First Trust Indxx Global Natural Resources Income ETF (FTRI) Exchange: NASDAQ

Data as of Aug. 20, 2025

$14.53 ($0.11) 0.75%

First Trust Indxx Global Natural Resources Income ETF - Daily Information
Click for more stock information on First Trust Indxx Global Natural Resources Income ETF.
Daily Information Data
Date Aug. 20, 2025
Open $14.54
Previous Close $14.53
High $14.55
Low $14.48
Adjusted Open $14.54
Previous Adjusted Close $14.53
Adjusted High $14.55
Adjusted Low $14.48

About First Trust Indxx Global Natural Resources Income ETF (FTRI)

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 owned, developed, maintained and sponsored by Indxx, LLC (the "Index Provider"). The Index Provider reserves the right to use qualitative judgment to include, exclude, adjust, or postpone the inclusion of a stock in the Index. Continued Index membership of a constituent is not necessarily subject to the guidelines provided in the Index methodology. A security may be considered for exclusion by the Index Provider on the basis of corporate governance, accounting policies, lack of transparency and lack of representation, despite meeting all the criteria provided in the Index methodology.The Index is a free float adjusted market capitalization weighted index designed to measure the market performance of the 50 highest dividend yielding companies involved in the upstream (i.e., generally exploration and production) segment of the natural resources sector. The term "free float" describes the portion of an issuer's outstanding securities that can be publicly traded, and therefore excludes locked-in securities held by an issuer's affiliates, officers or promoters or securities subject to some other restrictive arrangement that prevents them from being freely traded. Component securities may represent the following businesses: oil and gas exploration and production; integrated oil and gas companies; coal; steel; gold; aluminum; diversified metal and mining; industrial metals; precious metals; water; agricultural products; beverages; agricultural chemicals and fertilizers; and paper and forest products. The Index Provider's classification of an issuer and its business may be different than any other standardized industry classification applied to the issuer and may reflect only a portion of the issuer's business activities. Consequently, because an issuer's principal business activity may be outside the natural resources sector, the Fund's portfolio may include significant holdings of issuers that the Index Provider classifies in a sector that would otherwise not typically fall within the focus of the Index if classified by a different standard.To be included in the Index, a security must be issued by a company that has (i) a positive earnings-per-share for the preceding 12 months, (ii) paid dividends in each of the prior two years and (iii) paid dividends over the preceding 12 months greater than or equal to the dividends it paid over the same 12-month period one year prior. In addition, a security must meet certain additional criteria, including that it must have a minimum free float equivalent to 10% of shares outstanding, a minimum market capitalization of $1 billion and meet certain liquidity-related requirements that focus on trading activity. Companies may generally be domiciled in any country, including emerging market countries, subject to certain exclusions determined by the Index Provider. Each eligible security is classified into five broad categories: energy, materials, agriculture, water and timber. The 50 securities with the highest dividend yield are included in the Index. The Index is then adjusted to ensure that no more than 30% of the Index's components are classified as comprising one of the five categories. Under normal market conditions, the Fund invests at least 40% of its net assets (including investment borrowings) in securities of non-U.S. issuers and invests in the securities of issuers located in at least three countries. The Index is reconstituted annually and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in energy companies, materials companies 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 Indxx Global Natural Resources Income ETF (FTRI)

Date Open High Low Close Adj.Close Volume
2025-08-20 $14.54 $14.55 $14.48 $14.53 $14.53 10,579
2025-08-19 $14.48 $14.48 $14.38 $14.42 $14.42 11,746
2025-08-18 $14.54 $14.54 $14.47 $14.49 $14.49 8,640
2025-08-15 $14.59 $14.59 $14.53 $14.56 $14.56 5,467
2025-08-14 $14.54 $14.54 $14.46 $14.54 $14.54 23,730
2025-08-13 $14.52 $14.62 $14.51 $14.62 $14.62 9,579
2025-08-12 $14.45 $14.49 $14.41 $14.45 $14.45 47,249
2025-08-11 $14.41 $14.42 $14.35 $14.39 $14.39 35,439
2025-08-08 $14.45 $14.48 $14.42 $14.42 $14.42 25,513
2025-08-07 $14.42 $14.42 $14.31 $14.38 $14.38 48,962
