First Trust STOXX European Select Dividend Income Fund (FDD) Exchange: NYSE ARCA

Data as of March 28, 2024

$11.83 ($0.04) 0.35%

First Trust STOXX European Select Dividend Income Fund - Daily Information
Click for more stock information on First Trust STOXX European Select Dividend Income Fund.
Daily Information Data
Date March 28, 2024
Open $11.80
Previous Close $11.83
High $11.85
Low $11.80
Adjusted Open $11.80
Previous Adjusted Close $11.83
Adjusted High $11.85
Adjusted Low $11.80

About First Trust STOXX European Select Dividend Income Fund (FDD)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts 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 compiled and maintained by STOXX Limited (the "Index Provider"). The Index Provider constantly monitors the execution of the Index calculation rules in order to ensure the validity of the Index methodology. The Index Provider also conducts general methodology reviews on a period and ad-hoc basis to reflect economic and political changes and developments in the investment industry. As a result of these activities, the Index Provider introduces changes to the Index methodology.The Index consists of 30 high dividend-yielding securities selected from the STOXX® Europe 600 Index (the "Base Index"). The Base Index is designed to provide broad representation of small, mid and large capitalization European companies, including companies from Austria, Belgium, Czech Republic, Denmark, Finland, France, Germany, Greece, Ireland, Italy, Luxembourg, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. Only dividend-paying companies in the Base Index (including secondary lines of equity capital in those companies) are considered for inclusion in the Index. In addition, a security must be issued by a company with a non-negative five-year dividend-per-share growth rate and a dividend-to-earnings ratio of 60% or less. Each eligible company is assigned an "outperformance factor" score which is calculated by dividing the company's net dividend yield by the net dividend yield of an index that measures the performance of companies from the eligible company's country. Initially, the securities with the 30 best scores are included in the Index and weighted according to their net dividend yield. An existing Index component is not removed so long as its score places it within the top 60 of eligible companies. In the event a company is removed from the Index, the highest ranked non-component companies are added to the Index until the component count is 30. Security weights are capped at 15%.The Index is reconstituted and rebalanced annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in financial companies, utility companies, French issuers, U.K. issuers and European 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 STOXX European Select Dividend Income Fund (FDD)

Date Open High Low Close Adj.Close Volume
2024-03-28 $11.80 $11.85 $11.80 $11.83 $11.83 38,607
2024-03-27 $11.71 $11.79 $11.71 $11.79 $11.79 21,601
2024-03-26 $11.72 $11.74 $11.69 $11.71 $11.71 27,392
2024-03-25 $11.57 $11.63 $11.57 $11.60 $11.60 29,712
2024-03-22 $11.59 $11.59 $11.53 $11.54 $11.54 15,179
2024-03-21 $11.60 $11.63 $11.56 $11.57 $11.57 29,406
2024-03-20 $11.50 $11.69 $11.50 $11.69 $11.65 31,288
2024-03-19 $11.52 $11.56 $11.51 $11.54 $11.49 91,647
2024-03-18 $11.54 $11.58 $11.47 $11.48 $11.43 46,509
2024-03-15 $11.43 $11.53 $11.43 $11.50 $11.46 72,615
2024-03-14 $11.56 $11.58 $11.43 $11.46 $11.42 58,551
2024-03-13 $11.53 $11.57 $11.53 $11.54 $11.50 211,379
2024-03-12 $11.50 $11.53 $11.46 $11.53 $11.49 33,346
2024-03-11 $11.41 $11.49 $11.39 $11.49 $11.45 26,593
2024-03-08 $11.48 $11.51 $11.44 $11.45 $11.41 46,968
2024-03-07 $11.38 $11.43 $11.38 $11.41 $11.37 233,847
2024-03-06 $11.29 $11.31 $11.25 $11.27 $11.23 205,504
2024-03-05 $11.14 $11.22 $11.14 $11.19 $11.15 40,574
2024-03-04 $11.18 $11.20 $11.15 $11.19 $11.15 52,375
2024-03-01 $11.21 $11.24 $11.15 $11.22 $11.22 68,192
2024-02-29 $11.22 $11.24 $11.15 $11.20 $11.20 37,168
2024-02-28 $11.12 $11.16 $11.12 $11.12 $11.12 35,885
2024-02-27 $11.20 $11.25 $11.20 $11.22 $11.22 33,719
2024-02-26 $11.22 $11.22 $11.18 $11.21 $11.21 31,365
2024-02-23 $11.26 $11.27 $11.24 $11.27 $11.27 23,467
2024-02-22 $11.30 $11.30 $11.25 $11.30 $11.30 40,004
2024-02-21 $11.21 $11.26 $11.20 $11.26 $11.26 42,866
2024-02-20 $11.21 $11.23 $11.18 $11.20 $11.20 112,644
2024-02-16 $11.17 $11.20 $11.14 $11.16 $11.16 62,013
2024-02-15 $11.07 $11.19 $11.07 $11.19 $11.19 31,440
2024-02-14 $11.06 $11.10 $11.05 $11.10 $11.10 44,147
2024-02-13 $11.09 $11.09 $10.94 $10.97 $10.97 34,736
2024-02-12 $11.17 $11.22 $11.15 $11.20 $11.20 31,293
2024-02-09 $11.12 $11.12 $11.07 $11.12 $11.12 27,660
2024-02-08 $11.17 $11.17 $11.12 $11.15 $11.15 49,976
2024-02-07 $11.34 $11.34 $11.30 $11.32 $11.32 50,096
2024-02-06 $11.35 $11.40 $11.32 $11.40 $11.40 36,336
2024-02-05 $11.38 $11.38 $11.30 $11.34 $11.34 25,951
2024-02-02 $11.51 $11.51 $11.44 $11.49 $11.49 59,767
2024-02-01 $11.54 $11.59 $11.50 $11.58 $11.58 42,820
2024-01-31 $11.65 $11.68 $11.52 $11.55 $11.55 51,316
2024-01-30 $11.58 $11.61 $11.54 $11.58 $11.58 42,882
2024-01-29 $11.55 $11.62 $11.53 $11.60 $11.60 54,465
2024-01-26 $11.67 $11.69 $11.66 $11.66 $11.66 43,184
2024-01-25 $11.62 $11.62 $11.55 $11.60 $11.60 30,999
2024-01-24 $11.71 $11.72 $11.64 $11.66 $11.66 37,657
2024-01-23 $11.57 $11.58 $11.52 $11.56 $11.56 27,380
2024-01-22 $11.59 $11.63 $11.59 $11.60 $11.60 19,347
2024-01-19 $11.56 $11.61 $11.52 $11.61 $11.61 94,407
2024-01-18 $11.59 $11.61 $11.52 $11.61 $11.61 46,951
2024-01-17 $11.51 $11.56 $11.46 $11.56 $11.56 30,678
2024-01-16 $11.72 $11.74 $11.66 $11.67 $11.67 34,259
2024-01-12 $11.95 $11.96 $11.85 $11.89 $11.89 22,037
2024-01-11 $11.94 $11.94 $11.79 $11.86 $11.86 46,344
2024-01-10 $11.93 $11.97 $11.93 $11.97 $11.97 13,514
2024-01-09 $11.96 $11.97 $11.93 $11.94 $11.94 22,230
2024-01-08 $12.02 $12.09 $12.00 $12.08 $12.08 29,334
2024-01-05 $11.99 $12.13 $11.97 $12.01 $12.01 49,634
2024-01-04 $12.03 $12.10 $12.03 $12.05 $12.05 36,228
2024-01-03 $11.87 $11.95 $11.87 $11.91 $11.91 54,475
2024-01-02 $12.00 $12.05 $11.98 $11.98 $11.98 672,989
2023-12-29 $12.10 $12.12 $12.05 $12.07 $12.07 62,113
2023-12-28 $12.13 $12.15 $12.07 $12.08 $12.08 194,765
2023-12-27 $12.11 $12.19 $12.11 $12.18 $12.18 37,418
2023-12-26 $12.04 $12.14 $12.04 $12.13 $12.13 529,804
2023-12-22 $12.04 $12.07 $12.01 $12.04 $12.04 29,258
2023-12-21 $12.12 $12.17 $12.06 $12.17 $12.00 35,091
2023-12-20 $12.09 $12.13 $11.75 $11.99 $11.82 60,981
2023-12-19 $12.07 $12.10 $12.05 $12.10 $11.93 12,722
2023-12-18 $12.03 $12.04 $11.99 $12.02 $11.85 62,692
2023-12-15 $12.05 $12.07 $11.99 $11.99 $11.82 31,863
2023-12-14 $12.04 $12.10 $12.02 $12.05 $11.88 54,521
2023-12-13 $11.70 $11.86 $11.63 $11.86 $11.69 30,172
2023-12-12 $11.66 $11.69 $11.62 $11.69 $11.52 115,711
2023-12-11 $11.64 $11.68 $11.63 $11.66 $11.49 11,401
2023-12-08 $11.66 $11.72 $11.66 $11.71 $11.54 37,945
2023-12-07 $11.61 $11.69 $11.59 $11.67 $11.50 94,945
2023-12-06 $11.61 $11.64 $11.54 $11.54 $11.38 43,809
2023-12-05 $11.51 $11.55 $11.50 $11.52 $11.35 35,308
2023-12-04 $11.49 $11.55 $11.49 $11.53 $11.37 51,232
2023-12-01 $11.48 $11.64 $11.48 $11.62 $11.62 23,559
2023-11-30 $11.49 $11.52 $11.45 $11.47 $11.47 29,168
2023-11-29 $11.44 $11.52 $11.40 $11.47 $11.47 152,661
2023-11-28 $11.35 $11.42 $11.28 $11.40 $11.40 87,614
2023-11-27 $11.36 $11.38 $11.33 $11.36 $11.36 145,711
2023-11-24 $11.30 $11.38 $11.30 $11.38 $11.38 17,155
2023-11-22 $11.21 $11.21 $11.16 $11.21 $11.21 37,719
2023-11-21 $11.30 $11.31 $11.23 $11.26 $11.26 41,420
2023-11-20 $11.30 $11.39 $11.30 $11.37 $11.37 29,218
2023-11-17 $11.23 $11.31 $11.23 $11.31 $11.31 30,475
2023-11-16 $11.14 $11.17 $11.08 $11.11 $11.11 36,701
2023-11-15 $11.20 $11.23 $11.18 $11.19 $11.19 63,675
2023-11-14 $11.03 $11.19 $11.03 $11.17 $11.17 36,186
2023-11-13 $10.72 $10.82 $10.72 $10.81 $10.81 20,196
2023-11-10 $10.68 $10.75 $10.62 $10.75 $10.75 156,857
2023-11-09 $10.78 $10.80 $10.68 $10.68 $10.68 46,126
2023-11-08 $10.67 $10.69 $10.64 $10.69 $10.69 22,545
2023-11-07 $10.65 $10.66 $10.61 $10.62 $10.62 24,169
2023-11-06 $10.85 $10.85 $10.75 $10.76 $10.76 36,357
2023-11-03 $10.85 $10.85 $10.81 $10.82 $10.82 45,555
2023-11-02 $10.77 $10.77 $10.70 $10.77 $10.77 33,125
2023-11-01 $10.49 $10.54 $10.44 $10.54 $10.54 51,047
2023-10-31 $10.48 $10.49 $10.44 $10.47 $10.47 27,827
2023-10-30 $10.46 $10.46 $10.40 $10.44 $10.44 30,966
2023-10-27 $10.38 $10.38 $10.25 $10.28 $10.28 16,241
2023-10-26 $10.28 $10.30 $10.23 $10.27 $10.27 31,101
2023-10-25 $10.29 $10.31 $10.25 $10.27 $10.27 35,263
2023-10-24 $10.33 $10.37 $10.30 $10.37 $10.37 27,863
2023-10-23 $10.28 $10.40 $10.26 $10.33 $10.33 36,220
2023-10-20 $10.40 $10.41 $10.35 $10.35 $10.35 49,523
2023-10-19 $10.55 $10.60 $10.48 $10.50 $10.50 39,154
2023-10-18 $10.71 $10.71 $10.58 $10.59 $10.59 56,558
2023-10-17 $10.71 $10.83 $10.71 $10.80 $10.80 44,993
2023-10-16 $10.77 $10.79 $10.72 $10.79 $10.79 49,389
2023-10-13 $10.75 $10.75 $10.67 $10.70 $10.70 24,661
2023-10-12 $10.90 $10.90 $10.74 $10.78 $10.78 83,046
2023-10-11 $10.95 $10.95 $10.86 $10.92 $10.92 42,119
2023-10-10 $10.90 $10.95 $10.88 $10.90 $10.90 22,560
2023-10-09 $10.68 $10.79 $10.68 $10.78 $10.78 72,020
2023-10-06 $10.62 $10.80 $10.61 $10.76 $10.76 28,907
2023-10-05 $10.56 $10.62 $10.55 $10.61 $10.61 39,573
2023-10-04 $10.60 $10.60 $10.47 $10.55 $10.55 151,530
2023-10-03 $10.56 $10.60 $10.52 $10.54 $10.54 19,864
2023-10-02 $10.81 $10.81 $10.63 $10.65 $10.65 28,883
2023-09-29 $11.03 $11.03 $10.88 $10.89 $10.89 35,668
2023-09-28 $10.80 $10.91 $10.79 $10.87 $10.87 18,907
2023-09-27 $10.87 $10.87 $10.73 $10.78 $10.78 38,153
2023-09-26 $11.00 $11.04 $10.94 $10.95 $10.95 30,045
2023-09-25 $11.01 $11.06 $10.98 $11.03 $11.03 23,142
2023-09-22 $11.23 $11.25 $11.14 $11.17 $11.17 71,760
2023-09-21 $11.44 $11.44 $11.36 $11.38 $11.23 29,411
2023-09-20 $11.60 $11.64 $11.48 $11.49 $11.34 44,172
2023-09-19 $11.42 $11.46 $11.41 $11.44 $11.29 31,132
2023-09-18 $11.39 $11.39 $11.34 $11.36 $11.21 45,996
2023-09-15 $11.45 $11.50 $11.44 $11.44 $11.28 41,079
2023-09-14 $11.39 $11.45 $11.39 $11.45 $11.29 21,770
2023-09-13 $11.33 $11.35 $11.29 $11.32 $11.17 16,893
2023-09-12 $11.26 $11.33 $11.25 $11.29 $11.14 34,004
2023-09-11 $11.30 $11.34 $11.28 $11.34 $11.19 26,544
2023-09-08 $11.14 $11.18 $11.12 $11.13 $11.13 15,180
2023-09-07 $11.11 $11.13 $11.09 $11.11 $11.11 29,772
2023-09-06 $11.15 $11.18 $11.12 $11.16 $11.16 69,166
2023-09-05 $11.26 $11.26 $11.15 $11.15 $11.15 28,444
2023-09-01 $11.38 $11.39 $11.26 $11.28 $11.28 20,804
2023-08-31 $11.42 $11.42 $11.31 $11.33 $11.33 40,339
2023-08-30 $11.46 $11.50 $11.41 $11.44 $11.44 139,498
2023-08-29 $11.27 $11.45 $11.26 $11.44 $11.44 38,064
2023-08-28 $11.17 $11.20 $11.16 $11.19 $11.19 148,219
2023-08-25 $11.14 $11.14 $11.04 $11.12 $11.12 67,651
2023-08-24 $11.12 $11.16 $11.04 $11.05 $11.05 18,053
2023-08-23 $11.12 $11.19 $11.11 $11.17 $11.17 46,067
2023-08-22 $11.18 $11.18 $11.12 $11.13 $11.13 35,066
2023-08-21 $11.13 $11.16 $11.08 $11.16 $11.16 33,302
2023-08-18 $11.04 $11.15 $11.04 $11.12 $11.12 74,300
2023-08-17 $11.26 $11.27 $11.16 $11.17 $11.17 42,860
2023-08-16 $11.28 $11.33 $11.20 $11.21 $11.21 54,284
2023-08-15 $11.33 $11.33 $11.23 $11.26 $11.26 127,225
2023-08-14 $11.39 $11.44 $11.35 $11.43 $11.43 21,230
2023-08-11 $11.47 $11.49 $11.44 $11.47 $11.47 16,091
2023-08-10 $11.65 $11.70 $11.56 $11.56 $11.56 27,859
2023-08-09 $11.52 $11.57 $11.52 $11.53 $11.53 26,138
2023-08-08 $11.43 $11.49 $11.38 $11.49 $11.49 14,253
2023-08-07 $11.56 $11.60 $11.53 $11.59 $11.59 11,391
2023-08-04 $11.55 $11.64 $11.50 $11.53 $11.53 33,872
2023-08-03 $11.43 $11.50 $11.41 $11.47 $11.47 12,555
2023-08-02 $11.54 $11.55 $11.44 $11.48 $11.48 21,048
2023-08-01 $11.71 $11.71 $11.63 $11.67 $11.67 12,884
2023-07-31 $11.87 $11.90 $11.83 $11.84 $11.84 27,349
2023-07-28 $11.87 $11.89 $11.83 $11.85 $11.85 17,408
2023-07-27 $11.95 $11.95 $11.78 $11.78 $11.78 50,510
2023-07-26 $11.83 $11.98 $11.82 $11.97 $11.97 38,137
2023-07-25 $11.90 $11.95 $11.90 $11.93 $11.93 55,654
2023-07-24 $11.89 $11.90 $11.86 $11.88 $11.88 16,952
2023-07-21 $11.91 $11.91 $11.86 $11.90 $11.90 28,566
2023-07-20 $11.97 $12.01 $11.90 $11.93 $11.93 30,375
2023-07-19 $11.86 $11.89 $11.83 $11.88 $11.88 25,254
2023-07-18 $11.74 $11.82 $11.74 $11.81 $11.81 55,864
2023-07-17 $11.74 $11.77 $11.71 $11.75 $11.75 26,054
2023-07-14 $11.86 $11.86 $11.77 $11.77 $11.77 91,274
2023-07-13 $11.79 $11.88 $11.79 $11.88 $11.88 23,679
2023-07-12 $11.64 $11.70 $11.62 $11.70 $11.70 41,710
2023-07-11 $11.33 $11.41 $11.33 $11.41 $11.41 16,614
2023-07-10 $11.20 $11.24 $11.20 $11.24 $11.24 21,876
2023-07-07 $11.10 $11.22 $11.09 $11.19 $11.19 20,919
2023-07-06 $11.15 $11.15 $11.02 $11.09 $11.09 109,389
2023-07-05 $11.37 $11.37 $11.28 $11.30 $11.30 49,412
2023-07-03 $11.36 $11.44 $11.36 $11.42 $11.42 28,550
2023-06-30 $11.38 $11.40 $11.33 $11.35 $11.35 160,889
2023-06-29 $11.17 $11.21 $11.17 $11.20 $11.20 69,254
2023-06-28 $11.23 $11.24 $11.20 $11.23 $11.23 31,578
2023-06-27 $11.19 $11.26 $11.16 $11.25 $11.25 37,362
2023-06-26 $11.56 $11.64 $11.56 $11.63 $11.63 53,196
2023-06-23 $11.53 $11.57 $11.53 $11.54 $11.54 168,189
2023-06-22 $11.72 $11.72 $11.66 $11.70 $11.70 135,978
2023-06-21 $11.74 $11.81 $11.71 $11.78 $11.78 26,010
2023-06-20 $11.87 $11.87 $11.80 $11.83 $11.83 44,574
2023-06-16 $12.10 $12.10 $12.01 $12.01 $12.01 25,207
2023-06-15 $11.94 $12.07 $11.94 $12.04 $12.04 21,580
2023-06-14 $12.00 $12.04 $11.91 $11.95 $11.95 83,038
2023-06-13 $11.90 $11.94 $11.90 $11.91 $11.91 68,965
2023-06-12 $11.86 $11.86 $11.82 $11.86 $11.86 272,074
2023-06-09 $11.84 $11.86 $11.83 $11.85 $11.85 68,541
2023-06-08 $11.87 $11.90 $11.84 $11.88 $11.88 71,111
2023-06-07 $11.76 $11.80 $11.73 $11.73 $11.73 101,743
2023-06-06 $11.67 $11.78 $11.66 $11.78 $11.78 29,111
2023-06-05 $11.77 $11.77 $11.71 $11.71 $11.71 28,002
2023-06-02 $11.78 $11.80 $11.75 $11.79 $11.79 64,652
2023-06-01 $11.47 $11.60 $11.47 $11.58 $11.58 208,168
2023-05-31 $11.43 $11.46 $11.36 $11.44 $11.44 34,078
2023-05-30 $11.63 $11.64 $11.55 $11.59 $11.59 424,019
2023-05-26 $11.58 $11.62 $11.56 $11.60 $11.60 127,288
2023-05-25 $11.55 $11.55 $11.47 $11.51 $11.51 38,692
2023-05-24 $11.69 $11.69 $11.60 $11.63 $11.63 26,658
2023-05-23 $11.82 $11.87 $11.79 $11.79 $11.79 29,939
2023-05-22 $11.85 $11.89 $11.84 $11.86 $11.86 21,716
2023-05-19 $11.85 $11.88 $11.84 $11.88 $11.88 27,091
2023-05-18 $11.81 $11.82 $11.74 $11.80 $11.80 57,649
2023-05-17 $11.83 $11.86 $11.77 $11.84 $11.84 66,239
2023-05-16 $11.90 $11.90 $11.83 $11.83 $11.83 37,190
2023-05-15 $11.89 $11.97 $11.89 $11.97 $11.97 79,258
2023-05-12 $11.90 $11.90 $11.79 $11.84 $11.84 44,869
2023-05-11 $11.85 $11.88 $11.79 $11.88 $11.88 43,149
