.46 $10.46 $9.18 940
2020-09-25 $10.75 $10.88 $10.75 $10.88 $9.55 1,953
2020-09-24 $10.67 $10.98 $10.67 $10.98 $9.64 1,558
2020-09-23 $10.71 $10.77 $10.71 $10.77 $9.40 1,154
2020-09-22 $11.21 $11.22 $11.07 $11.07 $9.67 1,296
2020-09-21 $11.10 $11.22 $11.00 $11.18 $9.76 2,741
2020-09-18 $11.35 $11.37 $11.33 $11.37 $9.92 1,503
2020-09-17 $11.72 $11.81 $11.69 $11.81 $10.31 3,661
2020-09-16 $11.91 $12.00 $11.83 $11.88 $10.37 3,276
2020-09-15 $11.88 $11.88 $11.88 $11.88 $10.37 208
2020-09-14 $11.73 $11.89 $11.60 $11.88 $10.37 5,816
2020-09-11 $11.58 $11.65 $11.45 $11.45 $10.00 2,029
2020-09-10 $12.01 $12.01 $11.72 $11.72 $10.23 1,797
2020-09-09 $12.01 $12.13 $11.97 $12.03 $10.50 22,221
2020-09-08 $11.53 $11.75 $11.44 $11.68 $10.19 19,772
2020-09-04 $11.91 $11.94 $11.65 $11.87 $10.36 4,480
2020-09-03 $12.23 $12.23 $11.83 $11.95 $10.43 15,231
2020-09-02 $11.93 $11.96 $11.93 $11.93 $10.42 3,648
2020-09-01 $11.83 $11.98 $11.83 $11.86 $10.36 7,264
2020-08-31 $11.62 $11.65 $11.54 $11.56 $10.10 4,141
2020-08-28 $11.72 $11.87 $11.72 $11.86 $10.35 9,513
2020-08-27 $11.35 $11.43 $11.33 $11.37 $9.93 9,669
2020-08-26 $11.63 $11.69 $11.16 $11.28 $9.85 5,029
2020-08-25 $11.44 $11.61 $11.44 $11.61 $10.14 2,910
2020-08-24 $11.45 $11.48 $11.40 $11.48 $10.03 8,417
2020-08-21 $11.37 $11.37 $11.36 $11.36 $9.92 372
2020-08-20 $11.31 $11.31 $11.31 $11.31 $9.87 129
2020-08-19 $11.54 $11.54 $11.31 $11.31 $9.87 4,639
2020-08-18 $11.49 $11.63 $11.39 $11.58 $10.11 2,802
2020-08-17 $11.67 $11.67 $11.15 $11.29 $9.86 2,621
2020-08-14 $11.64 $11.75 $11.59 $11.65 $10.17 3,350
2020-08-13 $11.96 $12.00 $11.65 $11.65 $10.17 17,799
2020-08-12 $11.46 $11.46 $11.46 $11.46 $10.01 732
2020-08-11 $11.91 $12.00 $11.81 $12.00 $10.48 2,421
2020-08-10 $11.90 $11.90 $11.75 $11.75 $10.26 15,583
2020-08-07 $12.18 $12.18 $12.18 $12.18 $10.63 124
2020-08-06 $12.09 $12.18 $12.09 $12.18 $10.63 2,053
2020-08-05 $12.32 $12.32 $12.01 $12.01 $10.49 18,633
2020-08-04 $12.15 $12.15 $11.80 $11.95 $10.43 1,603
2020-08-03 $12.13 $12.20 $12.07 $12.07 $10.54 1,443
2020-07-31 $12.41 $12.41 $12.37 $12.37 $10.80 3,547
2020-07-30 $12.57 $12.71 $12.40 $12.69 $11.08 6,478
2020-07-29 $12.53 $12.53 $12.53 $12.53 $10.94 1,025
2020-07-28 $12.37 $12.42 $12.37 $12.40 $10.83 989
2020-07-27 $12.34 $12.48 $12.34 $12.42 $10.84 4,069
2020-07-24 $12.00 $12.24 $12.00 $12.18 $10.64 1,701
2020-07-23 $12.51 $12.51 $12.16 $12.16 $10.62 3,191
2020-07-22 $12.40 $12.71 $12.40 $12.63 $11.03 5,014
2020-07-21 $12.21 $12.40 $12.17 $12.32 $10.76 5,720
2020-07-20 $11.90 $12.11 $11.90 $12.05 $10.52 10,369
2020-07-17 $11.67 $11.79 $11.61 $11.76 $10.27 3,929
2020-07-16 $11.47 $11.57 $11.42 $11.54 $10.08 2,264
2020-07-15 $11.50 $11.56 $11.39 $11.52 $10.06 2,647
2020-07-14 $11.18 $11.53 $11.17 $11.44 $9.99 2,279
2020-07-13 $11.61 $11.61 $11.25 $11.25 $9.82 11,500
2020-07-10 $11.46 $11.52 $11.46 $11.52 $10.06 1,263
2020-07-09 $11.72 $11.72 $11.40 $11.40 $9.95 2,994
2020-07-08 $11.24 $11.38 $11.24 $11.38 $9.94 2,024
2020-07-07 $11.29 $11.29 $11.01 $11.14 $9.73 1,547
2020-07-06 $11.34 $11.49 $11.19 $11.25 $9.82 48,084
2020-07-02 $11.30 $11.34 $10.99 $11.02 $9.62 39,400
2020-07-01 $10.99 $11.17 $10.99 $11.17 $9.75 749
2020-06-30 $10.64 $10.83 $10.64 $10.81 $9.44 1,011
2020-06-29 $10.54 $10.84 $10.51 $10.84 $9.46 7,475
2020-06-26 $10.91 $10.91 $10.91 $10.91 $9.53 1,199
2020-06-25 $10.90 $10.97 $10.78 $10.91 $9.53 16,367
2020-06-24 $11.18 $11.18 $10.80 $11.05 $9.54 12,358
2020-06-23 $11.46 $11.61 $11.45 $11.53 $9.96 12,334
2020-06-22 $11.51 $11.51 $11.26 $11.29 $9.75 35,519
2020-06-19 $11.21 $11.24 $11.15 $11.22 $9.69 7,141
2020-06-18 $11.06 $11.20 $11.05 $11.08 $9.57 4,537
2020-06-17 $11.16 $11.29 $11.11 $11.27 $9.73 8,122
2020-06-16 $11.49 $11.60 $11.02 $11.05 $9.54 11,218
2020-06-15 $10.71 $11.30 $10.71 $11.21 $9.68 48,389
2020-06-12 $11.09 $11.37 $11.02 $11.27 $9.73 7,181
2020-06-11 $11.22 $11.33 $10.67 $10.81 $9.34 5,157
2020-06-10 $12.15 $12.15 $11.77 $11.82 $10.21 11,201
2020-06-09 $11.90 $12.15 $11.90 $12.05 $10.41 3,772
2020-06-08 $11.65 $12.14 $11.65 $12.12 $10.47 12,382
2020-06-05 $11.72 $11.80 $11.43 $11.49 $9.92 15,684
2020-06-04 $11.04 $11.27 $11.02 $11.15 $9.63 24,942
2020-06-03 $11.28 $11.37 $11.05 $11.20 $9.67 66,694
2020-06-02 $10.41 $10.75 $10.41 $10.65 $9.20 12,238
2020-06-01 $10.13 $10.18 $10.10 $10.14 $8.76 3,732
2020-05-29 $9.93 $10.11 $9.77 $10.04 $8.67 4,991
2020-05-28 $10.24 $10.24 $10.01 $10.05 $8.68 13,549
2020-05-27 $10.14 $10.34 $10.01 $10.34 $8.93 8,273
2020-05-26 $9.81 $9.90 $9.77 $9.81 $8.47 10,656
2020-05-22 $8.91 $9.01 $8.88 $8.94 $7.72 17,780
2020-05-21 $8.90 $9.04 $8.90 $8.99 $7.76 7,124
2020-05-20 $8.70 $8.71 $8.55 $8.65 $7.47 3,053
2020-05-19 $8.55 $8.61 $8.50 $8.61 $7.44 4,049
2020-05-18 $8.35 $8.50 $8.35 $8.50 $7.34 5,535
2020-05-15 $8.07 $8.07 $8.02 $8.07 $6.97 1,906
2020-05-14 $7.82 $8.16 $7.82 $8.16 $7.05 2,721
2020-05-13 $8.13 $8.13 $7.90 $7.96 $6.87 9,983
2020-05-12 $8.48 $8.49 $8.03 $8.11 $7.00 13,673
2020-05-11 $8.38 $8.41 $8.29 $8.29 $7.16 5,051
2020-05-08 $8.41 $8.50 $8.33 $8.47 $7.31 5,118
2020-05-07 $8.44 $8.50 $8.26 $8.34 $7.20 9,198
2020-05-06 $8.65 $8.66 $8.53 $8.57 $7.40 7,625
2020-05-05 $8.95 $9.00 $8.76 $8.76 $7.56 4,815
2020-05-04 $8.57 $8.80 $8.51 $8.80 $7.60 3,330
2020-05-01 $8.82 $8.87 $8.64 $8.87 $7.66 16,140
2020-04-30 $9.19 $9.23 $8.96 $9.07 $7.83 16,429
2020-04-29 $9.19 $9.55 $9.19 $9.55 $8.25 6,675
2020-04-28 $8.78 $9.03 $8.78 $9.00 $7.77 13,820
2020-04-27 $8.35 $8.48 $8.31 $8.41 $7.26 2,077
2020-04-24 $8.55 $8.55 $7.79 $8.10 $6.99 11,937
2020-04-23 $9.30 $9.30 $8.88 $8.94 $7.72 6,252
2020-04-22 $9.12 $9.27 $9.12 $9.27 $8.01 582
2020-04-21 $8.91 $8.98 $8.82 $8.94 $7.72 16,574
2020-04-20 $9.13 $9.23 $9.08 $9.13 $7.88 1,865
2020-04-17 $9.21 $9.27 $8.90 $9.16 $7.91 10,055
2020-04-16 $9.32 $9.32 $9.00 $9.00 $7.77 5,678
2020-04-15 $8.92 $9.25 $8.92 $9.25 $7.99 1,569
2020-04-14 $9.29 $9.37 $9.12 $9.16 $7.91 3,833
2020-04-13 $8.93 $9.08 $8.75 $9.08 $7.84 15,424
2020-04-09 $9.23 $9.40 $9.03 $9.05 $7.82 9,036
2020-04-08 $8.66 $9.05 $8.63 $9.01 $7.78 4,869
2020-04-07 $8.95 $8.95 $8.66 $8.69 $7.50 10,272
2020-04-06 $8.20 $8.41 $8.01 $8.18 $7.06 7,866
2020-04-03 $7.90 $7.90 $7.56 $7.66 $6.61 60,607
2020-04-02 $8.06 $8.13 $7.90 $8.12 $7.01 94,040
2020-04-01 $8.06 $8.11 $7.93 $7.98 $6.89 17,558
2020-03-31 $8.84 $8.84 $8.43 $8.51 $7.35 20,537
2020-03-30 $9.02 $9.02 $8.69 $8.74 $7.55 72,052
2020-03-27 $9.04 $9.09 $8.78 $9.07 $7.83 5,019,315
2020-03-26 $9.21 $9.73 $9.21 $9.69 $8.37 17,092
2020-03-25 $8.74 $9.31 $8.40 $9.07 $7.70 44,576
2020-03-24 $8.34 $8.70 $8.33 $8.44 $7.16 10,104
2020-03-23 $8.07 $8.07 $7.53 $7.59 $6.44 13,563
2020-03-20 $8.78 $8.95 $8.29 $8.43 $7.16 70,950
2020-03-19 $7.53 $8.51 $7.37 $8.51 $7.22 104,902
2020-03-18 $8.49 $9.10 $7.03 $7.17 $6.09 64,699
2020-03-17 $9.26 $9.54 $8.86 $9.39 $7.97 38,106
2020-03-16 $9.00 $9.95 $9.00 $9.00 $7.64 171,360
2020-03-13 $10.45 $10.99 $9.34 $10.90 $9.25 63,634
2020-03-12 $10.11 $10.11 $8.55 $9.52 $8.08 52,061
2020-03-11 $12.46 $12.46 $10.62 $11.56 $9.81 17,299
2020-03-10 $12.52 $12.87 $12.20 $12.87 $10.92 23,113
2020-03-09 $12.10 $12.65 $11.43 $11.69 $9.92 53,900
2020-03-06 $13.45 $13.77 $13.31 $13.61 $11.55 28,442
2020-03-05 $14.74 $14.74 $14.01 $14.18 $12.04 27,199
2020-03-04 $15.15 $15.30 $14.99 $15.11 $12.83 8,633
2020-03-03 $15.67 $15.72 $14.77 $14.87 $12.62 24,363
2020-03-02 $14.91 $15.18 $14.71 $15.06 $12.78 43,444
2020-02-28 $14.04 $14.92 $14.00 $14.92 $12.66 142,054
2020-02-27 $14.68 $15.04 $14.59 $14.65 $12.44 185,292
2020-02-26 $15.32 $15.79 $15.14 $15.18 $12.89 25,387
2020-02-25 $15.92 $15.92 $15.44 $15.44 $13.11 7,823
2020-02-24 $16.00 $16.05 $15.41 $15.79 $13.40 13,197
2020-02-21 $16.46 $16.61 $16.43 $16.52 $14.02 9,699
2020-02-20 $16.78 $16.78 $16.46 $16.55 $14.05 20,106
2020-02-19 $16.75 $16.94 $16.75 $16.94 $14.38 1,332
2020-02-18 $16.82 $16.82 $16.62 $16.71 $14.18 4,153
2020-02-14 $16.83 $16.85 $16.76 $16.84 $14.29 1,611
2020-02-13 $16.78 $16.92 $16.76 $16.83 $14.29 11,035
2020-02-12 $16.72 $16.91 $16.72 $16.90 $14.35 6,012
2020-02-11 $16.53 $16.69 $16.52 $16.69 $14.17 9,114
2020-02-10 $16.45 $16.49 $16.02 $16.16 $13.72 10,531
2020-02-07 $16.84 $16.84 $16.47 $16.56 $14.06 14,500
2020-02-06 $17.39 $17.39 $16.89 $16.90 $14.35 46,843
2020-02-05 $17.58 $17.60 $17.35 $17.41 $14.78 5,867
2020-02-04 $17.51 $17.57 $17.32 $17.33 $14.71 16,312