2025-08-06 $14.40 $14.43 $14.34 $14.34 $14.34 27,478
2025-08-05 $14.38 $14.41 $14.32 $14.41 $14.41 28,875
2025-08-04 $14.21 $14.34 $14.21 $14.33 $14.33 107,048
2025-08-01 $14.15 $14.15 $14.06 $14.12 $14.12 25,037
2025-07-31 $14.16 $14.20 $14.10 $14.12 $14.12 29,876
2025-07-30 $14.53 $14.53 $14.19 $14.26 $14.26 50,602
2025-07-29 $14.57 $14.60 $14.52 $14.60 $14.60 16,021
2025-07-28 $14.65 $14.65 $14.47 $14.52 $14.52 17,771
2025-07-25 $14.65 $14.72 $14.62 $14.72 $14.72 26,023
2025-07-24 $14.70 $14.79 $14.67 $14.68 $14.68 11,624
2025-07-23 $14.74 $14.84 $14.74 $14.77 $14.77 24,096
2025-07-22 $14.58 $14.82 $14.58 $14.78 $14.78 16,762
2025-07-21 $14.48 $14.59 $14.48 $14.48 $14.48 34,029
2025-07-18 $14.35 $14.44 $14.34 $14.34 $14.34 11,532
2025-07-17 $14.24 $14.28 $14.19 $14.28 $14.28 29,481
2025-07-16 $14.30 $14.30 $14.20 $14.30 $14.30 15,351
2025-07-15 $14.48 $14.48 $14.28 $14.30 $14.30 34,628
2025-07-14 $14.57 $14.57 $14.48 $14.49 $14.49 12,112
2025-07-11 $14.49 $14.55 $14.44 $14.52 $14.52 14,664
2025-07-10 $14.55 $14.58 $14.49 $14.53 $14.53 13,192
2025-07-09 $14.54 $14.55 $14.45 $14.53 $14.53 13,321
2025-07-08 $14.48 $14.58 $14.40 $14.49 $14.49 62,643
2025-07-07 $14.45 $14.50 $14.42 $14.45 $14.45 18,789
2025-07-03 $14.60 $14.60 $14.53 $14.55 $14.55 16,858
2025-07-02 $14.41 $14.57 $14.41 $14.57 $14.57 19,464
2025-07-01 $14.29 $14.44 $14.27 $14.41 $14.41 29,054
2025-06-30 $14.18 $14.24 $14.11 $14.23 $14.23 37,983
2025-06-27 $14.27 $14.27 $14.13 $14.16 $14.16 331,230
2025-06-26 $14.26 $14.35 $14.26 $14.32 $14.32 17,951
2025-06-25 $14.31 $14.31 $14.22 $14.23 $14.08 35,035
2025-06-24 $14.37 $14.39 $14.31 $14.35 $14.20 28,538
2025-06-23 $14.39 $14.46 $14.38 $14.42 $14.27 107,901
2025-06-20 $14.44 $14.44 $14.33 $14.33 $14.18 42,480
2025-06-18 $14.58 $14.59 $14.45 $14.47 $14.32 146,098
2025-06-17 $14.59 $14.59 $14.51 $14.51 $14.36 42,847
2025-06-16 $14.62 $14.65 $14.52 $14.55 $14.40 235,799
2025-06-13 $14.45 $14.53 $14.44 $14.53 $14.38 14,356
2025-06-12 $14.18 $14.31 $14.15 $14.31 $14.16 17,876
2025-06-11 $14.10 $14.17 $14.05 $14.15 $14.01 92,289
2025-06-10 $14.09 $14.10 $14.04 $14.07 $13.93 13,101
2025-06-09 $13.97 $14.09 $13.96 $14.03 $13.88 22,886
2025-06-06 $14.03 $14.03 $13.94 $13.94 $13.79 31,082
2025-06-05 $14.05 $14.11 $13.96 $13.97 $13.82 26,465
2025-06-04 $14.00 $14.05 $13.97 $13.97 $13.82 22,475
2025-06-03 $13.92 $14.00 $13.87 $13.97 $13.82 41,292
2025-06-02 $13.83 $14.00 $13.83 $14.00 $13.85 202,395
2025-05-30 $13.67 $13.68 $13.57 $13.65 $13.65 29,180
2025-05-29 $13.73 $13.76 $13.67 $13.70 $13.70 20,929
2025-05-28 $13.77 $13.77 $13.67 $13.68 $13.68 189,329
2025-05-27 $13.78 $13.79 $13.72 $13.72 $13.72 56,962
2025-05-23 $13.53 $13.73 $13.53 $13.73 $13.73 14,102
2025-05-22 $13.55 $13.61 $13.48 $13.54 $13.54 36,588
2025-05-21 $13.64 $13.73 $13.62 $13.65 $13.65 15,699
2025-05-20 $13.50 $13.63 $13.50 $13.61 $13.61 17,348
2025-05-19 $13.39 $13.54 $13.39 $13.54 $13.54 23,194
2025-05-16 $13.32 $13.46 $13.31 $13.44 $13.44 13,487
2025-05-15 $13.28 $13.38 $13.25 $13.38 $13.38 115,940
2025-05-14 $13.37 $13.37 $13.27 $13.28 $13.28 121,326
2025-05-13 $13.38 $13.48 $13.35 $13.47 $13.47 45,280
2025-05-12 $13.50 $13.51 $13.27 $13.34 $13.34 35,666
2025-05-09 $13.34 $13.40 $13.25 $13.40 $13.40 378,399
2025-05-08 $13.25 $13.32 $13.21 $13.25 $13.25 23,381
2025-05-07 $13.23 $13.27 $13.16 $13.21 $13.21 18,567
2025-05-06 $13.20 $13.27 $13.18 $13.27 $13.27 60,349
2025-05-05 $13.12 $13.12 $13.02 $13.10 $13.10 66,478
2025-05-02 $13.18 $13.18 $13.05 $13.12 $13.12 21,345
2025-05-01 $13.00 $13.08 $12.97 $13.00 $13.00 29,935
2025-04-30 $13.01 $13.13 $12.95 $13.13 $13.13 52,250
2025-04-29 $13.21 $13.24 $13.16 $13.18 $13.18 25,023
2025-04-28 $13.15 $13.29 $13.15 $13.26 $13.26 36,656
2025-04-25 $13.10 $13.19 $13.09 $13.16 $13.16 23,541
2025-04-24 $13.13 $13.27 $13.10 $13.27 $13.27 32,200
2025-04-23 $13.16 $13.16 $12.99 $13.01 $13.01 21,042
2025-04-22 $13.13 $13.25 $13.12 $13.12 $13.12 25,016
2025-04-21 $13.13 $13.13 $12.84 $12.94 $12.94 25,279
2025-04-17 $12.93 $13.08 $12.91 $13.01 $13.01 28,407
2025-04-16 $12.96 $13.03 $12.86 $12.91 $12.91 46,713
2025-04-15 $12.84 $12.87 $12.77 $12.78 $12.78 21,369
2025-04-14 $12.72 $12.89 $12.70 $12.80 $12.80 59,950
2025-04-11 $12.37 $12.70 $12.37 $12.66 $12.66 31,511
2025-04-10 $12.15 $12.31 $11.95 $12.21 $12.21 98,692
2025-04-09 $11.52 $13.37 $11.50 $12.34 $12.34 61,204
2025-04-08 $12.23 $12.23 $11.39 $11.52 $11.52 25,781
2025-04-07 $11.64 $12.29 $11.54 $11.77 $11.77 54,700
2025-04-04 $12.42 $12.42 $11.87 $11.98 $11.98 65,415
2025-04-03 $12.98 $13.11 $12.89 $12.89 $12.89 69,239
2025-04-02 $13.22 $13.30 $13.16 $13.29 $13.29 36,247
2025-04-01 $13.19 $13.31 $13.18 $13.31 $13.31 11,779
2025-03-31 $13.15 $13.25 $13.00 $13.24 $13.24 11,791
2025-03-28 $13.32 $13.33 $13.18 $13.21 $13.21 20,881