2023-05-10 $12.03 $12.03 $11.91 $12.00 $12.00 16,099
2023-05-09 $11.93 $11.99 $11.92 $11.98 $11.98 36,289
2023-05-08 $12.12 $12.12 $12.08 $12.09 $12.09 37,059
2023-05-05 $11.96 $12.10 $11.96 $12.07 $12.07 23,022
2023-05-04 $11.85 $11.89 $11.78 $11.85 $11.85 212,450
2023-05-03 $11.91 $11.97 $11.90 $11.92 $11.92 60,387
2023-05-02 $11.95 $11.95 $11.80 $11.86 $11.86 30,779
2023-05-01 $12.13 $12.15 $12.06 $12.08 $12.08 139,016
2023-04-28 $11.99 $12.10 $11.99 $12.09 $12.09 29,477
2023-04-27 $12.00 $12.07 $11.97 $12.06 $12.06 38,105
2023-04-26 $12.01 $12.03 $11.93 $11.94 $11.94 99,873
2023-04-25 $11.92 $11.92 $11.79 $11.79 $11.79 63,323
2023-04-24 $12.04 $12.08 $12.03 $12.08 $12.08 21,387
2023-04-21 $12.01 $12.05 $11.94 $12.04 $12.04 81,301
2023-04-20 $12.07 $12.08 $12.02 $12.06 $12.06 28,972
2023-04-19 $12.07 $12.12 $12.07 $12.10 $12.10 28,017
2023-04-18 $12.11 $12.15 $12.10 $12.13 $12.13 50,375
2023-04-17 $12.08 $12.08 $12.02 $12.08 $12.08 52,268
2023-04-14 $12.16 $12.17 $12.06 $12.09 $12.09 36,836
2023-04-13 $12.07 $12.14 $12.07 $12.14 $12.14 26,296
2023-04-12 $12.02 $12.06 $11.96 $12.01 $12.01 56,726
2023-04-11 $11.84 $11.89 $11.84 $11.87 $11.87 61,219
2023-04-10 $11.67 $11.73 $11.66 $11.72 $11.72 56,035
2023-04-06 $11.67 $11.77 $11.66 $11.75 $11.75 23,933
2023-04-05 $11.62 $11.65 $11.57 $11.60 $11.60 40,979
2023-04-04 $11.77 $11.78 $11.71 $11.74 $11.74 125,394
2023-04-03 $11.65 $11.73 $11.64 $11.73 $11.73 35,985
2023-03-31 $11.72 $11.73 $11.66 $11.67 $11.67 71,706
2023-03-30 $11.72 $11.72 $11.68 $11.72 $11.72 89,753
2023-03-29 $11.47 $11.51 $11.46 $11.50 $11.50 57,513
2023-03-28 $11.24 $11.33 $11.24 $11.29 $11.29 58,852
2023-03-27 $11.31 $11.35 $11.27 $11.35 $11.35 56,108
2023-03-24 $11.13 $11.22 $11.09 $11.22 $11.22 76,292
2023-03-23 $11.54 $11.60 $11.37 $11.41 $11.37 69,819
2023-03-22 $11.57 $11.68 $11.49 $11.49 $11.45 26,813
2023-03-21 $11.65 $11.66 $11.58 $11.63 $11.59 38,306
2023-03-20 $11.32 $11.47 $11.32 $11.45 $11.41 40,217
2023-03-17 $11.26 $11.26 $11.14 $11.22 $11.22 50,673
2023-03-16 $11.18 $11.42 $11.16 $11.42 $11.42 130,850
2023-03-15 $11.26 $11.41 $11.21 $11.38 $11.38 425,004
2023-03-14 $11.92 $11.92 $11.81 $11.92 $11.92 14,229
2023-03-13 $11.68 $11.84 $11.63 $11.75 $11.75 88,126
2023-03-10 $11.99 $12.02 $11.85 $11.85 $11.85 383,135
2023-03-09 $12.15 $12.15 $12.01 $12.03 $12.03 108,288
2023-03-08 $12.23 $12.29 $12.23 $12.27 $12.27 76,363
2023-03-07 $12.46 $12.46 $12.22 $12.22 $12.22 48,602
2023-03-06 $12.52 $12.57 $12.50 $12.52 $12.52 318,117
2023-03-03 $12.39 $12.49 $12.34 $12.49 $12.49 123,712
2023-03-02 $12.22 $12.32 $12.19 $12.32 $12.32 269,626
2023-03-01 $12.33 $12.35 $12.24 $12.28 $12.28 197,981
2023-02-28 $12.29 $12.31 $12.21 $12.21 $12.21 39,769
2023-02-27 $12.20 $12.27 $12.18 $12.25 $12.25 83,205
2023-02-24 $12.04 $12.06 $11.98 $12.03 $12.03 70,934
2023-02-23 $12.25 $12.27 $12.17 $12.26 $12.26 56,734
2023-02-22 $12.18 $12.20 $12.11 $12.14 $12.14 84,497
2023-02-21 $12.39 $12.42 $12.29 $12.32 $12.32 113,135
2023-02-17 $12.37 $12.51 $12.36 $12.49 $12.49 211,840
2023-02-16 $12.32 $12.47 $12.31 $12.36 $12.36 130,175
2023-02-15 $12.27 $12.38 $12.27 $12.38 $12.38 59,741
2023-02-14 $12.36 $12.48 $12.34 $12.46 $12.46 88,049
2023-02-13 $12.27 $12.36 $12.26 $12.36 $12.36 135,914
2023-02-10 $12.28 $12.29 $12.23 $12.28 $12.28 108,290
2023-02-09 $12.53 $12.54 $12.41 $12.41 $12.41 91,897
2023-02-08 $12.44 $12.45 $12.35 $12.36 $12.36 113,744
2023-02-07 $12.25 $12.41 $12.21 $12.38 $12.38 229,975
2023-02-06 $12.32 $12.32 $12.25 $12.29 $12.29 42,104
2023-02-03 $12.54 $12.58 $12.46 $12.47 $12.47 40,760
2023-02-02 $12.72 $12.75 $12.64 $12.73 $12.73 26,798
2023-02-01 $12.47 $12.68 $12.44 $12.65 $12.65 130,418
2023-01-31 $12.34 $12.44 $12.31 $12.44 $12.44 55,720
2023-01-30 $12.38 $12.40 $12.32 $12.32 $12.32 69,912
2023-01-27 $12.37 $12.45 $12.35 $12.43 $12.43 53,105
2023-01-26 $12.44 $12.47 $12.36 $12.46 $12.46 117,633
2023-01-25 $12.34 $12.45 $12.33 $12.44 $12.44 97,638
2023-01-24 $12.39 $12.46 $12.36 $12.46 $12.46 39,414
2023-01-23 $12.33 $12.42 $12.32 $12.42 $12.42 147,200
2023-01-20 $12.24 $12.35 $12.22 $12.35 $12.35 92,307
2023-01-19 $12.21 $12.28 $12.15 $12.26 $12.26 89,309
2023-01-18 $12.45 $12.45 $12.28 $12.28 $12.28 110,897
2023-01-17 $12.34 $12.37 $12.29 $12.31 $12.31 486,957
2023-01-13 $12.21 $12.29 $12.21 $12.28 $12.28 284,320
2023-01-12 $12.28 $12.38 $12.18 $12.35 $12.35 81,019
2023-01-11 $12.10 $12.16 $12.09 $12.16 $12.16 123,257
2023-01-10 $12.05 $12.10 $12.02 $12.10 $12.10 73,164
2023-01-09 $12.07 $12.13 $12.02 $12.02 $12.02 84,530
2023-01-06 $11.74 $11.98 $11.71 $11.97 $11.97 32,253
2023-01-05 $11.74 $11.74 $11.68 $11.71 $11.71 33,383
2023-01-04 $11.77 $11.82 $11.73 $11.82 $11.82 75,602
2023-01-03 $11.60 $11.64 $11.53 $11.60 $11.60 41,068
2022-12-30 $11.45 $11.46 $11.35 $11.36 $11.36 251,828
2022-12-29 $11.47 $11.55 $11.47 $11.51 $11.51 49,086
2022-12-28 $11.48 $11.50 $11.34 $11.34 $11.34 50,675
2022-12-27 $11.42 $11.50 $11.42 $11.47 $11.47 60,256
2022-12-23 $11.35 $11.46 $11.35 $11.42 $11.42 32,440
2022-12-22 $11.43 $11.43 $11.31 $11.39 $11.35 39,035
2022-12-21 $11.42 $11.51 $11.42 $11.48 $11.43 86,745
2022-12-20 $11.23 $11.31 $11.23 $11.27 $11.23 60,882
2022-12-19 $11.35 $11.35 $11.24 $11.25 $11.21 151,610
2022-12-16 $11.29 $11.29 $11.18 $11.25 $11.21 188,450
2022-12-15 $11.55 $11.55 $11.36 $11.41 $11.37 58,019
2022-12-14 $11.60 $11.69 $11.60 $11.62 $11.57 44,142
2022-12-13 $11.76 $11.76 $11.57 $11.62 $11.57 56,491
2022-12-12 $11.48 $11.48 $11.39 $11.48 $11.43 41,755
2022-12-09 $11.45 $11.53 $11.45 $11.48 $11.48 45,753
2022-12-08 $11.35 $11.43 $11.34 $11.41 $11.41 90,366
2022-12-07 $11.35 $11.40 $11.31 $11.36 $11.36 65,212
2022-12-06 $11.43 $11.46 $11.31 $11.35 $11.35 77,074
2022-12-05 $11.51 $11.54 $11.38 $11.41 $11.41 69,669
2022-12-02 $11.39 $11.53 $11.39 $11.51 $11.51 211,237
2022-12-01 $11.49 $11.52 $11.41 $11.47 $11.47 68,121
2022-11-30 $11.24 $11.38 $11.13 $11.36 $11.36 113,700
2022-11-29 $11.15 $11.24 $11.15 $11.22 $11.22 47,959
2022-11-28 $11.27 $11.27 $11.11 $11.15 $11.15 60,077
2022-11-25 $11.28 $11.37 $11.28 $11.34 $11.34 17,678
2022-11-23 $11.18 $11.28 $11.18 $11.28 $11.28 48,259
2022-11-22 $11.10 $11.18 $11.09 $11.16 $11.16 27,315
2022-11-21 $11.08 $11.08 $11.01 $11.06 $11.06 45,501
2022-11-18 $11.21 $11.22 $11.17 $11.18 $11.18 53,023
2022-11-17 $11.00 $11.14 $11.00 $11.13 $11.13 523,431
2022-11-16 $11.15 $11.17 $11.11 $11.16 $11.16 41,141
2022-11-15 $11.30 $11.31 $11.05 $11.17 $11.17 40,387
2022-11-14 $11.20 $11.26 $11.17 $11.17 $11.17 29,857
2022-11-11 $11.11 $11.27 $11.10 $11.24 $11.24 28,588
2022-11-10 $10.81 $10.96 $10.77 $10.96 $10.96 43,053
2022-11-09 $10.51 $10.58 $10.46 $10.48 $10.48 40,681
2022-11-08 $10.56 $10.67 $10.53 $10.60 $10.60 106,973
2022-11-07 $10.50 $10.55 $10.47 $10.53 $10.53 67,233
2022-11-04 $10.21 $10.41 $10.20 $10.41 $10.41 49,599
2022-11-03 $9.90 $9.97 $9.87 $9.92 $9.92 47,372
2022-11-02 $10.20 $10.34 $10.03 $10.04 $10.04 59,919
2022-11-01 $10.36 $10.36 $10.20 $10.26 $10.26 77,528
2022-10-31 $10.14 $10.18 $10.12 $10.15 $10.15 73,475
2022-10-28 $10.12 $10.21 $10.11 $10.20 $10.20 70,041
2022-10-27 $10.16 $10.25 $10.13 $10.13 $10.13 78,982
2022-10-26 $10.10 $10.25 $10.10 $10.18 $10.18 48,321
2022-10-25 $9.93 $10.10 $9.93 $10.09 $10.09 58,588
2022-10-24 $9.92 $10.00 $9.88 $9.96 $9.96 69,187
2022-10-21 $9.62 $9.90 $9.62 $9.89 $9.89 58,837
2022-10-20 $9.75 $9.85 $9.69 $9.71 $9.71 59,933
2022-10-19 $9.71 $9.77 $9.65 $9.71 $9.71 306,593
2022-10-18 $9.88 $9.92 $9.77 $9.84 $9.84 55,258
2022-10-17 $9.69 $9.76 $9.69 $9.72 $9.72 125,692
2022-10-14 $9.60 $9.60 $9.39 $9.39 $9.39 77,344
2022-10-13 $9.13 $9.55 $9.13 $9.50 $9.50 72,772
2022-10-12 $9.21 $9.24 $9.17 $9.20 $9.20 58,189
2022-10-11 $9.32 $9.40 $9.21 $9.24 $9.24 156,056
2022-10-10 $9.48 $9.52 $9.37 $9.44 $9.44 84,246
2022-10-07 $9.49 $9.49 $9.35 $9.39 $9.39 80,761
2022-10-06 $9.61 $9.65 $9.53 $9.53 $9.53 106,944
2022-10-05 $9.74 $9.84 $9.67 $9.80 $9.80 70,672
2022-10-04 $9.85 $10.00 $9.85 $9.99 $9.99 72,502
2022-10-03 $9.50 $9.64 $9.47 $9.61 $9.61 68,483
2022-09-30 $9.37 $9.47 $9.33 $9.36 $9.36 86,058
2022-09-29 $9.26 $9.34 $9.16 $9.34 $9.34 199,052
2022-09-28 $9.19 $9.50 $9.15 $9.50 $9.50 103,296
2022-09-27 $9.41 $9.47 $9.23 $9.28 $9.28 50,279
2022-09-26 $9.48 $9.55 $9.36 $9.42 $9.42 106,606
2022-09-23 $9.70 $9.70 $9.51 $9.57 $9.57 283,902
2022-09-22 $10.25 $10.25 $10.16 $10.23 $10.02 56,897
2022-09-21 $10.31 $10.36 $10.16 $10.16 $9.95 65,809
2022-09-20 $10.36 $10.37 $10.22 $10.31 $10.31 258,337
2022-09-19 $10.34 $10.52 $10.34 $10.51 $10.51 93,308
2022-09-16 $10.38 $10.48 $10.37 $10.48 $10.48 90,741
2022-09-15 $10.50 $10.58 $10.47 $10.51 $10.51 249,763
2022-09-14 $10.56 $10.61 $10.51 $10.58 $10.58 58,584
2022-09-13 $10.71 $10.78 $10.55 $10.56 $10.56 53,654
2022-09-12 $10.91 $10.97 $10.91 $10.94 $10.94 58,939
2022-09-09 $10.62 $10.69 $10.62 $10.69 $10.69 74,200
2022-09-08 $10.29 $10.39 $10.25 $10.36 $10.36 44,079
2022-09-07 $10.25 $10.47 $10.25 $10.45 $10.45 63,922
2022-09-06 $10.35 $10.37 $10.25 $10.28 $10.28 54,646
2022-09-02 $10.51 $10.61 $10.28 $10.30 $10.30 115,190
2022-09-01 $10.35 $10.40 $10.28 $10.39 $10.39 38,340
2022-08-31 $10.53 $10.60 $10.50 $10.51 $10.51 143,733
2022-08-30 $10.71 $10.73 $10.55 $10.59 $10.59 62,666
2022-08-29 $10.56 $10.68 $10.56 $10.64 $10.64 97,847
2022-08-26 $10.83 $10.83 $10.52 $10.53 $10.53 116,464
2022-08-25 $10.69 $10.81 $10.69 $10.81 $10.81 104,244
2022-08-24 $10.67 $10.74 $10.63 $10.68 $10.68 221,956
2022-08-23 $10.76 $10.82 $10.74 $10.77 $10.77 115,933
2022-08-22 $10.82 $10.82 $10.70 $10.71 $10.71 103,577
2022-08-19 $11.10 $11.10 $11.01 $11.02 $11.02 92,235
2022-08-18 $11.30 $11.30 $11.20 $11.23 $11.23 48,038
2022-08-17 $11.30 $11.37 $11.26 $11.32 $11.32 224,316
2022-08-16 $11.40 $11.52 $11.40 $11.51 $11.51 69,988
2022-08-15 $11.41 $11.42 $11.37 $11.41 $11.41 114,046
2022-08-12 $11.52 $11.58 $11.47 $11.58 $11.58 44,084
2022-08-11 $11.58 $11.59 $11.48 $11.52 $11.52 41,067
2022-08-10 $11.53 $11.59 $11.50 $11.54 $11.54 90,553
2022-08-09 $11.32 $11.35 $11.29 $11.31 $11.31 38,905
2022-08-08 $11.34 $11.37 $11.25 $11.27 $11.27 50,713
2022-08-05 $11.17 $11.27 $11.15 $11.26 $11.26 77,554
2022-08-04 $11.22 $11.28 $11.22 $11.28 $11.28 134,079
2022-08-03 $11.12 $11.17 $11.08 $11.17 $11.17 402,958
2022-08-02 $11.15 $11.15 $11.03 $11.04 $11.04 67,535
2022-08-01 $11.18 $11.21 $11.12 $11.18 $11.18 54,280
2022-07-29 $11.04 $11.17 $11.04 $11.17 $11.17 66,262
2022-07-28 $10.89 $10.96 $10.83 $10.96 $10.96 35,512
2022-07-27 $10.81 $11.00 $10.79 $10.99 $10.99 94,102
2022-07-26 $10.74 $10.78 $10.69 $10.70 $10.70 38,696
2022-07-25 $10.89 $10.94 $10.83 $10.88 $10.88 101,403
2022-07-22 $10.82 $10.86 $10.70 $10.74 $10.74 66,536
2022-07-21 $10.71 $10.84 $10.70 $10.83 $10.83 76,091
2022-07-20 $10.84 $10.87 $10.71 $10.77 $10.77 140,140
2022-07-19 $10.80 $10.95 $10.80 $10.92 $10.92 98,963
2022-07-18 $10.59 $10.68 $10.52 $10.54 $10.54 248,003
2022-07-15 $10.29 $10.41 $10.26 $10.38 $10.38 92,510
2022-07-14 $10.22 $10.25 $10.08 $10.23 $10.23 512,564
2022-07-13 $10.38 $10.50 $10.33 $10.47 $10.47 808,363
2022-07-12 $10.40 $10.57 $10.40 $10.49 $10.49 62,394
2022-07-11 $10.51 $10.51 $10.42 $10.42 $10.42 71,838
2022-07-08 $10.67 $10.72 $10.61 $10.67 $10.67 99,800
2022-07-07 $10.52 $10.60 $10.52 $10.58 $10.58 85,667
2022-07-06 $10.27 $10.38 $10.26 $10.36 $10.36 150,077
2022-07-05 $10.35 $10.40 $10.25 $10.38 $10.38 63,739
2022-07-01 $10.82 $10.95 $10.74 $10.94 $10.94 185,975
2022-06-30 $10.73 $10.88 $10.67 $10.87 $10.87 85,848
2022-06-29 $11.09 $11.09 $10.98 $11.00 $11.00 144,878
2022-06-28 $11.25 $11.32 $11.11 $11.13 $11.13 77,742
2022-06-27 $11.16 $11.19 $11.10 $11.11 $11.11 149,640
2022-06-24 $10.98 $11.21 $10.98 $11.21 $11.21 25,139
2022-06-23 $11.34 $11.34 $11.14 $11.26 $10.92 80,049
2022-06-22 $11.52 $11.65 $11.46 $11.54 $11.19 130,986
2022-06-21 $11.74 $11.75 $11.66 $11.67 $11.32 186,762
2022-06-17 $11.58 $11.62 $11.45 $11.51 $11.16 151,941
2022-06-16 $11.51 $11.65 $11.46 $11.56 $11.21 80,560
2022-06-15 $11.80 $11.90 $11.71 $11.86 $11.50 57,283
2022-06-14 $11.67 $11.69 $11.48 $11.56 $11.21 149,336
2022-06-13 $11.69 $11.76 $11.59 $11.63 $11.28 133,765
2022-06-10 $12.13 $12.14 $12.04 $12.11 $11.75 66,010
2022-06-09 $12.63 $12.65 $12.46 $12.46 $12.09 70,568
2022-06-08 $12.78 $12.83 $12.72 $12.73 $12.35 51,389
2022-06-07 $12.87 $13.02 $12.87 $13.01 $12.62 127,703
2022-06-06 $13.05 $13.08 $12.97 $13.01 $12.62 53,564
2022-06-03 $12.93 $12.94 $12.87 $12.90 $12.51 104,113
2022-06-02 $12.89 $13.03 $12.83 $13.03 $12.64 170,399
2022-06-01 $12.96 $12.96 $12.72 $12.78 $12.40 98,698
2022-05-31 $12.91 $12.98 $12.89 $12.93 $12.54 84,832
2022-05-27 $12.98 $13.05 $12.95 $13.05 $12.66 48,179
2022-05-26 $12.89 $13.00 $12.89 $12.97 $12.58 73,348
2022-05-25 $12.76 $12.90 $12.76 $12.87 $12.48 248,404
2022-05-24 $12.77 $12.84 $12.71 $12.79 $12.41 144,474
2022-05-23 $12.81 $12.94 $12.80 $12.90 $12.51 685,175
2022-05-20 $12.70 $12.70 $12.47 $12.64 $12.26 226,520
2022-05-19 $12.44 $12.61 $12.44 $12.54 $12.16 411,021
2022-05-18 $12.64 $12.64 $12.44 $12.45 $12.08 91,809
2022-05-17 $12.71 $12.75 $12.66 $12.75 $12.37 68,251
2022-05-16 $12.35 $12.48 $12.30 $12.44 $12.07 69,679
2022-05-13 $12.23 $12.34 $12.22 $12.34 $11.96 135,890
2022-05-12 $12.04 $12.15 $11.94 $12.07 $11.71 107,823
2022-05-11 $12.23 $12.38 $12.12 $12.13 $11.77 373,785
2022-05-10 $12.26 $12.27 $12.08 $12.16 $11.79 145,331
2022-05-09 $12.08 $12.11 $11.94 $11.99 $11.63 112,070
2022-05-06 $12.31 $12.31 $12.17 $12.22 $11.85 217,523
2022-05-05 $12.56 $12.56 $12.25 $12.35 $11.98 89,616
2022-05-04 $12.56 $12.79 $12.49 $12.79 $12.41 133,436
2022-05-03 $12.59 $12.62 $12.53 $12.59 $12.21 71,995
2022-05-02 $12.42 $12.48 $12.31 $12.42 $12.05 165,618
2022-04-29 $12.62 $12.67 $12.46 $12.48 $12.11 188,308
2022-04-28 $12.50 $12.61 $12.43 $12.58 $12.20 128,684
2022-04-27 $12.46 $12.55 $12.39 $12.50 $12.12 150,283
2022-04-26 $12.69 $12.72 $12.43 $12.43 $12.06 91,392
2022-04-25 $12.71 $12.77 $12.58 $12.75 $12.37 214,011
2022-04-22 $13.02 $13.03 $12.85 $12.86 $12.47 111,503
2022-04-21 $13.27 $13.30 $13.00 $13.02 $12.63 251,046
2022-04-20 $13.12 $13.16 $13.09 $13.11 $12.72 225,684
2022-04-19 $12.91 $12.98 $12.91 $12.98 $12.59 50,800
2022-04-18 $12.89 $13.02 $12.89 $12.90 $12.51 70,393
2022-04-14 $13.01 $13.02 $12.92 $12.95 $12.56 108,796
2022-04-13 $12.87 $13.04 $12.87 $13.04 $12.64 68,463
2022-04-12 $12.93 $12.95 $12.81 $12.83 $12.44 56,815
2022-04-11 $12.95 $13.01 $12.88 $12.89 $12.50 117,133
2022-04-08 $12.89 $13.00 $12.89 $12.95 $12.56 97,305
2022-04-07 $12.94 $12.94 $12.78 $12.89 $12.50 104,618
2022-04-06 $12.84 $12.92 $12.76 $12.88 $12.49 70,631
2022-04-05 $13.06 $13.09 $12.96 $12.99 $12.60 82,522
2022-04-04 $13.19 $13.21 $13.17 $13.19 $12.79 50,903
2022-04-01 $13.40 $13.42 $13.32 $13.40 $13.00 31,395