2020-02-03 $17.01 $17.36 $17.01 $17.22 $14.62 6,737
2020-01-31 $16.90 $17.09 $16.70 $16.78 $14.24 17,745
2020-01-30 $16.97 $17.26 $16.73 $17.23 $14.63 19,716
2020-01-29 $17.63 $17.72 $17.37 $17.37 $14.74 7,356
2020-01-28 $17.39 $17.78 $17.39 $17.78 $15.09 1,949
2020-01-27 $17.20 $17.35 $17.20 $17.24 $14.63 15,604
2020-01-24 $18.05 $18.05 $17.82 $17.85 $15.15 15,355
2020-01-23 $17.89 $18.15 $17.73 $18.11 $15.37 164,653
2020-01-22 $17.86 $17.95 $17.79 $17.94 $15.23 12,271
2020-01-21 $17.82 $17.82 $17.64 $17.66 $14.99 9,093
2020-01-17 $17.47 $17.74 $17.45 $17.72 $15.04 20,626
2020-01-16 $17.48 $17.53 $17.19 $17.35 $14.73 16,926
2020-01-15 $17.44 $17.44 $17.33 $17.35 $14.73 19,799
2020-01-14 $17.48 $17.60 $17.10 $17.10 $14.51 22,688
2020-01-13 $17.28 $17.48 $17.28 $17.43 $14.80 4,132
2020-01-10 $17.39 $17.57 $17.23 $17.25 $14.64 4,837
2020-01-09 $17.26 $17.33 $17.25 $17.29 $14.68 101,283
2020-01-08 $17.31 $17.45 $17.23 $17.33 $14.71 11,836
2020-01-07 $17.01 $17.31 $17.01 $17.18 $14.58 5,489
2020-01-06 $17.40 $17.40 $17.29 $17.30 $14.68 7,474
2020-01-03 $17.44 $17.57 $17.42 $17.53 $14.88 32,116
2020-01-02 $17.52 $17.63 $17.46 $17.61 $14.95 12,643
2019-12-31 $17.34 $17.34 $17.15 $17.27 $14.66 2,006
2019-12-30 $17.26 $17.41 $17.21 $17.24 $14.63 42,568
2019-12-27 $17.23 $17.24 $17.12 $17.16 $14.57 66,551
2019-12-26 $17.14 $17.30 $17.12 $17.27 $14.66 17,108
2019-12-24 $17.01 $17.03 $16.93 $16.93 $14.37 3,426
2019-12-23 $16.64 $16.93 $16.64 $16.90 $14.35 8,311
2019-12-20 $16.85 $16.85 $16.74 $16.74 $14.21 1,005
2019-12-19 $16.66 $16.91 $16.61 $16.83 $14.29 29,766
2019-12-18 $16.59 $16.65 $16.52 $16.65 $14.13 4,576
2019-12-17 $16.49 $16.56 $16.47 $16.49 $14.00 6,681
2019-12-16 $16.59 $16.66 $16.55 $16.62 $14.11 8,330
2019-12-13 $16.44 $16.44 $16.29 $16.40 $13.92 6,542
2019-12-12 $17.38 $17.59 $17.38 $17.59 $13.83 18,237
2019-12-11 $17.19 $17.31 $17.17 $17.27 $13.58 11,711
2019-12-10 $17.05 $17.05 $16.93 $16.97 $13.34 35,106
2019-12-09 $17.17 $17.17 $17.02 $17.02 $13.38 56,509
2019-12-06 $16.84 $17.11 $16.84 $17.11 $13.45 5,258
2019-12-05 $16.62 $16.68 $16.60 $16.68 $13.11 2,186
2019-12-04 $16.68 $16.72 $16.56 $16.56 $13.02 1,385
2019-12-03 $16.37 $16.54 $16.37 $16.51 $12.98 3,565
2019-12-02 $16.41 $16.49 $16.41 $16.45 $12.93 3,360
2019-11-29 $16.29 $16.38 $16.23 $16.28 $12.80 3,840
2019-11-27 $15.85 $16.06 $15.81 $16.06 $12.63 1,977
2019-11-26 $16.04 $16.04 $15.84 $15.97 $12.55 2,960
2019-11-25 $16.33 $16.33 $16.19 $16.21 $12.74 2,004
2019-11-22 $16.25 $16.25 $16.20 $16.25 $12.77 1,672
2019-11-21 $15.79 $16.07 $15.79 $16.07 $12.63 6,750
2019-11-20 $15.79 $15.82 $15.73 $15.82 $12.44 3,516
2019-11-19 $15.76 $15.84 $15.76 $15.80 $12.42 1,299
2019-11-18 $15.98 $15.98 $15.98 $15.98 $12.56 360
2019-11-15 $15.87 $16.21 $15.87 $16.21 $12.74 3,351
2019-11-14 $15.94 $15.94 $15.76 $15.90 $12.50 4,186
2019-11-13 $15.83 $15.83 $15.78 $15.78 $12.41 731
2019-11-12 $16.00 $16.00 $15.79 $15.98 $12.56 6,972
2019-11-11 $16.09 $16.18 $16.09 $16.16 $12.70 827
2019-11-08 $16.35 $16.35 $16.00 $16.05 $12.62 4,011
2019-11-07 $16.58 $16.60 $16.50 $16.58 $13.03 2,858
2019-11-06 $16.51 $16.57 $16.35 $16.45 $12.93 6,036
2019-11-05 $16.71 $16.78 $16.71 $16.73 $13.15 21,231
2019-11-04 $17.00 $17.00 $16.75 $16.75 $13.17 47,851
2019-11-01 $16.76 $16.90 $16.67 $16.82 $13.22 58,115
2019-10-31 $16.43 $16.56 $16.39 $16.50 $12.97 16,349
2019-10-30 $16.47 $16.47 $16.31 $16.43 $12.92 5,507
2019-10-29 $16.44 $16.56 $16.41 $16.43 $12.92 8,977
2019-10-28 $16.59 $16.59 $16.50 $16.50 $12.97 967
2019-10-25 $16.41 $16.48 $16.37 $16.48 $12.96 1,424
2019-10-24 $16.50 $16.66 $16.25 $16.30 $12.81 10,098
2019-10-23 $16.33 $16.41 $16.32 $16.41 $12.90 18,791
2019-10-22 $16.35 $16.43 $16.35 $16.41 $12.90 3,116
2019-10-21 $16.04 $16.07 $15.99 $16.07 $12.63 1,086
2019-10-18 $15.95 $15.95 $15.90 $15.90 $12.50 616
2019-10-17 $15.89 $15.89 $15.70 $15.71 $12.35 7,379
2019-10-16 $15.42 $15.76 $15.42 $15.76 $12.39 4,109
2019-10-15 $15.71 $15.71 $15.69 $15.70 $12.34 1,270
2019-10-14 $15.80 $15.80 $15.70 $15.74 $12.37 8,198
2019-10-11 $15.99 $15.99 $15.88 $15.88 $12.48 3,309
2019-10-10 $15.59 $15.59 $15.59 $15.59 $12.26 159
2019-10-09 $15.68 $15.68 $15.48 $15.59 $12.26 3,846
2019-10-08 $15.73 $15.73 $15.42 $15.42 $12.12 2,025
2019-10-07 $15.90 $15.90 $15.59 $15.59 $12.26 2,248
2019-10-04 $15.93 $16.10 $15.84 $16.07 $12.63 6,818
2019-10-03 $15.45 $15.71 $15.40 $15.70 $12.34 5,615
2019-10-02 $15.55 $15.55 $15.38 $15.38 $12.09 1,890
2019-10-01 $15.64 $15.73 $15.63 $15.65 $12.30 3,737
2019-09-30 $15.85 $15.85 $15.79 $15.82 $12.44 4,116
2019-09-27 $15.89 $15.89 $15.75 $15.75 $12.38 1,253
2019-09-26 $15.91 $15.91 $15.79 $15.82 $12.44 5,080
2019-09-25 $15.55 $15.80 $15.55 $15.78 $12.41 3,803
2019-09-24 $15.74 $15.74 $15.74 $15.74 $12.34 146
2019-09-23 $15.97 $15.97 $15.69 $15.76 $12.35 6,173
2019-09-20 $15.87 $15.97 $15.79 $15.97 $12.52 5,584
2019-09-19 $16.01 $16.10 $15.85 $15.85 $12.42 4,484
2019-09-18 $16.08 $16.12 $15.96 $16.03 $12.56 7,100
2019-09-17 $15.97 $16.12 $15.97 $16.10 $12.62 3,180
2019-09-16 $15.68 $15.92 $15.68 $15.89 $12.45 1,700
2019-09-13 $16.28 $16.28 $15.87 $15.89 $12.45 6,100
2019-09-12 $16.26 $16.32 $16.26 $16.27 $12.75 661
2019-09-11 $16.01 $16.07 $15.98 $16.07 $12.59 4,000
2019-09-10 $15.60 $15.67 $15.44 $15.67 $12.28 3,200
2019-09-09 $15.93 $15.98 $15.62 $15.64 $12.26 60,514
2019-09-06 $16.01 $16.08 $15.89 $15.91 $12.47 899,738
2019-09-05 $16.04 $16.08 $15.92 $15.92 $12.48 25,323
2019-09-04 $15.79 $15.85 $15.76 $15.79 $12.38 3,842
2019-09-03 $15.55 $15.55 $15.43 $15.43 $12.09 5,000
2019-08-30 $15.88 $15.92 $15.75 $15.92 $12.48 11,824
2019-08-29 $15.32 $15.51 $15.32 $15.51 $12.16 3,135
2019-08-28 $15.06 $15.21 $15.06 $15.21 $11.92 5,675
2019-08-27 $15.11 $15.17 $14.88 $15.04 $11.79 4,923
2019-08-26 $15.33 $15.33 $14.90 $14.96 $11.72 53,437
2019-08-23 $15.80 $15.80 $15.24 $15.34 $12.02 12,262
2019-08-22 $15.96 $15.96 $15.81 $15.81 $12.39 2,385
2019-08-21 $16.00 $16.03 $15.87 $16.03 $12.56 10,665
2019-08-20 $15.49 $15.75 $15.40 $15.73 $12.33 3,534
2019-08-19 $16.13 $16.13 $15.60 $15.62 $12.24 56,641
2019-08-16 $15.91 $15.98 $15.89 $15.96 $12.51 18,613
2019-08-15 $15.86 $15.98 $15.57 $15.79 $12.38 176,193
2019-08-14 $16.38 $16.38 $15.94 $16.00 $12.54 16,975
2019-08-13 $16.76 $16.76 $16.59 $16.65 $13.05 2,908
2019-08-12 $16.44 $16.48 $16.36 $16.36 $12.82 4,637
2019-08-09 $16.99 $17.00 $16.80 $16.90 $13.25 9,401
2019-08-08 $16.57 $16.92 $16.57 $16.90 $13.25 29,988
2019-08-07 $16.14 $16.26 $16.13 $16.26 $12.74 7,397
2019-08-06 $16.07 $16.21 $16.07 $16.19 $12.69 1,483
2019-08-05 $16.36 $16.36 $16.00 $16.00 $12.54 4,735
2019-08-02 $16.73 $16.73 $16.59 $16.71 $13.10 1,805
2019-08-01 $17.08 $17.12 $16.89 $16.89 $13.24 1,185
2019-07-31 $17.08 $17.12 $16.72 $16.72 $13.10 24,272
2019-07-30 $16.77 $16.93 $16.77 $16.93 $13.27 5,742
2019-07-29 $16.83 $16.83 $16.72 $16.81 $13.17 24,757
2019-07-26 $16.77 $16.87 $16.77 $16.83 $13.19 2,017
2019-07-25 $16.80 $16.80 $16.63 $16.64 $13.04 5,122
2019-07-24 $17.00 $17.03 $16.89 $16.89 $13.24 5,307
2019-07-23 $17.05 $17.05 $16.90 $16.90 $13.25 4,955
2019-07-22 $17.18 $17.18 $17.07 $17.09 $13.39 9,286
2019-07-19 $17.17 $17.22 $17.00 $17.00 $13.32 5,487
2019-07-18 $17.07 $17.27 $17.05 $17.27 $13.54 2,285
2019-07-17 $16.95 $17.02 $16.93 $16.93 $13.27 4,193
2019-07-16 $17.04 $17.04 $16.92 $16.95 $13.28 8,162
2019-07-15 $17.11 $17.11 $16.96 $16.99 $13.32 10,341
2019-07-12 $17.23 $17.27 $17.03 $17.04 $13.35 8,156
2019-07-11 $17.33 $17.34 $17.11 $17.21 $13.49 15,232
2019-07-10 $17.07 $17.29 $17.07 $17.29 $13.55 34,957
2019-07-09 $16.75 $16.85 $16.75 $16.76 $13.14 27,229
2019-07-08 $16.62 $16.78 $16.60 $16.70 $13.09 7,936
2019-07-05 $16.23 $16.52 $16.23 $16.52 $12.95 13,538
2019-07-03 $15.85 $15.85 $15.72 $15.82 $12.40 39,061
2019-07-02 $15.69 $15.73 $15.60 $15.73 $12.33 29,116
2019-07-01 $16.15 $16.15 $15.67 $15.67 $12.28 6,888
2019-06-28 $15.86 $15.86 $15.76 $15.77 $12.36 2,338
2019-06-27 $15.54 $15.73 $15.40 $15.70 $12.30 4,904
2019-06-26 $15.78 $15.78 $15.49 $15.54 $12.18 25,591
2019-06-25 $15.87 $15.87 $15.47 $15.49 $12.14 11,922
2019-06-24 $16.00 $16.00 $15.81 $15.85 $12.42 10,755
2019-06-21 $15.92 $15.96 $15.86 $15.90 $12.46 8,352
2019-06-20 $15.93 $16.02 $15.88 $15.88 $12.45 20,459
2019-06-19 $15.49 $15.59 $15.33 $15.59 $12.21 2,822