2025-03-27 $13.26 $13.38 $13.23 $13.33 $13.33 39,852
2025-03-26 $13.38 $13.42 $13.30 $13.33 $13.30 21,797
2025-03-25 $13.34 $13.42 $13.34 $13.34 $13.31 22,257
2025-03-24 $13.24 $13.35 $13.24 $13.25 $13.22 37,292
2025-03-21 $13.17 $13.17 $13.08 $13.15 $13.12 19,921
2025-03-20 $13.25 $13.30 $13.20 $13.26 $13.23 32,590
2025-03-19 $13.18 $13.31 $13.17 $13.26 $13.23 44,514
2025-03-18 $13.24 $13.25 $13.13 $13.20 $13.17 21,628
2025-03-17 $12.94 $13.20 $12.94 $13.16 $13.13 53,248
2025-03-14 $12.77 $12.94 $12.77 $12.93 $12.90 28,237
2025-03-13 $12.65 $12.78 $12.62 $12.70 $12.67 18,071
2025-03-12 $12.63 $12.69 $12.55 $12.65 $12.62 49,568
2025-03-11 $12.52 $12.65 $12.50 $12.60 $12.57 69,680
2025-03-10 $12.60 $12.63 $12.40 $12.49 $12.46 41,656
2025-03-07 $12.66 $12.70 $12.53 $12.68 $12.65 298,259
2025-03-06 $12.50 $12.63 $12.49 $12.53 $12.50 35,265
2025-03-05 $12.26 $12.54 $12.26 $12.54 $12.51 29,441
2025-03-04 $12.25 $12.34 $12.09 $12.22 $12.19 39,904
2025-03-03 $12.63 $12.67 $12.24 $12.30 $12.27 50,455
2025-02-28 $12.38 $12.48 $12.35 $12.48 $12.45 17,198
2025-02-27 $12.61 $12.62 $12.48 $12.48 $12.45 13,979
2025-02-26 $12.63 $12.69 $12.58 $12.63 $12.60 22,030
2025-02-25 $12.63 $12.67 $12.51 $12.63 $12.60 36,595
2025-02-24 $12.67 $12.67 $12.60 $12.64 $12.61 56,757
2025-02-21 $12.85 $12.85 $12.61 $12.62 $12.59 131,386
2025-02-20 $12.80 $12.89 $12.80 $12.87 $12.84 43,967
2025-02-19 $12.74 $12.80 $12.74 $12.78 $12.75 30,196
2025-02-18 $12.69 $12.81 $12.63 $12.77 $12.74 46,684
2025-02-14 $12.81 $12.82 $12.66 $12.66 $12.64 30,721
2025-02-13 $12.64 $12.82 $12.63 $12.82 $12.79 14,319
2025-02-12 $12.68 $12.72 $12.59 $12.64 $12.61 32,110
2025-02-11 $12.78 $12.79 $12.69 $12.76 $12.73 12,430
2025-02-10 $12.72 $12.78 $12.72 $12.77 $12.74 20,688
2025-02-07 $12.67 $12.72 $12.58 $12.60 $12.60 22,664
2025-02-06 $12.75 $12.75 $12.52 $12.62 $12.62 50,983
2025-02-05 $12.69 $12.72 $12.64 $12.65 $12.65 28,146
2025-02-04 $12.64 $12.76 $12.64 $12.69 $12.69 17,773
2025-02-03 $12.49 $12.63 $12.33 $12.58 $12.58 49,564
2025-01-31 $12.71 $12.75 $12.56 $12.56 $12.56 22,269
2025-01-30 $12.69 $12.80 $12.66 $12.76 $12.76 35,645
2025-01-29 $12.51 $12.61 $12.51 $12.59 $12.59 13,882
2025-01-28 $12.58 $12.58 $12.46 $12.50 $12.50 28,044
2025-01-27 $12.49 $12.62 $12.49 $12.62 $12.62 33,457
2025-01-24 $12.67 $12.67 $12.58 $12.59 $12.59 13,585
2025-01-23 $12.59 $12.68 $12.56 $12.66 $12.66 17,707
2025-01-22 $12.74 $12.76 $12.61 $12.61 $12.61 31,292
2025-01-21 $12.68 $12.75 $12.65 $12.74 $12.74 27,234
2025-01-17 $12.57 $12.69 $12.57 $12.65 $12.65 14,030
2025-01-16 $12.61 $12.64 $12.56 $12.60 $12.60 132,321
2025-01-15 $12.75 $12.75 $12.56 $12.64 $12.64 176,827
2025-01-14 $12.46 $12.54 $12.43 $12.54 $12.54 171,759
2025-01-13 $12.32 $12.47 $12.32 $12.43 $12.43 256,107
2025-01-10 $12.39 $12.48 $12.30 $12.32 $12.32 48,906
2025-01-08 $12.26 $12.38 $12.26 $12.37 $12.37 24,577
2025-01-07 $12.36 $12.41 $12.28 $12.31 $12.31 33,881
2025-01-06 $12.33 $12.43 $12.27 $12.27 $12.27 35,917
2025-01-03 $12.24 $12.28 $12.18 $12.24 $12.24 67,799
2025-01-02 $12.12 $12.24 $12.12 $12.18 $12.18 28,437
2024-12-31 $12.00 $12.05 $11.95 $12.03 $12.03 182,289
2024-12-30 $11.91 $11.97 $11.83 $11.93 $11.93 485,587
2024-12-27 $11.94 $12.01 $11.91 $11.96 $11.96 102,168
2024-12-26 $11.99 $12.06 $11.98 $12.00 $12.00 139,961
2024-12-24 $12.00 $12.02 $11.93 $12.01 $12.01 39,198
2024-12-23 $11.89 $11.99 $11.81 $11.99 $11.99 105,696
2024-12-20 $11.79 $11.99 $11.79 $11.90 $11.90 39,079
2024-12-19 $11.97 $12.04 $11.81 $11.82 $11.82 74,295
2024-12-18 $12.34 $12.34 $11.86 $11.89 $11.89 46,578
2024-12-17 $12.39 $12.39 $12.28 $12.33 $12.33 195,268
2024-12-16 $12.61 $12.65 $12.44 $12.45 $12.45 36,804
2024-12-13 $12.75 $12.75 $12.57 $12.62 $12.62 112,804
2024-12-12 $13.01 $13.01 $12.86 $12.86 $12.75 83,332
2024-12-11 $12.97 $13.06 $12.94 $13.06 $12.95 30,832
2024-12-10 $13.01 $13.05 $12.90 $12.94 $12.83 80,531
2024-12-09 $13.03 $13.20 $13.01 $13.04 $12.93 34,333
2024-12-06 $12.99 $12.99 $12.80 $12.83 $12.72 37,799
2024-12-05 $13.00 $13.05 $12.93 $12.99 $12.88 65,147
2024-12-04 $13.18 $13.19 $12.98 $12.99 $12.88 29,327
2024-12-03 $13.15 $13.24 $13.15 $13.19 $13.08 26,516
2024-12-02 $13.14 $13.17 $13.02 $13.08 $12.98 42,211
2024-11-29 $13.10 $13.19 $13.10 $13.17 $13.06 8,415
2024-11-27 $13.07 $13.17 $13.05 $13.07 $12.96 31,861
2024-11-26 $13.06 $13.06 $12.93 $13.00 $12.89 54,506
2024-11-25 $13.12 $13.16 $13.06 $13.09 $12.98 28,585
2024-11-22 $13.12 $13.17 $13.12 $13.16 $13.05 43,850
2024-11-21 $13.02 $13.13 $13.02 $13.12 $13.01 40,512
2024-11-20 $12.96 $12.99 $12.91 $12.99 $12.88 67,145
2024-11-19 $12.97 $12.98 $12.89 $12.98 $12.87 56,323
2024-11-18 $12.84 $12.93 $12.83 $12.93 $12.82 52,006
2024-11-15 $12.76 $12.83 $12.67 $12.72 $12.72 48,362
2024-11-14 $12.66 $12.78 $12.66 $12.73 $12.73 29,394