2022-03-31 $13.46 $13.46 $13.29 $13.29 $12.89 63,106
2022-03-30 $13.55 $13.58 $13.49 $13.51 $13.10 84,974
2022-03-29 $13.57 $13.62 $13.45 $13.56 $13.15 115,365
2022-03-28 $13.24 $13.28 $13.17 $13.28 $12.88 127,016
2022-03-25 $13.13 $13.20 $13.10 $13.19 $12.79 61,091
2022-03-24 $13.26 $13.30 $13.20 $13.28 $12.79 51,495
2022-03-23 $13.31 $13.35 $13.26 $13.28 $12.79 109,620
2022-03-22 $13.51 $13.58 $13.45 $13.50 $13.00 170,342
2022-03-21 $13.42 $13.44 $13.28 $13.33 $12.84 174,757
2022-03-18 $13.30 $13.51 $13.30 $13.50 $13.00 297,498
2022-03-17 $13.33 $13.53 $13.31 $13.47 $12.97 67,207
2022-03-16 $13.22 $13.41 $13.13 $13.41 $12.92 78,220
2022-03-15 $12.95 $13.02 $12.90 $13.01 $12.53 77,797
2022-03-14 $13.00 $13.04 $12.89 $12.93 $12.45 116,492
2022-03-11 $13.00 $13.01 $12.73 $12.74 $12.27 130,059
2022-03-10 $12.77 $12.85 $12.70 $12.77 $12.30 71,897
2022-03-09 $12.82 $13.10 $12.77 $12.97 $12.49 212,310
2022-03-08 $12.35 $12.59 $12.20 $12.34 $11.88 124,768
2022-03-07 $12.36 $12.39 $11.92 $12.01 $11.57 180,106
2022-03-04 $12.51 $12.51 $12.34 $12.46 $12.00 253,520
2022-03-03 $13.29 $13.29 $13.00 $13.06 $12.58 101,929
2022-03-02 $13.32 $13.44 $13.32 $13.41 $12.91 90,615
2022-03-01 $13.51 $13.53 $13.14 $13.28 $12.79 224,316
2022-02-28 $13.61 $13.78 $13.56 $13.63 $13.13 179,904
2022-02-25 $13.79 $14.02 $13.75 $14.02 $13.50 105,497
2022-02-24 $13.42 $13.65 $13.35 $13.60 $13.10 244,642
2022-02-23 $14.30 $14.30 $14.03 $14.07 $13.55 90,511
2022-02-22 $14.21 $14.25 $14.08 $14.19 $13.67 83,584
2022-02-18 $14.45 $14.49 $14.37 $14.40 $13.87 69,353
2022-02-17 $14.57 $14.57 $14.45 $14.45 $13.92 186,171
2022-02-16 $14.58 $14.71 $14.58 $14.68 $14.14 52,411
2022-02-15 $14.54 $14.63 $14.51 $14.59 $14.05 82,951
2022-02-14 $14.46 $14.46 $14.30 $14.38 $13.85 110,703
2022-02-11 $14.76 $14.81 $14.55 $14.56 $14.02 100,769
2022-02-10 $14.85 $15.03 $14.81 $14.84 $14.29 221,247
2022-02-09 $14.95 $14.95 $14.89 $14.94 $14.39 163,908
2022-02-08 $14.72 $14.78 $14.68 $14.76 $14.22 96,727
2022-02-07 $14.58 $14.72 $14.55 $14.66 $14.12 61,518
2022-02-04 $14.65 $14.75 $14.58 $14.70 $14.16 76,717
2022-02-03 $14.83 $14.86 $14.74 $14.74 $14.20 97,521
2022-02-02 $14.72 $14.76 $14.68 $14.74 $14.20 140,337
2022-02-01 $14.57 $14.64 $14.52 $14.63 $14.09 67,171
2022-01-31 $14.41 $14.59 $14.39 $14.58 $14.04 106,901
2022-01-28 $14.39 $14.46 $14.28 $14.45 $13.92 130,934
2022-01-27 $14.51 $14.59 $14.38 $14.44 $13.90 80,041
2022-01-26 $14.55 $14.55 $14.24 $14.33 $13.80 465,221
2022-01-25 $14.26 $14.42 $14.17 $14.35 $13.82 125,142
2022-01-24 $14.17 $14.37 $14.01 $14.37 $13.84 304,049
2022-01-21 $14.60 $14.60 $14.50 $14.50 $13.96 92,136
2022-01-20 $14.81 $14.86 $14.68 $14.69 $14.15 152,004
2022-01-19 $14.86 $14.89 $14.81 $14.81 $14.26 75,539
2022-01-18 $14.78 $14.84 $14.76 $14.80 $14.25 129,725
2022-01-14 $14.94 $15.01 $14.88 $14.97 $14.42 86,257
2022-01-13 $15.02 $15.06 $14.92 $14.93 $14.38 143,655
2022-01-12 $14.91 $14.98 $14.88 $14.95 $14.40 90,184
2022-01-11 $14.72 $14.89 $14.70 $14.89 $14.34 52,231
2022-01-10 $14.68 $14.73 $14.62 $14.73 $14.19 141,583
2022-01-07 $14.63 $14.76 $14.63 $14.74 $14.20 83,711
2022-01-06 $14.62 $14.65 $14.54 $14.54 $14.00 89,685
2022-01-05 $14.69 $14.72 $14.54 $14.54 $14.00 175,298
2022-01-04 $14.58 $14.65 $14.54 $14.57 $14.03 498,559
2022-01-03 $14.48 $14.50 $14.45 $14.50 $13.96 114,239
2021-12-31 $14.42 $14.46 $14.38 $14.42 $13.89 55,745
2021-12-30 $14.44 $14.46 $14.37 $14.39 $13.86 505,669
2021-12-29 $14.37 $14.43 $14.35 $14.42 $13.89 176,675
2021-12-28 $14.41 $14.42 $14.37 $14.37 $13.84 79,015
2021-12-27 $14.32 $14.37 $14.30 $14.35 $13.82 141,981
2021-12-23 $14.21 $14.28 $14.20 $14.26 $13.73 55,003
2021-12-22 $14.13 $14.28 $14.12 $14.27 $13.69 35,221
2021-12-21 $14.09 $14.15 $14.07 $14.15 $13.57 180,985
2021-12-20 $13.95 $13.98 $13.90 $13.98 $13.41 42,786
2021-12-17 $14.12 $14.14 $14.00 $14.00 $13.43 49,718
2021-12-16 $14.17 $14.19 $14.11 $14.15 $13.57 288,335
2021-12-15 $14.00 $14.14 $13.95 $14.14 $13.56 100,700
2021-12-14 $13.98 $14.04 $13.94 $13.97 $13.40 50,987
2021-12-13 $14.01 $14.03 $13.96 $13.96 $13.39 38,991
2021-12-10 $14.06 $14.08 $14.00 $14.08 $13.51 83,533
2021-12-09 $14.05 $14.06 $14.00 $14.01 $13.44 24,987
2021-12-08 $14.10 $14.18 $14.10 $14.17 $13.59 21,033
2021-12-07 $14.07 $14.12 $14.04 $14.11 $13.54 58,331
2021-12-06 $13.95 $14.02 $13.94 $13.99 $13.42 44,122
2021-12-03 $13.90 $13.90 $13.77 $13.82 $13.26 86,060
2021-12-02 $13.86 $13.96 $13.86 $13.90 $13.33 99,223
2021-12-01 $14.01 $14.04 $13.75 $13.76 $13.20 87,248
2021-11-30 $13.90 $13.94 $13.68 $13.82 $13.26 109,682
2021-11-29 $13.91 $13.91 $13.81 $13.86 $13.30 37,404
2021-11-26 $13.84 $13.86 $13.74 $13.81 $13.25 76,094
2021-11-24 $14.05 $14.15 $14.05 $14.15 $13.57 63,872
2021-11-23 $14.12 $14.16 $14.07 $14.16 $13.58 176,813
2021-11-22 $14.09 $14.19 $14.09 $14.09 $13.52 33,733
2021-11-19 $14.05 $14.05 $13.98 $14.01 $13.44 39,014
2021-11-18 $14.13 $14.19 $14.11 $14.19 $13.61 26,027
2021-11-17 $14.14 $14.20 $14.14 $14.20 $13.62 62,195
2021-11-16 $14.28 $14.29 $14.19 $14.20 $13.62 54,049
2021-11-15 $14.32 $14.32 $14.24 $14.24 $13.66 71,033
2021-11-12 $14.33 $14.33 $14.30 $14.32 $13.74 45,291
2021-11-11 $14.35 $14.38 $14.34 $14.35 $13.77 59,480
2021-11-10 $14.47 $14.47 $14.31 $14.33 $13.75 264,223
2021-11-09 $14.46 $14.47 $14.40 $14.44 $13.85 64,381
2021-11-08 $14.47 $14.50 $14.46 $14.46 $13.87 37,316
2021-11-05 $14.47 $14.49 $14.44 $14.49 $13.90 41,150
2021-11-04 $14.46 $14.46 $14.39 $14.44 $13.85 28,710
2021-11-03 $14.31 $14.47 $14.31 $14.46 $13.87 54,181
2021-11-02 $14.31 $14.35 $14.30 $14.34 $13.76 39,449
2021-11-01 $14.34 $14.38 $14.34 $14.37 $13.79 44,425
2021-10-29 $14.32 $14.34 $14.24 $14.29 $13.71 60,428
2021-10-28 $14.40 $14.49 $14.40 $14.48 $13.89 34,617
2021-10-27 $14.39 $14.45 $14.37 $14.39 $13.80 43,905
2021-10-26 $14.35 $14.37 $14.31 $14.33 $13.74 43,951
2021-10-25 $14.29 $14.29 $14.25 $14.27 $13.69 57,568
2021-10-22 $14.29 $14.34 $14.24 $14.29 $13.71 87,231
2021-10-21 $14.24 $14.26 $14.19 $14.23 $13.65 345,465
2021-10-20 $14.19 $14.28 $14.19 $14.26 $13.68 41,843
2021-10-19 $14.20 $14.25 $14.20 $14.23 $13.65 30,546
2021-10-18 $14.14 $14.17 $14.11 $14.16 $13.58 194,421
2021-10-15 $14.20 $14.24 $14.19 $14.21 $13.63 30,289
2021-10-14 $14.15 $14.19 $14.15 $14.17 $13.59 50,200
2021-10-13 $13.98 $14.06 $13.96 $14.06 $13.49 47,998
2021-10-12 $13.93 $13.97 $13.91 $13.94 $13.37 61,451
2021-10-11 $13.93 $14.00 $13.89 $13.89 $13.33 53,723
2021-10-08 $13.96 $13.98 $13.90 $13.92 $13.35 96,065
2021-10-07 $13.93 $13.97 $13.90 $13.91 $13.34 106,256
2021-10-06 $13.81 $13.90 $13.77 $13.88 $13.32 484,421
2021-10-05 $13.97 $14.07 $13.94 $14.01 $13.44 123,581
2021-10-04 $14.02 $14.09 $13.95 $13.99 $13.42 55,051
2021-10-01 $13.96 $14.04 $13.91 $14.01 $13.44 325,793
2021-09-30 $13.98 $14.00 $13.89 $13.90 $13.33 91,029
2021-09-29 $13.96 $13.99 $13.91 $13.92 $13.35 40,340
2021-09-28 $14.09 $14.09 $13.97 $14.01 $13.44 92,250
2021-09-27 $14.25 $14.30 $14.24 $14.28 $13.70 59,475
2021-09-24 $14.18 $14.21 $14.16 $14.18 $13.60 44,010
2021-09-23 $14.30 $14.35 $14.30 $14.33 $13.75 50,915
2021-09-22 $14.35 $14.45 $14.32 $14.35 $13.60 53,384
2021-09-21 $14.24 $14.30 $14.20 $14.21 $13.47 591,377
2021-09-20 $14.06 $14.14 $14.02 $14.11 $13.37 93,258
2021-09-17 $14.56 $14.56 $14.36 $14.40 $13.65 52,804
2021-09-16 $14.63 $14.65 $14.57 $14.64 $13.87 54,412
2021-09-15 $14.62 $14.66 $14.58 $14.66 $13.89 29,554
2021-09-14 $14.72 $14.72 $14.57 $14.59 $13.83 38,111
2021-09-13 $14.62 $14.65 $14.59 $14.64 $13.87 74,325
2021-09-10 $14.58 $14.58 $14.46 $14.46 $13.70 49,708
2021-09-09 $14.59 $14.64 $14.55 $14.57 $13.81 22,256
2021-09-08 $14.63 $14.66 $14.58 $14.60 $13.84 211,167
2021-09-07 $14.78 $14.79 $14.71 $14.71 $13.94 175,098
2021-09-03 $14.87 $14.89 $14.82 $14.84 $14.06 43,960
2021-09-02 $14.90 $14.90 $14.85 $14.88 $14.10 203,778
2021-09-01 $14.92 $14.96 $14.91 $14.93 $14.15 72,623
2021-08-31 $14.86 $14.88 $14.82 $14.87 $14.09 55,367
2021-08-30 $14.88 $14.92 $14.86 $14.90 $14.12 122,985
2021-08-27 $14.77 $14.92 $14.77 $14.91 $14.13 47,086
2021-08-26 $14.83 $14.83 $14.75 $14.76 $13.99 95,952
2021-08-25 $14.87 $14.90 $14.83 $14.87 $14.09 98,674
2021-08-24 $14.86 $14.92 $14.84 $14.89 $14.11 81,921
2021-08-23 $14.85 $14.89 $14.83 $14.86 $14.08 399,297
2021-08-20 $14.70 $14.81 $14.70 $14.80 $14.03 31,982
2021-08-19 $14.75 $14.81 $14.72 $14.75 $13.98 70,876
2021-08-18 $14.90 $15.00 $14.89 $14.90 $14.12 45,679
2021-08-17 $14.91 $14.94 $14.81 $14.88 $14.10 86,376
2021-08-16 $15.00 $15.06 $14.98 $15.05 $14.26 40,486
2021-08-13 $15.07 $15.10 $15.05 $15.09 $14.30 261,706
2021-08-12 $14.99 $14.99 $14.95 $14.97 $14.19 89,721
2021-08-11 $14.91 $14.95 $14.88 $14.94 $14.16 84,322
2021-08-10 $14.79 $14.82 $14.77 $14.82 $14.04 66,951
2021-08-09 $14.84 $14.84 $14.80 $14.81 $14.04 322,186
2021-08-06 $14.80 $14.80 $14.77 $14.78 $14.01 30,456
2021-08-05 $14.77 $14.79 $14.77 $14.79 $14.01 19,288
2021-08-04 $14.77 $14.80 $14.74 $14.74 $13.97 41,177
2021-08-03 $14.73 $14.74 $14.63 $14.73 $13.96 49,820
2021-08-02 $14.78 $14.80 $14.67 $14.69 $13.92 102,763
2021-07-30 $14.75 $14.77 $14.64 $14.67 $13.90 42,417
2021-07-29 $14.77 $14.80 $14.74 $14.75 $13.98 31,139
2021-07-28 $14.63 $14.70 $14.60 $14.69 $13.92 112,264
2021-07-27 $14.57 $14.65 $14.54 $14.65 $13.88 57,402
2021-07-26 $14.58 $14.66 $14.58 $14.65 $13.88 34,787
2021-07-23 $14.52 $14.56 $14.50 $14.54 $13.77 46,423
2021-07-22 $14.57 $14.57 $14.42 $14.46 $13.70 130,772
2021-07-21 $14.38 $14.50 $14.38 $14.49 $13.73 56,060
2021-07-20 $14.04 $14.21 $14.01 $14.19 $13.45 59,674
2021-07-19 $14.12 $14.12 $14.00 $14.06 $13.32 65,790
2021-07-16 $14.50 $14.50 $14.42 $14.43 $13.67 65,325
2021-07-15 $14.47 $14.51 $14.44 $14.50 $13.74 60,229
2021-07-14 $14.65 $14.67 $14.63 $14.66 $13.89 73,114
2021-07-13 $14.69 $14.70 $14.61 $14.63 $13.86 443,005
2021-07-12 $14.62 $14.73 $14.62 $14.71 $13.94 70,305
2021-07-09 $14.52 $14.62 $14.52 $14.62 $13.86 68,745
2021-07-08 $14.29 $14.34 $14.25 $14.32 $13.57 233,619
2021-07-07 $14.51 $14.52 $14.44 $14.49 $13.73 487,722
2021-07-06 $14.58 $14.58 $14.44 $14.50 $13.74 775,820
2021-07-02 $14.58 $14.60 $14.52 $14.60 $13.83 52,184
2021-07-01 $14.51 $14.58 $14.51 $14.57 $13.81 87,908
2021-06-30 $14.44 $14.49 $14.39 $14.46 $13.70 102,267
2021-06-29 $14.61 $14.63 $14.55 $14.58 $13.82 56,010
2021-06-28 $14.69 $14.69 $14.57 $14.59 $13.83 171,103
2021-06-25 $14.69 $14.72 $14.67 $14.71 $13.94 74,759
2021-06-24 $14.66 $14.71 $14.66 $14.70 $13.93 70,397
2021-06-23 $15.00 $15.00 $14.88 $14.89 $13.87 62,802
2021-06-22 $14.98 $15.04 $14.95 $15.02 $14.00 97,521
2021-06-21 $14.93 $15.06 $14.93 $15.05 $14.02 68,913
2021-06-18 $14.90 $14.90 $14.84 $14.86 $13.85 285,477
2021-06-17 $15.24 $15.25 $15.11 $15.18 $14.15 477,145
2021-06-16 $15.53 $15.53 $15.35 $15.37 $14.32 196,009
2021-06-15 $15.50 $15.54 $15.50 $15.54 $14.48 249,911
2021-06-14 $15.47 $15.51 $15.45 $15.50 $14.44 671,121
2021-06-11 $15.42 $15.47 $15.39 $15.46 $14.41 188,629
2021-06-10 $15.44 $15.48 $15.41 $15.45 $14.40 170,776
2021-06-09 $15.51 $15.51 $15.45 $15.46 $14.41 97,336
2021-06-08 $15.47 $15.52 $15.43 $15.48 $14.43 131,678
2021-06-07 $15.44 $15.51 $15.44 $15.50 $14.44 70,521
2021-06-04 $15.38 $15.38 $15.33 $15.37 $14.32 55,084
2021-06-03 $15.29 $15.31 $15.26 $15.28 $14.24 145,444
2021-06-02 $15.34 $15.38 $15.30 $15.38 $14.33 385,922
2021-06-01 $15.34 $15.39 $15.32 $15.33 $14.29 72,518
2021-05-28 $15.19 $15.22 $15.18 $15.19 $14.15 37,734
2021-05-27 $15.13 $15.18 $15.11 $15.17 $14.14 62,897
2021-05-26 $15.04 $15.09 $15.03 $15.05 $14.02 68,065
2021-05-25 $15.13 $15.13 $15.06 $15.08 $14.06 44,721
2021-05-24 $15.06 $15.13 $15.02 $15.11 $14.08 85,304
2021-05-21 $15.01 $15.03 $14.96 $15.00 $13.98 113,119
2021-05-20 $14.91 $14.99 $14.89 $14.96 $13.94 232,124
2021-05-19 $14.85 $14.92 $14.76 $14.84 $13.83 97,152
2021-05-18 $15.04 $15.04 $14.98 $14.98 $13.96 31,046
2021-05-17 $14.95 $15.01 $14.93 $14.98 $13.96 75,424
2021-05-14 $14.88 $14.98 $14.87 $14.98 $13.95 35,188
2021-05-13 $14.60 $14.73 $14.58 $14.72 $13.72 83,250
2021-05-12 $14.67 $14.73 $14.58 $14.62 $13.62 255,163
2021-05-11 $14.70 $14.75 $14.67 $14.73 $13.73 534,134
2021-05-10 $15.00 $15.00 $14.89 $14.89 $13.88 46,668
2021-05-07 $14.76 $14.91 $14.76 $14.90 $13.88 123,073
2021-05-06 $14.61 $14.72 $14.58 $14.71 $13.71 375,363
2021-05-05 $14.54 $14.62 $14.54 $14.62 $13.62 118,600
2021-05-04 $14.55 $14.56 $14.44 $14.51 $13.52 102,067
2021-05-03 $14.61 $14.69 $14.61 $14.68 $13.68 37,232
2021-04-30 $14.57 $14.57 $14.42 $14.45 $13.47 61,659
2021-04-29 $14.67 $14.67 $14.55 $14.64 $13.64 67,431
2021-04-28 $14.63 $14.71 $14.59 $14.69 $13.69 73,575
2021-04-27 $14.60 $14.65 $14.59 $14.65 $13.65 57,251
2021-04-26 $14.66 $14.71 $14.65 $14.67 $13.67 56,072
2021-04-23 $14.54 $14.67 $14.54 $14.65 $13.65 68,207
2021-04-22 $14.56 $14.57 $14.46 $14.51 $13.52 78,360
2021-04-21 $14.46 $14.61 $14.46 $14.60 $13.60 83,091
2021-04-20 $14.64 $14.64 $14.53 $14.57 $13.58 45,373
2021-04-19 $14.75 $14.76 $14.69 $14.75 $13.74 38,366
2021-04-16 $14.63 $14.72 $14.62 $14.71 $13.71 40,096
2021-04-15 $14.53 $14.58 $14.52 $14.55 $13.56 24,767
2021-04-14 $14.45 $14.52 $14.45 $14.47 $13.48 43,047
2021-04-13 $14.44 $14.52 $14.43 $14.50 $13.51 50,869
2021-04-12 $14.49 $14.51 $14.45 $14.47 $13.48 93,092
2021-04-09 $14.47 $14.52 $14.45 $14.52 $13.53 239,719
2021-04-08 $14.50 $14.54 $14.45 $14.51 $13.52 61,702
2021-04-07 $14.48 $14.52 $14.46 $14.49 $13.50 65,869
2021-04-06 $14.37 $14.43 $14.37 $14.43 $13.45 22,362
2021-04-05 $14.41 $14.58 $14.41 $14.56 $13.57 97,263
2021-04-01 $14.18 $14.32 $14.16 $14.30 $13.32 42,960
2021-03-31 $14.14 $14.17 $14.10 $14.12 $13.16 43,385
2021-03-30 $14.11 $14.16 $14.09 $14.13 $13.17 14,559
2021-03-29 $14.08 $14.14 $14.07 $14.11 $13.15 76,553
2021-03-26 $14.02 $14.08 $13.99 $14.08 $13.12 33,360
2021-03-25 $13.81 $13.96 $13.81 $13.95 $13.00 77,192
2021-03-24 $13.85 $13.93 $13.82 $13.82 $12.87 97,273
2021-03-23 $13.99 $13.99 $13.86 $13.89 $12.93 82,509
2021-03-22 $13.97 $14.05 $13.95 $14.02 $13.05 36,127
2021-03-19 $14.01 $14.08 $13.93 $14.06 $13.09 96,300
2021-03-18 $14.22 $14.29 $14.09 $14.10 $13.13 62,601
2021-03-17 $14.04 $14.23 $14.03 $14.21 $13.23 63,911
2021-03-16 $14.13 $14.13 $14.03 $14.07 $13.10 32,925
2021-03-15 $14.11 $14.12 $13.97 $14.10 $13.13 167,274
2021-03-12 $14.03 $14.18 $14.03 $14.18 $13.20 60,077
2021-03-11 $14.04 $14.11 $14.00 $14.08 $13.11 49,662
2021-03-10 $13.95 $14.03 $13.93 $14.03 $13.06 59,256
2021-03-09 $13.92 $13.95 $13.84 $13.90 $12.94 87,557
2021-03-08 $13.87 $13.99 $13.87 $13.91 $12.95 62,941
2021-03-05 $13.81 $13.84 $13.65 $13.83 $12.87 92,818
2021-03-04 $13.84 $13.92 $13.64 $13.68 $12.74 151,053
2021-03-03 $13.80 $13.87 $13.74 $13.78 $12.82 48,212
2021-03-02 $13.70 $13.79 $13.70 $13.74 $12.79 42,998
2021-03-01 $13.60 $13.68 $13.60 $13.66 $12.72 49,520