2019-06-18 $15.31 $15.45 $15.31 $15.38 $12.05 4,802
2019-06-17 $15.14 $15.20 $15.05 $15.09 $11.83 4,039
2019-06-14 $15.30 $15.33 $15.01 $15.09 $11.83 23,981
2019-06-13 $15.61 $15.72 $15.56 $15.57 $12.09 7,349
2019-06-12 $15.60 $15.65 $15.46 $15.46 $12.00 4,171
2019-06-11 $15.53 $15.68 $15.48 $15.68 $12.17 6,693
2019-06-10 $15.47 $15.47 $15.30 $15.42 $11.97 13,231
2019-06-07 $15.48 $15.52 $15.41 $15.41 $11.96 2,384
2019-06-06 $15.23 $15.28 $15.22 $15.27 $11.85 5,212
2019-06-05 $15.34 $15.34 $15.02 $15.06 $11.69 6,314
2019-06-04 $15.05 $15.41 $15.05 $15.41 $11.96 8,634
2019-06-03 $15.17 $15.21 $15.00 $15.08 $11.71 22,014
2019-05-31 $14.93 $15.08 $14.93 $15.03 $11.67 8,152
2019-05-30 $14.69 $14.90 $14.69 $14.77 $11.47 11,281
2019-05-29 $14.68 $14.69 $14.54 $14.65 $11.37 11,415
2019-05-28 $14.44 $14.49 $14.24 $14.49 $11.25 8,035
2019-05-24 $14.14 $14.15 $14.05 $14.13 $10.97 13,420
2019-05-23 $14.03 $14.22 $14.03 $14.06 $10.91 30,436
2019-05-22 $14.20 $14.22 $14.11 $14.11 $10.95 3,401
2019-05-21 $13.70 $13.90 $13.70 $13.90 $10.79 14,925
2019-05-20 $13.27 $13.47 $13.27 $13.47 $10.46 18,606
2019-05-17 $13.29 $13.36 $13.07 $13.10 $10.17 12,538
2019-05-16 $13.51 $13.60 $13.38 $13.38 $10.39 37,836
2019-05-15 $13.63 $13.79 $13.63 $13.79 $10.70 7,050
2019-05-14 $13.91 $13.92 $13.91 $13.92 $10.81 923
2019-05-13 $13.97 $14.04 $13.85 $13.87 $10.77 93,542
2019-05-10 $14.37 $14.42 $14.14 $14.36 $11.15 3,969
2019-05-09 $14.25 $14.43 $14.19 $14.40 $11.18 4,433
2019-05-08 $14.49 $14.60 $14.49 $14.56 $11.30 5,693
2019-05-07 $14.15 $14.15 $14.05 $14.13 $10.97 3,509
2019-05-06 $14.14 $14.32 $14.14 $14.30 $11.10 8,066
2019-05-03 $14.34 $14.49 $14.34 $14.43 $11.20 6,145
2019-05-02 $14.15 $14.17 $14.15 $14.17 $11.00 1,089
2019-05-01 $14.36 $14.48 $14.25 $14.25 $11.06 7,664
2019-04-30 $14.31 $14.41 $14.21 $14.40 $11.18 4,076
2019-04-29 $14.38 $14.40 $14.26 $14.27 $11.08 6,313
2019-04-26 $14.33 $14.33 $14.17 $14.22 $11.04 22,716
2019-04-25 $13.96 $14.20 $13.93 $14.16 $10.99 10,172
2019-04-24 $14.21 $14.21 $13.77 $13.89 $10.78 30,628
2019-04-23 $14.09 $14.28 $14.09 $14.26 $11.07 14,239
2019-04-22 $14.00 $14.11 $13.98 $14.06 $10.91 7,175
2019-04-18 $13.88 $14.18 $13.79 $14.06 $10.91 9,280
2019-04-17 $14.23 $14.23 $13.79 $13.88 $10.77 40,832
2019-04-16 $14.16 $14.36 $14.13 $14.13 $10.97 12,970
2019-04-15 $14.21 $14.33 $14.12 $14.17 $11.00 5,729
2019-04-12 $14.27 $14.41 $14.04 $14.10 $10.95 5,732
2019-04-11 $14.57 $14.57 $14.34 $14.44 $11.21 37,959
2019-04-10 $14.59 $14.71 $14.59 $14.63 $11.36 2,274
2019-04-09 $14.63 $14.63 $14.45 $14.54 $11.29 44,424
2019-04-08 $14.78 $14.84 $14.72 $14.75 $11.45 10,576
2019-04-05 $14.69 $14.89 $14.69 $14.73 $11.43 5,941
2019-04-04 $14.55 $14.65 $14.49 $14.65 $11.37 13,231
2019-04-03 $14.62 $14.66 $14.34 $14.41 $11.19 4,521
2019-04-02 $14.63 $14.63 $14.47 $14.54 $11.29 4,804
2019-04-01 $14.60 $14.64 $14.54 $14.64 $11.36 21,862
2019-03-29 $14.33 $14.47 $14.23 $14.28 $11.09 86,467
2019-03-28 $13.69 $14.25 $13.69 $14.13 $10.97 180,952
2019-03-27 $14.38 $14.38 $13.82 $13.82 $10.73 9,275
2019-03-26 $14.60 $14.68 $14.50 $14.61 $11.34 4,573
2019-03-25 $14.26 $14.58 $14.26 $14.43 $11.20 2,662
2019-03-22 $14.69 $14.71 $14.22 $14.22 $11.04 6,650
2019-03-21 $15.63 $15.63 $14.92 $15.13 $11.75 25,053
2019-03-20 $15.72 $15.97 $15.48 $15.73 $12.16 8,627
2019-03-19 $15.75 $15.98 $15.70 $15.79 $12.20 332,607
2019-03-18 $15.49 $15.63 $15.43 $15.63 $12.08 50,544
2019-03-15 $15.35 $15.39 $15.28 $15.28 $11.81 5,444
2019-03-14 $15.34 $15.34 $15.14 $15.14 $11.70 4,494
2019-03-13 $15.11 $15.21 $15.10 $15.21 $11.76 13,151
2019-03-12 $15.18 $15.22 $15.13 $15.13 $11.69 5,305
2019-03-11 $14.83 $15.05 $14.83 $15.03 $11.62 25,056
2019-03-08 $14.47 $14.65 $14.47 $14.62 $11.30 4,858
2019-03-07 $14.61 $14.61 $14.20 $14.48 $11.19 85,846
2019-03-06 $15.17 $15.17 $14.65 $14.66 $11.33 15,423
2019-03-05 $14.97 $15.19 $14.97 $15.12 $11.69 24,088
2019-03-04 $15.01 $15.09 $14.96 $14.97 $11.57 120,549
2019-03-01 $15.21 $15.21 $15.00 $15.00 $11.59 41,350
2019-02-28 $15.47 $15.47 $15.20 $15.28 $11.81 1,895
2019-02-27 $15.46 $15.61 $15.42 $15.51 $11.99 2,963
2019-02-26 $15.41 $15.55 $15.41 $15.55 $12.02 18,162
2019-02-25 $15.73 $15.73 $15.49 $15.49 $11.97 13,090
2019-02-22 $15.34 $15.63 $15.34 $15.58 $12.04 23,486
2019-02-21 $15.21 $15.25 $15.05 $15.25 $11.79 28,896
2019-02-20 $15.56 $15.59 $15.32 $15.32 $11.84 3,648
2019-02-19 $15.52 $15.71 $15.52 $15.58 $12.04 12,448
2019-02-15 $15.65 $15.65 $15.41 $15.62 $12.07 21,353
2019-02-14 $15.08 $15.60 $15.05 $15.54 $12.01 52,639
2019-02-13 $15.26 $15.29 $15.08 $15.21 $11.76 12,009
2019-02-12 $15.22 $15.47 $15.20 $15.33 $11.85 4,762
2019-02-11 $15.10 $15.10 $14.85 $14.97 $11.57 23,532
2019-02-08 $15.04 $15.18 $14.86 $15.08 $11.66 7,754
2019-02-07 $15.05 $15.20 $15.00 $15.20 $11.75 34,097
2019-02-06 $15.52 $15.57 $15.25 $15.25 $11.79 26,228
2019-02-05 $15.87 $15.99 $15.77 $15.92 $12.31 42,456
2019-02-04 $15.75 $15.97 $15.75 $15.95 $12.33 41,346
2019-02-01 $15.86 $15.95 $15.77 $15.85 $12.25 45,375
2019-01-31 $16.03 $16.06 $15.81 $15.91 $12.30 44,353
2019-01-30 $15.45 $15.79 $15.34 $15.73 $12.16 61,082
2019-01-29 $15.40 $15.40 $15.27 $15.35 $11.86 159,968
2019-01-28 $14.93 $15.12 $14.93 $15.06 $11.64 48,554
2019-01-25 $15.27 $15.27 $15.12 $15.17 $11.73 27,599
2019-01-24 $14.96 $15.11 $14.95 $15.03 $11.62 23,723
2019-01-23 $14.75 $14.82 $14.62 $14.82 $11.46 3,995
2019-01-22 $14.80 $14.80 $14.39 $14.47 $11.18 52,326
2019-01-18 $14.95 $14.98 $14.78 $14.83 $11.46 18,277
2019-01-17 $14.64 $14.93 $14.60 $14.88 $11.50 23,771
2019-01-16 $14.74 $14.82 $14.59 $14.73 $11.39 40,046
2019-01-15 $14.88 $14.95 $14.67 $14.76 $11.41 66,375
2019-01-14 $14.71 $14.95 $14.68 $14.85 $11.48 14,189
2019-01-11 $14.63 $14.81 $14.63 $14.81 $11.45 31,808
2019-01-10 $14.73 $14.78 $14.54 $14.63 $11.31 11,434
2019-01-09 $14.60 $14.73 $14.60 $14.63 $11.31 9,410
2019-01-08 $14.26 $14.46 $14.21 $14.28 $11.04 75,997
2019-01-07 $14.44 $14.44 $14.12 $14.20 $10.98 21,718
2019-01-04 $14.00 $14.45 $13.99 $14.41 $11.14 11,718
2019-01-03 $14.12 $14.26 $13.97 $14.15 $10.94 72,307
2019-01-02 $13.62 $14.01 $13.62 $13.97 $10.79 47,325
2018-12-31 $13.31 $13.42 $13.22 $13.24 $10.23 25,425
2018-12-28 $13.16 $13.32 $13.16 $13.27 $10.25 38,481
2018-12-27 $12.89 $13.09 $12.83 $13.09 $10.12 48,957
2018-12-26 $12.86 $12.90 $12.69 $12.90 $9.97 28,322
2018-12-24 $12.90 $13.01 $12.86 $12.86 $9.94 41,355
2018-12-21 $13.14 $13.22 $12.97 $12.99 $10.04 45,737
2018-12-20 $13.19 $13.23 $12.99 $13.15 $10.16 123,712
2018-12-19 $13.37 $13.37 $12.91 $12.91 $9.98 16,651
2018-12-18 $13.03 $13.18 $12.99 $13.03 $10.07 63,268
2018-12-17 $13.39 $13.44 $13.18 $13.18 $10.00 5,090
2018-12-14 $13.35 $13.46 $13.33 $13.35 $10.13 253,929
2018-12-13 $13.40 $13.44 $13.36 $13.36 $10.14 15,034
2018-12-12 $13.67 $13.67 $13.42 $13.42 $10.18 66,705
2018-12-11 $13.41 $13.41 $13.15 $13.15 $9.98 6,508
2018-12-10 $13.15 $13.22 $13.08 $13.18 $10.00 48,682
2018-12-07 $13.66 $13.70 $13.38 $13.38 $10.15 5,473
2018-12-06 $13.33 $13.58 $13.24 $13.57 $10.30 20,328
2018-12-04 $13.83 $13.89 $13.53 $13.62 $10.34 13,308
2018-12-03 $13.91 $14.00 $13.76 $13.77 $10.45 9,476
2018-11-30 $13.66 $13.73 $13.60 $13.60 $10.32 3,350
2018-11-29 $13.65 $13.73 $13.65 $13.73 $10.42 21,587
2018-11-28 $13.55 $13.70 $13.46 $13.62 $10.34 46,156
2018-11-27 $13.08 $13.47 $13.08 $13.45 $10.21 802,864
2018-11-26 $13.18 $13.38 $12.91 $12.91 $9.80 19,904
2018-11-23 $13.39 $13.39 $13.37 $13.37 $10.14 6,069
2018-11-21 $13.45 $13.60 $13.45 $13.52 $10.26 4,765
2018-11-20 $13.48 $13.60 $13.29 $13.34 $10.12 83,500
2018-11-19 $13.76 $13.77 $13.59 $13.67 $10.37 12,166
2018-11-16 $13.62 $13.93 $13.60 $13.84 $10.50 9,831
2018-11-15 $13.60 $13.92 $13.45 $13.92 $10.56 64,863
2018-11-14 $13.43 $13.43 $13.23 $13.40 $10.17 43,687
2018-11-13 $13.31 $13.31 $13.07 $13.19 $10.01 219,008
2018-11-12 $13.54 $13.54 $13.32 $13.43 $10.19 244,332
2018-11-09 $13.60 $13.67 $13.25 $13.54 $10.27 7,841
2018-11-08 $13.76 $13.81 $13.45 $13.50 $10.24 31,558
2018-11-07 $13.87 $13.92 $13.62 $13.78 $10.46 109,863
2018-11-06 $13.88 $14.06 $13.75 $13.85 $10.51 213,984
2018-11-05 $14.31 $14.31 $14.09 $14.18 $10.76 358,667
2018-11-02 $14.11 $14.36 $14.01 $14.23 $10.80 14,257,961
2018-11-01 $13.85 $14.04 $13.78 $13.96 $10.59 76,292
2018-10-31 $13.64 $13.79 $13.42 $13.65 $10.36 161,091