2024-11-13 $12.70 $12.72 $12.63 $12.65 $12.65 35,319
2024-11-12 $12.85 $12.85 $12.66 $12.70 $12.70 30,781
2024-11-11 $13.03 $13.04 $12.94 $12.95 $12.95 57,867
2024-11-08 $13.22 $13.22 $13.06 $13.13 $13.13 41,311
2024-11-07 $13.30 $13.37 $13.26 $13.37 $13.37 33,801
2024-11-06 $13.15 $13.18 $13.04 $13.16 $13.16 23,385
2024-11-05 $13.22 $13.28 $13.21 $13.28 $13.28 23,297
2024-11-04 $13.18 $13.28 $13.14 $13.17 $13.17 30,843
2024-11-01 $13.15 $13.20 $13.04 $13.05 $13.05 19,618
2024-10-31 $13.12 $13.13 $13.03 $13.05 $13.05 44,629
2024-10-30 $13.18 $13.26 $13.15 $13.17 $13.17 32,186
2024-10-29 $13.21 $13.25 $13.15 $13.17 $13.17 21,479
2024-10-28 $13.20 $13.28 $13.20 $13.27 $13.27 35,520
2024-10-25 $13.38 $13.42 $13.29 $13.32 $13.32 33,311
2024-10-24 $13.42 $13.42 $13.26 $13.37 $13.37 27,857
2024-10-23 $13.37 $13.42 $13.32 $13.38 $13.38 53,290
2024-10-22 $13.48 $13.56 $13.42 $13.48 $13.48 24,417
2024-10-21 $13.53 $13.56 $13.41 $13.44 $13.44 13,473
2024-10-18 $13.48 $13.52 $13.42 $13.50 $13.50 26,263
2024-10-17 $13.46 $13.46 $13.40 $13.42 $13.42 20,824
2024-10-16 $13.44 $13.54 $13.44 $13.46 $13.46 65,810
2024-10-15 $13.47 $13.51 $13.39 $13.40 $13.40 38,498
2024-10-14 $13.56 $13.61 $13.53 $13.61 $13.61 66,756
2024-10-11 $13.59 $13.70 $13.59 $13.69 $13.69 31,860
2024-10-10 $13.44 $13.59 $13.44 $13.59 $13.59 14,771
2024-10-09 $13.38 $13.45 $13.35 $13.45 $13.45 29,254
2024-10-08 $13.56 $13.56 $13.41 $13.50 $13.50 42,129
2024-10-07 $13.66 $13.71 $13.64 $13.69 $13.69 29,730
2024-10-04 $13.74 $13.77 $13.70 $13.73 $13.73 16,011
2024-10-03 $13.63 $13.68 $13.56 $13.65 $13.65 26,433
2024-10-02 $13.76 $13.85 $13.70 $13.73 $13.73 30,748
2024-10-01 $13.51 $13.69 $13.49 $13.66 $13.66 157,881
2024-09-30 $13.53 $13.53 $13.39 $13.49 $13.49 32,530
2024-09-27 $13.58 $13.62 $13.49 $13.55 $13.55 39,184
2024-09-26 $13.49 $13.55 $13.48 $13.49 $13.49 49,615
2024-09-25 $13.70 $13.70 $13.51 $13.54 $13.54 43,139
2024-09-24 $13.64 $13.76 $13.64 $13.75 $13.75 58,704
2024-09-23 $13.41 $13.54 $13.41 $13.47 $13.47 82,184
2024-09-20 $13.41 $13.41 $13.29 $13.33 $13.33 42,151
2024-09-19 $13.39 $13.41 $13.29 $13.40 $13.40 68,872
2024-09-18 $13.24 $13.38 $13.14 $13.17 $13.17 375,520
2024-09-17 $13.12 $13.24 $13.12 $13.20 $13.20 18,908
2024-09-16 $13.14 $13.17 $13.04 $13.13 $13.13 13,732
2024-09-13 $12.98 $13.13 $12.98 $13.10 $13.10 28,833
2024-09-12 $12.79 $12.96 $12.79 $12.93 $12.93 33,699
2024-09-11 $12.68 $12.74 $12.51 $12.73 $12.73 45,090
2024-09-10 $12.63 $12.70 $12.54 $12.70 $12.70 728,793
2024-09-09 $12.77 $12.77 $12.69 $12.71 $12.71 41,317
2024-09-06 $12.92 $12.92 $12.64 $12.66 $12.66 23,195
2024-09-05 $13.00 $13.04 $12.89 $12.90 $12.90 48,709
2024-09-04 $12.99 $13.06 $12.92 $12.93 $12.93 51,994
2024-09-03 $13.20 $13.21 $12.97 $12.99 $12.99 47,221
2024-08-30 $13.49 $13.49 $13.32 $13.42 $13.42 64,934
2024-08-29 $13.42 $13.52 $13.42 $13.46 $13.46 28,716
2024-08-28 $13.43 $13.45 $13.37 $13.40 $13.40 42,135
2024-08-27 $13.55 $13.57 $13.49 $13.51 $13.51 55,759
2024-08-26 $13.57 $13.66 $13.56 $13.58 $13.58 29,689
2024-08-23 $13.33 $13.53 $13.29 $13.52 $13.52 97,161
2024-08-22 $13.38 $13.38 $13.23 $13.24 $13.24 42,137
2024-08-21 $13.33 $13.40 $13.31 $13.37 $13.37 62,626
2024-08-20 $13.41 $13.41 $13.26 $13.26 $13.26 61,810
2024-08-19 $13.30 $13.46 $13.30 $13.40 $13.40 228,598
2024-08-16 $13.21 $13.32 $13.21 $13.30 $13.30 30,561
2024-08-15 $13.17 $13.29 $13.16 $13.22 $13.22 143,390
2024-08-14 $13.15 $13.15 $13.05 $13.11 $13.11 63,044
2024-08-13 $13.03 $13.17 $13.03 $13.16 $13.16 25,281
2024-08-12 $12.95 $13.09 $12.95 $13.07 $13.07 97,403
2024-08-09 $12.95 $12.97 $12.81 $12.90 $12.90 166,186
2024-08-08 $12.74 $12.96 $12.74 $12.90 $12.90 70,991
2024-08-07 $12.90 $12.96 $12.66 $12.66 $12.66 41,805
2024-08-06 $12.67 $12.87 $12.60 $12.73 $12.73 51,811
2024-08-05 $12.46 $12.69 $12.42 $12.63 $12.63 99,080
2024-08-02 $13.12 $13.14 $12.86 $12.93 $12.93 31,682
2024-08-01 $13.46 $13.60 $13.20 $13.28 $13.28 41,884
2024-07-31 $13.35 $13.56 $13.35 $13.48 $13.48 53,010
2024-07-30 $13.22 $13.32 $13.21 $13.29 $13.29 73,522
2024-07-29 $13.28 $13.31 $13.15 $13.26 $13.26 48,775
2024-07-26 $13.23 $13.31 $13.19 $13.28 $13.28 81,735
2024-07-25 $12.93 $13.21 $12.83 $13.16 $13.16 123,680
2024-07-24 $13.17 $13.32 $13.10 $13.13 $13.13 83,567
2024-07-23 $13.17 $13.26 $13.16 $13.20 $13.20 72,756
2024-07-22 $13.24 $13.32 $13.18 $13.31 $13.31 108,552
2024-07-19 $13.32 $13.32 $13.22 $13.27 $13.27 34,235
2024-07-18 $13.52 $13.55 $13.33 $13.34 $13.34 74,593
2024-07-17 $13.54 $13.65 $13.47 $13.55 $13.55 96,673
2024-07-16 $13.44 $13.62 $13.41 $13.62 $13.62 54,357
2024-07-15 $13.46 $13.54 $13.39 $13.47 $13.47 25,773
2024-07-12 $13.53 $13.60 $13.48 $13.51 $13.51 440,432
2024-07-11 $13.25 $13.48 $13.25 $13.48 $13.48 28,634
2024-07-10 $13.10 $13.21 $13.10 $13.20 $13.20 36,220