2021-02-26 $13.53 $13.54 $13.43 $13.45 $12.52 87,481
2021-02-25 $13.90 $13.94 $13.58 $13.63 $12.69 150,049
2021-02-24 $13.64 $13.84 $13.64 $13.82 $12.87 53,719
2021-02-23 $13.54 $13.62 $13.45 $13.58 $12.64 49,303
2021-02-22 $13.46 $13.60 $13.46 $13.52 $12.59 63,390
2021-02-19 $13.44 $13.48 $13.36 $13.38 $12.46 54,616
2021-02-18 $13.33 $13.34 $13.26 $13.32 $12.40 40,861
2021-02-17 $13.36 $13.42 $13.32 $13.39 $12.47 85,567
2021-02-16 $13.46 $13.55 $13.46 $13.52 $12.59 113,623
2021-02-12 $13.24 $13.35 $13.24 $13.35 $12.42 383,735
2021-02-11 $13.31 $13.35 $13.26 $13.34 $12.42 99,785
2021-02-10 $13.38 $13.39 $13.25 $13.29 $12.37 127,780
2021-02-09 $13.28 $13.33 $13.23 $13.31 $12.39 90,481
2021-02-08 $13.28 $13.31 $13.23 $13.29 $12.37 78,059
2021-02-05 $13.18 $13.24 $13.14 $13.24 $12.33 54,396
2021-02-04 $13.07 $13.11 $13.06 $13.09 $12.19 52,337
2021-02-03 $13.06 $13.10 $13.03 $13.10 $12.19 75,074
2021-02-02 $12.96 $13.06 $12.93 $13.06 $12.15 312,217
2021-02-01 $12.91 $12.92 $12.86 $12.91 $12.02 100,756
2021-01-29 $12.95 $12.98 $12.74 $12.78 $11.90 395,738
2021-01-28 $13.03 $13.16 $13.02 $13.08 $12.17 73,125
2021-01-27 $13.01 $13.10 $12.92 $12.95 $12.06 90,058
2021-01-26 $13.18 $13.22 $13.15 $13.17 $12.26 56,366
2021-01-25 $12.97 $13.02 $12.90 $13.02 $12.12 80,071
2021-01-22 $13.21 $13.27 $13.18 $13.23 $12.32 39,818
2021-01-21 $13.37 $13.37 $13.24 $13.36 $12.44 98,656
2021-01-20 $13.31 $13.34 $13.26 $13.34 $12.42 55,136
2021-01-19 $13.29 $13.29 $13.18 $13.25 $12.33 66,762
2021-01-15 $13.41 $13.41 $13.25 $13.31 $12.39 63,403
2021-01-14 $13.47 $13.58 $13.47 $13.53 $12.60 73,683
2021-01-13 $13.41 $13.45 $13.38 $13.40 $12.47 124,311
2021-01-12 $13.35 $13.46 $13.31 $13.46 $12.53 81,748
2021-01-11 $13.26 $13.38 $13.26 $13.35 $12.43 98,546
2021-01-08 $13.58 $13.59 $13.42 $13.58 $12.64 73,173
2021-01-07 $13.54 $13.59 $13.51 $13.56 $12.62 299,037
2021-01-06 $13.41 $13.58 $13.40 $13.51 $12.58 71,318
2021-01-05 $13.05 $13.23 $13.05 $13.17 $12.26 110,055
2021-01-04 $13.25 $13.25 $12.96 $13.00 $12.10 148,021
2020-12-31 $13.03 $13.04 $12.83 $12.86 $11.97 141,595
2020-12-30 $13.13 $13.19 $13.06 $13.07 $12.17 101,442
2020-12-29 $13.18 $13.20 $13.07 $13.11 $12.20 55,340
2020-12-28 $13.10 $13.16 $13.05 $13.06 $12.16 48,989
2020-12-24 $13.01 $13.05 $12.98 $13.05 $12.15 26,961
2020-12-23 $12.97 $13.06 $12.97 $13.03 $12.06 46,335
2020-12-22 $12.79 $12.79 $12.72 $12.77 $11.82 77,627
2020-12-21 $12.57 $12.82 $12.51 $12.82 $11.87 94,456
2020-12-18 $13.14 $13.15 $13.04 $13.10 $12.12 123,017
2020-12-17 $13.23 $13.27 $13.18 $13.18 $12.20 73,372
2020-12-16 $13.11 $13.14 $13.03 $13.12 $12.14 241,132
2020-12-15 $12.82 $12.99 $12.78 $12.98 $12.01 144,272
2020-12-14 $12.83 $12.85 $12.69 $12.69 $11.75 83,440
2020-12-11 $12.68 $12.68 $12.57 $12.67 $11.73 121,910
2020-12-10 $12.73 $12.88 $12.70 $12.84 $11.88 87,964
2020-12-09 $12.98 $12.98 $12.82 $12.90 $11.93 72,414
2020-12-08 $12.82 $12.89 $12.81 $12.89 $11.93 184,899
2020-12-07 $12.91 $12.94 $12.86 $12.88 $11.92 308,603
2020-12-04 $13.03 $13.09 $12.99 $13.02 $12.05 71,246
2020-12-03 $12.89 $12.93 $12.88 $12.89 $11.93 33,417
2020-12-02 $12.74 $12.91 $12.74 $12.87 $11.91 204,809
2020-12-01 $12.68 $12.87 $12.68 $12.87 $11.91 505,641
2020-11-30 $12.71 $12.71 $12.42 $12.43 $11.50 141,804
2020-11-27 $12.63 $12.71 $12.63 $12.69 $11.75 70,399
2020-11-25 $12.66 $12.75 $12.62 $12.72 $11.77 38,074
2020-11-24 $12.65 $12.82 $12.64 $12.82 $11.87 63,189
2020-11-23 $12.37 $12.44 $12.33 $12.37 $11.45 31,270
2020-11-20 $12.24 $12.29 $12.22 $12.26 $11.35 45,139
2020-11-19 $12.18 $12.29 $12.15 $12.29 $11.37 30,367
2020-11-18 $12.30 $12.38 $12.23 $12.24 $11.33 65,150
2020-11-17 $12.18 $12.31 $12.17 $12.29 $11.37 66,029
2020-11-16 $12.14 $12.18 $12.06 $12.14 $11.24 395,853
2020-11-13 $11.72 $11.86 $11.72 $11.85 $10.97 47,173
2020-11-12 $11.60 $11.67 $11.51 $11.54 $10.68 59,665
2020-11-11 $11.76 $11.76 $11.66 $11.72 $10.85 80,278
2020-11-10 $11.72 $11.81 $11.70 $11.76 $10.88 51,553
2020-11-09 $11.55 $11.58 $11.38 $11.39 $10.54 220,810
2020-11-06 $10.79 $10.82 $10.73 $10.74 $9.94 66,489
2020-11-05 $10.67 $10.75 $10.64 $10.70 $9.90 65,786
2020-11-04 $10.45 $10.57 $10.35 $10.47 $9.69 77,011
2020-11-03 $10.38 $10.52 $10.38 $10.47 $9.69 70,158
2020-11-02 $10.05 $10.11 $10.01 $10.08 $9.33 55,528
2020-10-30 $9.89 $9.93 $9.83 $9.92 $9.18 108,318
2020-10-29 $9.76 $9.89 $9.68 $9.86 $9.12 94,824
2020-10-28 $9.85 $9.91 $9.77 $9.81 $9.08 102,516
2020-10-27 $10.43 $10.45 $10.25 $10.26 $9.50 57,765
2020-10-26 $10.63 $10.63 $10.44 $10.53 $9.75 103,712
2020-10-23 $10.74 $10.77 $10.66 $10.74 $9.94 100,127
2020-10-22 $10.57 $10.64 $10.54 $10.62 $9.83 36,712
2020-10-21 $10.66 $10.71 $10.63 $10.63 $9.83 107,946
2020-10-20 $10.72 $10.80 $10.69 $10.70 $9.91 68,171
2020-10-19 $10.64 $10.71 $10.56 $10.57 $9.78 94,853
2020-10-16 $10.56 $10.62 $10.54 $10.59 $9.80 37,405
2020-10-15 $10.38 $10.51 $10.37 $10.50 $9.72 50,937
2020-10-14 $10.74 $10.77 $10.67 $10.69 $9.89 74,151
2020-10-13 $10.83 $10.83 $10.70 $10.71 $9.91 76,412
2020-10-12 $10.92 $10.98 $10.92 $10.98 $10.16 32,310
2020-10-09 $10.91 $10.98 $10.85 $10.89 $10.08 59,908
2020-10-08 $10.87 $10.89 $10.83 $10.89 $10.08 74,689
2020-10-07 $10.70 $10.77 $10.69 $10.74 $9.94 73,438
2020-10-06 $10.79 $10.82 $10.63 $10.66 $9.87 86,341
2020-10-05 $10.60 $10.68 $10.58 $10.68 $9.88 66,155
2020-10-02 $10.27 $10.46 $10.27 $10.43 $9.65 98,728
2020-10-01 $10.35 $10.38 $10.30 $10.35 $9.57 76,139
2020-09-30 $10.27 $10.37 $10.22 $10.26 $9.50 187,875
2020-09-29 $10.20 $10.24 $10.14 $10.19 $9.43 208,166
2020-09-28 $10.17 $10.25 $10.17 $10.23 $9.47 94,388
2020-09-25 $9.83 $9.92 $9.78 $9.92 $9.18 52,260
2020-09-24 $9.97 $10.05 $9.91 $9.97 $9.23 148,495
2020-09-23 $10.36 $10.39 $10.13 $10.16 $9.22 68,042
2020-09-22 $10.40 $10.43 $10.26 $10.36 $9.40 67,373
2020-09-21 $10.46 $10.50 $10.29 $10.40 $9.44 119,695
2020-09-18 $10.90 $10.91 $10.79 $10.82 $9.82 89,884
2020-09-17 $10.97 $11.04 $10.97 $11.04 $10.02 196,685
2020-09-16 $11.08 $11.16 $11.04 $11.06 $10.04 110,201
2020-09-15 $11.17 $11.17 $11.06 $11.09 $10.07 86,079
2020-09-14 $11.13 $11.13 $11.06 $11.07 $10.05 54,223
2020-09-11 $11.10 $11.14 $11.03 $11.10 $10.07 30,291
2020-09-10 $11.27 $11.32 $11.03 $11.05 $10.03 117,956
2020-09-09 $11.22 $11.27 $11.20 $11.21 $10.18 64,381
2020-09-08 $11.00 $11.05 $10.95 $10.95 $9.94 52,366
2020-09-04 $11.11 $11.16 $10.92 $11.12 $10.09 52,850
2020-09-03 $11.24 $11.28 $10.98 $11.03 $10.01 86,262
2020-09-02 $11.07 $11.20 $11.06 $11.19 $10.16 44,868
2020-09-01 $11.09 $11.14 $11.03 $11.10 $10.08 83,102
2020-08-31 $11.24 $11.27 $11.17 $11.18 $10.15 66,133
2020-08-28 $11.25 $11.29 $11.20 $11.28 $10.24 93,149
2020-08-27 $11.26 $11.26 $11.10 $11.17 $10.14 65,375
2020-08-26 $11.21 $11.29 $11.21 $11.27 $10.23 60,683
2020-08-25 $11.19 $11.20 $11.03 $11.12 $10.09 83,225
2020-08-24 $11.09 $11.14 $11.06 $11.12 $10.09 199,182
2020-08-21 $10.88 $10.96 $10.86 $10.94 $9.93 412,123
2020-08-20 $10.94 $11.05 $10.94 $11.03 $10.01 38,359
2020-08-19 $11.13 $11.16 $11.03 $11.05 $10.03 48,049
2020-08-18 $11.23 $11.24 $11.13 $11.15 $10.12 44,431
2020-08-17 $11.24 $11.24 $11.18 $11.20 $10.17 85,113
2020-08-14 $11.16 $11.24 $11.16 $11.21 $10.18 107,013
2020-08-13 $11.41 $11.43 $11.28 $11.30 $10.26 62,765
2020-08-12 $11.59 $11.59 $11.52 $11.52 $10.46 45,034
2020-08-11 $11.49 $11.50 $11.31 $11.34 $10.29 92,893
2020-08-10 $11.18 $11.21 $11.15 $11.21 $10.17 70,985
2020-08-07 $11.02 $11.13 $11.00 $11.13 $10.10 43,739
2020-08-06 $11.07 $11.17 $11.06 $11.16 $10.13 83,802
2020-08-05 $11.14 $11.20 $11.10 $11.12 $10.09 68,553
2020-08-04 $10.89 $11.01 $10.88 $11.00 $9.98 69,151
2020-08-03 $10.75 $10.86 $10.72 $10.86 $9.86 84,093
2020-07-31 $10.85 $10.85 $10.57 $10.66 $9.68 90,004
2020-07-30 $10.71 $10.84 $10.60 $10.83 $9.83 80,686
2020-07-29 $11.04 $11.13 $11.00 $11.11 $10.08 56,288
2020-07-28 $10.99 $11.07 $10.98 $10.98 $9.97 63,175
2020-07-27 $11.01 $11.07 $10.99 $11.06 $10.04 50,459
2020-07-24 $10.99 $11.03 $10.95 $10.96 $9.95 67,389
2020-07-23 $11.08 $11.12 $10.97 $11.01 $9.99 146,883
2020-07-22 $11.09 $11.16 $11.09 $11.15 $10.12 46,298
2020-07-21 $11.06 $11.13 $11.05 $11.06 $10.04 72,971
2020-07-20 $10.94 $11.03 $10.93 $11.03 $10.01 70,398
2020-07-17 $10.93 $10.97 $10.91 $10.97 $9.96 62,177
2020-07-16 $10.93 $11.00 $10.91 $10.95 $9.94 58,489
2020-07-15 $10.97 $11.00 $10.87 $10.93 $9.92 70,574
2020-07-14 $10.71 $10.89 $10.69 $10.88 $9.88 137,088
2020-07-13 $10.73 $10.78 $10.53 $10.56 $9.59 90,635
2020-07-10 $10.50 $10.66 $10.50 $10.66 $9.68 57,000
2020-07-09 $10.66 $10.70 $10.40 $10.47 $9.50 365,054
2020-07-08 $10.60 $10.71 $10.59 $10.70 $9.71 60,383
2020-07-07 $10.73 $10.74 $10.60 $10.60 $9.62 77,066
2020-07-06 $10.84 $10.87 $10.75 $10.82 $9.82 150,627
2020-07-02 $10.70 $10.76 $10.61 $10.64 $9.66 60,360
2020-07-01 $10.40 $10.52 $10.40 $10.47 $9.50 46,143
2020-06-30 $10.35 $10.49 $10.30 $10.45 $9.49 89,908
2020-06-29 $10.36 $10.47 $10.32 $10.42 $9.46 97,266
2020-06-26 $10.43 $10.43 $10.23 $10.24 $9.29 41,690
2020-06-25 $10.31 $10.53 $10.28 $10.52 $9.55 138,028
2020-06-24 $10.74 $10.75 $10.51 $10.52 $9.36 70,546
2020-06-23 $11.00 $11.03 $10.92 $10.92 $9.71 124,868
2020-06-22 $10.68 $10.76 $10.60 $10.75 $9.56 58,369
2020-06-19 $10.88 $10.88 $10.58 $10.59 $9.42 94,424
2020-06-18 $10.77 $10.85 $10.71 $10.82 $9.62 64,044
2020-06-17 $10.97 $10.97 $10.83 $10.85 $9.65 42,632
2020-06-16 $11.06 $11.12 $10.81 $10.91 $9.70 73,587
2020-06-15 $10.45 $10.87 $10.44 $10.84 $9.64 48,684
2020-06-12 $10.84 $10.90 $10.57 $10.76 $9.57 30,448
2020-06-11 $10.81 $10.92 $10.42 $10.44 $9.29 92,758
2020-06-10 $11.45 $11.45 $11.27 $11.30 $10.05 69,043
2020-06-09 $11.51 $11.56 $11.46 $11.49 $10.22 88,238
2020-06-08 $11.82 $11.88 $11.66 $11.87 $10.56 46,502
2020-06-05 $11.64 $11.73 $11.61 $11.61 $10.33 151,683
2020-06-04 $11.16 $11.33 $11.09 $11.24 $10.00 119,161
2020-06-03 $11.04 $11.28 $11.04 $11.22 $9.98 180,781
2020-06-02 $10.63 $10.73 $10.62 $10.73 $9.54 69,003
2020-06-01 $10.20 $10.43 $10.20 $10.41 $9.26 113,266
2020-05-29 $10.10 $10.14 $9.99 $10.08 $8.97 111,436
2020-05-28 $10.29 $10.35 $10.20 $10.20 $9.07 64,973
2020-05-27 $10.22 $10.26 $10.10 $10.24 $9.11 83,436
2020-05-26 $9.75 $9.90 $9.75 $9.84 $8.75 74,459
2020-05-22 $9.35 $9.35 $9.25 $9.34 $8.31 95,916
2020-05-21 $9.39 $9.45 $9.32 $9.34 $8.31 309,721
2020-05-20 $9.43 $9.51 $9.43 $9.48 $8.43 117,343
2020-05-19 $9.43 $9.43 $9.29 $9.30 $8.27 146,219
2020-05-18 $9.29 $9.54 $9.27 $9.51 $8.46 317,826
2020-05-15 $8.95 $9.00 $8.89 $8.98 $7.99 68,870
2020-05-14 $8.78 $9.03 $8.68 $9.03 $8.03 171,529
2020-05-13 $9.25 $9.25 $8.99 $9.03 $8.03 188,565
2020-05-12 $9.53 $9.54 $9.34 $9.34 $8.31 100,731
2020-05-11 $9.36 $9.41 $9.30 $9.38 $8.34 91,756
2020-05-08 $9.50 $9.53 $9.45 $9.51 $8.46 167,585
2020-05-07 $9.30 $9.43 $9.30 $9.36 $8.33 157,835
2020-05-06 $9.37 $9.40 $9.17 $9.17 $8.16 134,176
2020-05-05 $9.43 $9.47 $9.32 $9.33 $8.30 71,389
2020-05-04 $9.36 $9.42 $9.28 $9.36 $8.33 133,896
2020-05-01 $9.58 $9.61 $9.45 $9.51 $8.46 139,637
2020-04-30 $9.80 $9.84 $9.69 $9.76 $8.68 131,183
2020-04-29 $9.99 $10.13 $9.96 $10.11 $8.99 164,370
2020-04-28 $9.75 $9.78 $9.59 $9.64 $8.57 180,166
2020-04-27 $9.26 $9.43 $9.24 $9.42 $8.38 190,413
2020-04-24 $9.22 $9.24 $9.09 $9.24 $8.22 108,160
2020-04-23 $9.20 $9.39 $9.12 $9.12 $8.11 232,180
2020-04-22 $9.20 $9.23 $9.12 $9.20 $8.18 131,697
2020-04-21 $9.05 $9.19 $9.00 $9.01 $8.01 95,527
2020-04-20 $9.26 $9.43 $9.25 $9.27 $8.25 189,608
2020-04-17 $9.37 $9.47 $9.30 $9.47 $8.42 504,120
2020-04-16 $9.17 $9.18 $9.01 $9.11 $8.10 236,179
2020-04-15 $9.33 $9.33 $9.15 $9.17 $8.16 231,160
2020-04-14 $9.80 $9.84 $9.72 $9.74 $8.66 123,196
2020-04-13 $9.86 $9.88 $9.70 $9.81 $8.73 255,442
2020-04-09 $9.75 $9.96 $9.75 $9.92 $8.82 139,521
2020-04-08 $9.51 $9.63 $9.43 $9.57 $8.51 271,532
2020-04-07 $9.79 $9.86 $9.53 $9.55 $8.49 247,230
2020-04-06 $9.17 $9.34 $9.14 $9.34 $8.31 201,337
2020-04-03 $8.93 $8.95 $8.74 $8.80 $7.83 141,070
2020-04-02 $9.10 $9.41 $9.10 $9.29 $8.26 295,543
2020-04-01 $9.27 $9.31 $9.04 $9.04 $8.04 146,626
2020-03-31 $9.70 $9.70 $9.50 $9.62 $8.56 341,480
2020-03-30 $9.61 $9.76 $9.47 $9.73 $8.65 125,937
2020-03-27 $9.74 $9.99 $9.60 $9.79 $8.71 198,997
2020-03-26 $9.80 $10.30 $9.78 $10.24 $9.11 410,260
2020-03-25 $9.72 $10.08 $9.44 $9.85 $8.74 291,743
2020-03-24 $9.08 $9.44 $9.00 $9.31 $8.26 222,120
2020-03-23 $8.54 $8.62 $8.31 $8.41 $7.46 763,331
2020-03-20 $8.96 $9.05 $8.53 $8.53 $7.57 241,268
2020-03-19 $8.64 $8.87 $8.53 $8.72 $7.74 264,045
2020-03-18 $8.78 $8.97 $8.50 $8.67 $7.69 379,289
2020-03-17 $9.00 $9.37 $8.84 $9.33 $8.28 373,198
2020-03-16 $8.77 $9.26 $8.70 $8.92 $7.91 255,277
2020-03-13 $10.31 $10.32 $9.65 $10.20 $9.05 380,384
2020-03-12 $10.20 $10.23 $9.53 $9.70 $8.60 350,374
2020-03-11 $11.42 $11.46 $11.03 $11.12 $9.86 190,964
2020-03-10 $11.77 $11.77 $11.30 $11.65 $10.33 287,977
2020-03-09 $11.70 $11.90 $11.41 $11.46 $10.17 477,347
2020-03-06 $12.56 $12.67 $12.48 $12.60 $11.18 163,099
2020-03-05 $12.83 $12.95 $12.76 $12.81 $11.36 158,610
2020-03-04 $13.02 $13.23 $12.96 $13.23 $11.74 164,918
2020-03-03 $13.01 $13.12 $12.70 $12.76 $11.32 233,069
2020-03-02 $12.70 $12.91 $12.62 $12.88 $11.43 173,716
2020-02-28 $12.59 $12.74 $12.44 $12.74 $11.30 300,436
2020-02-27 $13.11 $13.23 $12.92 $12.92 $11.46 129,865
2020-02-26 $13.38 $13.45 $13.28 $13.28 $11.78 279,248
2020-02-25 $13.60 $13.60 $13.28 $13.30 $11.80 224,607
2020-02-24 $13.66 $13.76 $13.64 $13.66 $12.12 353,788
2020-02-21 $14.17 $14.21 $14.15 $14.17 $12.57 146,958
2020-02-20 $14.30 $14.32 $14.19 $14.22 $12.61 253,088
2020-02-19 $14.36 $14.39 $14.35 $14.36 $12.74 140,281
2020-02-18 $14.31 $14.36 $14.30 $14.33 $12.71 294,850
2020-02-14 $14.29 $14.32 $14.28 $14.32 $12.70 92,032
2020-02-13 $14.20 $14.28 $14.19 $14.23 $12.62 114,064
2020-02-12 $14.27 $14.29 $14.24 $14.29 $12.68 185,741
2020-02-11 $14.23 $14.26 $14.22 $14.25 $12.64 74,845
2020-02-10 $14.09 $14.13 $14.08 $14.13 $12.53 90,855
2020-02-07 $14.13 $14.15 $14.08 $14.08 $12.49 115,668
2020-02-06 $14.15 $14.15 $14.12 $14.14 $12.54 155,805
2020-02-05 $14.10 $14.14 $14.08 $14.14 $12.54 85,210
2020-02-04 $14.01 $14.05 $14.00 $14.03 $12.45 68,287
2020-02-03 $13.91 $13.96 $13.88 $13.88 $12.31 41,440
2020-01-31 $13.99 $13.99 $13.88 $13.93 $12.36 47,544
2020-01-30 $13.95 $14.07 $13.95 $14.06 $12.47 71,523
2020-01-29 $14.03 $14.10 $14.03 $14.06 $12.47 92,674
2020-01-28 $13.94 $14.02 $13.94 $14.02 $12.44 85,783
2020-01-27 $13.92 $13.96 $13.88 $13.88 $12.31 71,928
2020-01-24 $14.16 $14.18 $14.06 $14.08 $12.49 56,409
2020-01-23 $14.06 $14.13 $14.03 $14.12 $12.53 83,049
2020-01-22 $14.12 $14.12 $14.08 $14.11 $12.52 65,550
2020-01-21 $14.10 $14.15 $14.06 $14.08 $12.49 65,546
2020-01-17 $14.18 $14.18 $14.14 $14.16 $12.56 55,538
2020-01-16 $14.10 $14.14 $14.08 $14.14 $12.54 90,866