2018-10-30 $13.09 $13.49 $13.09 $13.45 $10.21 16,832
2018-10-29 $13.90 $13.90 $13.05 $13.12 $9.96 65,393
2018-10-26 $13.21 $13.51 $13.18 $13.46 $10.21 6,720
2018-10-25 $13.17 $13.32 $13.13 $13.13 $9.96 29,343
2018-10-24 $13.37 $13.43 $12.94 $12.94 $9.82 13,802
2018-10-23 $13.13 $13.32 $13.13 $13.28 $10.08 3,196
2018-10-22 $13.35 $13.47 $13.35 $13.46 $10.21 24,637
2018-10-19 $13.12 $13.12 $13.08 $13.08 $9.93 4,432
2018-10-18 $13.28 $13.28 $13.06 $13.06 $9.91 2,548
2018-10-17 $13.04 $13.38 $12.99 $13.31 $10.10 18,815
2018-10-16 $13.00 $13.05 $12.94 $13.02 $9.88 9,009
2018-10-15 $12.77 $12.90 $12.77 $12.90 $9.79 670
2018-10-12 $12.92 $12.92 $12.83 $12.91 $9.80 2,325
2018-10-11 $12.77 $12.95 $12.47 $12.57 $9.54 64,373
2018-10-10 $13.06 $13.06 $12.64 $12.75 $9.68 25,366
2018-10-09 $13.06 $13.31 $13.06 $13.28 $10.08 75,323
2018-10-08 $13.00 $13.23 $12.87 $13.05 $9.90 36,842
2018-10-05 $12.28 $12.31 $12.19 $12.31 $9.34 3,061
2018-10-04 $12.14 $12.28 $12.00 $12.17 $9.24 11,457
2018-10-03 $12.59 $12.59 $12.10 $12.19 $9.25 13,090
2018-10-02 $11.75 $11.97 $11.70 $11.85 $8.99 138,682
2018-10-01 $11.44 $11.44 $11.30 $11.39 $8.64 2,269
2018-09-28 $11.56 $11.56 $11.40 $11.43 $8.67 8,477
2018-09-27 $11.55 $11.68 $11.55 $11.68 $8.86 13,159
2018-09-26 $11.38 $11.52 $11.31 $11.43 $8.67 7,664
2018-09-25 $10.96 $11.23 $10.96 $11.19 $8.49 7,862
2018-09-24 $11.43 $11.45 $11.05 $11.13 $8.45 9,704
2018-09-21 $11.12 $11.52 $11.12 $11.46 $8.70 49,664
2018-09-20 $11.17 $11.17 $11.07 $11.14 $8.45 1,505
2018-09-19 $11.06 $11.17 $11.06 $11.17 $8.48 2,580
2018-09-18 $10.90 $11.01 $10.90 $11.01 $8.36 3,348
2018-09-17 $10.57 $10.75 $10.55 $10.75 $8.16 2,025
2018-09-14 $10.51 $10.56 $10.42 $10.52 $7.98 5,913
2018-09-13 $10.69 $10.73 $10.55 $10.56 $7.92 4,193
2018-09-12 $10.89 $10.89 $10.72 $10.78 $8.08 3,080
2018-09-11 $10.77 $10.77 $10.63 $10.70 $8.02 16,705
2018-09-10 $11.16 $11.16 $11.00 $11.07 $8.30 2,297
2018-09-07 $11.36 $11.36 $11.13 $11.25 $8.43 35,808
2018-09-06 $10.87 $11.10 $10.83 $11.10 $8.32 4,469
2018-09-05 $10.83 $10.93 $10.78 $10.87 $8.15 9,437
2018-09-04 $11.01 $11.01 $10.83 $10.85 $8.13 13,732
2018-08-31 $11.09 $11.33 $11.04 $11.33 $8.49 3,907
2018-08-30 $11.35 $11.35 $10.95 $11.07 $8.30 12,086
2018-08-29 $11.38 $11.47 $11.27 $11.43 $8.57 28,154
2018-08-28 $11.42 $11.42 $11.21 $11.23 $8.42 4,278
2018-08-27 $11.42 $11.53 $11.36 $11.51 $8.63 19,717
2018-08-24 $11.20 $11.33 $11.06 $11.10 $8.32 11,522
2018-08-23 $11.40 $11.40 $11.06 $11.06 $8.29 6,210
2018-08-22 $11.17 $11.35 $11.17 $11.35 $8.51 4,895
2018-08-21 $11.68 $11.68 $11.25 $11.25 $8.43 3,289
2018-08-20 $11.77 $11.77 $11.60 $11.62 $8.71 3,548
2018-08-17 $11.61 $11.70 $11.55 $11.66 $8.74 14,912
2018-08-16 $11.91 $12.02 $11.77 $11.80 $8.85 7,011
2018-08-15 $12.09 $12.09 $11.76 $11.79 $8.84 15,349
2018-08-14 $12.01 $12.17 $11.89 $12.17 $9.12 7,056
2018-08-13 $11.66 $11.75 $11.60 $11.74 $8.80 9,591
2018-08-10 $12.04 $12.04 $11.73 $11.73 $8.79 6,929
2018-08-09 $12.42 $12.42 $12.23 $12.35 $9.26 11,764
2018-08-08 $12.77 $12.77 $12.49 $12.49 $9.36 19,389
2018-08-07 $13.12 $13.15 $12.72 $12.75 $9.56 45,507
2018-08-06 $13.10 $13.10 $12.90 $12.90 $9.67 15,174
2018-08-03 $12.94 $12.96 $12.90 $12.92 $9.69 11,188
2018-08-02 $12.53 $12.61 $12.52 $12.58 $9.43 3,499
2018-08-01 $12.56 $12.59 $12.51 $12.57 $9.42 3,926
2018-07-31 $12.59 $12.59 $12.46 $12.52 $9.39 6,930
2018-07-30 $12.83 $12.83 $12.65 $12.71 $9.53 4,456
2018-07-27 $12.79 $12.79 $12.57 $12.67 $9.50 4,065
2018-07-26 $12.89 $12.89 $12.52 $12.56 $9.42 5,107
2018-07-25 $12.71 $12.95 $12.71 $12.95 $9.71 6,333
2018-07-24 $12.61 $12.67 $12.40 $12.59 $9.44 3,316
2018-07-23 $12.50 $12.50 $12.26 $12.26 $9.19 4,953
2018-07-20 $12.46 $12.49 $12.40 $12.40 $9.30 4,575
2018-07-19 $11.86 $11.99 $11.78 $11.99 $8.99 4,327
2018-07-18 $12.20 $12.20 $12.01 $12.01 $9.00 2,037
2018-07-17 $11.88 $12.10 $11.88 $12.10 $9.07 5,227
2018-07-16 $11.80 $11.80 $11.77 $11.78 $8.83 935
2018-07-13 $11.67 $11.77 $11.62 $11.77 $8.82 6,829
2018-07-12 $11.62 $11.62 $11.49 $11.58 $8.68 5,011
2018-07-11 $11.64 $11.71 $11.34 $11.34 $8.50 31,644
2018-07-10 $11.83 $11.83 $11.70 $11.79 $8.84 7,459
2018-07-09 $11.79 $11.79 $11.67 $11.79 $8.84 5,611
2018-07-06 $11.53 $11.64 $11.53 $11.62 $8.71 1,943
2018-07-05 $11.51 $11.54 $11.51 $11.53 $8.64 3,258
2018-07-03 $11.39 $11.66 $11.39 $11.57 $8.67 4,490
2018-07-02 $11.40 $11.40 $11.26 $11.34 $8.50 6,971
2018-06-29 $11.50 $11.55 $11.46 $11.47 $8.60 4,490
2018-06-28 $11.34 $11.40 $11.27 $11.40 $8.55 6,291
2018-06-27 $11.49 $11.50 $11.15 $11.17 $8.37 2,929
2018-06-26 $11.50 $11.59 $11.50 $11.56 $8.67 2,311
2018-06-25 $11.46 $11.46 $11.46 $11.46 $8.59 1,293
2018-06-22 $11.50 $11.50 $11.50 $11.50 $8.62 288
2018-06-21 $11.91 $11.91 $11.51 $11.53 $8.64 5,517
2018-06-20 $12.95 $12.95 $12.95 $12.95 $8.79 2,143
2018-06-19 $12.63 $12.63 $12.63 $12.63 $8.58 620
2018-06-18 $12.54 $12.76 $12.54 $12.73 $8.64 4,793
2018-06-15 $12.71 $12.82 $12.71 $12.82 $8.71 1,560
2018-06-14 $13.17 $13.18 $12.77 $12.77 $8.67 3,898
2018-06-13 $13.16 $13.22 $13.08 $13.08 $8.88 7,596
2018-06-12 $13.18 $13.33 $13.06 $13.10 $8.90 41,898
2018-06-11 $13.28 $13.35 $13.00 $13.00 $8.83 7,424
2018-06-08 $12.90 $13.21 $12.72 $13.15 $8.93 7,701
2018-06-07 $12.95 $12.95 $11.90 $12.48 $8.47 29,731
2018-06-06 $13.33 $13.33 $13.15 $13.15 $8.93 2,405
2018-06-05 $13.71 $13.81 $13.40 $13.40 $9.10 15,983
2018-06-04 $13.84 $14.03 $13.84 $14.03 $9.53 5,032
2018-06-01 $13.75 $13.75 $13.39 $13.66 $9.28 6,943
2018-05-31 $13.52 $13.67 $13.52 $13.58 $9.22 6,635
2018-05-30 $13.44 $13.52 $13.27 $13.51 $9.17 5,636
2018-05-29 $13.57 $13.57 $13.33 $13.33 $9.05 1,755
2018-05-25 $14.39 $14.39 $14.15 $14.15 $9.61 1,047
2018-05-24 $14.31 $14.38 $14.31 $14.38 $9.77 1,006
2018-05-23 $14.65 $14.65 $14.65 $14.65 $9.95 117
2018-05-22 $14.59 $14.65 $14.59 $14.65 $9.95 874
2018-05-21 $14.33 $14.37 $14.23 $14.23 $9.66 5,783
2018-05-18 $14.07 $14.10 $13.90 $14.07 $9.55 7,407
2018-05-17 $14.48 $14.48 $14.48 $14.48 $9.83 254
2018-05-16 $14.91 $14.98 $14.86 $14.86 $10.09 5,555
2018-05-15 $14.64 $14.68 $14.52 $14.65 $9.95 15,754
2018-05-14 $15.23 $15.23 $14.85 $14.88 $10.10 15,782
2018-05-11 $15.60 $15.60 $15.23 $15.28 $10.38 48,642
2018-05-10 $15.50 $15.51 $15.50 $15.51 $10.53 1,268
2018-05-09 $15.07 $15.13 $15.07 $15.13 $10.27 5,436
2018-05-08 $15.00 $15.20 $14.95 $15.20 $10.32 5,923
2018-05-07 $15.37 $15.37 $15.09 $15.09 $10.25 5,738
2018-05-04 $15.24 $15.44 $15.22 $15.44 $10.48 1,638
2018-05-03 $15.59 $15.59 $15.31 $15.36 $10.43 4,706
2018-05-02 $15.67 $15.67 $15.52 $15.52 $10.54 462
2018-05-01 $15.65 $15.81 $15.65 $15.75 $10.70 17,075
2018-04-30 $16.08 $16.08 $15.91 $15.91 $10.80 17,949
2018-04-27 $16.29 $16.29 $16.16 $16.16 $10.97 3,804
2018-04-26 $16.06 $16.08 $16.03 $16.08 $10.92 4,076
2018-04-25 $15.88 $15.92 $15.71 $15.90 $10.80 1,292
2018-04-24 $16.30 $16.30 $16.00 $16.02 $10.88 1,240
2018-04-23 $16.31 $16.31 $16.12 $16.12 $10.95 1,314
2018-04-20 $16.28 $16.33 $16.28 $16.30 $11.07 7,669
2018-04-19 $16.36 $16.39 $16.32 $16.39 $11.13 2,582
2018-04-18 $16.40 $16.46 $16.40 $16.46 $11.18 1,229
2018-04-17 $16.05 $16.07 $16.05 $16.05 $10.90 1,169
2018-04-16 $15.80 $15.82 $15.80 $15.82 $10.74 369
2018-04-13 $15.97 $15.98 $15.97 $15.98 $10.85 870
2018-04-12 $16.18 $16.25 $16.18 $16.18 $10.99 10,792
2018-04-11 $16.07 $16.14 $16.07 $16.14 $10.96 1,886
2018-04-10 $15.71 $15.95 $15.70 $15.95 $10.83 2,806
2018-04-09 $16.05 $16.09 $15.68 $15.68 $10.65 2,206
2018-04-06 $16.34 $16.36 $16.15 $16.19 $10.99 2,023
2018-04-05 $16.55 $16.57 $16.44 $16.44 $11.16 2,220
2018-04-04 $16.07 $16.32 $15.92 $16.27 $11.05 45,564
2018-04-03 $16.61 $16.61 $16.33 $16.33 $11.09 987
2018-04-02 $16.66 $16.71 $16.35 $16.55 $11.24 5,254
2018-03-29 $16.19 $16.19 $16.19 $16.19 $10.99 118
2018-03-28 $16.20 $16.23 $16.17 $16.19 $10.99 4,041
2018-03-27 $16.60 $16.60 $16.41 $16.41 $11.14 1,879
2018-03-26 $16.70 $16.81 $16.62 $16.81 $11.42 13,063
2018-03-23 $16.51 $16.68 $16.47 $16.68 $11.33 8,603
2018-03-22 $16.72 $16.72 $16.56 $16.58 $11.26 1,366
2018-03-21 $16.91 $16.95 $16.85 $16.95 $11.41 1,021
2018-03-20 $16.77 $16.79 $16.66 $16.66 $11.22 3,171
2018-03-19 $16.80 $16.89 $16.75 $16.80 $11.31 18,507
2018-03-16 $16.85 $16.95 $16.85 $16.95 $11.41 10,154
2018-03-15 $17.13 $17.13 $16.91 $16.97 $11.43 1,661
2018-03-14 $17.07 $17.12 $17.07 $17.12 $11.53 468
2018-03-13 $17.35 $17.36 $17.17 $17.17 $11.56 3,473