2024-07-09 $13.11 $13.19 $13.10 $13.11 $13.11 459,997
2024-07-08 $13.16 $13.20 $13.08 $13.15 $13.15 47,782
2024-07-05 $13.18 $13.19 $13.10 $13.17 $13.17 26,452
2024-07-03 $13.05 $13.19 $13.05 $13.12 $13.12 30,375
2024-07-02 $12.96 $13.01 $12.91 $12.97 $12.97 87,590
2024-07-01 $13.05 $13.11 $12.91 $12.93 $12.93 88,631
2024-06-28 $13.16 $13.16 $12.94 $12.97 $12.97 93,845
2024-06-27 $13.03 $13.03 $12.95 $12.99 $12.99 89,219
2024-06-26 $13.05 $13.16 $13.00 $13.15 $12.96 76,099
2024-06-25 $13.22 $13.23 $13.14 $13.17 $12.98 65,416
2024-06-24 $13.09 $13.37 $13.09 $13.36 $13.17 28,744
2024-06-21 $13.04 $13.11 $13.02 $13.07 $13.07 49,647
2024-06-20 $13.12 $13.23 $13.12 $13.20 $13.20 95,872
2024-06-18 $12.98 $13.04 $12.95 $13.01 $13.01 65,080
2024-06-17 $12.79 $12.93 $12.79 $12.91 $12.91 29,438
2024-06-14 $12.92 $12.93 $12.85 $12.90 $12.90 37,040
2024-06-13 $13.10 $13.16 $12.96 $13.00 $13.00 38,816
2024-06-12 $13.39 $13.39 $13.20 $13.22 $13.22 47,302
2024-06-11 $13.33 $13.33 $13.15 $13.21 $13.21 49,080
2024-06-10 $13.27 $13.38 $13.22 $13.37 $13.37 31,394
2024-06-07 $13.31 $13.41 $13.23 $13.24 $13.24 64,172
2024-06-06 $13.39 $13.58 $13.39 $13.56 $13.56 36,997
2024-06-05 $13.41 $13.44 $13.33 $13.42 $13.42 30,306
2024-06-04 $13.50 $13.50 $13.36 $13.40 $13.40 44,622
2024-06-03 $13.76 $13.81 $13.63 $13.70 $13.70 44,121
2024-05-31 $13.65 $13.79 $13.62 $13.78 $13.78 39,464
2024-05-30 $13.62 $13.69 $13.58 $13.62 $13.62 64,264
2024-05-29 $13.77 $13.77 $13.56 $13.56 $13.56 109,967
2024-05-28 $13.96 $13.96 $13.79 $13.84 $13.84 60,186
2024-05-24 $13.80 $13.80 $13.69 $13.71 $13.71 80,680
2024-05-23 $13.83 $13.85 $13.63 $13.66 $13.66 38,678
2024-05-22 $13.89 $13.90 $13.75 $13.79 $13.79 124,724
2024-05-21 $14.06 $14.07 $14.00 $14.03 $14.03 21,330
2024-05-20 $14.03 $14.12 $13.98 $14.09 $14.09 78,647
2024-05-17 $13.92 $13.97 $13.88 $13.96 $13.96 43,429
2024-05-16 $13.86 $13.89 $13.82 $13.86 $13.86 39,732
2024-05-15 $13.97 $13.97 $13.73 $13.91 $13.91 53,327
2024-05-14 $13.89 $13.96 $13.88 $13.93 $13.93 118,421
2024-05-13 $13.90 $14.00 $13.86 $13.87 $13.87 51,022
2024-05-10 $13.94 $14.04 $13.91 $13.93 $13.93 36,031
2024-05-09 $13.65 $13.88 $13.65 $13.87 $13.87 42,986
2024-05-08 $13.54 $13.71 $13.54 $13.68 $13.68 35,057
2024-05-07 $13.63 $13.67 $13.62 $13.64 $13.64 35,731
2024-05-06 $13.53 $13.64 $13.53 $13.62 $13.62 57,794
2024-05-03 $13.56 $13.56 $13.41 $13.51 $13.51 60,424
2024-05-02 $13.30 $13.45 $13.30 $13.42 $13.42 50,576
2024-05-01 $13.23 $13.42 $13.23 $13.29 $13.29 80,466
2024-04-30 $13.59 $13.59 $13.32 $13.33 $13.33 71,441
2024-04-29 $13.60 $13.71 $13.59 $13.70 $13.70 32,717
2024-04-26 $13.50 $13.61 $13.50 $13.57 $13.57 77,290
2024-04-25 $13.27 $13.48 $13.27 $13.47 $13.47 31,826
2024-04-24 $13.39 $13.40 $13.33 $13.37 $13.37 41,394
2024-04-23 $13.23 $13.41 $13.23 $13.36 $13.36 67,626
2024-04-22 $13.38 $13.40 $13.21 $13.35 $13.35 59,413
2024-04-19 $13.35 $13.47 $13.35 $13.46 $13.46 58,086
2024-04-18 $13.30 $13.37 $13.27 $13.30 $13.30 50,753
2024-04-17 $13.26 $13.38 $13.18 $13.24 $13.24 87,400
2024-04-16 $13.20 $13.27 $13.12 $13.23 $13.23 101,319
2024-04-15 $13.45 $13.49 $13.29 $13.33 $13.33 50,995
2024-04-12 $13.59 $13.65 $13.33 $13.37 $13.37 39,304
2024-04-11 $13.58 $13.65 $13.49 $13.62 $13.62 50,435
2024-04-10 $13.53 $13.62 $13.48 $13.57 $13.57 166,581
2024-04-09 $13.60 $13.70 $13.58 $13.67 $13.67 30,814
2024-04-08 $13.57 $13.66 $13.53 $13.55 $13.55 44,383
2024-04-05 $13.43 $13.59 $13.41 $13.55 $13.55 73,818
2024-04-04 $13.59 $13.69 $13.50 $13.51 $13.51 57,260
2024-04-03 $13.38 $13.55 $13.38 $13.54 $13.54 52,726
2024-04-02 $13.30 $13.46 $13.30 $13.40 $13.40 76,826
2024-04-01 $13.29 $13.34 $13.27 $13.30 $13.30 38,708
2024-03-28 $13.23 $13.30 $13.19 $13.27 $13.27 225,839
2024-03-27 $13.01 $13.14 $12.95 $13.14 $13.14 47,920
2024-03-26 $13.06 $13.06 $12.90 $12.90 $12.90 38,551
2024-03-25 $12.96 $13.05 $12.96 $12.96 $12.96 55,454
2024-03-22 $12.87 $12.97 $12.86 $12.87 $12.87 38,485
2024-03-21 $13.12 $13.12 $13.01 $13.02 $13.02 80,219
2024-03-20 $12.88 $13.09 $12.84 $13.05 $12.99 117,234
2024-03-19 $12.82 $12.89 $12.80 $12.85 $12.79 35,367
2024-03-18 $12.85 $12.85 $12.78 $12.81 $12.75 90,401
2024-03-15 $12.76 $12.87 $12.76 $12.85 $12.79 152,177
2024-03-14 $12.93 $12.93 $12.73 $12.80 $12.74 426,460
2024-03-13 $12.72 $12.92 $12.72 $12.86 $12.80 224,212
2024-03-12 $12.78 $12.78 $12.65 $12.74 $12.68 76,451
2024-03-11 $12.68 $12.75 $12.63 $12.71 $12.65 43,824
2024-03-08 $12.65 $12.77 $12.65 $12.70 $12.64 74,869
2024-03-07 $12.81 $12.89 $12.81 $12.86 $12.80 169,932
2024-03-06 $12.61 $12.78 $12.61 $12.73 $12.67 59,600
2024-03-05 $12.52 $12.63 $12.50 $12.51 $12.45 85,229
2024-03-04 $12.55 $12.59 $12.53 $12.54 $12.48 94,909
2024-03-01 $12.50 $12.62 $12.48 $12.58 $12.52 112,765
2024-02-29 $12.33 $12.44 $12.33 $12.41 $12.35 97,321