2020-01-15 $14.01 $14.05 $14.01 $14.03 $12.45 46,316
2020-01-14 $13.98 $14.05 $13.98 $14.02 $12.44 80,105
2020-01-13 $13.97 $14.02 $13.95 $14.02 $12.44 60,652
2020-01-10 $14.00 $14.01 $13.93 $13.95 $12.37 70,198
2020-01-09 $14.00 $14.01 $13.97 $14.00 $12.42 73,582
2020-01-08 $13.99 $14.04 $13.97 $13.99 $12.41 160,176
2020-01-07 $14.05 $14.07 $14.01 $14.04 $12.45 350,185
2020-01-06 $14.02 $14.11 $14.02 $14.09 $12.50 70,607
2020-01-03 $14.08 $14.12 $14.04 $14.04 $12.45 94,167
2020-01-02 $14.12 $14.20 $14.12 $14.20 $12.60 94,295
2019-12-31 $14.05 $14.05 $13.96 $14.04 $12.45 27,378
2019-12-30 $14.08 $14.08 $13.97 $13.97 $12.39 87,042
2019-12-27 $14.07 $14.10 $14.06 $14.08 $12.49 119,828
2019-12-26 $13.94 $13.99 $13.94 $13.99 $12.41 19,747
2019-12-24 $13.94 $13.97 $13.91 $13.92 $12.35 33,223
2019-12-23 $13.94 $13.96 $13.90 $13.94 $12.37 39,682
2019-12-20 $13.95 $13.97 $13.92 $13.94 $12.37 94,770
2019-12-19 $13.89 $13.94 $13.87 $13.91 $12.34 56,724
2019-12-18 $13.86 $13.91 $13.86 $13.88 $12.31 131,621
2019-12-17 $13.91 $13.91 $13.87 $13.90 $12.33 64,956
2019-12-16 $13.90 $13.92 $13.88 $13.90 $12.33 77,610
2019-12-13 $13.74 $13.84 $13.72 $13.76 $12.21 53,022
2019-12-12 $13.55 $13.65 $13.55 $13.63 $12.04 57,576
2019-12-11 $13.49 $13.58 $13.49 $13.56 $11.98 50,664
2019-12-10 $13.49 $13.51 $13.45 $13.50 $11.93 53,041
2019-12-09 $13.49 $13.51 $13.46 $13.48 $11.91 62,854
2019-12-06 $13.49 $13.50 $13.44 $13.49 $11.92 89,818
2019-12-05 $13.44 $13.44 $13.37 $13.40 $11.84 35,889
2019-12-04 $13.35 $13.41 $13.35 $13.41 $11.85 60,797
2019-12-03 $13.21 $13.26 $13.17 $13.25 $11.71 122,854
2019-12-02 $13.38 $13.38 $13.26 $13.30 $11.75 70,243
2019-11-29 $13.39 $13.41 $13.37 $13.37 $11.81 21,169
2019-11-27 $13.45 $13.47 $13.43 $13.47 $11.90 111,612
2019-11-26 $13.42 $13.44 $13.40 $13.42 $11.86 49,818
2019-11-25 $13.43 $13.46 $13.43 $13.45 $11.88 56,134
2019-11-22 $13.43 $13.43 $13.36 $13.40 $11.84 52,360
2019-11-21 $13.44 $13.44 $13.36 $13.39 $11.83 75,958
2019-11-20 $13.43 $13.44 $13.37 $13.41 $11.85 82,391
2019-11-19 $13.55 $13.56 $13.47 $13.48 $11.91 98,490
2019-11-18 $13.49 $13.56 $13.49 $13.52 $11.94 173,815
2019-11-15 $13.41 $13.46 $13.40 $13.45 $11.88 66,340
2019-11-14 $13.40 $13.46 $13.40 $13.45 $11.88 94,010
2019-11-13 $13.40 $13.46 $13.40 $13.44 $11.87 77,607
2019-11-12 $13.50 $13.52 $13.46 $13.48 $11.91 59,525
2019-11-11 $13.48 $13.51 $13.47 $13.51 $11.94 74,272
2019-11-08 $13.46 $13.49 $13.44 $13.47 $11.90 38,625
2019-11-07 $13.57 $13.57 $13.48 $13.49 $11.92 343,728
2019-11-06 $13.52 $13.54 $13.49 $13.51 $11.94 80,785
2019-11-05 $13.48 $13.50 $13.44 $13.47 $11.90 222,993
2019-11-04 $13.53 $13.57 $13.48 $13.50 $11.93 70,200
2019-11-01 $13.43 $13.47 $13.42 $13.44 $11.87 102,728
2019-10-31 $13.38 $13.41 $13.35 $13.40 $11.84 51,250
2019-10-30 $13.32 $13.43 $13.28 $13.42 $11.86 40,994
2019-10-29 $13.30 $13.39 $13.30 $13.37 $11.81 74,491
2019-10-28 $13.37 $13.43 $13.37 $13.42 $11.86 111,982
2019-10-25 $13.34 $13.37 $13.32 $13.35 $11.79 50,600
2019-10-24 $13.47 $13.49 $13.41 $13.42 $11.86 64,548
2019-10-23 $13.36 $13.44 $13.36 $13.44 $11.87 77,702
2019-10-22 $13.34 $13.41 $13.32 $13.34 $11.79 288,425
2019-10-21 $13.36 $13.38 $13.31 $13.33 $11.78 35,858
2019-10-18 $13.17 $13.25 $13.17 $13.24 $11.70 75,725
2019-10-17 $13.21 $13.24 $13.16 $13.19 $11.65 67,530
2019-10-16 $13.06 $13.13 $13.06 $13.10 $11.57 108,473
2019-10-15 $12.89 $13.08 $12.89 $13.04 $11.52 72,804
2019-10-14 $12.84 $12.89 $12.84 $12.85 $11.35 45,218
2019-10-11 $12.89 $12.97 $12.89 $12.91 $11.41 91,821
2019-10-10 $12.53 $12.62 $12.53 $12.61 $11.14 53,584
2019-10-09 $12.49 $12.51 $12.46 $12.50 $11.04 64,323
2019-10-08 $12.43 $12.46 $12.40 $12.41 $10.96 80,305
2019-10-07 $12.53 $12.58 $12.53 $12.54 $11.08 27,959
2019-10-04 $12.42 $12.51 $12.42 $12.51 $11.05 69,685
2019-10-03 $12.34 $12.43 $12.33 $12.42 $10.97 56,155
2019-10-02 $12.48 $12.48 $12.34 $12.37 $10.93 121,053
2019-10-01 $12.70 $12.71 $12.63 $12.65 $11.18 96,818
2019-09-30 $12.76 $12.77 $12.73 $12.74 $11.26 49,105
2019-09-27 $12.69 $12.74 $12.67 $12.69 $11.21 79,608
2019-09-26 $12.65 $12.71 $12.65 $12.70 $11.22 94,008
2019-09-25 $12.56 $12.58 $12.52 $12.58 $11.11 148,101
2019-09-24 $12.74 $12.76 $12.69 $12.69 $11.13 67,738
2019-09-23 $12.70 $12.78 $12.70 $12.76 $11.19 59,211
2019-09-20 $12.84 $12.86 $12.78 $12.78 $11.21 68,539
2019-09-19 $12.82 $12.85 $12.81 $12.82 $11.25 81,881
2019-09-18 $12.73 $12.77 $12.69 $12.74 $11.18 52,739
2019-09-17 $12.63 $12.72 $12.63 $12.71 $11.15 112,212
2019-09-16 $12.68 $12.70 $12.65 $12.67 $11.12 46,402
2019-09-13 $12.77 $12.77 $12.72 $12.73 $11.17 56,963
2019-09-12 $12.57 $12.70 $12.57 $12.68 $11.12 143,263
2019-09-11 $12.51 $12.59 $12.51 $12.58 $11.04 75,948
2019-09-10 $12.49 $12.55 $12.49 $12.52 $10.98 83,643
2019-09-09 $12.43 $12.44 $12.41 $12.42 $10.90 71,015
2019-09-06 $12.38 $12.41 $12.38 $12.39 $10.87 83,334
2019-09-05 $12.43 $12.46 $12.40 $12.42 $10.90 63,510
2019-09-04 $12.28 $12.33 $12.28 $12.32 $10.81 49,696
2019-09-03 $12.11 $12.16 $12.11 $12.15 $10.66 117,191
2019-08-30 $12.23 $12.25 $12.16 $12.21 $10.71 67,714
2019-08-29 $12.21 $12.23 $12.18 $12.21 $10.71 45,796
2019-08-28 $12.09 $12.15 $12.07 $12.11 $10.62 75,260
2019-08-27 $12.20 $12.22 $12.14 $12.15 $10.66 144,440
2019-08-26 $12.18 $12.18 $12.12 $12.15 $10.66 75,811
2019-08-23 $12.17 $12.24 $12.07 $12.07 $10.59 115,411
2019-08-22 $12.19 $12.20 $12.13 $12.18 $10.69 67,662
2019-08-21 $12.19 $12.19 $12.13 $12.15 $10.66 111,459
2019-08-20 $12.09 $12.10 $12.04 $12.07 $10.59 280,186
2019-08-19 $12.18 $12.20 $12.16 $12.16 $10.67 319,187
2019-08-16 $12.01 $12.10 $12.01 $12.09 $10.61 87,653
2019-08-15 $11.95 $11.99 $11.90 $11.96 $10.49 186,245
2019-08-14 $11.99 $12.00 $11.93 $11.93 $10.47 166,647
2019-08-13 $12.13 $12.22 $12.13 $12.20 $10.70 62,157
2019-08-12 $12.13 $12.17 $12.09 $12.10 $10.62 151,349
2019-08-09 $12.14 $12.19 $12.12 $12.16 $10.67 113,308
2019-08-08 $12.16 $12.26 $12.16 $12.21 $10.71 163,258
2019-08-07 $12.03 $12.16 $12.03 $12.15 $10.66 159,005
2019-08-06 $12.14 $12.14 $12.03 $12.10 $10.62 148,584
2019-08-05 $12.14 $12.16 $12.02 $12.07 $10.59 104,997
2019-08-02 $12.25 $12.27 $12.17 $12.21 $10.71 81,703
2019-08-01 $12.25 $12.34 $12.19 $12.21 $10.71 95,283
2019-07-31 $12.35 $12.37 $12.18 $12.25 $10.75 167,659
2019-07-30 $12.37 $12.40 $12.31 $12.32 $10.81 122,193
2019-07-29 $12.56 $12.57 $12.53 $12.55 $11.01 93,839
2019-07-26 $12.51 $12.53 $12.49 $12.49 $10.96 65,568
2019-07-25 $12.61 $12.65 $12.51 $12.52 $10.98 94,137
2019-07-24 $12.59 $12.62 $12.59 $12.61 $11.06 68,586
2019-07-23 $12.61 $12.65 $12.59 $12.62 $11.07 106,971
2019-07-22 $12.54 $12.57 $12.53 $12.55 $11.01 109,158
2019-07-19 $12.56 $12.59 $12.55 $12.55 $11.01 53,675
2019-07-18 $12.55 $12.65 $12.55 $12.65 $11.10 79,812
2019-07-17 $12.60 $12.60 $12.54 $12.55 $11.01 76,417
2019-07-16 $12.64 $12.64 $12.57 $12.58 $11.04 64,873
2019-07-15 $12.65 $12.68 $12.64 $12.65 $11.10 93,652
2019-07-12 $12.64 $12.65 $12.63 $12.65 $11.10 36,647
2019-07-11 $12.65 $12.66 $12.59 $12.64 $11.09 95,284
2019-07-10 $12.62 $12.65 $12.58 $12.61 $11.06 59,682
2019-07-09 $12.52 $12.57 $12.52 $12.57 $11.03 70,314
2019-07-08 $12.56 $12.58 $12.54 $12.55 $11.01 141,482
2019-07-05 $12.65 $12.66 $12.60 $12.65 $11.10 60,945
2019-07-03 $12.67 $12.71 $12.67 $12.70 $11.14 50,584
2019-07-02 $12.54 $12.59 $12.54 $12.57 $11.03 75,877
2019-07-01 $12.57 $12.58 $12.47 $12.50 $10.97 119,655
2019-06-28 $12.48 $12.52 $12.46 $12.51 $10.97 159,062
2019-06-27 $12.47 $12.48 $12.44 $12.45 $10.92 145,238
2019-06-26 $12.45 $12.49 $12.44 $12.44 $10.91 151,612
2019-06-25 $12.50 $12.52 $12.43 $12.43 $10.90 95,419
2019-06-24 $12.52 $12.56 $12.50 $12.50 $10.97 92,397
2019-06-21 $12.48 $12.52 $12.48 $12.51 $10.97 95,097
2019-06-20 $12.53 $12.53 $12.47 $12.50 $10.97 144,587
2019-06-19 $12.40 $12.49 $12.40 $12.48 $10.95 73,986
2019-06-18 $12.36 $12.42 $12.36 $12.40 $10.88 135,196
2019-06-17 $12.30 $12.33 $12.26 $12.26 $10.76 83,985
2019-06-14 $12.35 $12.35 $12.29 $12.31 $10.80 90,800
2019-06-13 $12.86 $12.88 $12.83 $12.85 $10.87 64,436
2019-06-12 $12.86 $12.89 $12.81 $12.81 $10.84 55,993
2019-06-11 $12.94 $12.95 $12.90 $12.91 $10.92 58,897
2019-06-10 $12.88 $12.92 $12.87 $12.89 $10.91 143,857
2019-06-07 $12.86 $12.91 $12.86 $12.88 $10.90 51,282
2019-06-06 $12.74 $12.75 $12.69 $12.73 $10.77 53,584
2019-06-05 $12.69 $12.71 $12.66 $12.67 $10.72 37,321
2019-06-04 $12.65 $12.69 $12.61 $12.68 $10.73 106,005
2019-06-03 $12.47 $12.54 $12.47 $12.52 $10.59 145,487
2019-05-31 $12.38 $12.47 $12.38 $12.45 $10.54 75,480
2019-05-30 $12.43 $12.48 $12.43 $12.47 $10.55 91,221
2019-05-29 $12.46 $12.47 $12.42 $12.46 $10.54 125,226
2019-05-28 $12.62 $12.64 $12.52 $12.52 $10.59 115,406
2019-05-24 $12.66 $12.69 $12.65 $12.68 $10.73 64,786
2019-05-23 $12.49 $12.51 $12.45 $12.50 $10.58 91,216
2019-05-22 $12.65 $12.68 $12.64 $12.66 $10.71 70,455
2019-05-21 $12.73 $12.78 $12.71 $12.76 $10.80 72,805
2019-05-20 $12.67 $12.72 $12.66 $12.70 $10.75 81,652
2019-05-17 $12.69 $12.76 $12.69 $12.71 $10.76 126,675
2019-05-16 $12.75 $12.84 $12.75 $12.80 $10.83 68,331
2019-05-15 $12.61 $12.74 $12.61 $12.73 $10.77 99,706
2019-05-14 $12.67 $12.76 $12.67 $12.71 $10.76 165,769
2019-05-13 $12.70 $12.71 $12.63 $12.66 $10.71 152,311
2019-05-10 $12.77 $12.87 $12.75 $12.86 $10.88 104,128
2019-05-09 $12.70 $12.81 $12.69 $12.79 $10.82 133,629
2019-05-08 $12.85 $12.87 $12.82 $12.83 $10.86 150,955
2019-05-07 $12.95 $12.95 $12.82 $12.86 $10.88 138,900
2019-05-06 $12.95 $13.09 $12.95 $13.08 $11.07 87,737
2019-05-03 $13.14 $13.19 $13.12 $13.17 $11.14 71,506
2019-05-02 $13.17 $13.20 $13.10 $13.12 $11.10 62,771
2019-05-01 $13.23 $13.27 $13.13 $13.13 $11.11 120,049
2019-04-30 $13.21 $13.25 $13.19 $13.24 $11.20 125,734
2019-04-29 $13.16 $13.22 $13.16 $13.21 $11.18 49,784
2019-04-26 $13.12 $13.18 $13.12 $13.13 $11.11 130,709
2019-04-25 $13.08 $13.12 $13.06 $13.12 $11.10 105,741
2019-04-24 $13.15 $13.17 $13.10 $13.12 $11.10 70,217
2019-04-23 $13.18 $13.22 $13.17 $13.21 $11.18 56,343
2019-04-22 $13.23 $13.29 $13.23 $13.29 $11.25 127,662
2019-04-18 $13.22 $13.27 $13.22 $13.24 $11.20 145,776
2019-04-17 $13.31 $13.34 $13.29 $13.32 $11.27 99,430
2019-04-16 $13.29 $13.31 $13.26 $13.26 $11.22 116,904
2019-04-15 $13.24 $13.27 $13.23 $13.27 $11.23 61,503
2019-04-12 $13.23 $13.24 $13.19 $13.22 $11.19 66,968
2019-04-11 $13.12 $13.16 $13.10 $13.13 $11.11 50,436
2019-04-10 $13.05 $13.10 $13.05 $13.09 $11.08 105,362
2019-04-09 $13.05 $13.06 $13.01 $13.02 $11.02 73,370
2019-04-08 $13.09 $13.11 $13.05 $13.06 $11.05 78,230
2019-04-05 $13.06 $13.09 $13.04 $13.06 $11.05 2,022,954
2019-04-04 $13.10 $13.13 $13.09 $13.13 $11.11 76,034
2019-04-03 $13.09 $13.14 $13.08 $13.12 $11.10 79,433
2019-04-02 $12.95 $13.01 $12.93 $13.01 $11.01 62,724
2019-04-01 $12.90 $12.95 $12.90 $12.94 $10.95 94,740
2019-03-29 $12.88 $12.88 $12.79 $12.83 $10.86 83,452
2019-03-28 $12.82 $12.85 $12.78 $12.81 $10.84 56,985
2019-03-27 $12.94 $12.99 $12.89 $12.97 $10.98 75,987
2019-03-26 $12.91 $12.94 $12.87 $12.88 $10.90 97,709
2019-03-25 $12.91 $12.93 $12.84 $12.87 $10.89 95,518
2019-03-22 $12.95 $12.98 $12.89 $12.90 $10.92 123,585
2019-03-21 $13.10 $13.16 $13.08 $13.15 $11.13 151,674
2019-03-20 $13.21 $13.34 $13.17 $13.27 $11.18 138,407
2019-03-19 $13.37 $13.37 $13.24 $13.27 $11.18 183,081
2019-03-18 $13.22 $13.27 $13.20 $13.27 $11.18 130,585
2019-03-15 $13.09 $13.14 $13.09 $13.14 $11.07 101,693
2019-03-14 $13.00 $13.04 $13.00 $13.01 $10.96 113,860
2019-03-13 $12.84 $12.94 $12.84 $12.93 $10.89 78,660
2019-03-12 $12.81 $12.83 $12.79 $12.81 $10.79 61,933
2019-03-11 $12.72 $12.80 $12.72 $12.80 $10.78 85,793
2019-03-08 $12.67 $12.74 $12.67 $12.74 $10.73 62,091
2019-03-07 $12.77 $12.78 $12.69 $12.70 $10.70 105,566
2019-03-06 $12.86 $12.88 $12.82 $12.82 $10.80 92,614
2019-03-05 $12.86 $12.88 $12.81 $12.86 $10.83 133,164
2019-03-04 $12.88 $12.88 $12.79 $12.84 $10.81 121,676
2019-03-01 $12.90 $12.93 $12.86 $12.89 $10.86 67,858
2019-02-28 $12.84 $12.90 $12.84 $12.85 $10.82 49,593
2019-02-27 $12.83 $12.86 $12.82 $12.83 $10.81 86,964
2019-02-26 $12.77 $12.83 $12.76 $12.81 $10.79 87,382
2019-02-25 $12.75 $12.76 $12.71 $12.73 $10.72 64,224
2019-02-22 $12.66 $12.70 $12.66 $12.68 $10.68 60,527
2019-02-21 $12.67 $12.68 $12.63 $12.65 $10.65 71,740
2019-02-20 $12.73 $12.78 $12.71 $12.75 $10.74 76,880
2019-02-19 $12.70 $12.84 $12.70 $12.84 $10.81 111,499
2019-02-15 $12.65 $12.70 $12.62 $12.69 $10.69 134,344
2019-02-14 $12.55 $12.60 $12.54 $12.57 $10.59 694,316
2019-02-13 $12.55 $12.58 $12.53 $12.53 $10.55 176,372
2019-02-12 $12.60 $12.62 $12.57 $12.60 $10.61 95,347
2019-02-11 $12.55 $12.58 $12.53 $12.54 $10.56 88,438
2019-02-08 $12.59 $12.62 $12.54 $12.61 $10.62 96,864
2019-02-07 $12.70 $12.72 $12.63 $12.65 $10.65 88,223
2019-02-06 $12.76 $12.80 $12.75 $12.76 $10.75 122,450
2019-02-05 $12.75 $12.79 $12.74 $12.78 $10.76 128,207
2019-02-04 $12.68 $12.74 $12.65 $12.74 $10.73 76,588
2019-02-01 $12.70 $12.74 $12.68 $12.70 $10.70 99,902
2019-01-31 $12.70 $12.72 $12.67 $12.71 $10.70 242,382
2019-01-30 $12.65 $12.76 $12.63 $12.73 $10.72 179,852
2019-01-29 $12.60 $12.65 $12.59 $12.60 $10.61 180,983
2019-01-28 $12.51 $12.55 $12.51 $12.55 $10.57 163,562
2019-01-25 $12.54 $12.58 $12.53 $12.55 $10.57 93,199
2019-01-24 $12.49 $12.53 $12.45 $12.50 $10.53 181,835
2019-01-23 $12.50 $12.54 $12.45 $12.49 $10.52 305,876
2019-01-22 $12.42 $12.45 $12.36 $12.37 $10.42 112,934
2019-01-18 $12.55 $12.55 $12.49 $12.53 $10.55 140,811
2019-01-17 $12.33 $12.43 $12.33 $12.42 $10.46 122,692
2019-01-16 $12.33 $12.38 $12.33 $12.36 $10.41 64,762
2019-01-15 $12.30 $12.32 $12.23 $12.31 $10.37 312,222
2019-01-14 $12.31 $12.36 $12.31 $12.32 $10.38 500,278
2019-01-11 $12.37 $12.41 $12.35 $12.37 $10.42 108,904
2019-01-10 $12.34 $12.42 $12.34 $12.41 $10.45 167,873
2019-01-09 $12.27 $12.37 $12.27 $12.33 $10.38 235,714
2019-01-08 $12.20 $12.23 $12.18 $12.22 $10.29 74,538
2019-01-07 $12.13 $12.20 $12.12 $12.18 $10.26 112,375
2019-01-04 $12.02 $12.19 $12.02 $12.15 $10.23 122,691
2019-01-03 $11.93 $11.97 $11.90 $11.92 $10.04 119,673
2019-01-02 $11.82 $11.91 $11.80 $11.89 $10.01 206,821
2018-12-31 $11.93 $12.01 $11.92 $11.94 $10.06 319,970
2018-12-28 $11.94 $11.96 $11.87 $11.90 $10.02 412,065
2018-12-27 $11.71 $11.82 $11.60 $11.81 $9.95 327,660
2018-12-26 $11.63 $11.87 $11.62 $11.86 $9.99 557,312
2018-12-24 $11.78 $11.81 $11.66 $11.69 $9.85 396,386
2018-12-21 $11.86 $11.96 $11.77 $11.78 $9.92 550,134
2018-12-20 $11.98 $12.01 $11.90 $11.91 $10.03 707,143
2018-12-19 $12.02 $12.06 $11.83 $11.87 $10.00 505,266
2018-12-18 $11.98 $11.98 $11.86 $11.90 $10.02 385,707
2018-12-17 $12.13 $12.16 $11.97 $12.01 $10.07 295,771
2018-12-14 $12.15 $12.19 $12.13 $12.13 $10.17 173,749
2018-12-13 $12.24 $12.29 $12.23 $12.25 $10.27 205,533
2018-12-12 $12.23 $12.29 $12.22 $12.23 $10.25 124,281