2018-03-12 $17.24 $17.29 $17.22 $17.29 $11.64 1,276
2018-03-09 $17.07 $17.09 $17.07 $17.09 $11.51 12,402
2018-03-08 $16.89 $16.89 $16.69 $16.80 $11.31 1,132
2018-03-07 $16.99 $17.01 $16.79 $16.94 $11.41 3,881
2018-03-06 $17.19 $17.27 $17.16 $17.19 $11.58 3,095
2018-03-05 $17.05 $17.11 $17.05 $17.07 $11.50 7,055
2018-03-02 $16.83 $17.03 $16.80 $17.03 $11.47 1,793
2018-03-01 $17.14 $17.24 $17.00 $17.07 $11.50 7,121
2018-02-28 $17.45 $17.45 $17.22 $17.27 $11.63 2,620
2018-02-27 $17.67 $17.67 $17.33 $17.38 $11.70 9,185
2018-02-26 $17.59 $17.59 $17.59 $17.59 $11.85 442
2018-02-23 $17.21 $17.45 $17.21 $17.45 $11.75 3,687
2018-02-22 $17.09 $17.14 $17.09 $17.10 $11.52 2,098
2018-02-21 $17.05 $17.16 $17.04 $17.05 $11.48 5,108
2018-02-20 $16.99 $17.02 $16.95 $16.97 $11.43 5,826
2018-02-16 $16.65 $16.87 $16.65 $16.87 $11.36 1,786
2018-02-15 $16.90 $16.94 $16.85 $16.93 $11.40 16,505
2018-02-14 $16.31 $16.88 $16.31 $16.87 $11.36 8,860
2018-02-13 $16.36 $16.41 $16.29 $16.30 $10.98 922
2018-02-12 $16.29 $16.43 $16.13 $16.21 $10.92 3,243
2018-02-09 $16.02 $16.15 $15.61 $16.00 $10.78 7,696
2018-02-08 $16.36 $16.38 $15.82 $15.84 $10.67 5,046
2018-02-07 $16.78 $16.80 $16.34 $16.48 $11.10 5,127
2018-02-06 $16.39 $16.85 $16.39 $16.85 $11.35 6,230
2018-02-05 $16.61 $16.74 $16.16 $16.60 $11.18 6,076
2018-02-02 $17.01 $17.04 $16.77 $16.77 $11.29 8,494
2018-02-01 $17.36 $17.38 $17.28 $17.28 $11.64 3,073
2018-01-31 $17.28 $17.28 $17.28 $17.28 $11.64 448
2018-01-30 $17.08 $17.11 $16.89 $17.02 $11.46 109,480
2018-01-29 $17.45 $17.45 $17.13 $17.22 $11.60 10,372
2018-01-26 $17.29 $17.36 $17.22 $17.31 $11.66 4,221
2018-01-25 $17.17 $17.37 $17.13 $17.16 $11.56 36,553
2018-01-24 $16.62 $17.09 $16.62 $17.09 $11.51 3,277
2018-01-23 $16.26 $16.26 $16.05 $16.19 $10.90 106,345
2018-01-22 $16.53 $16.53 $16.42 $16.46 $11.08 17,233
2018-01-19 $16.50 $16.50 $16.41 $16.50 $11.11 4,298
2018-01-18 $16.39 $16.39 $16.30 $16.39 $11.04 1,112
2018-01-17 $16.17 $16.43 $16.17 $16.32 $10.99 870
2018-01-16 $16.35 $16.35 $16.22 $16.22 $10.92 4,699
2018-01-12 $16.13 $16.22 $16.06 $16.18 $10.90 8,421
2018-01-11 $15.90 $16.15 $15.90 $16.14 $10.87 7,161
2018-01-10 $15.78 $15.92 $15.78 $15.80 $10.64 59,382
2018-01-09 $16.03 $16.03 $15.87 $15.88 $10.69 13,738
2018-01-08 $16.17 $16.18 $16.06 $16.06 $10.82 1,485
2018-01-05 $16.10 $16.21 $16.03 $16.21 $10.92 41,942
2018-01-04 $16.24 $16.29 $16.09 $16.09 $10.84 20,402
2018-01-03 $16.05 $16.13 $15.92 $16.13 $10.86 68,594
2018-01-02 $15.82 $15.89 $15.80 $15.80 $10.64 25,057
2017-12-29 $15.59 $15.61 $15.51 $15.52 $10.45 4,635
2017-12-28 $15.46 $15.46 $15.39 $15.39 $10.36 4,208
2017-12-27 $15.29 $15.39 $15.23 $15.26 $10.28 13,103
2017-12-26 $15.09 $15.26 $15.09 $15.17 $10.22 9,391
2017-12-22 $14.97 $15.00 $14.96 $14.96 $10.07 14,592
2017-12-21 $14.72 $14.98 $14.72 $14.89 $10.03 21,007
2017-12-20 $15.50 $15.58 $15.50 $15.56 $9.93 3,052
2017-12-19 $15.44 $15.45 $15.30 $15.37 $9.81 11,283
2017-12-18 $15.62 $15.62 $15.51 $15.53 $9.92 1,861
2017-12-15 $15.36 $15.36 $15.34 $15.35 $9.80 1,020
2017-12-14 $15.16 $15.20 $15.13 $15.14 $9.67 28,199
2017-12-13 $15.63 $15.63 $15.28 $15.32 $9.78 13,823
2017-12-12 $15.18 $15.76 $15.18 $15.68 $10.01 53,277
2017-12-11 $15.51 $15.53 $15.41 $15.44 $9.86 7,015
2017-12-08 $15.57 $15.57 $15.41 $15.46 $9.87 6,980
2017-12-07 $15.10 $15.38 $15.10 $15.37 $9.81 3,316
2017-12-06 $15.64 $15.64 $15.64 $15.64 $9.99 12,483
2017-12-05 $15.66 $15.72 $15.41 $15.41 $9.84 7,026
2017-12-04 $15.59 $15.60 $15.50 $15.50 $9.90 3,092
2017-12-01 $15.30 $15.34 $15.25 $15.25 $9.74 3,196
2017-11-30 $15.29 $15.31 $15.00 $15.09 $9.63 16,727
2017-11-29 $15.84 $15.84 $15.56 $15.56 $9.93 7,196
2017-11-28 $15.95 $16.09 $15.95 $16.01 $10.22 1,861
2017-11-27 $15.85 $15.97 $15.85 $15.97 $10.20 7,357
2017-11-24 $16.02 $16.02 $16.01 $16.01 $10.22 351
2017-11-22 $15.86 $16.06 $15.86 $16.05 $10.25 12,751
2017-11-21 $15.78 $15.91 $15.78 $15.79 $10.08 25,035
2017-11-20 $15.50 $15.71 $15.50 $15.71 $10.03 19,094
2017-11-17 $15.36 $15.51 $15.36 $15.50 $9.90 2,620
2017-11-16 $15.19 $15.30 $15.14 $15.29 $9.76 23,581
2017-11-15 $14.69 $14.80 $14.56 $14.78 $9.44 15,661
2017-11-14 $15.17 $15.17 $14.77 $14.77 $9.43 20,089
2017-11-13 $15.05 $15.18 $15.00 $15.15 $9.67 17,796
2017-11-10 $15.12 $15.27 $15.07 $15.07 $9.62 8,944
2017-11-09 $15.58 $15.66 $15.46 $15.51 $9.90 2,277
2017-11-08 $15.55 $15.71 $15.41 $15.71 $10.03 9,831
2017-11-07 $15.61 $15.61 $15.30 $15.35 $9.80 3,055
2017-11-06 $15.50 $15.71 $15.50 $15.71 $10.03 4,418
2017-11-03 $15.47 $15.48 $15.20 $15.34 $9.79 9,411
2017-11-02 $15.66 $15.70 $15.59 $15.69 $10.02 17,002
2017-11-01 $15.87 $15.87 $15.87 $15.87 $10.13 276
2017-10-31 $15.77 $15.84 $15.72 $15.81 $10.09 9,396
2017-10-30 $15.98 $16.06 $15.76 $15.78 $10.08 15,226
2017-10-27 $16.26 $16.30 $16.14 $16.28 $10.39 6,791
2017-10-26 $16.19 $16.19 $16.07 $16.07 $10.26 6,990
2017-10-25 $16.59 $16.59 $16.26 $16.42 $10.48 1,119
2017-10-24 $16.45 $16.46 $16.26 $16.41 $10.48 7,162
2017-10-23 $16.77 $16.77 $16.53 $16.53 $10.55 3,694
2017-10-20 $16.91 $16.91 $16.85 $16.87 $10.77 1,345
2017-10-19 $16.66 $16.79 $16.62 $16.77 $10.71 7,888
2017-10-18 $16.77 $16.88 $16.74 $16.88 $10.77 1,252
2017-10-17 $16.92 $16.92 $16.68 $16.68 $10.65 1,581
2017-10-16 $17.21 $17.25 $16.98 $16.98 $10.84 3,005
2017-10-13 $17.19 $17.19 $17.10 $17.17 $10.96 649
2017-10-12 $17.12 $17.12 $17.02 $17.04 $10.88 2,804
2017-10-11 $17.25 $17.25 $17.08 $17.12 $10.93 5,232
2017-10-10 $17.12 $17.16 $17.02 $17.09 $10.91 4,929
2017-10-09 $16.86 $16.86 $16.80 $16.85 $10.76 1,589
2017-10-06 $16.98 $17.11 $16.87 $17.08 $10.91 11,812
2017-10-05 $17.56 $17.60 $17.27 $17.27 $11.03 4,086
2017-10-04 $17.22 $17.37 $17.22 $17.29 $11.04 11,350
2017-10-03 $16.99 $17.19 $16.99 $17.18 $10.97 16,472
2017-10-02 $16.65 $16.74 $16.64 $16.74 $10.69 19,512
2017-09-29 $16.42 $16.60 $16.42 $16.58 $10.59 10,162
2017-09-28 $16.20 $16.32 $16.20 $16.23 $10.36 9,411
2017-09-27 $16.46 $16.52 $16.08 $16.15 $10.31 14,900
2017-09-26 $16.76 $16.76 $16.63 $16.67 $10.64 25,552
2017-09-25 $16.91 $16.94 $16.71 $16.71 $10.67 5,892
2017-09-22 $17.21 $17.25 $17.14 $17.17 $10.96 3,023
2017-09-21 $17.27 $17.27 $17.10 $17.17 $10.96 14,483
2017-09-20 $18.24 $18.24 $17.86 $18.06 $11.11 31,041
2017-09-19 $18.07 $18.08 $18.01 $18.01 $11.08 2,232
2017-09-18 $18.15 $18.17 $18.01 $18.03 $11.09 8,702
2017-09-15 $18.02 $18.22 $18.02 $18.18 $11.18 3,642
2017-09-14 $17.76 $17.97 $17.75 $17.97 $11.05 7,332
2017-09-13 $17.61 $17.75 $17.57 $17.67 $10.87 9,542
2017-09-12 $17.85 $17.97 $17.70 $17.77 $10.93 8,150
2017-09-11 $18.13 $18.20 $18.02 $18.02 $11.08 5,992
2017-09-08 $17.98 $17.98 $17.86 $17.86 $10.98 12,588
2017-09-07 $17.96 $17.98 $17.89 $17.96 $11.05 15,195
2017-09-06 $17.65 $17.77 $17.60 $17.75 $10.92 4,187
2017-09-05 $17.52 $17.60 $17.34 $17.43 $10.72 57,354
2017-09-01 $17.06 $17.09 $16.95 $17.00 $10.46 1,880
2017-08-31 $16.79 $16.83 $16.71 $16.83 $10.35 2,817
2017-08-30 $16.64 $16.64 $16.53 $16.61 $10.22 4,576
2017-08-29 $16.54 $16.64 $16.54 $16.60 $10.21 8,113
2017-08-28 $16.69 $16.74 $16.60 $16.62 $10.22 1,476
2017-08-25 $16.63 $16.76 $16.60 $16.60 $10.21 1,876
2017-08-24 $16.54 $16.65 $16.49 $16.61 $10.22 3,203
2017-08-23 $16.34 $16.43 $16.33 $16.38 $10.07 7,316
2017-08-22 $16.15 $16.33 $16.15 $16.23 $9.98 7,160
2017-08-21 $16.09 $16.09 $15.89 $15.89 $9.77 9,955
2017-08-18 $15.75 $15.94 $15.71 $15.94 $9.80 264,070
2017-08-17 $16.05 $16.05 $15.73 $15.77 $9.70 3,916
2017-08-16 $15.97 $16.11 $15.92 $16.11 $9.91 6,618
2017-08-15 $15.80 $15.83 $15.73 $15.78 $9.71 6,991
2017-08-14 $15.64 $15.94 $15.64 $15.67 $9.64 7,346
2017-08-11 $15.49 $15.73 $15.49 $15.63 $9.61 33,948
2017-08-10 $15.76 $15.76 $15.50 $15.50 $9.53 11,945
2017-08-09 $15.83 $15.86 $15.73 $15.82 $9.73 9,880
2017-08-08 $15.94 $16.09 $15.94 $16.01 $9.85 34,537
2017-08-07 $15.82 $16.05 $15.82 $16.05 $9.87 3,982
2017-08-04 $15.78 $15.82 $15.74 $15.80 $9.72 22,712
2017-08-03 $15.80 $15.80 $15.73 $15.78 $9.71 5,780
2017-08-02 $15.56 $15.81 $15.56 $15.77 $9.70 90,283
2017-08-01 $15.67 $15.71 $15.59 $15.60 $9.59 230,556
2017-07-31 $15.59 $15.60 $15.48 $15.58 $9.58 351,570
2017-07-28 $15.29 $15.44 $15.29 $15.44 $9.50 5,686
2017-07-27 $15.41 $15.43 $15.31 $15.34 $9.43 3,889
2017-07-26 $15.27 $15.38 $15.25 $15.35 $9.44 4,645
2017-07-25 $15.45 $15.45 $15.25 $15.31 $9.42 13,106