2024-02-28 $12.60 $12.60 $12.32 $12.33 $12.27 96,120
2024-02-27 $12.56 $12.56 $12.48 $12.53 $12.47 173,267
2024-02-26 $12.53 $12.53 $12.40 $12.48 $12.42 70,242
2024-02-23 $12.40 $12.53 $12.40 $12.49 $12.43 186,735
2024-02-22 $12.43 $12.54 $12.43 $12.52 $12.46 104,319
2024-02-21 $12.45 $12.45 $12.39 $12.44 $12.38 113,353
2024-02-20 $12.50 $12.50 $12.35 $12.38 $12.32 46,165
2024-02-16 $12.31 $12.49 $12.31 $12.43 $12.37 56,201
2024-02-15 $12.28 $12.37 $12.20 $12.35 $12.29 78,530
2024-02-14 $12.14 $12.20 $12.11 $12.15 $12.10 75,616
2024-02-13 $12.20 $12.23 $12.01 $12.07 $12.02 342,922
2024-02-12 $12.23 $12.42 $12.23 $12.39 $12.33 49,477
2024-02-09 $12.30 $12.32 $12.23 $12.29 $12.23 98,616
2024-02-08 $12.40 $12.40 $12.31 $12.33 $12.27 58,502
2024-02-07 $12.36 $12.43 $12.36 $12.40 $12.34 116,513
2024-02-06 $12.30 $12.45 $12.30 $12.41 $12.35 123,224
2024-02-05 $12.30 $12.34 $12.23 $12.29 $12.23 221,861
2024-02-02 $12.46 $12.48 $12.39 $12.43 $12.37 89,681
2024-02-01 $12.43 $12.66 $12.43 $12.63 $12.57 172,631
2024-01-31 $12.62 $12.62 $12.39 $12.42 $12.36 81,488
2024-01-30 $12.43 $12.55 $12.41 $12.54 $12.48 265,275
2024-01-29 $12.56 $12.56 $12.36 $12.52 $12.46 147,534
2024-01-26 $12.42 $12.46 $12.37 $12.45 $12.39 86,642
2024-01-25 $12.30 $12.36 $12.24 $12.35 $12.29 57,311
2024-01-24 $12.24 $12.29 $12.12 $12.12 $12.06 174,038
2024-01-23 $11.94 $12.10 $11.94 $12.08 $12.02 91,584
2024-01-22 $12.16 $12.16 $11.95 $11.98 $11.92 138,363
2024-01-19 $12.34 $12.34 $12.18 $12.30 $12.24 110,000
2024-01-18 $12.20 $12.26 $12.17 $12.24 $12.18 78,565
2024-01-17 $12.19 $12.30 $12.13 $12.24 $12.19 81,536
2024-01-16 $12.66 $12.66 $12.40 $12.41 $12.35 164,692
2024-01-12 $12.79 $12.88 $12.69 $12.70 $12.64 167,684
2024-01-11 $12.65 $12.73 $12.60 $12.70 $12.64 181,549
2024-01-10 $12.72 $12.72 $12.60 $12.65 $12.60 220,073
2024-01-09 $12.79 $12.80 $12.70 $12.72 $12.66 34,789
2024-01-08 $12.77 $12.89 $12.73 $12.89 $12.83 52,196
2024-01-05 $12.87 $13.04 $12.87 $12.94 $12.88 89,173
2024-01-04 $13.08 $13.08 $12.92 $12.95 $12.89 69,798
2024-01-03 $12.88 $13.09 $12.88 $13.01 $12.95 74,818
2024-01-02 $13.11 $13.16 $13.02 $13.04 $12.98 63,403
2023-12-29 $13.38 $13.38 $13.02 $13.02 $12.96 138,343
2023-12-28 $13.11 $13.21 $13.08 $13.13 $13.07 354,795
2023-12-27 $13.26 $13.28 $13.16 $13.21 $13.15 223,341
2023-12-26 $12.98 $13.16 $12.98 $13.14 $13.08 106,430
2023-12-22 $12.92 $13.07 $12.92 $12.97 $12.91 109,694
2023-12-21 $13.05 $13.16 $13.05 $13.16 $12.84 82,218
2023-12-20 $13.15 $13.20 $12.96 $12.96 $12.64 157,178
2023-12-19 $12.99 $13.24 $12.99 $13.23 $12.90 144,495
2023-12-18 $13.05 $13.05 $12.97 $12.98 $12.66 117,671
2023-12-15 $12.99 $13.04 $12.93 $12.95 $12.63 42,250
2023-12-14 $12.85 $13.11 $12.85 $13.04 $12.72 145,244
2023-12-13 $12.37 $12.76 $12.37 $12.76 $12.44 84,258
2023-12-12 $12.45 $12.45 $12.39 $12.41 $12.10 249,455
2023-12-11 $12.58 $12.60 $12.53 $12.57 $12.26 119,979
2023-12-08 $12.45 $12.64 $12.45 $12.57 $12.26 114,308
2023-12-07 $12.47 $12.57 $12.46 $12.53 $12.22 96,596
2023-12-06 $12.64 $12.64 $12.43 $12.45 $12.14 138,433
2023-12-05 $12.65 $12.65 $12.50 $12.52 $12.21 80,442
2023-12-04 $12.67 $12.77 $12.65 $12.67 $12.36 114,075
2023-12-01 $12.72 $12.90 $12.68 $12.88 $12.88 149,503
2023-11-30 $12.69 $12.72 $12.63 $12.67 $12.67 25,632
2023-11-29 $12.78 $12.79 $12.69 $12.71 $12.71 110,576
2023-11-28 $12.75 $12.83 $12.65 $12.83 $12.83 358,657
2023-11-27 $12.69 $12.69 $12.62 $12.66 $12.66 59,340
2023-11-24 $12.57 $12.78 $12.57 $12.69 $12.69 19,950
2023-11-22 $12.69 $12.69 $12.55 $12.64 $12.64 63,628
2023-11-21 $12.67 $12.73 $12.64 $12.68 $12.68 50,694
2023-11-20 $12.78 $12.78 $12.64 $12.70 $12.70 39,175
2023-11-17 $12.57 $12.69 $12.56 $12.64 $12.64 133,079
2023-11-16 $12.58 $12.68 $12.49 $12.55 $12.55 183,235
2023-11-15 $12.64 $12.78 $12.64 $12.70 $12.70 90,613
2023-11-14 $12.40 $12.67 $12.40 $12.64 $12.64 63,244
2023-11-13 $12.13 $12.32 $12.13 $12.29 $12.29 82,174
2023-11-10 $12.18 $12.23 $12.13 $12.20 $12.20 57,218
2023-11-09 $12.21 $12.37 $12.19 $12.21 $12.21 71,001
2023-11-08 $12.34 $12.34 $12.16 $12.19 $12.19 127,187
2023-11-07 $12.37 $12.37 $12.28 $12.32 $12.32 48,267
2023-11-06 $12.62 $12.62 $12.48 $12.51 $12.51 34,353
2023-11-03 $12.64 $12.72 $12.61 $12.66 $12.66 75,305
2023-11-02 $12.43 $12.53 $12.40 $12.52 $12.52 28,435
2023-11-01 $12.23 $12.34 $12.23 $12.30 $12.30 23,093
2023-10-31 $12.35 $12.35 $12.18 $12.22 $12.22 69,508
2023-10-30 $12.33 $12.45 $12.30 $12.33 $12.33 46,430
2023-10-27 $12.63 $12.63 $12.27 $12.32 $12.32 83,852
2023-10-26 $12.25 $12.38 $12.25 $12.34 $12.34 65,924
2023-10-25 $12.40 $12.41 $12.33 $12.34 $12.34 54,713
2023-10-24 $12.43 $12.47 $12.36 $12.39 $12.39 69,171
2023-10-23 $12.49 $12.55 $12.35 $12.42 $12.42 49,804
2023-10-20 $12.84 $12.84 $12.67 $12.67 $12.67 119,969
2023-10-19 $12.78 $12.93 $12.78 $12.85 $12.85 34,541