2018-12-11 $12.14 $12.18 $12.02 $12.07 $10.12 237,538
2018-12-10 $12.15 $12.15 $11.97 $12.09 $10.14 258,458
2018-12-07 $12.24 $12.31 $12.18 $12.19 $10.22 129,845
2018-12-06 $12.16 $12.27 $12.06 $12.25 $10.27 222,434
2018-12-04 $12.54 $12.57 $12.34 $12.35 $10.35 285,996
2018-12-03 $12.60 $12.60 $12.53 $12.55 $10.52 168,800
2018-11-30 $12.56 $12.58 $12.53 $12.58 $10.55 107,472
2018-11-29 $12.59 $12.67 $12.59 $12.63 $10.59 154,013
2018-11-28 $12.61 $12.77 $12.55 $12.75 $10.69 196,263
2018-11-27 $12.58 $12.63 $12.56 $12.61 $10.57 206,948
2018-11-26 $12.60 $12.65 $12.59 $12.62 $10.58 100,863
2018-11-23 $12.43 $12.46 $12.41 $12.44 $10.43 43,923
2018-11-21 $12.54 $12.60 $12.51 $12.55 $10.52 123,465
2018-11-20 $12.50 $12.52 $12.41 $12.42 $10.41 202,637
2018-11-19 $12.63 $12.66 $12.54 $12.57 $10.54 125,420
2018-11-16 $12.52 $12.64 $12.52 $12.63 $10.59 187,683
2018-11-15 $12.52 $12.64 $12.45 $12.61 $10.57 143,511
2018-11-14 $12.79 $12.83 $12.68 $12.75 $10.69 119,420
2018-11-13 $12.67 $12.77 $12.65 $12.68 $10.63 247,781
2018-11-12 $12.69 $12.72 $12.61 $12.62 $10.58 114,066
2018-11-09 $12.79 $12.84 $12.75 $12.82 $10.75 261,176
2018-11-08 $12.88 $12.93 $12.79 $12.81 $10.74 306,351
2018-11-07 $12.85 $12.89 $12.83 $12.89 $10.81 181,922
2018-11-06 $12.66 $12.70 $12.62 $12.70 $10.65 79,592
2018-11-05 $12.61 $12.66 $12.59 $12.62 $10.58 134,226
2018-11-02 $12.59 $12.63 $12.50 $12.56 $10.53 130,345
2018-11-01 $12.58 $12.62 $12.53 $12.59 $10.56 410,072
2018-10-31 $12.45 $12.50 $12.44 $12.44 $10.43 171,075
2018-10-30 $12.38 $12.46 $12.38 $12.46 $10.45 167,671
2018-10-29 $12.44 $12.50 $12.28 $12.37 $10.37 384,328
2018-10-26 $12.25 $12.38 $12.18 $12.32 $10.33 502,447
2018-10-25 $12.34 $12.43 $12.32 $12.37 $10.37 592,497
2018-10-24 $12.49 $12.49 $12.27 $12.27 $10.29 271,716
2018-10-23 $12.50 $12.61 $12.45 $12.57 $10.54 1,657,741
2018-10-22 $12.66 $12.68 $12.59 $12.62 $10.58 138,876
2018-10-19 $12.71 $12.77 $12.66 $12.73 $10.67 157,145
2018-10-18 $12.67 $12.71 $12.52 $12.54 $10.51 305,039
2018-10-17 $12.70 $12.74 $12.64 $12.68 $10.63 104,471
2018-10-16 $12.69 $12.77 $12.69 $12.75 $10.69 193,251
2018-10-15 $12.54 $12.61 $12.52 $12.55 $10.52 102,065
2018-10-12 $12.61 $12.61 $12.44 $12.55 $10.52 135,385
2018-10-11 $12.77 $12.77 $12.56 $12.59 $10.56 298,617
2018-10-10 $12.94 $12.95 $12.76 $12.77 $10.71 359,288
2018-10-09 $12.74 $12.87 $12.72 $12.84 $10.76 130,442
2018-10-08 $12.75 $12.84 $12.75 $12.83 $10.76 115,116
2018-10-05 $12.90 $12.93 $12.85 $12.91 $10.82 139,375
2018-10-04 $12.94 $12.96 $12.87 $12.89 $10.81 103,439
2018-10-03 $13.07 $13.09 $13.01 $13.01 $10.91 134,005
2018-10-02 $12.98 $13.01 $12.96 $13.00 $10.90 133,588
2018-10-01 $13.12 $13.12 $13.04 $13.04 $10.93 148,768
2018-09-28 $13.11 $13.14 $13.08 $13.11 $10.99 352,913
2018-09-27 $13.30 $13.35 $13.26 $13.28 $11.13 158,912
2018-09-26 $13.28 $13.38 $13.28 $13.31 $11.16 360,403
2018-09-25 $13.33 $13.36 $13.31 $13.32 $11.17 57,503
2018-09-24 $13.29 $13.31 $13.23 $13.23 $11.09 41,079
2018-09-21 $13.25 $13.27 $13.23 $13.23 $11.09 51,050
2018-09-20 $13.24 $13.28 $13.21 $13.28 $11.13 99,719
2018-09-19 $13.06 $13.10 $13.06 $13.06 $10.95 76,724
2018-09-18 $13.05 $13.12 $13.05 $13.09 $10.97 211,046
2018-09-17 $13.06 $13.11 $13.04 $13.05 $10.94 92,814
2018-09-14 $12.96 $12.98 $12.91 $12.93 $10.84 199,757
2018-09-13 $13.12 $13.14 $13.07 $13.09 $10.90 87,078
2018-09-12 $13.05 $13.12 $13.03 $13.08 $10.89 128,332
2018-09-11 $13.03 $13.12 $13.03 $13.12 $10.92 110,311
2018-09-10 $13.15 $13.17 $13.14 $13.14 $10.94 74,614
2018-09-07 $12.95 $13.03 $12.95 $12.99 $10.82 141,882
2018-09-06 $13.10 $13.16 $13.05 $13.09 $10.90 486,779
2018-09-05 $13.10 $13.13 $13.06 $13.10 $10.91 110,308
2018-09-04 $13.01 $13.10 $13.01 $13.10 $10.91 860,178
2018-08-31 $13.17 $13.21 $13.08 $13.12 $10.92 93,424
2018-08-30 $13.26 $13.28 $13.23 $13.26 $11.04 103,403
2018-08-29 $13.30 $13.38 $13.29 $13.38 $11.14 107,143
2018-08-28 $13.32 $13.36 $13.30 $13.30 $11.07 57,497
2018-08-27 $13.24 $13.33 $13.24 $13.32 $11.09 68,042
2018-08-24 $13.19 $13.23 $13.18 $13.21 $11.00 78,887
2018-08-23 $13.19 $13.22 $13.14 $13.14 $10.94 100,659
2018-08-22 $13.26 $13.30 $13.25 $13.27 $11.05 90,031
2018-08-21 $13.21 $13.25 $13.18 $13.22 $11.01 178,167
2018-08-20 $13.04 $13.07 $13.04 $13.04 $10.86 99,815
2018-08-17 $12.91 $13.06 $12.91 $13.01 $10.83 119,995
2018-08-16 $12.93 $12.99 $12.93 $12.95 $10.78 115,846
2018-08-15 $12.81 $12.87 $12.78 $12.87 $10.72 239,986
2018-08-14 $12.99 $13.01 $12.96 $12.98 $10.81 226,594
2018-08-13 $13.03 $13.07 $12.98 $13.01 $10.83 210,143
2018-08-10 $13.04 $13.10 $13.02 $13.05 $10.87 73,869
2018-08-09 $13.33 $13.36 $13.30 $13.30 $11.07 84,067
2018-08-08 $13.33 $13.39 $13.32 $13.35 $11.12 41,326
2018-08-07 $13.39 $13.41 $13.38 $13.39 $11.15 79,777
2018-08-06 $13.21 $13.29 $13.21 $13.26 $11.04 76,094
2018-08-03 $13.25 $13.34 $13.25 $13.34 $11.11 44,629
2018-08-02 $13.26 $13.31 $13.24 $13.31 $11.08 117,824
2018-08-01 $13.42 $13.45 $13.39 $13.39 $11.15 121,733
2018-07-31 $13.59 $13.60 $13.53 $13.54 $11.27 131,897
2018-07-30 $13.43 $13.50 $13.43 $13.46 $11.21 77,464
2018-07-27 $13.39 $13.43 $13.36 $13.39 $11.15 81,135
2018-07-26 $13.29 $13.35 $13.29 $13.29 $11.07 180,421
2018-07-25 $13.31 $13.42 $13.27 $13.41 $11.17 84,661
2018-07-24 $13.34 $13.38 $13.30 $13.31 $11.08 108,476
2018-07-23 $13.36 $13.38 $13.32 $13.34 $11.11 79,031
2018-07-20 $13.27 $13.38 $13.27 $13.36 $11.12 253,052
2018-07-19 $13.27 $13.32 $13.24 $13.29 $11.07 87,804
2018-07-18 $13.33 $13.38 $13.33 $13.34 $11.11 173,463
2018-07-17 $13.34 $13.43 $13.34 $13.41 $11.17 113,952
2018-07-16 $13.37 $13.41 $13.37 $13.38 $11.14 116,029
2018-07-13 $13.38 $13.42 $13.37 $13.40 $11.16 65,480
2018-07-12 $13.38 $13.43 $13.38 $13.41 $11.17 230,599
2018-07-11 $13.37 $13.42 $13.29 $13.31 $11.08 126,266
2018-07-10 $13.49 $13.53 $13.49 $13.51 $11.25 102,187
2018-07-09 $13.56 $13.60 $13.52 $13.54 $11.27 106,728
2018-07-06 $13.46 $13.52 $13.46 $13.50 $11.24 92,977
2018-07-05 $13.40 $13.46 $13.40 $13.43 $11.18 264,815
2018-07-03 $13.25 $13.30 $13.22 $13.22 $11.01 454,044
2018-07-02 $13.09 $13.12 $13.05 $13.12 $10.92 94,191
2018-06-29 $13.23 $13.26 $13.19 $13.19 $10.98 337,445
2018-06-28 $13.03 $13.10 $13.02 $13.10 $10.91 118,667
2018-06-27 $13.12 $13.16 $12.99 $12.99 $10.82 180,690
2018-06-26 $13.12 $13.13 $13.08 $13.08 $10.89 101,274
2018-06-25 $13.18 $13.18 $13.09 $13.12 $10.92 392,060
2018-06-22 $13.21 $13.28 $13.18 $13.23 $11.02 217,613
2018-06-21 $13.10 $13.10 $13.01 $13.05 $10.87 1,229,270
2018-06-20 $13.64 $13.64 $13.57 $13.58 $10.97 193,314
2018-06-19 $13.50 $13.60 $13.45 $13.60 $10.98 257,473
2018-06-18 $13.59 $13.64 $13.59 $13.64 $11.02 73,739
2018-06-15 $13.69 $13.73 $13.67 $13.71 $11.07 99,946
2018-06-14 $13.83 $13.90 $13.80 $13.82 $11.16 142,224
2018-06-13 $13.87 $13.87 $13.78 $13.81 $11.15 231,757
2018-06-12 $13.92 $13.93 $13.85 $13.87 $11.20 92,661
2018-06-11 $13.86 $13.95 $13.86 $13.92 $11.24 151,749
2018-06-08 $13.78 $13.82 $13.75 $13.80 $11.15 81,961
2018-06-07 $13.85 $13.91 $13.80 $13.80 $11.15 229,426
2018-06-06 $13.80 $13.87 $13.77 $13.87 $11.20 83,637
2018-06-05 $13.83 $13.85 $13.76 $13.80 $11.15 191,259
2018-06-04 $13.95 $13.97 $13.88 $13.89 $11.22 111,144
2018-06-01 $13.84 $13.84 $13.78 $13.82 $11.16 196,340
2018-05-31 $13.75 $13.79 $13.68 $13.77 $11.12 224,195
2018-05-30 $13.75 $13.85 $13.67 $13.81 $11.15 218,730
2018-05-29 $13.61 $13.68 $13.48 $13.53 $10.93 328,574
2018-05-25 $14.00 $14.00 $13.93 $14.00 $11.31 77,090
2018-05-24 $14.17 $14.18 $14.08 $14.13 $11.41 130,398
2018-05-23 $14.18 $14.23 $14.15 $14.23 $11.49 105,555
2018-05-22 $14.38 $14.43 $14.36 $14.37 $11.61 118,708
2018-05-21 $14.37 $14.40 $14.34 $14.37 $11.61 250,699
2018-05-18 $14.29 $14.32 $14.27 $14.29 $11.54 107,892
2018-05-17 $14.32 $14.35 $14.30 $14.31 $11.56 161,055
2018-05-16 $14.24 $14.28 $14.20 $14.25 $11.51 204,388
2018-05-15 $14.30 $14.38 $14.28 $14.35 $11.59 110,568
2018-05-14 $14.46 $14.48 $14.42 $14.44 $11.66 152,081
2018-05-11 $14.37 $14.40 $14.34 $14.39 $11.62 155,785
2018-05-10 $14.30 $14.33 $14.23 $14.33 $11.57 96,979
2018-05-09 $14.20 $14.31 $14.20 $14.28 $11.53 70,068
2018-05-08 $14.14 $14.19 $14.09 $14.18 $11.45 119,435
2018-05-07 $14.27 $14.33 $14.24 $14.30 $11.55 138,605
2018-05-04 $14.18 $14.30 $14.15 $14.28 $11.53 113,632
2018-05-03 $14.30 $14.32 $14.21 $14.32 $11.57 104,400
2018-05-02 $14.34 $14.34 $14.23 $14.25 $11.51 104,689
2018-05-01 $14.34 $14.34 $14.26 $14.31 $11.56 160,173
2018-04-30 $14.42 $14.44 $14.37 $14.38 $11.61 99,142
2018-04-27 $14.35 $14.41 $14.31 $14.41 $11.64 71,523
2018-04-26 $14.35 $14.38 $14.31 $14.36 $11.60 113,812
2018-04-25 $14.22 $14.29 $14.21 $14.27 $11.53 80,082
2018-04-24 $14.35 $14.40 $14.28 $14.30 $11.55 205,410
2018-04-23 $14.29 $14.34 $14.28 $14.34 $11.58 88,928
2018-04-20 $14.33 $14.36 $14.29 $14.33 $11.57 39,448
2018-04-19 $14.38 $14.42 $14.32 $14.37 $11.61 53,440
2018-04-18 $14.41 $14.43 $14.39 $14.40 $11.63 74,876
2018-04-17 $14.29 $14.37 $14.28 $14.35 $11.59 196,421
2018-04-16 $14.25 $14.28 $14.21 $14.27 $11.53 258,740
2018-04-13 $14.23 $14.25 $14.19 $14.22 $11.48 59,487
2018-04-12 $14.16 $14.17 $14.14 $14.17 $11.44 95,515
2018-04-11 $14.13 $14.18 $14.09 $14.10 $11.39 146,701
2018-04-10 $14.12 $14.19 $14.10 $14.16 $11.44 242,365
2018-04-09 $14.12 $14.16 $14.08 $14.08 $11.37 53,810
2018-04-06 $14.02 $14.08 $13.93 $13.95 $11.27 86,399
2018-04-05 $13.92 $13.96 $13.89 $13.94 $11.26 84,576
2018-04-04 $13.70 $13.89 $13.70 $13.87 $11.20 111,692
2018-04-03 $13.75 $13.79 $13.69 $13.78 $11.13 176,337
2018-04-02 $13.84 $13.88 $13.61 $13.67 $11.04 194,104
2018-03-29 $13.88 $13.92 $13.81 $13.84 $11.18 127,351
2018-03-28 $13.74 $13.92 $13.73 $13.82 $11.16 123,717
2018-03-27 $13.69 $13.75 $13.55 $13.57 $10.96 84,724
2018-03-26 $13.61 $13.68 $13.54 $13.68 $11.05 241,136
2018-03-23 $13.56 $13.56 $13.40 $13.42 $10.84 229,053
2018-03-22 $13.55 $13.57 $13.45 $13.45 $10.86 155,842
2018-03-21 $13.70 $13.79 $13.69 $13.74 $11.05 122,579
2018-03-20 $13.71 $13.75 $13.69 $13.70 $11.02 140,683
2018-03-19 $13.81 $13.84 $13.73 $13.80 $11.10 188,588
2018-03-16 $13.86 $13.95 $13.86 $13.89 $11.17 61,188
2018-03-15 $13.82 $13.90 $13.82 $13.83 $11.12 116,047
2018-03-14 $13.94 $13.94 $13.82 $13.86 $11.15 145,101
2018-03-13 $13.98 $14.03 $13.87 $13.90 $11.18 124,880
2018-03-12 $13.95 $14.00 $13.95 $13.99 $11.25 71,995
2018-03-09 $13.96 $14.00 $13.92 $13.98 $11.24 150,068
2018-03-08 $14.01 $14.02 $13.93 $13.96 $11.23 105,849
2018-03-07 $13.97 $14.03 $13.93 $14.01 $11.27 253,472
2018-03-06 $13.99 $14.00 $13.94 $13.97 $11.24 104,526
2018-03-05 $13.73 $13.90 $13.73 $13.90 $11.18 114,834
2018-03-02 $13.75 $13.83 $13.68 $13.83 $11.12 75,724
2018-03-01 $13.86 $13.92 $13.71 $13.81 $11.11 170,542
2018-02-28 $14.06 $14.10 $13.89 $13.89 $11.17 287,247
2018-02-27 $14.17 $14.18 $14.04 $14.04 $11.29 251,779
2018-02-26 $14.23 $14.27 $14.15 $14.27 $11.48 175,439
2018-02-23 $14.15 $14.21 $14.12 $14.20 $11.42 246,668
2018-02-22 $14.03 $14.12 $13.99 $14.06 $11.31 803,653
2018-02-21 $14.09 $14.18 $13.99 $13.99 $11.25 243,725
2018-02-20 $14.11 $14.15 $14.03 $14.04 $11.29 115,151
2018-02-16 $14.12 $14.23 $14.12 $14.16 $11.39 127,757
2018-02-15 $14.14 $14.18 $14.04 $14.15 $11.38 134,706
2018-02-14 $13.77 $14.08 $13.77 $14.07 $11.32 623,881
2018-02-13 $13.81 $13.86 $13.77 $13.84 $11.13 227,911
2018-02-12 $13.78 $13.85 $13.74 $13.84 $11.13 898,340
2018-02-09 $13.74 $13.79 $13.40 $13.73 $11.04 1,760,331
2018-02-08 $13.98 $13.98 $13.68 $13.69 $11.01 1,437,013
2018-02-07 $13.90 $13.98 $13.83 $13.91 $11.19 275,210
2018-02-06 $13.71 $14.01 $13.70 $14.00 $11.26 552,863
2018-02-05 $14.18 $14.23 $13.72 $13.76 $11.07 566,877
2018-02-02 $14.49 $14.50 $14.32 $14.32 $11.52 289,306
2018-02-01 $14.53 $14.61 $14.52 $14.59 $11.74 542,999
2018-01-31 $14.65 $14.65 $14.54 $14.58 $11.73 256,143
2018-01-30 $14.67 $14.68 $14.52 $14.55 $11.70 234,587
2018-01-29 $14.69 $14.70 $14.62 $14.67 $11.80 362,457
2018-01-26 $14.78 $14.79 $14.73 $14.77 $11.88 318,198
2018-01-25 $14.79 $14.79 $14.62 $14.66 $11.79 268,919
2018-01-24 $14.70 $14.74 $14.64 $14.69 $11.82 137,950
2018-01-23 $14.54 $14.61 $14.54 $14.61 $11.75 270,198
2018-01-22 $14.50 $14.57 $14.49 $14.56 $11.71 145,528
2018-01-19 $14.45 $14.46 $14.39 $14.44 $11.61 96,805
2018-01-18 $14.42 $14.44 $14.38 $14.42 $11.60 305,693
2018-01-17 $14.38 $14.50 $14.36 $14.42 $11.60 230,848
2018-01-16 $14.39 $14.43 $14.38 $14.38 $11.57 163,433
2018-01-12 $14.28 $14.35 $14.26 $14.35 $11.54 182,692
2018-01-11 $14.07 $14.13 $14.04 $14.12 $11.36 104,432
2018-01-10 $14.06 $14.08 $14.00 $14.02 $11.28 188,411
2018-01-09 $13.99 $14.03 $13.96 $14.02 $11.28 158,465
2018-01-08 $14.02 $14.03 $13.98 $14.00 $11.26 265,787
2018-01-05 $14.02 $14.08 $13.99 $14.07 $11.32 93,480
2018-01-04 $13.96 $14.00 $13.95 $13.97 $11.24 233,018
2018-01-03 $13.76 $13.83 $13.76 $13.83 $11.12 307,984
2018-01-02 $13.76 $13.81 $13.75 $13.81 $11.11 412,072
2017-12-29 $13.77 $13.80 $13.72 $13.73 $11.04 136,028
2017-12-28 $13.71 $13.74 $13.70 $13.72 $11.04 132,032
2017-12-27 $13.64 $13.69 $13.63 $13.65 $10.98 180,648
2017-12-26 $13.62 $13.66 $13.62 $13.64 $10.97 113,804
2017-12-22 $13.61 $13.64 $13.56 $13.63 $10.96 147,076
2017-12-21 $13.60 $13.66 $13.56 $13.62 $10.96 164,982
2017-12-20 $13.70 $13.70 $13.62 $13.65 $10.94 241,902
2017-12-19 $13.75 $13.75 $13.65 $13.71 $10.99 159,635
2017-12-18 $13.73 $13.75 $13.69 $13.70 $10.98 184,402
2017-12-15 $13.56 $13.60 $13.52 $13.59 $10.90 86,045
2017-12-14 $13.66 $13.68 $13.55 $13.56 $10.87 164,307
2017-12-13 $13.66 $13.68 $13.60 $13.65 $10.94 144,764
2017-12-12 $13.61 $13.63 $13.59 $13.61 $10.91 109,625
2017-12-11 $13.64 $13.68 $13.62 $13.66 $10.95 76,093
2017-12-08 $13.66 $13.69 $13.64 $13.67 $10.96 93,388
2017-12-07 $13.61 $13.68 $13.56 $13.65 $10.94 81,645
2017-12-06 $13.60 $13.63 $13.58 $13.60 $10.90 225,579
2017-12-05 $13.74 $13.74 $13.62 $13.63 $10.92 70,258
2017-12-04 $13.76 $13.76 $13.67 $13.67 $10.96 65,242
2017-12-01 $13.68 $13.71 $13.65 $13.70 $10.98 112,547
2017-11-30 $13.78 $13.80 $13.71 $13.72 $11.00 111,733
2017-11-29 $13.72 $13.75 $13.67 $13.69 $10.98 101,534
2017-11-28 $13.60 $13.65 $13.58 $13.65 $10.94 116,622
2017-11-27 $13.60 $13.61 $13.54 $13.54 $10.86 88,345
2017-11-24 $13.60 $13.62 $13.58 $13.59 $10.90 41,590
2017-11-22 $13.50 $13.52 $13.45 $13.49 $10.82 114,076
2017-11-21 $13.43 $13.46 $13.39 $13.40 $10.74 262,293
2017-11-20 $13.37 $13.37 $13.32 $13.32 $10.68 79,199
2017-11-17 $13.38 $13.40 $13.35 $13.38 $10.73 82,925
2017-11-16 $13.45 $13.48 $13.44 $13.46 $10.79 115,708
2017-11-15 $13.38 $13.42 $13.35 $13.41 $10.75 77,964
2017-11-14 $13.42 $13.46 $13.39 $13.46 $10.79 96,442
2017-11-13 $13.36 $13.43 $13.32 $13.42 $10.76 74,117
2017-11-10 $13.52 $13.52 $13.46 $13.50 $10.82 98,284
2017-11-09 $13.50 $13.55 $13.48 $13.54 $10.86 162,075
2017-11-08 $13.53 $13.58 $13.50 $13.57 $10.88 178,292