2017-07-24 $15.35 $15.37 $15.29 $15.35 $9.44 16,419
2017-07-21 $15.46 $15.47 $15.33 $15.35 $9.44 33,627
2017-07-20 $15.39 $15.40 $15.28 $15.38 $9.46 20,008
2017-07-19 $15.35 $15.41 $15.25 $15.29 $9.40 18,654
2017-07-18 $15.14 $15.33 $15.14 $15.32 $9.42 10,296
2017-07-17 $15.13 $15.21 $15.11 $15.14 $9.31 33,037
2017-07-14 $15.01 $15.16 $15.01 $15.11 $9.29 19,409
2017-07-13 $14.91 $14.97 $14.86 $14.97 $9.21 41,780
2017-07-12 $14.59 $14.85 $14.57 $14.84 $9.13 14,006
2017-07-11 $14.30 $14.48 $14.27 $14.48 $8.91 17,588
2017-07-10 $14.13 $14.30 $14.13 $14.30 $8.80 21,927
2017-07-07 $14.06 $14.06 $13.90 $14.01 $8.62 43,220
2017-07-06 $14.05 $14.05 $13.93 $13.99 $8.60 25,273
2017-07-05 $13.93 $14.07 $13.84 $14.05 $8.64 18,414
2017-07-03 $13.99 $14.01 $13.88 $13.91 $8.56 14,968
2017-06-30 $13.76 $13.85 $13.68 $13.79 $8.48 76,259
2017-06-29 $13.71 $13.73 $13.58 $13.65 $8.40 15,132
2017-06-28 $13.54 $13.72 $13.51 $13.72 $8.44 32,263
2017-06-27 $13.59 $13.59 $13.41 $13.49 $8.30 104,838
2017-06-26 $13.53 $13.66 $13.50 $13.65 $8.40 60,179
2017-06-23 $13.31 $13.38 $13.29 $13.32 $8.19 22,773
2017-06-22 $13.32 $13.41 $13.27 $13.31 $8.19 7,853
2017-06-21 $13.72 $13.72 $13.58 $13.59 $8.12 8,608
2017-06-20 $13.99 $13.99 $13.65 $13.66 $8.16 13,333
2017-06-19 $14.07 $14.18 $14.04 $14.10 $8.43 42,289
2017-06-16 $14.07 $14.14 $13.96 $14.13 $8.45 71,426
2017-06-15 $14.02 $14.02 $13.86 $14.00 $8.37 127,034
2017-06-14 $14.14 $14.23 $14.00 $14.12 $8.44 80,385
2017-06-13 $13.88 $14.04 $13.82 $14.00 $8.37 368,115
2017-06-12 $14.03 $14.12 $13.83 $13.98 $8.36 337,091
2017-06-09 $14.39 $14.39 $14.01 $14.05 $8.40 10,115,538
2017-06-08 $14.33 $14.37 $14.16 $14.34 $8.57 179,619
2017-06-07 $14.51 $14.56 $14.34 $14.46 $8.64 2,331,951
2017-06-06 $14.42 $14.51 $14.30 $14.51 $8.67 9,728
2017-06-05 $14.33 $14.43 $14.28 $14.31 $8.55 10,728
2017-06-02 $14.50 $14.54 $14.36 $14.45 $8.64 11,345
2017-06-01 $14.84 $14.85 $14.38 $14.38 $8.60 74,610
2017-05-31 $14.83 $14.83 $14.63 $14.65 $8.76 21,118
2017-05-30 $14.86 $14.88 $14.73 $14.85 $8.88 23,150
2017-05-26 $14.76 $14.82 $14.70 $14.76 $8.82 25,386
2017-05-25 $14.61 $14.61 $14.35 $14.52 $8.68 18,839
2017-05-24 $14.51 $14.71 $14.38 $14.38 $8.60 20,793
2017-05-23 $14.16 $14.46 $14.16 $14.45 $8.64 33,350
2017-05-22 $14.10 $14.23 $13.81 $14.01 $8.37 150,583
2017-05-19 $14.22 $14.48 $13.98 $14.48 $8.65 474,318
2017-05-18 $13.91 $14.40 $12.96 $13.36 $7.99 153,618
2017-05-17 $16.24 $16.33 $15.94 $15.94 $9.53 26,520
2017-05-16 $16.35 $16.49 $16.32 $16.49 $9.86 16,863
2017-05-15 $16.31 $16.35 $16.23 $16.29 $9.74 28,305
2017-05-12 $16.04 $16.21 $16.04 $16.11 $9.63 15,756
2017-05-11 $15.78 $15.89 $15.76 $15.83 $9.46 45,623
2017-05-10 $15.85 $15.86 $15.68 $15.68 $9.37 40,618
2017-05-09 $15.27 $15.49 $15.27 $15.49 $9.26 6,014
2017-05-08 $15.17 $15.29 $15.05 $15.05 $9.00 7,886
2017-05-05 $15.36 $15.43 $15.31 $15.36 $9.18 70,582
2017-05-04 $15.41 $15.41 $15.00 $15.09 $9.02 31,981
2017-05-03 $15.73 $15.73 $15.47 $15.61 $9.33 55,261
2017-05-02 $15.41 $15.75 $15.41 $15.71 $9.39 36,029
2017-05-01 $15.23 $15.40 $15.23 $15.35 $9.17 11,296
2017-04-28 $14.85 $15.27 $14.85 $15.15 $9.06 20,297
2017-04-27 $15.10 $15.10 $14.88 $14.97 $8.95 11,870
2017-04-26 $14.99 $15.16 $14.85 $15.05 $9.00 21,765
2017-04-25 $14.99 $15.22 $14.91 $15.16 $9.06 76,360
2017-04-24 $15.17 $15.26 $15.07 $15.14 $9.05 6,813
2017-04-21 $14.92 $14.96 $14.82 $14.83 $8.86 27,532
2017-04-20 $14.86 $15.08 $14.84 $14.92 $8.92 47,835
2017-04-19 $15.15 $15.17 $14.92 $14.95 $8.93 8,770
2017-04-18 $15.17 $15.39 $15.16 $15.18 $9.07 16,022
2017-04-17 $15.19 $15.36 $15.16 $15.31 $9.15 175,527
2017-04-13 $15.07 $15.23 $14.83 $14.83 $8.86 12,057
2017-04-12 $15.19 $15.25 $15.07 $15.19 $9.08 16,087
2017-04-11 $15.23 $15.42 $15.06 $15.42 $9.22 31,144
2017-04-10 $15.30 $15.32 $15.19 $15.32 $9.15 5,385
2017-04-07 $15.24 $15.50 $15.23 $15.31 $9.15 6,036
2017-04-06 $15.57 $15.61 $15.30 $15.30 $9.15 9,192
2017-04-05 $16.05 $16.13 $15.65 $15.67 $9.37 71,495
2017-04-04 $15.66 $15.95 $15.61 $15.90 $9.50 5,795
2017-04-03 $15.75 $15.82 $15.59 $15.80 $9.44 28,052
2017-03-31 $15.43 $15.75 $15.33 $15.65 $9.35 22,194
2017-03-30 $15.59 $15.71 $15.46 $15.46 $9.24 7,949
2017-03-29 $15.45 $15.78 $15.45 $15.78 $9.43 11,047
2017-03-28 $15.39 $15.55 $15.36 $15.53 $9.28 8,952
2017-03-27 $15.41 $15.56 $15.28 $15.56 $9.30 19,937
2017-03-24 $15.42 $15.60 $15.42 $15.60 $9.32 17,104
2017-03-23 $15.40 $15.57 $15.27 $15.42 $9.22 34,533
2017-03-22 $15.47 $15.72 $15.42 $15.67 $9.31 14,984
2017-03-21 $16.00 $16.06 $15.56 $15.60 $9.27 48,181
2017-03-20 $15.93 $16.23 $15.93 $16.21 $9.63 45,272
2017-03-17 $16.25 $16.25 $15.86 $16.05 $9.54 30,063
2017-03-16 $16.30 $16.37 $16.16 $16.19 $9.62 8,697
2017-03-15 $15.70 $16.37 $15.55 $16.24 $9.65 20,853
2017-03-14 $15.88 $15.93 $15.65 $15.78 $9.38 44,493
2017-03-13 $15.69 $15.99 $15.69 $15.99 $9.50 7,931
2017-03-10 $15.76 $15.76 $15.56 $15.74 $9.35 18,088
2017-03-09 $15.73 $15.77 $15.39 $15.45 $9.18 11,679
2017-03-08 $16.16 $16.16 $15.67 $15.68 $9.32 54,922
2017-03-07 $16.47 $16.52 $16.29 $16.29 $9.68 14,996
2017-03-06 $16.42 $16.57 $16.30 $16.31 $9.69 22,294
2017-03-03 $16.20 $16.56 $16.16 $16.45 $9.78 14,682
2017-03-02 $16.47 $16.47 $16.06 $16.06 $9.54 22,151
2017-03-01 $16.55 $16.69 $16.32 $16.61 $9.87 205,547
2017-02-28 $16.51 $16.51 $16.13 $16.13 $9.59 12,050
2017-02-27 $16.40 $16.49 $16.33 $16.48 $9.79 16,635
2017-02-24 $16.44 $16.49 $16.18 $16.32 $9.70 103,986
2017-02-23 $17.07 $17.26 $16.64 $16.66 $9.90 25,024
2017-02-22 $17.07 $17.07 $16.87 $16.99 $10.10 16,531
2017-02-21 $16.90 $17.06 $16.90 $17.06 $10.14 18,913
2017-02-17 $16.54 $16.71 $16.48 $16.63 $9.88 136,515
2017-02-16 $17.00 $17.02 $16.61 $16.65 $9.90 80,843
2017-02-15 $16.53 $16.95 $16.53 $16.87 $10.03 51,040
2017-02-14 $16.48 $16.53 $16.12 $16.44 $9.77 18,579
2017-02-13 $16.46 $16.48 $16.31 $16.35 $9.72 23,910
2017-02-10 $15.94 $16.30 $15.94 $16.25 $9.66 37,343
2017-02-09 $15.83 $15.84 $15.73 $15.79 $9.38 5,750
2017-02-08 $15.68 $15.90 $15.64 $15.77 $9.37 7,274
2017-02-07 $15.75 $15.79 $15.57 $15.63 $9.29 27,392
2017-02-06 $15.88 $15.88 $15.59 $15.63 $9.29 17,921
2017-02-03 $16.00 $16.11 $15.84 $15.92 $9.46 143,329
2017-02-02 $15.90 $15.96 $15.79 $15.95 $9.48 165,532
2017-02-01 $15.84 $15.84 $15.55 $15.77 $9.37 33,219
2017-01-31 $15.79 $15.79 $15.45 $15.52 $9.22 17,230
2017-01-30 $15.83 $15.83 $15.45 $15.52 $9.22 92,624
2017-01-27 $15.75 $15.91 $15.75 $15.83 $9.41 55,203
2017-01-26 $15.97 $15.97 $15.51 $15.80 $9.39 139,082
2017-01-25 $15.72 $15.87 $15.69 $15.74 $9.35 19,614
2017-01-24 $15.79 $15.86 $15.58 $15.67 $9.31 38,541
2017-01-23 $15.25 $15.75 $15.25 $15.62 $9.28 59,788
2017-01-20 $15.02 $15.19 $14.97 $15.19 $9.03 14,950
2017-01-19 $14.98 $15.01 $14.81 $14.93 $8.87 12,657
2017-01-18 $14.93 $15.07 $14.77 $14.84 $8.82 38,384
2017-01-17 $15.19 $15.19 $14.76 $15.06 $8.95 18,990
2017-01-13 $14.89 $14.96 $14.74 $14.83 $8.81 81,658
2017-01-12 $15.05 $15.13 $14.97 $15.05 $8.94 6,163
2017-01-11 $14.65 $14.73 $14.25 $14.72 $8.75 36,867
2017-01-10 $14.65 $14.65 $14.43 $14.47 $8.60 100,049
2017-01-09 $14.55 $14.57 $14.41 $14.41 $8.56 15,604
2017-01-06 $14.35 $14.42 $14.25 $14.36 $8.53 15,577
2017-01-05 $14.39 $14.56 $14.39 $14.51 $8.62 10,916
2017-01-04 $14.30 $14.45 $14.28 $14.37 $8.54 8,057
2017-01-03 $13.94 $14.14 $13.94 $14.03 $8.34 18,986
2016-12-30 $13.83 $13.83 $13.66 $13.67 $8.12 5,162
2016-12-29 $13.75 $13.91 $13.73 $13.83 $8.22 6,001
2016-12-28 $13.52 $13.70 $13.52 $13.62 $8.09 9,246
2016-12-27 $13.30 $13.47 $13.30 $13.47 $8.01 9,984
2016-12-23 $13.11 $13.30 $13.11 $13.24 $7.87 3,450
2016-12-22 $12.87 $13.10 $12.82 $13.09 $7.78 42,752
2016-12-21 $13.27 $13.27 $12.80 $12.91 $7.67 41,059
2016-12-20 $12.83 $12.86 $12.76 $12.79 $7.57 35,328
2016-12-19 $12.99 $12.99 $12.80 $12.86 $7.61 20,859
2016-12-16 $13.03 $13.06 $12.84 $12.91 $7.64 25,326
2016-12-15 $12.78 $13.01 $12.78 $12.94 $7.66 59,129
2016-12-14 $13.20 $13.22 $12.82 $12.85 $7.61 13,076
2016-12-13 $13.14 $13.31 $13.14 $13.24 $7.84 28,858
2016-12-12 $13.08 $13.19 $13.07 $13.11 $7.76 74,797
2016-12-09 $13.31 $13.33 $13.17 $13.19 $7.81 25,599
2016-12-08 $13.20 $13.27 $13.14 $13.26 $7.85 27,298
2016-12-07 $13.22 $13.27 $13.11 $13.25 $7.84 28,756
2016-12-06 $12.93 $13.11 $12.93 $13.10 $7.75 8,067
2016-12-05 $12.64 $12.86 $12.64 $12.85 $7.61 6,272