2023-10-18 $13.04 $13.04 $12.86 $12.91 $12.91 79,760
2023-10-17 $12.88 $13.02 $12.85 $13.00 $13.00 49,494
2023-10-16 $12.80 $12.89 $12.72 $12.89 $12.89 137,589
2023-10-13 $12.76 $12.76 $12.65 $12.70 $12.70 138,474
2023-10-12 $12.64 $12.66 $12.49 $12.55 $12.55 71,151
2023-10-11 $12.66 $12.70 $12.57 $12.66 $12.66 52,209
2023-10-10 $12.50 $12.69 $12.50 $12.67 $12.67 151,283
2023-10-09 $12.33 $12.52 $12.33 $12.52 $12.52 292,565
2023-10-06 $12.04 $12.24 $11.94 $12.19 $12.19 57,907
2023-10-05 $11.95 $12.07 $11.95 $12.06 $12.06 55,727
2023-10-04 $12.07 $12.10 $11.96 $12.02 $12.02 75,343
2023-10-03 $12.13 $12.27 $12.11 $12.14 $12.14 56,632
2023-10-02 $12.54 $12.55 $12.29 $12.34 $12.34 190,243
2023-09-29 $12.87 $12.87 $12.59 $12.63 $12.63 166,558
2023-09-28 $12.67 $12.70 $12.56 $12.68 $12.68 64,324
2023-09-27 $12.59 $12.66 $12.50 $12.60 $12.60 98,363
2023-09-26 $12.76 $12.76 $12.59 $12.62 $12.62 77,491
2023-09-25 $12.82 $12.84 $12.75 $12.84 $12.84 27,283
2023-09-22 $12.88 $12.95 $12.81 $12.82 $12.82 55,205
2023-09-21 $13.12 $13.12 $12.96 $12.96 $12.81 90,406
2023-09-20 $13.15 $13.39 $13.15 $13.21 $13.05 69,437
2023-09-19 $13.16 $13.25 $13.16 $13.20 $13.04 91,331
2023-09-18 $13.15 $13.24 $13.15 $13.18 $13.02 50,441
2023-09-15 $13.26 $13.33 $13.22 $13.23 $13.07 59,803
2023-09-14 $13.21 $13.30 $13.20 $13.26 $13.10 50,084
2023-09-13 $12.99 $13.06 $12.95 $13.02 $12.87 144,431
2023-09-12 $12.99 $13.08 $12.99 $13.03 $12.88 121,285
2023-09-11 $13.05 $13.12 $13.01 $13.04 $12.89 75,711
2023-09-08 $12.99 $13.03 $12.94 $12.96 $12.81 31,547
2023-09-07 $12.93 $12.99 $12.85 $12.90 $12.75 59,880
2023-09-06 $13.08 $13.11 $12.97 $13.02 $13.02 46,817
2023-09-05 $13.04 $13.12 $13.02 $13.04 $13.04 38,936
2023-09-01 $13.06 $13.13 $13.06 $13.09 $13.09 79,496
2023-08-31 $13.16 $13.16 $12.95 $12.96 $12.96 186,156
2023-08-30 $13.06 $13.17 $13.06 $13.10 $13.10 92,999
2023-08-29 $12.87 $13.08 $12.85 $13.06 $13.06 48,422
2023-08-28 $12.75 $12.90 $12.75 $12.90 $12.90 42,609
2023-08-25 $12.72 $12.77 $12.64 $12.72 $12.72 41,517
2023-08-24 $12.84 $12.84 $12.74 $12.74 $12.74 25,749
2023-08-23 $12.61 $12.82 $12.61 $12.81 $12.81 61,380
2023-08-22 $12.70 $12.73 $12.61 $12.63 $12.63 47,957
2023-08-21 $12.63 $12.70 $12.60 $12.67 $12.67 118,802
2023-08-18 $12.58 $12.67 $12.58 $12.66 $12.66 54,341
2023-08-17 $12.81 $12.81 $12.64 $12.65 $12.65 138,551
2023-08-16 $12.72 $12.76 $12.62 $12.64 $12.64 63,495
2023-08-15 $12.91 $12.91 $12.66 $12.66 $12.66 46,060
2023-08-14 $13.00 $13.00 $12.83 $12.91 $12.91 58,306
2023-08-11 $13.03 $13.08 $13.00 $13.01 $13.01 63,412
2023-08-10 $13.14 $13.26 $13.06 $13.08 $13.08 46,092
2023-08-09 $13.07 $13.14 $13.05 $13.10 $13.10 52,815
2023-08-08 $12.89 $13.08 $12.89 $13.08 $13.08 180,657
2023-08-07 $13.06 $13.13 $13.02 $13.11 $13.11 44,600
2023-08-04 $13.07 $13.24 $13.07 $13.10 $13.10 48,431
2023-08-03 $13.10 $13.13 $12.98 $13.08 $13.08 144,015
2023-08-02 $13.10 $13.12 $12.98 $13.05 $13.05 108,825
2023-08-01 $13.39 $13.39 $13.22 $13.28 $13.28 67,300
2023-07-31 $13.40 $13.57 $13.40 $13.55 $13.55 116,780
2023-07-28 $13.35 $13.36 $13.29 $13.35 $13.35 113,042
2023-07-27 $13.52 $13.52 $13.20 $13.22 $13.22 102,154
2023-07-26 $13.45 $13.51 $13.38 $13.48 $13.48 84,599
2023-07-25 $13.37 $13.46 $13.30 $13.42 $13.42 92,533
2023-07-24 $13.07 $13.31 $13.07 $13.24 $13.24 57,172
2023-07-21 $13.05 $13.12 $13.02 $13.07 $13.07 227,572
2023-07-20 $13.15 $13.15 $13.05 $13.07 $13.07 383,737
2023-07-19 $13.14 $13.14 $13.08 $13.12 $13.12 45,964
2023-07-18 $12.94 $13.18 $12.94 $13.08 $13.08 98,362
2023-07-17 $12.84 $13.00 $12.81 $13.00 $13.00 64,234
2023-07-14 $13.06 $13.06 $12.93 $12.93 $12.93 73,981
2023-07-13 $13.10 $13.15 $13.01 $13.11 $13.11 155,012
2023-07-12 $12.81 $12.95 $12.81 $12.90 $12.90 110,140
2023-07-11 $12.57 $12.70 $12.54 $12.69 $12.69 58,052
2023-07-10 $12.47 $12.55 $12.46 $12.52 $12.52 83,846
2023-07-07 $12.42 $12.62 $12.41 $12.55 $12.55 93,922
2023-07-06 $12.42 $12.45 $12.28 $12.37 $12.37 76,280
2023-07-05 $12.67 $12.67 $12.60 $12.60 $12.60 52,821
2023-07-03 $12.68 $12.75 $12.63 $12.73 $12.73 35,203
2023-06-30 $12.63 $12.63 $12.50 $12.57 $12.57 331,565
2023-06-29 $12.39 $12.51 $12.35 $12.51 $12.51 122,632
2023-06-28 $12.46 $12.46 $12.35 $12.39 $12.39 173,527
2023-06-27 $12.60 $12.60 $12.39 $12.46 $12.46 63,643
2023-06-26 $12.63 $12.80 $12.63 $12.75 $12.75 88,399
2023-06-23 $12.76 $12.76 $12.63 $12.65 $12.65 70,545
2023-06-22 $13.03 $13.03 $12.86 $12.91 $12.91 211,662
2023-06-21 $13.16 $13.16 $12.93 $13.06 $13.06 73,356
2023-06-20 $13.10 $13.10 $12.85 $12.92 $12.92 155,774
2023-06-16 $13.16 $13.18 $13.11 $13.14 $13.14 107,504
2023-06-15 $13.07 $13.16 $12.93 $13.14 $13.14 78,550
2023-06-14 $12.96 $13.06 $12.83 $12.92 $12.92 266,477
2023-06-13 $12.78 $12.91 $12.78 $12.85 $12.85 723,468
2023-06-12 $12.78 $12.78 $12.65 $12.70 $12.70 117,706