2017-11-07 $13.61 $13.61 $13.52 $13.56 $10.87 203,381
2017-11-06 $13.57 $13.63 $13.55 $13.62 $10.92 93,377
2017-11-03 $13.61 $13.62 $13.55 $13.57 $10.88 165,440
2017-11-02 $13.65 $13.69 $13.63 $13.68 $10.96 161,538
2017-11-01 $13.72 $13.73 $13.63 $13.65 $10.95 140,939
2017-10-31 $13.67 $13.71 $13.64 $13.69 $10.98 124,195
2017-10-30 $13.56 $13.61 $13.53 $13.61 $10.91 199,199
2017-10-27 $13.48 $13.50 $13.44 $13.49 $10.82 143,537
2017-10-26 $13.61 $13.61 $13.57 $13.57 $10.88 109,116
2017-10-25 $13.61 $13.61 $13.51 $13.54 $10.86 75,003
2017-10-24 $13.61 $13.62 $13.57 $13.58 $10.89 79,381
2017-10-23 $13.66 $13.66 $13.58 $13.60 $10.90 148,010
2017-10-20 $13.68 $13.69 $13.65 $13.66 $10.95 95,238
2017-10-19 $13.66 $13.70 $13.64 $13.69 $10.98 156,749
2017-10-18 $13.63 $13.67 $13.60 $13.66 $10.95 176,303
2017-10-17 $13.63 $13.65 $13.60 $13.64 $10.94 196,433
2017-10-16 $13.63 $13.67 $13.61 $13.63 $10.93 166,629
2017-10-13 $13.75 $13.75 $13.67 $13.67 $10.96 182,758
2017-10-12 $13.71 $13.77 $13.69 $13.74 $11.02 244,843
2017-10-11 $13.69 $13.73 $13.67 $13.72 $11.00 92,522
2017-10-10 $13.59 $13.65 $13.58 $13.64 $10.94 184,961
2017-10-09 $13.53 $13.53 $13.50 $13.50 $10.82 110,616
2017-10-06 $13.49 $13.54 $13.46 $13.53 $10.84 213,191
2017-10-05 $13.53 $13.58 $13.53 $13.57 $10.88 183,186
2017-10-04 $13.59 $13.59 $13.55 $13.56 $10.87 259,524
2017-10-03 $13.64 $13.71 $13.64 $13.69 $10.98 260,051
2017-10-02 $13.59 $13.64 $13.59 $13.63 $10.93 130,815
2017-09-29 $13.57 $13.66 $13.55 $13.64 $10.94 160,140
2017-09-28 $13.46 $13.51 $13.46 $13.49 $10.82 213,186
2017-09-27 $13.43 $13.46 $13.41 $13.44 $10.78 234,352
2017-09-26 $13.45 $13.45 $13.38 $13.44 $10.78 120,669
2017-09-25 $13.49 $13.51 $13.43 $13.46 $10.79 82,902
2017-09-22 $13.53 $13.56 $13.51 $13.52 $10.84 66,924
2017-09-21 $13.50 $13.53 $13.47 $13.52 $10.84 155,998
2017-09-20 $13.64 $13.67 $13.53 $13.58 $10.85 119,094
2017-09-19 $13.61 $13.61 $13.56 $13.60 $10.87 140,624
2017-09-18 $13.54 $13.56 $13.49 $13.53 $10.81 118,788
2017-09-15 $13.53 $13.54 $13.48 $13.53 $10.81 106,018
2017-09-14 $13.43 $13.51 $13.43 $13.51 $10.79 187,145
2017-09-13 $13.51 $13.53 $13.42 $13.43 $10.73 113,557
2017-09-12 $13.47 $13.54 $13.47 $13.53 $10.81 238,888
2017-09-11 $13.47 $13.51 $13.43 $13.50 $10.79 94,839
2017-09-08 $13.32 $13.36 $13.30 $13.31 $10.64 46,636
2017-09-07 $13.30 $13.31 $13.27 $13.30 $10.63 103,371
2017-09-06 $13.17 $13.21 $13.13 $13.19 $10.54 294,726
2017-09-05 $13.16 $13.18 $13.07 $13.10 $10.47 150,351
2017-09-01 $13.23 $13.24 $13.17 $13.19 $10.54 78,842
2017-08-31 $13.17 $13.21 $13.14 $13.21 $10.56 289,148
2017-08-30 $13.14 $13.16 $13.12 $13.14 $10.50 89,622
2017-08-29 $13.14 $13.19 $13.13 $13.17 $10.52 130,365
2017-08-28 $13.25 $13.25 $13.21 $13.23 $10.57 173,875
2017-08-25 $13.18 $13.25 $13.16 $13.23 $10.57 416,066
2017-08-24 $13.23 $13.24 $13.16 $13.16 $10.52 83,552
2017-08-23 $13.16 $13.22 $13.15 $13.20 $10.55 783,832
2017-08-22 $13.20 $13.22 $13.17 $13.22 $10.56 124,455
2017-08-21 $13.19 $13.20 $13.13 $13.20 $10.55 75,248
2017-08-18 $13.15 $13.20 $13.13 $13.17 $10.52 85,968
2017-08-17 $13.26 $13.27 $13.12 $13.14 $10.50 111,975
2017-08-16 $13.31 $13.33 $13.26 $13.31 $10.64 148,226
2017-08-15 $13.25 $13.26 $13.19 $13.26 $10.60 307,763
2017-08-14 $13.24 $13.27 $13.22 $13.24 $10.58 531,555
2017-08-11 $13.16 $13.18 $13.10 $13.15 $10.51 436,658
2017-08-10 $13.30 $13.30 $13.18 $13.20 $10.55 176,614
2017-08-09 $13.28 $13.38 $13.28 $13.38 $10.69 94,381
2017-08-08 $13.41 $13.44 $13.36 $13.37 $10.68 575,330
2017-08-07 $13.44 $13.44 $13.41 $13.43 $10.73 108,354
2017-08-04 $13.46 $13.48 $13.39 $13.43 $10.73 97,114
2017-08-03 $13.45 $13.49 $13.43 $13.48 $10.77 175,733
2017-08-02 $13.45 $13.46 $13.40 $13.44 $10.74 800,313
2017-08-01 $13.40 $13.42 $13.36 $13.38 $10.69 345,731
2017-07-31 $13.28 $13.30 $13.22 $13.29 $10.62 236,928
2017-07-28 $13.19 $13.28 $13.14 $13.26 $10.60 83,854
2017-07-27 $13.30 $13.31 $13.20 $13.24 $10.58 492,714
2017-07-26 $13.38 $13.43 $13.32 $13.38 $10.69 287,030
2017-07-25 $13.38 $13.38 $13.29 $13.31 $10.64 193,007
2017-07-24 $13.28 $13.30 $13.24 $13.30 $10.63 197,634
2017-07-21 $13.34 $13.34 $13.27 $13.34 $10.66 194,903
2017-07-20 $13.37 $13.41 $13.34 $13.39 $10.70 218,212
2017-07-19 $13.40 $13.40 $13.37 $13.40 $10.71 128,590
2017-07-18 $13.39 $13.40 $13.35 $13.40 $10.71 255,743
2017-07-17 $13.37 $13.40 $13.35 $13.40 $10.71 921,679
2017-07-14 $13.28 $13.37 $13.27 $13.36 $10.68 123,850
2017-07-13 $13.25 $13.27 $13.20 $13.26 $10.60 187,691
2017-07-12 $13.18 $13.21 $13.15 $13.17 $10.52 380,028
2017-07-11 $13.04 $13.12 $13.02 $13.12 $10.48 119,173
2017-07-10 $13.09 $13.12 $13.07 $13.09 $10.46 160,351
2017-07-07 $13.04 $13.10 $13.03 $13.10 $10.47 272,341
2017-07-06 $13.00 $13.05 $12.97 $13.03 $10.41 326,527
2017-07-05 $13.04 $13.06 $13.00 $13.04 $10.42 168,723
2017-07-03 $13.08 $13.08 $13.05 $13.07 $10.44 127,273
2017-06-30 $13.12 $13.12 $12.99 $13.07 $10.44 249,588
2017-06-29 $13.16 $13.16 $13.05 $13.09 $10.46 171,802
2017-06-28 $13.12 $13.20 $13.10 $13.19 $10.54 229,444
2017-06-27 $13.06 $13.10 $13.03 $13.06 $10.44 245,842
2017-06-26 $13.12 $13.14 $13.06 $13.06 $10.44 310,045
2017-06-23 $12.99 $13.03 $12.95 $13.02 $10.40 169,372
2017-06-22 $12.94 $12.96 $12.90 $12.94 $10.34 457,840
2017-06-21 $13.23 $13.26 $13.20 $13.24 $10.37 422,120
2017-06-20 $13.36 $13.36 $13.22 $13.25 $10.38 282,696
2017-06-19 $13.43 $13.44 $13.41 $13.43 $10.52 215,530
2017-06-16 $13.32 $13.39 $13.31 $13.39 $10.48 225,484
2017-06-15 $13.18 $13.27 $13.16 $13.27 $10.39 327,510
2017-06-14 $13.55 $13.55 $13.40 $13.45 $10.53 337,332
2017-06-13 $13.46 $13.47 $13.41 $13.44 $10.52 409,391
2017-06-12 $13.40 $13.40 $13.32 $13.35 $10.45 296,412
2017-06-09 $13.42 $13.44 $13.36 $13.41 $10.50 354,660
2017-06-08 $13.47 $13.49 $13.43 $13.49 $10.56 412,785
2017-06-07 $13.52 $13.54 $13.41 $13.48 $10.56 471,323
2017-06-06 $13.50 $13.52 $13.47 $13.49 $10.56 389,286
2017-06-05 $13.54 $13.54 $13.51 $13.54 $10.60 328,264
2017-06-02 $13.64 $13.65 $13.59 $13.65 $10.69 471,595
2017-06-01 $13.59 $13.63 $13.57 $13.62 $10.67 658,236
2017-05-31 $13.58 $13.62 $13.54 $13.55 $10.61 414,088
2017-05-30 $13.46 $13.49 $13.45 $13.47 $10.55 226,234
2017-05-26 $13.46 $13.48 $13.43 $13.47 $10.55 996,736
2017-05-25 $13.56 $13.56 $13.51 $13.54 $10.60 943,224
2017-05-24 $13.47 $13.52 $13.44 $13.52 $10.59 534,819
2017-05-23 $13.51 $13.53 $13.46 $13.49 $10.56 1,889,313
2017-05-22 $13.49 $13.51 $13.46 $13.48 $10.56 565,786
2017-05-19 $13.35 $13.39 $13.33 $13.38 $10.48 326,565
2017-05-18 $13.18 $13.22 $13.15 $13.21 $10.34 363,908
2017-05-17 $13.32 $13.32 $13.22 $13.22 $10.35 703,707
2017-05-16 $13.32 $13.34 $13.29 $13.34 $10.45 263,952
2017-05-15 $13.25 $13.26 $13.22 $13.26 $10.38 516,494
2017-05-12 $13.11 $13.17 $13.11 $13.17 $10.31 191,932
2017-05-11 $13.02 $13.05 $12.99 $13.04 $10.21 230,060
2017-05-10 $13.11 $13.12 $13.06 $13.12 $10.27 293,348
2017-05-09 $13.12 $13.14 $13.06 $13.09 $10.25 736,278
2017-05-08 $13.15 $13.15 $13.09 $13.12 $10.27 264,750
2017-05-05 $13.07 $13.22 $13.04 $13.21 $10.34 253,678
2017-05-04 $12.93 $13.03 $12.90 $13.03 $10.20 513,725
2017-05-03 $12.84 $12.87 $12.81 $12.84 $10.05 244,155
2017-05-02 $12.79 $12.87 $12.78 $12.87 $10.08 255,473
2017-05-01 $12.99 $12.99 $12.70 $12.72 $9.96 345,321
2017-04-28 $12.70 $12.72 $12.68 $12.69 $9.94 316,021
2017-04-27 $12.71 $12.71 $12.66 $12.69 $9.94 205,278
2017-04-26 $12.70 $12.73 $12.68 $12.68 $9.93 292,713
2017-04-25 $12.75 $12.79 $12.72 $12.78 $10.00 247,321
2017-04-24 $12.65 $12.70 $12.60 $12.69 $9.94 282,602
2017-04-21 $12.26 $12.30 $12.25 $12.29 $9.62 119,545
2017-04-20 $12.31 $12.33 $12.27 $12.27 $9.61 195,452
2017-04-19 $12.28 $12.28 $12.19 $12.20 $9.55 212,898
2017-04-18 $12.18 $12.23 $12.14 $12.22 $9.57 229,143
2017-04-17 $12.22 $12.25 $12.20 $12.25 $9.59 207,318
2017-04-13 $12.20 $12.20 $12.16 $12.17 $9.53 189,384
2017-04-12 $12.23 $12.28 $12.21 $12.26 $9.60 214,664
2017-04-11 $12.23 $12.29 $12.19 $12.29 $9.62 165,235
2017-04-10 $12.19 $12.20 $12.16 $12.16 $9.52 175,323
2017-04-07 $12.21 $12.23 $12.19 $12.23 $9.58 125,326
2017-04-06 $12.24 $12.26 $12.21 $12.24 $9.58 268,450
2017-04-05 $12.24 $12.27 $12.17 $12.17 $9.53 206,461
2017-04-04 $12.22 $12.25 $12.18 $12.25 $9.59 197,690
2017-04-03 $12.30 $12.30 $12.17 $12.26 $9.60 360,933
2017-03-31 $12.29 $12.38 $12.28 $12.35 $9.67 178,274
2017-03-30 $12.32 $12.32 $12.27 $12.27 $9.61 201,563
2017-03-29 $12.35 $12.35 $12.24 $12.31 $9.64 286,892
2017-03-28 $12.37 $12.40 $12.34 $12.35 $9.67 342,450
2017-03-27 $12.37 $12.40 $12.34 $12.40 $9.71 235,450
2017-03-24 $12.30 $12.33 $12.28 $12.30 $9.63 110,217
2017-03-23 $12.30 $12.34 $12.26 $12.31 $9.64 413,699
2017-03-22 $12.27 $12.31 $12.25 $12.30 $9.61 336,066
2017-03-21 $12.48 $12.48 $12.32 $12.32 $9.63 710,298
2017-03-20 $12.34 $12.38 $12.31 $12.33 $9.63 424,970
2017-03-17 $12.39 $12.40 $12.34 $12.37 $9.66 161,357
2017-03-16 $12.34 $12.36 $12.29 $12.36 $9.66 201,193
2017-03-15 $12.07 $12.23 $12.06 $12.21 $9.54 400,290
2017-03-14 $12.11 $12.11 $12.06 $12.08 $9.43 780,863
2017-03-13 $12.19 $12.23 $12.19 $12.23 $9.56 451,046
2017-03-10 $12.14 $12.16 $12.11 $12.15 $9.49 161,159
2017-03-09 $12.07 $12.08 $12.04 $12.08 $9.44 149,127
2017-03-08 $12.05 $12.05 $12.00 $12.02 $9.39 246,830
2017-03-07 $12.09 $12.11 $12.05 $12.09 $9.45 147,064
2017-03-06 $12.19 $12.19 $12.14 $12.17 $9.51 135,036
2017-03-03 $12.17 $12.23 $12.13 $12.23 $9.56 378,889
2017-03-02 $12.12 $12.13 $12.09 $12.10 $9.45 128,162
2017-03-01 $12.06 $12.14 $12.04 $12.11 $9.46 370,097
2017-02-28 $12.01 $12.08 $12.01 $12.03 $9.40 340,062
2017-02-27 $11.98 $12.02 $11.97 $12.00 $9.38 166,482
2017-02-24 $11.94 $11.99 $11.94 $11.97 $9.35 362,869
2017-02-23 $12.08 $12.09 $12.04 $12.07 $9.43 273,683
2017-02-22 $11.96 $12.01 $11.92 $12.01 $9.38 195,069
2017-02-21 $12.00 $12.03 $11.98 $12.03 $9.40 578,122
2017-02-17 $12.04 $12.04 $11.99 $12.03 $9.40 345,122
2017-02-16 $12.08 $12.12 $12.08 $12.12 $9.47 284,114
2017-02-15 $11.98 $12.07 $11.95 $12.07 $9.43 387,644
2017-02-14 $12.05 $12.06 $11.99 $12.06 $9.42 423,151
2017-02-13 $12.07 $12.07 $12.02 $12.05 $9.41 400,130
2017-02-10 $11.99 $12.04 $11.97 $12.02 $9.39 319,146
2017-02-09 $12.02 $12.04 $12.00 $12.04 $9.41 467,696
2017-02-08 $11.91 $11.97 $11.89 $11.97 $9.35 201,301
2017-02-07 $11.89 $11.95 $11.89 $11.93 $9.32 152,677
2017-02-06 $11.93 $11.95 $11.90 $11.95 $9.34 244,928
2017-02-03 $12.00 $12.03 $11.96 $12.03 $9.40 496,650
2017-02-02 $11.97 $11.99 $11.92 $11.95 $9.34 273,671
2017-02-01 $12.01 $12.01 $11.94 $12.00 $9.38 652,479
2017-01-31 $11.93 $11.94 $11.86 $11.92 $9.31 574,572
2017-01-30 $11.85 $11.87 $11.80 $11.86 $9.27 413,181
2017-01-27 $11.99 $12.00 $11.95 $11.97 $9.35 307,802
2017-01-26 $12.07 $12.07 $11.98 $12.02 $9.39 372,561
2017-01-25 $12.05 $12.08 $12.02 $12.08 $9.44 899,304
2017-01-24 $11.89 $11.92 $11.86 $11.90 $9.30 406,489
2017-01-23 $11.88 $11.90 $11.83 $11.89 $9.29 951,245
2017-01-20 $11.88 $11.88 $11.84 $11.88 $9.28 909,899
2017-01-19 $11.85 $11.86 $11.79 $11.84 $9.25 543,032
2017-01-18 $11.90 $11.90 $11.84 $11.86 $9.27 258,176
2017-01-17 $12.08 $12.09 $12.01 $12.04 $9.41 946,701
2017-01-13 $12.06 $12.08 $12.03 $12.07 $9.43 624,347
2017-01-12 $12.04 $12.05 $12.01 $12.04 $9.41 2,132,087
2017-01-11 $11.92 $12.02 $11.89 $12.02 $9.39 349,335
2017-01-10 $11.99 $12.00 $11.94 $11.96 $9.34 1,365,861
2017-01-09 $12.00 $12.01 $11.95 $12.00 $9.38 1,077,248
2017-01-06 $12.10 $12.12 $12.06 $12.09 $9.45 663,893
2017-01-05 $12.07 $12.16 $12.06 $12.15 $9.49 1,168,538
2017-01-04 $11.99 $12.05 $11.94 $12.05 $9.41 1,496,677
2017-01-03 $11.95 $11.96 $11.91 $11.96 $9.34 1,181,895
2016-12-30 $11.93 $11.95 $11.86 $11.87 $9.27 164,706
2016-12-29 $11.78 $11.84 $11.77 $11.83 $9.24 67,360
2016-12-28 $11.76 $11.76 $11.71 $11.73 $9.16 349,625
2016-12-27 $11.82 $11.85 $11.82 $11.83 $9.24 69,933
2016-12-23 $11.76 $11.83 $11.76 $11.81 $9.23 54,714
2016-12-22 $11.75 $11.79 $11.74 $11.74 $9.17 61,065
2016-12-21 $11.72 $11.78 $11.72 $11.77 $9.19 193,399
2016-12-20 $11.77 $11.83 $11.77 $11.81 $9.17 86,784
2016-12-19 $11.81 $11.84 $11.77 $11.77 $9.13 262,765
2016-12-16 $11.77 $11.85 $11.77 $11.81 $9.17 85,977
2016-12-15 $11.73 $11.78 $11.73 $11.75 $9.12 79,939
2016-12-14 $11.94 $11.98 $11.78 $11.78 $9.14 73,928
2016-12-13 $11.91 $12.00 $11.91 $11.96 $9.28 66,814
2016-12-12 $11.77 $11.83 $11.77 $11.82 $9.17 240,402
2016-12-09 $11.72 $11.80 $11.72 $11.80 $9.16 132,000
2016-12-08 $11.69 $11.73 $11.66 $11.72 $9.10 202,203
2016-12-07 $11.73 $11.84 $11.70 $11.83 $9.18 93,376
2016-12-06 $11.61 $11.72 $11.61 $11.71 $9.09 166,128
2016-12-05 $11.47 $11.57 $11.47 $11.56 $8.97 168,580
2016-12-02 $11.32 $11.41 $11.32 $11.39 $8.84 305,114
2016-12-01 $11.33 $11.37 $11.30 $11.33 $8.79 178,706
2016-11-30 $11.39 $11.41 $11.36 $11.39 $8.84 247,935
2016-11-29 $11.29 $11.41 $11.29 $11.39 $8.84 239,712
2016-11-28 $11.31 $11.33 $11.28 $11.28 $8.75 67,404
2016-11-25 $11.41 $11.44 $11.40 $11.44 $8.88 71,439
2016-11-23 $11.33 $11.35 $11.29 $11.34 $8.80 117,744
2016-11-22 $11.44 $11.47 $11.41 $11.44 $8.88 153,285
2016-11-21 $11.35 $11.41 $11.35 $11.41 $8.85 55,751
2016-11-18 $11.35 $11.35 $11.27 $11.31 $8.78 126,903
2016-11-17 $11.39 $11.44 $11.37 $11.41 $8.85 79,506
2016-11-16 $11.35 $11.40 $11.34 $11.36 $8.82 75,926
2016-11-15 $11.38 $11.48 $11.37 $11.47 $8.90 150,277
2016-11-14 $11.40 $11.41 $11.34 $11.39 $8.84 173,200
2016-11-11 $11.62 $11.62 $11.47 $11.51 $8.93 51,859
2016-11-10 $11.66 $11.71 $11.58 $11.65 $9.04 111,760
2016-11-09 $11.54 $11.75 $11.54 $11.68 $9.06 632,657
2016-11-08 $11.53 $11.62 $11.53 $11.61 $9.01 37,279
2016-11-07 $11.54 $11.55 $11.49 $11.54 $8.96 132,506
2016-11-04 $11.41 $11.45 $11.38 $11.38 $8.83 23,602
2016-11-03 $11.55 $11.56 $11.47 $11.48 $8.91 429,858
2016-11-02 $11.53 $11.55 $11.45 $11.46 $8.89 59,087
2016-11-01 $11.61 $11.61 $11.52 $11.55 $8.96 35,189
2016-10-31 $11.54 $11.55 $11.52 $11.54 $8.96 41,699
2016-10-28 $11.54 $11.58 $11.53 $11.56 $8.97 123,210
2016-10-27 $11.58 $11.58 $11.53 $11.53 $8.95 49,215
2016-10-26 $11.55 $11.61 $11.54 $11.57 $8.98 79,901
2016-10-25 $11.61 $11.62 $11.57 $11.60 $9.00 91,249
2016-10-24 $11.67 $11.67 $11.60 $11.62 $9.02 82,031
2016-10-21 $11.57 $11.62 $11.53 $11.62 $9.02 132,173
2016-10-20 $11.58 $11.66 $11.57 $11.63 $9.03 61,382
2016-10-19 $11.56 $11.63 $11.56 $11.61 $9.01 80,079
2016-10-18 $11.58 $11.61 $11.56 $11.58 $8.99 43,023
2016-10-17 $11.41 $11.45 $11.39 $11.41 $8.85 88,153
2016-10-14 $11.53 $11.58 $11.49 $11.51 $8.93 22,910
2016-10-13 $11.35 $11.48 $11.34 $11.45 $8.89 57,864
2016-10-12 $11.51 $11.55 $11.49 $11.53 $8.94 22,752
2016-10-11 $11.63 $11.63 $11.49 $11.52 $8.94 68,867
2016-10-10 $11.65 $11.70 $11.65 $11.67 $9.06 20,298
2016-10-07 $11.64 $11.66 $11.57 $11.65 $9.04 19,063
2016-10-06 $11.73 $11.75 $11.70 $11.72 $9.10 42,212