2016-12-02 $12.68 $12.82 $12.66 $12.68 $7.51 7,142
2016-12-01 $13.08 $13.08 $12.57 $12.65 $7.49 23,445
2016-11-30 $13.49 $13.58 $13.36 $13.36 $7.91 24,047
2016-11-29 $13.41 $13.55 $13.32 $13.35 $7.90 12,479
2016-11-28 $13.30 $13.63 $13.30 $13.58 $8.04 20,027
2016-11-25 $13.27 $13.32 $13.21 $13.21 $7.82 4,867
2016-11-23 $13.23 $13.43 $13.23 $13.43 $7.95 9,271
2016-11-22 $13.73 $13.73 $13.51 $13.54 $8.01 22,077
2016-11-21 $13.29 $13.52 $13.29 $13.49 $7.99 15,430
2016-11-18 $13.13 $13.27 $13.07 $13.19 $7.81 33,116
2016-11-17 $13.27 $13.38 $12.97 $13.02 $7.71 8,557
2016-11-16 $13.22 $13.29 $13.04 $13.22 $7.83 23,248
2016-11-15 $13.38 $13.40 $13.14 $13.32 $7.88 21,522
2016-11-14 $13.00 $13.00 $12.69 $12.92 $7.65 145,282
2016-11-11 $13.16 $13.36 $12.66 $13.11 $7.76 47,965
2016-11-10 $14.10 $14.10 $13.46 $13.46 $7.97 10,662
2016-11-09 $14.64 $14.97 $14.58 $14.72 $8.71 85,040
2016-11-08 $15.10 $15.25 $15.09 $15.14 $8.96 17,841
2016-11-07 $15.13 $15.13 $14.91 $15.07 $8.92 10,060
2016-11-04 $14.38 $14.84 $14.38 $14.50 $8.58 14,381
2016-11-03 $14.92 $14.92 $14.49 $14.49 $8.58 7,424
2016-11-02 $14.67 $14.78 $14.44 $14.59 $8.64 25,133
2016-11-01 $15.35 $15.36 $14.78 $14.87 $8.80 88,917
2016-10-31 $15.42 $15.53 $15.31 $15.37 $9.10 35,639
2016-10-28 $15.27 $15.38 $15.16 $15.19 $8.99 207,786
2016-10-27 $15.40 $15.53 $15.35 $15.41 $9.12 7,096
2016-10-26 $15.39 $15.45 $15.23 $15.31 $9.06 30,799
2016-10-25 $15.38 $15.53 $15.30 $15.45 $9.15 4,188
2016-10-24 $15.52 $15.52 $15.38 $15.38 $9.10 7,096
2016-10-21 $15.07 $15.30 $15.07 $15.19 $8.99 5,996
2016-10-20 $15.08 $15.32 $15.08 $15.25 $9.03 10,147
2016-10-19 $15.17 $15.19 $15.03 $15.13 $8.95 41,678
2016-10-18 $14.98 $15.17 $14.91 $15.09 $8.93 7,103
2016-10-17 $14.61 $14.85 $14.61 $14.75 $8.73 10,509
2016-10-14 $14.75 $14.88 $14.62 $14.62 $8.65 17,561
2016-10-13 $14.36 $14.66 $14.31 $14.58 $8.63 7,124
2016-10-12 $14.50 $14.50 $14.42 $14.42 $8.54 2,524
2016-10-11 $14.42 $14.56 $14.36 $14.46 $8.56 5,403
2016-10-10 $14.51 $14.53 $14.43 $14.47 $8.57 20,384
2016-10-07 $14.50 $14.50 $14.26 $14.37 $8.51 6,432
2016-10-06 $14.20 $14.34 $14.19 $14.30 $8.46 5,955
2016-10-05 $14.10 $14.31 $14.10 $14.20 $8.41 5,797
2016-10-04 $14.08 $14.12 $13.81 $13.87 $8.21 13,957
2016-10-03 $13.94 $14.18 $13.94 $14.13 $8.36 7,491
2016-09-30 $13.80 $13.91 $13.72 $13.72 $8.12 13,140
2016-09-29 $14.20 $14.21 $13.79 $13.81 $8.17 5,550
2016-09-28 $14.01 $14.19 $13.89 $14.19 $8.40 5,631
2016-09-27 $13.78 $13.95 $13.70 $13.93 $8.25 31,412
2016-09-26 $13.91 $13.91 $13.71 $13.71 $8.12 5,867
2016-09-23 $14.12 $14.16 $13.87 $13.88 $8.22 6,716
2016-09-22 $14.33 $14.33 $14.04 $14.07 $8.33 18,499
2016-09-21 $13.89 $14.10 $13.76 $14.10 $8.35 27,129
2016-09-20 $13.80 $13.87 $13.75 $13.75 $8.13 63,209
2016-09-19 $13.73 $13.80 $13.60 $13.71 $8.10 4,740
2016-09-16 $13.51 $13.63 $13.49 $13.58 $8.02 2,648
2016-09-15 $13.54 $13.68 $13.43 $13.58 $8.02 14,768
2016-09-14 $13.42 $13.46 $13.29 $13.37 $7.90 18,164
2016-09-13 $13.75 $13.75 $13.31 $13.41 $7.93 11,274
2016-09-12 $13.63 $14.00 $13.61 $13.98 $8.26 19,431
2016-09-09 $14.25 $14.25 $13.84 $13.84 $8.18 5,561
2016-09-08 $14.67 $14.71 $14.52 $14.52 $8.58 16,765
2016-09-07 $14.57 $14.63 $14.49 $14.61 $8.63 27,615
2016-09-06 $14.22 $14.58 $14.19 $14.52 $8.58 8,392
2016-09-02 $14.16 $14.29 $14.12 $14.17 $8.37 299,671
2016-09-01 $13.91 $14.07 $13.78 $14.03 $8.29 43,029
2016-08-31 $14.08 $14.09 $13.85 $13.93 $8.23 7,695
2016-08-30 $13.98 $13.98 $13.85 $13.95 $8.24 11,378
2016-08-29 $13.73 $14.06 $13.73 $13.97 $8.26 21,604
2016-08-26 $13.92 $14.14 $13.57 $13.58 $8.03 10,631
2016-08-25 $13.82 $13.82 $13.64 $13.74 $8.12 21,632
2016-08-24 $13.67 $13.88 $13.55 $13.77 $8.14 63,071
2016-08-23 $13.92 $14.02 $13.76 $13.76 $8.13 7,560
2016-08-22 $14.06 $14.09 $13.80 $13.87 $8.20 107,114
2016-08-19 $14.03 $14.16 $14.03 $14.16 $8.37 5,384
2016-08-18 $14.32 $14.32 $13.98 $14.12 $8.34 42,148
2016-08-17 $14.07 $14.15 $13.87 $14.11 $8.34 278,550
2016-08-16 $14.18 $14.41 $14.15 $14.29 $8.44 1,269,316
2016-08-15 $14.31 $14.34 $14.17 $14.17 $8.37 15,159
2016-08-12 $14.38 $14.38 $14.06 $14.06 $8.31 1,694
2016-08-11 $14.25 $14.31 $14.14 $14.31 $8.46 3,081
2016-08-10 $14.19 $14.25 $14.12 $14.12 $8.34 27,410
2016-08-09 $14.24 $14.33 $14.13 $14.23 $8.41 14,339
2016-08-08 $14.13 $14.13 $14.13 $14.13 $8.35 113
2016-08-05 $14.09 $14.14 $14.09 $14.14 $8.36 1,041
2016-08-04 $13.84 $14.06 $13.84 $13.99 $8.27 1,587
2016-08-03 $13.48 $13.69 $13.48 $13.67 $8.08 3,910
2016-08-02 $13.57 $13.59 $13.51 $13.51 $7.98 3,925
2016-08-01 $13.71 $13.77 $13.58 $13.60 $8.04 7,899
2016-07-29 $13.72 $13.80 $13.72 $13.78 $8.14 10,847
2016-07-28 $13.40 $13.53 $13.33 $13.37 $7.90 22,441
2016-07-27 $13.60 $13.64 $13.44 $13.64 $8.06 6,144
2016-07-26 $13.69 $13.69 $13.57 $13.62 $8.05 3,689
2016-07-25 $13.68 $13.68 $13.38 $13.42 $7.93 8,060
2016-07-22 $13.42 $13.64 $13.42 $13.64 $8.06 1,213
2016-07-21 $13.44 $13.49 $13.36 $13.42 $7.93 7,007
2016-07-20 $13.65 $13.65 $13.48 $13.51 $7.98 753
2016-07-19 $13.51 $13.56 $13.42 $13.56 $8.01 9,898
2016-07-18 $13.40 $13.51 $13.40 $13.48 $7.97 11,786
2016-07-15 $13.28 $13.29 $13.13 $13.14 $7.77 76,611
2016-07-14 $13.32 $13.47 $13.32 $13.33 $7.88 91,901
2016-07-13 $12.91 $13.09 $12.90 $13.03 $7.70 26,263
2016-07-12 $13.11 $13.23 $12.91 $12.91 $7.63 16,635
2016-07-11 $12.85 $12.99 $12.83 $12.87 $7.61 21,964
2016-07-08 $12.58 $12.79 $12.50 $12.68 $7.49 137,234
2016-07-07 $12.35 $12.47 $12.18 $12.18 $7.20 163,229
2016-07-06 $12.58 $12.58 $12.18 $12.31 $7.27 70,369
2016-07-05 $12.80 $12.80 $12.47 $12.64 $7.47 36,260
2016-07-01 $12.98 $12.98 $12.61 $12.92 $7.64 8,319,402
2016-06-30 $12.93 $12.94 $12.64 $12.81 $7.57 204,605
2016-06-29 $12.50 $12.78 $12.50 $12.67 $7.49 367,897
2016-06-28 $12.00 $12.17 $12.00 $12.17 $7.19 20,812
2016-06-27 $11.68 $11.92 $11.55 $11.92 $7.04 60,906
2016-06-24 $11.99 $11.99 $11.99 $11.99 $7.09 36
2016-06-23 $11.79 $11.99 $11.79 $11.99 $7.09 1,123
2016-06-22 $11.65 $11.65 $11.51 $11.53 $6.81 1,500
2016-06-21 $11.54 $11.54 $11.54 $11.54 $6.73 1
2016-06-20 $11.57 $11.57 $11.54 $11.54 $6.73 1,280
2016-06-17 $11.31 $11.31 $11.31 $11.31 $6.60 400
2016-06-16 $10.71 $10.71 $10.71 $10.71 $6.25 500
2016-06-15 $10.88 $10.88 $10.88 $10.88 $6.35 100
2016-06-14 $10.93 $10.95 $10.93 $10.95 $6.39 1,200
2016-06-13 $11.11 $11.12 $11.11 $11.12 $6.49 272
2016-06-10 $11.68 $11.68 $11.68 $11.68 $6.82 0
2016-06-09 $11.64 $11.69 $11.64 $11.68 $6.82 1,481
2016-06-08 $11.77 $11.77 $11.77 $11.77 $6.87 230
2016-06-07 $11.33 $11.35 $11.33 $11.34 $6.62 9,801
2016-06-06 $11.25 $11.36 $11.25 $11.36 $6.63 13,472
2016-06-03 $11.12 $11.13 $11.12 $11.12 $6.49 840
2016-06-02 $10.50 $10.50 $10.50 $10.50 $6.13 0
2016-06-01 $10.50 $10.50 $10.50 $10.50 $6.13 252
2016-05-31 $10.46 $10.64 $10.46 $10.50 $6.13 3,035
2016-05-27 $10.72 $10.72 $10.72 $10.72 $6.25 37
2016-05-26 $10.72 $10.72 $10.72 $10.72 $6.25 0
2016-05-25 $10.72 $10.72 $10.72 $10.72 $6.25 10
2016-05-24 $10.83 $10.96 $10.72 $10.72 $6.25 1,546
2016-05-23 $10.77 $10.77 $10.77 $10.77 $6.28 201
2016-05-20 $11.03 $11.03 $11.03 $11.03 $6.44 450
2016-05-19 $11.15 $11.15 $11.15 $11.15 $6.50 0
2016-05-18 $11.09 $11.15 $11.09 $11.15 $6.50 802
2016-05-17 $11.27 $11.27 $11.27 $11.27 $6.58 355
2016-05-16 $11.57 $11.57 $11.57 $11.57 $6.75 209
2016-05-13 $11.50 $11.50 $11.50 $11.50 $6.71 752
2016-05-12 $11.73 $11.99 $11.56 $11.99 $7.00 935
2016-05-11 $11.84 $11.84 $11.83 $11.83 $6.90 531
2016-05-10 $11.41 $11.60 $11.41 $11.60 $6.77 1,294
2016-05-09 $10.81 $10.81 $10.76 $10.79 $6.30 6,971
2016-05-06 $11.38 $11.38 $11.38 $11.38 $6.64 85
2016-05-05 $11.38 $11.38 $11.38 $11.38 $6.64 0
2016-05-04 $11.38 $11.38 $11.38 $11.38 $6.64 150
2016-05-03 $11.48 $11.48 $11.48 $11.48 $6.70 100
2016-05-02 $11.76 $11.76 $11.65 $11.65 $6.80 401
2016-04-29 $11.92 $11.92 $11.81 $11.81 $6.89 3,070
2016-04-28 $11.81 $11.86 $11.81 $11.86 $6.92 2,600
2016-04-27 $11.61 $11.78 $11.61 $11.78 $6.87 2,185
2016-04-26 $11.55 $11.55 $11.55 $11.55 $6.74 209
2016-04-25 $11.27 $11.27 $11.27 $11.27 $6.58 0
2016-04-22 $11.27 $11.27 $11.27 $11.27 $6.58 267
2016-04-21 $11.43 $11.43 $11.43 $11.43 $6.67 0
2016-04-20 $11.41 $11.43 $11.41 $11.43 $6.67 530
2016-04-19 $11.55 $11.56 $11.52 $11.56 $6.75 1,700
2016-04-18 $11.38 $11.40 $11.36 $11.37 $6.63 2,611
2016-04-15 $11.45 $11.45 $11.45 $11.45 $6.68 1,050
2016-04-14 $11.60 $11.60 $11.60 $11.60 $6.77 176