2016-10-05 $11.83 $11.84 $11.79 $11.82 $9.17 51,973
2016-10-04 $11.84 $11.86 $11.74 $11.78 $9.14 145,227
2016-10-03 $11.80 $11.80 $11.75 $11.79 $9.15 186,424
2016-09-30 $11.75 $11.84 $11.72 $11.82 $9.17 106,914
2016-09-29 $11.86 $11.89 $11.68 $11.73 $9.10 91,731
2016-09-28 $11.79 $11.88 $11.74 $11.87 $9.21 112,505
2016-09-27 $11.62 $11.76 $11.62 $11.74 $9.11 78,863
2016-09-26 $11.80 $11.80 $11.73 $11.73 $9.10 907,529
2016-09-23 $11.89 $11.92 $11.88 $11.90 $9.23 17,534
2016-09-22 $12.02 $12.06 $11.96 $11.99 $9.30 46,616
2016-09-21 $11.75 $11.82 $11.68 $11.82 $9.17 15,988
2016-09-20 $11.79 $11.81 $11.74 $11.76 $9.08 44,171
2016-09-19 $11.81 $11.81 $11.74 $11.75 $9.07 27,514
2016-09-16 $11.71 $11.72 $11.65 $11.69 $9.02 523,320
2016-09-15 $11.78 $11.91 $11.78 $11.88 $9.17 120,076
2016-09-14 $11.78 $11.87 $11.77 $11.80 $9.11 261,898
2016-09-13 $11.91 $11.94 $11.79 $11.83 $9.13 68,634
2016-09-12 $11.88 $12.09 $11.87 $12.08 $9.33 73,552
2016-09-09 $12.15 $12.15 $11.98 $12.01 $9.27 79,079
2016-09-08 $12.24 $12.27 $12.21 $12.23 $9.44 50,482
2016-09-07 $12.24 $12.29 $12.22 $12.23 $9.44 164,134
2016-09-06 $12.19 $12.25 $12.19 $12.24 $9.45 48,047
2016-09-02 $12.13 $12.14 $12.07 $12.14 $9.37 93,587
2016-09-01 $11.96 $11.97 $11.90 $11.97 $9.24 33,550
2016-08-31 $11.92 $11.95 $11.87 $11.89 $9.18 38,047
2016-08-30 $11.92 $11.94 $11.87 $11.90 $9.19 33,422
2016-08-29 $11.81 $11.91 $11.81 $11.90 $9.19 56,337
2016-08-26 $11.96 $12.09 $11.81 $11.85 $9.15 81,216
2016-08-25 $12.00 $12.00 $11.95 $11.95 $9.23 47,743
2016-08-24 $12.09 $12.11 $12.03 $12.03 $9.29 45,460
2016-08-23 $12.11 $12.15 $12.09 $12.09 $9.33 55,455
2016-08-22 $11.92 $12.02 $11.91 $12.01 $9.27 58,170
2016-08-19 $11.95 $11.99 $11.94 $11.98 $9.25 41,613
2016-08-18 $12.04 $12.11 $12.04 $12.11 $9.35 48,313
2016-08-17 $12.03 $12.07 $11.97 $12.06 $9.31 37,484
2016-08-16 $12.07 $12.12 $12.07 $12.11 $9.35 198,203
2016-08-15 $12.08 $12.11 $12.07 $12.07 $9.32 89,941
2016-08-12 $12.10 $12.12 $12.07 $12.09 $9.33 44,132
2016-08-11 $12.00 $12.12 $12.00 $12.11 $9.35 119,568
2016-08-10 $11.97 $11.99 $11.96 $11.98 $9.25 30,765
2016-08-09 $11.88 $11.95 $11.88 $11.92 $9.20 35,470
2016-08-08 $11.80 $11.83 $11.80 $11.82 $9.12 24,752
2016-08-05 $11.75 $11.80 $11.70 $11.80 $9.11 65,419
2016-08-04 $11.76 $11.78 $11.73 $11.75 $9.07 172,797
2016-08-03 $11.66 $11.70 $11.65 $11.68 $9.02 47,114
2016-08-02 $11.75 $11.76 $11.71 $11.75 $9.07 51,072
2016-08-01 $11.83 $11.83 $11.75 $11.76 $9.08 71,553
2016-07-29 $11.85 $11.89 $11.81 $11.88 $9.17 43,836
2016-07-28 $11.85 $11.88 $11.82 $11.87 $9.16 28,754
2016-07-27 $11.92 $11.93 $11.80 $11.89 $9.18 51,686
2016-07-26 $11.75 $11.80 $11.73 $11.77 $9.09 103,734
2016-07-25 $11.77 $11.78 $11.71 $11.75 $9.07 63,072
2016-07-22 $11.76 $11.78 $11.74 $11.75 $9.07 90,518
2016-07-21 $11.73 $11.80 $11.72 $11.75 $9.07 53,190
2016-07-20 $11.72 $11.79 $11.71 $11.78 $9.09 152,374
2016-07-19 $11.72 $11.72 $11.66 $11.68 $9.02 59,289
2016-07-18 $11.78 $11.84 $11.73 $11.79 $9.10 70,148
2016-07-15 $11.81 $11.81 $11.73 $11.77 $9.09 280,925
2016-07-14 $11.83 $11.88 $11.81 $11.83 $9.13 623,466
2016-07-13 $11.81 $11.83 $11.72 $11.73 $9.06 161,402
2016-07-12 $11.79 $11.83 $11.74 $11.78 $9.09 85,539
2016-07-11 $11.54 $11.61 $11.54 $11.59 $8.95 48,983
2016-07-08 $11.39 $11.44 $11.37 $11.41 $8.81 74,395
2016-07-07 $11.34 $11.36 $11.20 $11.24 $8.68 85,648
2016-07-06 $11.23 $11.33 $11.14 $11.32 $8.74 220,726
2016-07-05 $11.52 $11.52 $11.36 $11.39 $8.79 196,233
2016-07-01 $11.75 $11.80 $11.75 $11.79 $9.10 37,335
2016-06-30 $11.58 $11.74 $11.53 $11.74 $9.06 148,526
2016-06-29 $11.41 $11.52 $11.38 $11.49 $8.87 442,065
2016-06-28 $11.17 $11.21 $11.06 $11.21 $8.65 219,481
2016-06-27 $10.94 $10.95 $10.72 $10.88 $8.40 325,430
2016-06-24 $11.26 $11.48 $11.13 $11.13 $8.59 509,806
2016-06-23 $12.36 $12.42 $12.27 $12.42 $9.59 49,774
2016-06-22 $12.17 $12.20 $12.07 $12.07 $9.32 67,060
2016-06-21 $12.47 $12.57 $12.39 $12.48 $9.32 62,936
2016-06-20 $12.45 $12.45 $12.36 $12.37 $9.24 72,235
2016-06-17 $11.93 $12.05 $11.89 $12.04 $8.99 53,355
2016-06-16 $11.63 $11.82 $11.52 $11.82 $8.83 138,910
2016-06-15 $11.79 $11.85 $11.76 $11.78 $8.79 61,228
2016-06-14 $11.79 $11.80 $11.63 $11.69 $8.73 129,371
2016-06-13 $11.91 $12.05 $11.90 $11.92 $8.90 117,209
2016-06-10 $12.25 $12.25 $12.07 $12.11 $9.04 126,920
2016-06-09 $12.50 $12.54 $12.48 $12.52 $9.35 34,222
2016-06-08 $12.65 $12.72 $12.65 $12.67 $9.46 188,059
2016-06-07 $12.66 $12.68 $12.63 $12.63 $9.43 55,657
2016-06-06 $12.53 $12.59 $12.53 $12.56 $9.38 24,224
2016-06-03 $12.46 $12.53 $12.44 $12.52 $9.35 28,375
2016-06-02 $12.37 $12.46 $12.37 $12.45 $9.30 28,157
2016-06-01 $12.37 $12.44 $12.37 $12.44 $9.29 23,531
2016-05-31 $12.59 $12.64 $12.46 $12.48 $9.32 72,677
2016-05-27 $12.60 $12.61 $12.56 $12.57 $9.39 21,458
2016-05-26 $12.62 $12.64 $12.59 $12.62 $9.42 40,529
2016-05-25 $12.51 $12.60 $12.51 $12.59 $9.40 38,766
2016-05-24 $12.32 $12.45 $12.32 $12.44 $9.29 44,413
2016-05-23 $12.19 $12.26 $12.19 $12.22 $9.12 66,404
2016-05-20 $12.28 $12.28 $12.23 $12.25 $9.15 27,936
2016-05-19 $12.23 $12.23 $12.14 $12.20 $9.11 33,581
2016-05-18 $12.22 $12.37 $12.22 $12.26 $9.15 54,046
2016-05-17 $12.30 $12.36 $12.24 $12.27 $9.16 113,863
2016-05-16 $12.20 $12.31 $12.20 $12.29 $9.18 90,338
2016-05-13 $12.25 $12.25 $12.15 $12.18 $9.09 45,478
2016-05-12 $12.39 $12.40 $12.25 $12.30 $9.19 32,781
2016-05-11 $12.31 $12.34 $12.25 $12.28 $9.17 76,033
2016-05-10 $12.29 $12.36 $12.29 $12.35 $9.22 118,096
2016-05-09 $12.30 $12.33 $12.25 $12.28 $9.17 105,907
2016-05-06 $12.20 $12.32 $12.20 $12.31 $9.19 107,845
2016-05-05 $12.26 $12.29 $12.22 $12.24 $9.14 96,291
2016-05-04 $12.37 $12.40 $12.31 $12.33 $9.21 37,407
2016-05-03 $12.57 $12.59 $12.51 $12.53 $9.36 89,140
2016-05-02 $12.66 $12.75 $12.66 $12.73 $9.51 176,623
2016-04-29 $12.64 $12.67 $12.58 $12.61 $9.42 98,594
2016-04-28 $12.60 $12.72 $12.60 $12.62 $9.42 101,851
2016-04-27 $12.64 $12.70 $12.62 $12.68 $9.47 39,334
2016-04-26 $12.66 $12.69 $12.60 $12.62 $9.42 88,847
2016-04-25 $12.56 $12.56 $12.51 $12.55 $9.37 52,507
2016-04-22 $12.60 $12.61 $12.55 $12.61 $9.42 55,804
2016-04-21 $12.68 $12.69 $12.58 $12.60 $9.41 79,186
2016-04-20 $12.70 $12.73 $12.66 $12.66 $9.45 235,895
2016-04-19 $12.66 $12.71 $12.65 $12.70 $9.48 140,016
2016-04-18 $12.43 $12.55 $12.43 $12.51 $9.34 202,629
2016-04-15 $12.45 $12.47 $12.42 $12.42 $9.27 46,977
2016-04-14 $12.44 $12.47 $12.42 $12.44 $9.29 28,452
2016-04-13 $12.42 $12.46 $12.41 $12.45 $9.30 30,535
2016-04-12 $12.19 $12.33 $12.19 $12.30 $9.18 23,447
2016-04-11 $12.26 $12.30 $12.21 $12.21 $9.12 81,466
2016-04-08 $12.12 $12.17 $12.11 $12.13 $9.06 49,439
2016-04-07 $11.95 $12.00 $11.89 $11.93 $8.91 68,066
2016-04-06 $11.93 $12.05 $11.93 $12.05 $9.00 43,383
2016-04-05 $11.91 $11.94 $11.89 $11.90 $8.89 50,087
2016-04-04 $12.11 $12.15 $12.08 $12.08 $9.02 66,282
2016-04-01 $11.96 $12.09 $11.93 $12.05 $9.00 100,215
2016-03-31 $12.24 $12.26 $12.17 $12.17 $9.08 58,396
2016-03-30 $12.24 $12.36 $12.24 $12.26 $9.15 185,504
2016-03-29 $11.97 $12.16 $11.93 $12.14 $9.06 227,912
2016-03-28 $12.02 $12.02 $11.94 $12.00 $8.96 35,769
2016-03-24 $11.89 $11.93 $11.82 $11.92 $8.90 66,050
2016-03-23 $12.10 $12.10 $12.01 $12.04 $8.99 58,734
2016-03-22 $12.13 $12.22 $12.12 $12.19 $9.08 65,425
2016-03-21 $12.34 $12.35 $12.26 $12.27 $9.14 54,757
2016-03-18 $12.35 $12.39 $12.29 $12.35 $9.20 76,693
2016-03-17 $12.32 $12.42 $12.29 $12.41 $9.24 76,503
2016-03-16 $12.04 $12.25 $12.04 $12.25 $9.13 64,436
2016-03-15 $12.11 $12.12 $12.07 $12.12 $9.03 100,668
2016-03-14 $12.19 $12.22 $12.17 $12.19 $9.08 59,266
2016-03-11 $12.15 $12.26 $12.15 $12.24 $9.12 31,516
2016-03-10 $11.96 $12.06 $11.84 $11.92 $8.88 21,537
2016-03-09 $11.84 $11.88 $11.82 $11.82 $8.81 67,724
2016-03-08 $11.86 $11.91 $11.81 $11.81 $8.80 33,778
2016-03-07 $11.81 $11.94 $11.75 $11.89 $8.86 71,027
2016-03-04 $11.90 $11.95 $11.87 $11.90 $8.86 44,118
2016-03-03 $11.77 $11.88 $11.76 $11.86 $8.84 48,358
2016-03-02 $11.66 $11.75 $11.64 $11.75 $8.75 35,660
2016-03-01 $11.57 $11.73 $11.57 $11.72 $8.73 25,794
2016-02-29 $11.46 $11.55 $11.44 $11.44 $8.52 37,371
2016-02-26 $11.56 $11.56 $11.48 $11.50 $8.57 19,889
2016-02-25 $11.46 $11.60 $11.46 $11.57 $8.62 40,531
2016-02-24 $11.24 $11.43 $11.24 $11.41 $8.50 37,112
2016-02-23 $11.59 $11.60 $11.44 $11.45 $8.53 49,521
2016-02-22 $11.62 $11.67 $11.62 $11.66 $8.69 28,704
2016-02-19 $11.49 $11.60 $11.49 $11.58 $8.63 21,912
2016-02-18 $11.69 $11.69 $11.60 $11.60 $8.64 26,509
2016-02-17 $11.48 $11.60 $11.48 $11.58 $8.63 46,791
2016-02-16 $11.36 $11.38 $11.25 $11.37 $8.47 48,254
2016-02-12 $11.04 $11.17 $11.01 $11.16 $8.31 88,280
2016-02-11 $10.97 $11.01 $10.87 $10.98 $8.18 164,733
2016-02-10 $11.15 $11.22 $11.10 $11.10 $8.27 44,814
2016-02-09 $10.96 $11.09 $10.96 $11.06 $8.24 56,918
2016-02-08 $11.18 $11.18 $11.05 $11.14 $8.30 233,272
2016-02-05 $11.48 $11.48 $11.35 $11.38 $8.48 198,920
2016-02-04 $11.47 $11.57 $11.44 $11.52 $8.58 58,024
2016-02-03 $11.46 $11.51 $11.33 $11.49 $8.56 32,491
2016-02-02 $11.45 $11.47 $11.36 $11.39 $8.48 215,834
2016-02-01 $11.50 $11.64 $11.49 $11.63 $8.66 28,774
2016-01-29 $11.50 $11.64 $11.47 $11.62 $8.66 43,488
2016-01-28 $11.52 $11.52 $11.38 $11.48 $8.55 70,324
2016-01-27 $11.43 $11.52 $11.34 $11.37 $8.47 46,269
2016-01-26 $11.31 $11.44 $11.29 $11.44 $8.52 125,446
2016-01-25 $11.30 $11.36 $11.26 $11.28 $8.40 201,965
2016-01-22 $11.31 $11.39 $11.29 $11.36 $8.46 69,770
2016-01-21 $10.94 $11.10 $10.87 $11.07 $8.25 74,695
2016-01-20 $11.09 $11.09 $10.83 $11.05 $8.23 129,052
2016-01-19 $11.34 $11.34 $11.19 $11.25 $8.38 76,624
2016-01-15 $11.31 $11.40 $11.21 $11.29 $8.41 104,502
2016-01-14 $11.58 $11.72 $11.50 $11.67 $8.69 46,001
2016-01-13 $11.76 $11.76 $11.50 $11.51 $8.57 69,530
2016-01-12 $11.73 $11.75 $11.63 $11.72 $8.73 48,360
2016-01-11 $11.74 $11.74 $11.57 $11.68 $8.70 94,577
2016-01-08 $11.75 $11.76 $11.56 $11.56 $8.61 152,421
2016-01-07 $11.66 $11.74 $11.61 $11.64 $8.67 124,291
2016-01-06 $11.78 $11.84 $11.76 $11.81 $8.80 55,555
2016-01-05 $11.93 $11.96 $11.88 $11.94 $8.89 113,026
2016-01-04 $12.01 $12.04 $11.89 $12.01 $8.95 28,842
2015-12-31 $12.22 $12.24 $12.16 $12.18 $9.07 96,550
2015-12-30 $12.34 $12.37 $12.29 $12.29 $9.16 68,176
2015-12-29 $12.35 $12.44 $12.35 $12.42 $9.26 97,347
2015-12-28 $12.35 $12.39 $12.28 $12.34 $9.19 69,815
2015-12-24 $12.39 $12.41 $12.35 $12.36 $9.21 31,126
2015-12-23 $12.24 $12.35 $12.24 $12.33 $9.19 59,858
2015-12-22 $12.15 $12.22 $12.13 $12.21 $9.06 52,487
2015-12-21 $12.22 $12.23 $12.09 $12.15 $9.01 40,026
2015-12-18 $12.16 $12.18 $12.06 $12.08 $8.96 66,815
2015-12-17 $12.28 $12.28 $12.17 $12.19 $9.04 84,729
2015-12-16 $12.19 $12.34 $12.13 $12.31 $9.13 109,035
2015-12-15 $12.11 $12.15 $12.06 $12.09 $8.97 86,081
2015-12-14 $12.00 $12.02 $11.89 $12.02 $8.91 58,503
2015-12-11 $12.05 $12.08 $11.97 $11.99 $8.89 298,424
2015-12-10 $12.22 $12.22 $12.15 $12.19 $9.04 42,743
2015-12-09 $12.26 $12.37 $12.17 $12.22 $9.06 141,121
2015-12-08 $12.20 $12.26 $12.19 $12.22 $9.06 45,070
2015-12-07 $12.37 $12.37 $12.30 $12.33 $9.14 40,848
2015-12-04 $12.33 $12.47 $12.32 $12.46 $9.24 78,006
2015-12-03 $12.44 $12.44 $12.29 $12.33 $9.14 82,815
2015-12-02 $12.40 $12.42 $12.30 $12.30 $9.12 49,621
2015-12-01 $12.43 $12.48 $12.41 $12.47 $9.25 50,469
2015-11-30 $12.44 $12.44 $12.37 $12.37 $9.18 54,740
2015-11-27 $12.41 $12.45 $12.41 $12.43 $9.22 12,988
2015-11-25 $12.36 $12.41 $12.36 $12.39 $9.19 30,604
2015-11-24 $12.20 $12.33 $12.20 $12.31 $9.13 37,119
2015-11-23 $12.41 $12.42 $12.30 $12.33 $9.14 114,291
2015-11-20 $12.56 $12.56 $12.42 $12.42 $9.21 457,331
2015-11-19 $12.53 $12.58 $12.52 $12.53 $9.29 56,891
2015-11-18 $12.41 $12.47 $12.36 $12.47 $9.24 44,734
2015-11-17 $12.37 $12.41 $12.29 $12.31 $9.13 294,331
2015-11-16 $12.15 $12.36 $12.15 $12.36 $9.17 61,854
2015-11-13 $12.16 $12.19 $12.11 $12.13 $9.00 37,870
2015-11-12 $12.27 $12.29 $12.20 $12.20 $9.05 45,920
2015-11-11 $12.40 $12.42 $12.34 $12.35 $9.16 38,845
2015-11-10 $12.33 $12.39 $12.30 $12.35 $9.16 36,828
2015-11-09 $12.43 $12.43 $12.32 $12.38 $9.18 61,181
2015-11-06 $12.49 $12.50 $12.40 $12.46 $9.24 52,587
2015-11-05 $12.64 $12.65 $12.57 $12.59 $9.34 34,885
2015-11-04 $12.75 $12.76 $12.65 $12.68 $9.41 20,885
2015-11-03 $12.63 $12.74 $12.60 $12.73 $9.44 57,751
2015-11-02 $12.74 $12.79 $12.70 $12.79 $9.49 45,762
2015-10-30 $12.65 $12.70 $12.61 $12.61 $9.35 53,638
2015-10-29 $12.59 $12.64 $12.58 $12.61 $9.35 28,477
2015-10-28 $12.68 $12.74 $12.55 $12.65 $9.38 62,887
2015-10-27 $12.63 $12.64 $12.56 $12.60 $9.34 68,278
2015-10-26 $12.73 $12.76 $12.72 $12.72 $9.43 23,909
2015-10-23 $12.79 $12.81 $12.73 $12.78 $9.48 56,664
2015-10-22 $12.67 $12.77 $12.67 $12.70 $9.42 280,708
2015-10-21 $12.70 $12.70 $12.57 $12.60 $9.34 43,233
2015-10-20 $12.67 $12.69 $12.64 $12.65 $9.38 30,453
2015-10-19 $12.67 $12.68 $12.64 $12.68 $9.40 31,912
2015-10-16 $12.65 $12.71 $12.65 $12.69 $9.41 48,917
2015-10-15 $12.54 $12.68 $12.51 $12.68 $9.40 41,461
2015-10-14 $12.46 $12.52 $12.45 $12.51 $9.28 38,844
2015-10-13 $12.41 $12.46 $12.37 $12.38 $9.18 55,916
2015-10-12 $12.57 $12.61 $12.57 $12.60 $9.34 32,794
2015-10-09 $12.64 $12.64 $12.58 $12.60 $9.34 54,345
2015-10-08 $12.42 $12.64 $12.42 $12.63 $9.37 749,874
2015-10-07 $12.46 $12.50 $12.40 $12.48 $9.26 22,688
2015-10-06 $12.32 $12.42 $12.32 $12.38 $9.18 72,236
2015-10-05 $12.26 $12.33 $12.25 $12.33 $9.14 46,116
2015-10-02 $11.90 $12.15 $11.90 $12.15 $9.01 54,557
2015-10-01 $11.93 $11.93 $11.79 $11.90 $8.82 63,400
2015-09-30 $11.90 $11.92 $11.81 $11.92 $8.84 72,517
2015-09-29 $11.66 $11.71 $11.62 $11.68 $8.66 119,354
2015-09-28 $11.77 $11.80 $11.62 $11.66 $8.65 82,822
2015-09-25 $11.90 $11.92 $11.76 $11.82 $8.77 235,063
2015-09-24 $11.71 $11.82 $11.70 $11.79 $8.74 143,175
2015-09-23 $11.86 $11.91 $11.78 $11.81 $8.76 40,135
2015-09-22 $11.97 $11.98 $11.88 $11.94 $8.79 37,867
2015-09-21 $12.31 $12.33 $12.18 $12.24 $9.01 51,410
2015-09-18 $12.35 $12.39 $12.25 $12.27 $9.04 42,671
2015-09-17 $12.39 $12.60 $12.37 $12.48 $9.19 83,930
2015-09-16 $12.36 $12.46 $12.36 $12.46 $9.18 39,693
2015-09-15 $12.22 $12.28 $12.20 $12.27 $9.04 51,252
2015-09-14 $12.26 $12.27 $12.21 $12.27 $9.04 63,468
2015-09-11 $12.27 $12.38 $12.26 $12.38 $9.12 74,543
2015-09-10 $12.34 $12.44 $12.32 $12.39 $9.13 78,759
2015-09-09 $12.49 $12.50 $12.27 $12.27 $9.04 86,579
2015-09-08 $12.31 $12.37 $12.28 $12.37 $9.11 57,093
2015-09-04 $11.88 $11.91 $11.81 $11.87 $8.74 72,223
2015-09-03 $12.10 $12.15 $12.04 $12.06 $8.88 151,668
2015-09-02 $12.10 $12.10 $11.96 $12.06 $8.88 51,863

First Trust STOXX European Select Dividend Income Fund (FDD) News Headlines

Recent First Trust STOXX European Select Dividend Income Fund (FDD) News
Similar Companies to First Trust STOXX European Select Dividend Income Fund (FDD) 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.