2016-04-13 $11.60 $11.67 $11.57 $11.63 $6.79 5,983
2016-04-12 $11.20 $11.20 $11.20 $11.20 $6.54 104
2016-04-11 $11.13 $11.19 $11.09 $11.19 $6.53 19,100
2016-04-08 $10.63 $10.83 $10.63 $10.83 $6.32 1,389
2016-04-07 $10.42 $10.42 $10.42 $10.42 $6.08 0
2016-04-06 $10.42 $10.42 $10.42 $10.42 $6.08 174
2016-04-05 $10.46 $10.52 $10.46 $10.52 $6.14 900
2016-04-04 $11.01 $11.01 $10.66 $10.69 $6.24 23,535
2016-04-01 $11.23 $11.23 $11.21 $11.21 $6.54 794
2016-03-31 $11.18 $11.18 $10.88 $10.88 $6.35 1,778
2016-03-30 $11.22 $11.30 $11.20 $11.24 $6.56 1,290
2016-03-29 $11.05 $11.05 $11.05 $11.05 $6.45 309
2016-03-28 $10.88 $10.88 $10.83 $10.83 $6.32 2,128
2016-03-24 $10.86 $10.86 $10.86 $10.86 $6.34 0
2016-03-23 $11.03 $11.03 $10.86 $10.86 $6.34 200
2016-03-22 $11.22 $11.32 $11.22 $11.32 $6.60 400
2016-03-21 $11.16 $11.19 $11.16 $11.19 $6.53 1,495
2016-03-18 $10.99 $10.99 $10.99 $10.99 $6.41 300
2016-03-17 $10.73 $10.99 $10.73 $10.99 $6.41 600
2016-03-16 $9.80 $10.11 $9.79 $10.11 $5.89 6,800
2016-03-15 $10.24 $10.24 $9.83 $9.88 $5.76 2,435
2016-03-14 $10.84 $10.87 $10.62 $10.62 $6.19 2,879
2016-03-11 $10.85 $10.89 $10.85 $10.89 $6.35 2,770
2016-03-10 $10.63 $10.74 $10.63 $10.74 $6.26 861
2016-03-09 $10.55 $10.55 $10.42 $10.42 $6.07 2,900
2016-03-08 $10.20 $10.20 $10.20 $10.20 $5.95 0
2016-03-07 $10.20 $10.20 $10.20 $10.20 $5.95 12
2016-03-04 $10.16 $10.20 $10.16 $10.20 $5.95 2,500
2016-03-03 $9.62 $9.88 $9.61 $9.88 $5.76 1,301
2016-03-02 $8.64 $8.64 $8.64 $8.64 $5.04 0
2016-03-01 $8.64 $8.64 $8.64 $8.64 $5.04 0
2016-02-29 $8.64 $8.64 $8.64 $8.64 $5.04 0
2016-02-26 $8.64 $8.64 $8.64 $8.64 $5.04 0
2016-02-25 $8.64 $8.64 $8.64 $8.64 $5.04 0
2016-02-24 $8.64 $8.64 $8.64 $8.64 $5.04 448
2016-02-23 $8.60 $8.60 $8.60 $8.60 $5.01 0
2016-02-22 $8.60 $8.60 $8.60 $8.60 $5.01 0
2016-02-19 $8.60 $8.60 $8.60 $8.60 $5.01 1
2016-02-18 $8.60 $8.60 $8.60 $8.60 $5.01 0
2016-02-17 $8.58 $8.70 $8.58 $8.60 $5.01 748
2016-02-16 $8.14 $8.14 $8.14 $8.14 $4.74 0
2016-02-12 $8.14 $8.14 $8.14 $8.14 $4.74 200
2016-02-11 $8.20 $8.20 $8.20 $8.20 $4.78 500
2016-02-10 $8.46 $8.46 $8.46 $8.46 $4.93 0
2016-02-09 $8.46 $8.46 $8.46 $8.46 $4.93 0
2016-02-08 $8.46 $8.46 $8.46 $8.46 $4.93 1,000
2016-02-05 $8.61 $8.61 $8.61 $8.61 $5.02 351
2016-02-04 $8.66 $8.66 $8.65 $8.65 $5.04 1,850
2016-02-03 $7.79 $7.79 $7.79 $7.79 $4.54 0
2016-02-02 $7.79 $7.79 $7.79 $7.79 $4.54 0
2016-02-01 $7.79 $7.79 $7.79 $7.79 $4.54 0
2016-01-29 $7.79 $7.79 $7.79 $7.79 $4.54 0
2016-01-28 $7.79 $7.79 $7.72 $7.79 $4.54 456
2016-01-27 $7.63 $7.63 $7.63 $7.63 $4.45 0
2016-01-26 $7.51 $7.63 $7.51 $7.63 $4.45 3,056
2016-01-25 $7.76 $7.76 $7.73 $7.73 $4.51 1,256
2016-01-22 $7.51 $7.51 $7.51 $7.51 $4.38 0
2016-01-21 $7.51 $7.51 $7.51 $7.51 $4.38 80
2016-01-20 $7.49 $7.51 $7.49 $7.51 $4.38 760
2016-01-19 $7.69 $7.69 $7.69 $7.69 $4.48 165
2016-01-15 $7.81 $7.81 $7.81 $7.81 $4.55 363
2016-01-14 $8.00 $8.00 $8.00 $8.00 $4.66 200
2016-01-13 $8.23 $8.23 $8.01 $8.06 $4.70 700
2016-01-12 $8.08 $8.10 $8.08 $8.10 $4.72 500
2016-01-11 $8.17 $8.17 $8.17 $8.17 $4.76 41
2016-01-08 $8.17 $8.17 $8.17 $8.17 $4.76 0
2016-01-07 $8.17 $8.17 $8.17 $8.17 $4.76 102
2016-01-06 $8.54 $8.54 $8.54 $8.54 $4.98 70
2016-01-05 $8.54 $8.54 $8.54 $8.54 $4.98 100
2016-01-04 $8.50 $8.50 $8.49 $8.50 $4.95 1,680
2015-12-31 $8.77 $8.86 $8.76 $8.86 $5.16 1,028
2015-12-30 $8.85 $8.90 $8.85 $8.90 $5.19 605
2015-12-29 $9.19 $9.19 $9.19 $9.19 $5.36 0
2015-12-28 $9.12 $9.19 $9.10 $9.19 $5.36 2,650
2015-12-24 $8.96 $8.96 $8.96 $8.96 $5.22 0
2015-12-23 $8.97 $8.97 $8.96 $8.96 $5.22 1,273
2015-12-22 $8.81 $8.84 $8.77 $8.84 $5.15 1,410
2015-12-21 $8.85 $8.85 $8.85 $8.85 $5.16 100
2015-12-18 $9.18 $9.18 $8.91 $8.91 $5.19 550
2015-12-17 $9.37 $9.48 $9.37 $9.48 $5.52 821
2015-12-16 $9.17 $9.37 $8.54 $9.37 $5.46 8,072
2015-12-15 $9.30 $9.30 $9.30 $9.30 $5.42 50
2015-12-14 $9.29 $9.30 $9.29 $9.30 $5.42 456
2015-12-11 $9.62 $9.62 $9.62 $9.62 $5.61 0
2015-12-10 $9.84 $9.84 $9.62 $9.62 $5.61 2,604
2015-12-09 $9.97 $10.00 $9.93 $9.93 $5.79 13,800
2015-12-08 $9.59 $9.76 $9.57 $9.75 $5.68 50,160
2015-12-07 $9.90 $9.91 $9.90 $9.91 $5.78 1,980
2015-12-04 $9.96 $9.96 $9.86 $9.92 $5.78 1,204
2015-12-03 $10.07 $10.07 $10.07 $10.07 $5.87 100
2015-12-02 $9.66 $9.74 $9.62 $9.74 $5.68 3,756
2015-12-01 $9.50 $9.55 $9.50 $9.52 $5.55 2,005
2015-11-30 $9.91 $9.91 $9.64 $9.65 $5.63 5,075
2015-11-27 $10.10 $10.10 $9.95 $9.95 $5.80 499
2015-11-25 $10.33 $10.33 $10.29 $10.29 $6.00 925
2015-11-24 $10.45 $10.45 $10.45 $10.45 $6.09 0
2015-11-23 $10.61 $10.61 $10.45 $10.45 $6.09 812
2015-11-20 $10.61 $10.85 $10.61 $10.85 $6.33 2,550
2015-11-19 $10.56 $10.56 $10.54 $10.54 $6.15 1,047
2015-11-18 $10.31 $10.32 $10.31 $10.32 $6.01 455
2015-11-17 $10.01 $10.02 $9.99 $10.02 $5.84 2,600
2015-11-16 $9.88 $10.01 $9.88 $10.01 $5.83 750
2015-11-13 $9.93 $9.93 $9.90 $9.90 $5.77 402
2015-11-12 $10.06 $10.14 $10.06 $10.14 $5.91 400
2015-11-11 $9.80 $9.80 $9.80 $9.80 $5.71 0
2015-11-10 $9.80 $9.80 $9.80 $9.80 $5.71 120
2015-11-09 $9.95 $10.03 $9.89 $9.96 $5.81 4,394
2015-11-06 $10.13 $10.20 $9.90 $10.20 $5.95 7,801
2015-11-05 $10.10 $10.32 $10.10 $10.32 $6.02 17,544
2015-11-04 $9.55 $9.55 $9.55 $9.55 $5.57 0
2015-11-03 $9.55 $9.55 $9.55 $9.55 $5.57 0
2015-11-02 $9.49 $9.55 $9.49 $9.55 $5.57 9,847
2015-10-30 $9.36 $9.42 $9.36 $9.42 $5.49 1,400
2015-10-29 $9.39 $9.39 $9.39 $9.39 $5.47 0
2015-10-28 $9.65 $9.65 $9.39 $9.39 $5.47 747
2015-10-27 $9.53 $9.53 $9.53 $9.53 $5.55 201
2015-10-26 $9.67 $9.67 $9.67 $9.67 $5.64 0
2015-10-23 $9.70 $9.70 $9.65 $9.67 $5.64 2,500
2015-10-22 $9.61 $9.67 $9.61 $9.66 $5.63 1,205
2015-10-21 $9.52 $9.52 $9.52 $9.52 $5.55 200
2015-10-20 $9.68 $9.68 $9.68 $9.68 $5.64 0
2015-10-19 $9.68 $9.68 $9.68 $9.68 $5.64 0
2015-10-16 $9.68 $9.68 $9.68 $9.68 $5.64 0
2015-10-15 $9.75 $9.75 $9.68 $9.68 $5.64 200
2015-10-14 $9.69 $9.69 $9.68 $9.68 $5.64 801
2015-10-13 $9.86 $9.86 $9.61 $9.61 $5.60 200
2015-10-12 $9.68 $9.68 $9.68 $9.68 $5.64 0
2015-10-09 $9.68 $9.68 $9.68 $9.68 $5.64 0
2015-10-08 $9.68 $9.68 $9.68 $9.68 $5.64 0
2015-10-07 $9.68 $9.68 $9.68 $9.68 $5.64 400
2015-10-06 $9.64 $9.65 $9.64 $9.65 $5.63 1,401
2015-10-05 $9.32 $9.32 $9.32 $9.32 $5.43 211
2015-10-02 $9.25 $9.25 $9.25 $9.25 $5.39 101
2015-10-01 $8.96 $8.96 $8.77 $8.77 $5.11 363
2015-09-30 $8.59 $8.59 $8.59 $8.59 $5.01 24
2015-09-29 $8.44 $8.59 $8.44 $8.59 $5.01 20,504
2015-09-28 $8.93 $8.93 $8.93 $8.93 $5.21 34
2015-09-25 $8.93 $8.93 $8.93 $8.93 $5.21 700
2015-09-24 $8.29 $8.81 $8.29 $8.81 $5.14 1,721
2015-09-23 $8.65 $8.66 $8.64 $8.64 $5.04 2,010
2015-09-22 $9.01 $9.01 $8.80 $8.80 $5.11 465
2015-09-21 $9.25 $9.25 $9.25 $9.25 $5.37 271
2015-09-18 $9.71 $9.73 $9.46 $9.46 $5.49 2,160
2015-09-17 $9.85 $9.96 $9.85 $9.96 $5.78 750
2015-09-16 $9.62 $9.62 $9.62 $9.62 $5.59 0
2015-09-15 $9.62 $9.62 $9.62 $9.62 $5.59 400
2015-09-14 $9.40 $9.40 $9.40 $9.40 $5.46 1
2015-09-11 $9.40 $9.40 $9.40 $9.40 $5.46 20
2015-09-10 $9.27 $9.40 $9.27 $9.40 $5.46 730
2015-09-09 $9.65 $9.65 $9.65 $9.65 $5.60 3,101
2015-09-08 $9.49 $9.49 $9.49 $9.49 $5.51 436
2015-09-04 $9.42 $9.42 $9.42 $9.42 $5.47 100
2015-09-03 $9.54 $9.54 $9.54 $9.54 $5.54 0
2015-09-02 $9.67 $9.67 $9.43 $9.54 $5.54 700
2015-09-01 $9.63 $9.63 $9.58 $9.59 $5.57 506
2015-08-31 $9.82 $9.98 $9.67 $9.98 $5.80 1,300
2015-08-28 $10.14 $10.14 $10.14 $10.14 $5.89 626
2015-08-27 $9.74 $9.74 $9.74 $9.74 $5.66 0
2015-08-26 $9.74 $9.74 $9.74 $9.74 $5.66 203
2015-08-25 $10.06 $10.06 $9.81 $9.81 $5.70 640
2015-08-24 $9.75 $9.75 $9.75 $9.75 $5.66 346
2015-08-21 $10.50 $10.50 $10.50 $10.50 $6.10 2
2015-08-20 $10.50 $10.50 $10.50 $10.50 $6.10 0
2015-08-19 $10.70 $10.70 $10.50 $10.50 $6.10 300
2015-08-18 $10.88 $10.88 $10.88 $10.88 $6.32 49
2015-08-17 $10.88 $10.88 $10.88 $10.88 $6.32 1
2015-08-14 $10.88 $10.88 $10.88 $10.88 $6.32 100
2015-08-13 $10.81 $10.81 $10.75 $10.75 $6.24 620
2015-08-12 $10.90 $10.90 $10.89 $10.90 $6.33 1,468
2015-08-11 $11.12 $11.12 $10.97 $10.97 $6.37 1,359
2015-08-10 $11.17 $11.17 $11.17 $11.17 $6.49 100
2015-08-07 $11.06 $11.07 $11.02 $11.02 $6.40 820
2015-08-06 $11.34 $11.34 $11.34 $11.34 $6.58 1,023
2015-08-05 $11.51 $11.56 $11.48 $11.48 $6.67 1,616

First Trust Brazil AlphaDEX Fund (FBZ) News Headlines

Recent First Trust Brazil AlphaDEX Fund (FBZ) News
Similar Companies to First Trust Brazil AlphaDEX Fund (FBZ) 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.