2023-06-09 $12.84 $12.86 $12.74 $12.79 $12.79 44,636
2023-06-08 $12.71 $12.79 $12.65 $12.78 $12.78 55,120
2023-06-07 $12.66 $12.77 $12.61 $12.71 $12.71 100,294
2023-06-06 $12.38 $12.57 $12.37 $12.56 $12.56 103,656
2023-06-05 $12.39 $12.45 $12.33 $12.36 $12.36 81,910
2023-06-02 $12.34 $12.41 $12.31 $12.40 $12.40 98,904
2023-06-01 $11.81 $12.06 $11.81 $12.00 $12.00 149,225
2023-05-31 $11.91 $11.91 $11.77 $11.83 $11.83 86,629
2023-05-30 $12.10 $12.10 $11.94 $12.00 $12.00 122,409
2023-05-26 $12.13 $12.26 $12.13 $12.19 $12.19 555,440
2023-05-25 $12.24 $12.24 $12.01 $12.05 $12.05 208,483
2023-05-24 $12.32 $12.36 $12.20 $12.21 $12.21 92,465
2023-05-23 $12.52 $12.54 $12.41 $12.44 $12.44 60,023
2023-05-22 $12.51 $12.57 $12.47 $12.51 $12.51 539,029
2023-05-19 $12.59 $12.59 $12.48 $12.53 $12.53 67,919
2023-05-18 $12.40 $12.52 $12.38 $12.51 $12.51 56,328
2023-05-17 $12.56 $12.61 $12.47 $12.57 $12.57 45,605
2023-05-16 $12.67 $12.67 $12.45 $12.45 $12.45 50,524
2023-05-15 $12.50 $12.68 $12.50 $12.67 $12.67 54,113
2023-05-12 $12.44 $12.55 $12.43 $12.48 $12.48 101,841
2023-05-11 $12.45 $12.47 $12.31 $12.45 $12.45 74,168
2023-05-10 $12.87 $12.87 $12.57 $12.65 $12.65 277,858
2023-05-09 $12.77 $12.77 $12.67 $12.68 $12.68 365,341
2023-05-08 $12.98 $13.00 $12.76 $12.77 $12.77 312,693
2023-05-05 $12.67 $12.89 $12.64 $12.83 $12.83 115,988
2023-05-04 $12.60 $12.66 $12.42 $12.43 $12.43 190,231
2023-05-03 $12.63 $12.71 $12.59 $12.59 $12.59 77,528
2023-05-02 $12.87 $12.87 $12.53 $12.64 $12.64 131,221
2023-05-01 $13.20 $13.20 $12.94 $12.97 $12.97 67,291
2023-04-28 $12.83 $13.05 $12.83 $13.05 $13.05 262,419
2023-04-27 $12.80 $12.93 $12.75 $12.90 $12.90 46,915
2023-04-26 $12.80 $12.89 $12.74 $12.79 $12.79 59,862
2023-04-25 $13.01 $13.01 $12.75 $12.77 $12.77 89,127
2023-04-24 $13.09 $13.20 $13.08 $13.18 $13.18 82,402
2023-04-21 $13.17 $13.17 $13.05 $13.10 $13.10 53,413
2023-04-20 $13.43 $13.44 $13.30 $13.35 $13.35 120,273
2023-04-19 $13.49 $13.52 $13.44 $13.47 $13.47 90,531
2023-04-18 $13.63 $13.73 $13.63 $13.68 $13.68 175,182
2023-04-17 $13.52 $13.69 $13.52 $13.62 $13.62 102,253
2023-04-14 $13.63 $13.68 $13.52 $13.58 $13.58 85,140
2023-04-13 $13.61 $13.71 $13.61 $13.67 $13.67 59,873
2023-04-12 $13.77 $13.77 $13.58 $13.62 $13.62 305,380
2023-04-11 $13.34 $13.63 $13.34 $13.59 $13.59 151,633
2023-04-10 $13.06 $13.23 $13.06 $13.23 $13.23 75,914
2023-04-06 $13.14 $13.14 $13.07 $13.07 $13.07 129,444
2023-04-05 $13.26 $13.26 $13.09 $13.20 $13.20 179,748
2023-04-04 $13.45 $13.45 $13.19 $13.24 $13.24 61,967
2023-04-03 $13.35 $13.45 $13.32 $13.41 $13.41 116,250
2023-03-31 $13.32 $13.34 $13.23 $13.26 $13.26 261,786
2023-03-30 $13.16 $13.25 $13.15 $13.23 $13.23 67,181
2023-03-29 $12.94 $13.08 $12.94 $13.03 $13.03 113,435
2023-03-28 $12.67 $12.92 $12.67 $12.85 $12.85 256,508
2023-03-27 $12.71 $12.75 $12.59 $12.70 $12.70 153,878
2023-03-24 $12.56 $12.62 $12.42 $12.59 $12.59 75,918
2023-03-23 $12.96 $13.03 $12.68 $12.72 $12.56 71,263
2023-03-22 $13.10 $13.15 $12.90 $12.90 $12.74 70,500
2023-03-21 $13.13 $13.15 $13.00 $13.06 $12.90 122,237
2023-03-20 $12.86 $13.05 $12.86 $12.98 $12.82 154,215
2023-03-17 $12.90 $12.90 $12.73 $12.83 $12.67 81,206
2023-03-16 $12.63 $12.89 $12.63 $12.86 $12.70 230,170
2023-03-15 $12.98 $12.98 $12.63 $12.84 $12.69 436,622
2023-03-14 $13.34 $13.45 $13.24 $13.33 $13.17 84,512
2023-03-13 $13.14 $13.42 $13.11 $13.24 $13.08 85,611
2023-03-10 $13.55 $13.60 $13.30 $13.34 $13.18 115,431
2023-03-09 $13.81 $13.85 $13.50 $13.50 $13.33 1,139,268
2023-03-08 $13.75 $13.86 $13.64 $13.79 $13.62 95,060
2023-03-07 $13.94 $13.94 $13.59 $13.64 $13.47 212,106
2023-03-06 $14.03 $14.03 $13.89 $13.94 $13.77 124,140
2023-03-03 $14.08 $14.19 $14.01 $14.16 $13.99 80,157
2023-03-02 $13.85 $14.02 $13.76 $14.02 $13.85 70,468
2023-03-01 $13.81 $13.89 $13.74 $13.87 $13.70 292,109
2023-02-28 $13.68 $13.73 $13.59 $13.59 $13.42 129,054
2023-02-27 $13.67 $13.71 $13.57 $13.65 $13.48 107,853
2023-02-24 $13.55 $13.61 $13.45 $13.61 $13.44 170,615
2023-02-23 $13.89 $13.90 $13.66 $13.82 $13.65 69,167
2023-02-22 $13.78 $13.81 $13.66 $13.76 $13.59 102,969
2023-02-21 $13.92 $13.99 $13.84 $13.86 $13.69 89,952
2023-02-17 $13.97 $13.97 $13.82 $13.86 $13.69 55,744
2023-02-16 $13.96 $14.13 $13.94 $14.03 $13.86 308,399
2023-02-15 $13.81 $14.03 $13.81 $14.03 $13.86 125,873
2023-02-14 $14.03 $14.16 $13.98 $14.09 $13.92 120,286
2023-02-13 $13.98 $14.09 $13.96 $14.09 $13.92 80,759
2023-02-10 $13.97 $14.02 $13.90 $14.01 $14.01 141,258
2023-02-09 $14.17 $14.19 $13.92 $13.97 $13.97 251,284
2023-02-08 $14.07 $14.14 $13.98 $14.03 $14.03 277,758
2023-02-07 $14.04 $14.15 $13.92 $14.12 $14.12 198,451
2023-02-06 $14.04 $14.04 $13.87 $14.02 $14.02 102,587
2023-02-03 $14.26 $14.35 $14.12 $14.16 $14.16 133,839
2023-02-02 $14.62 $14.62 $14.25 $14.34 $14.34 207,498
2023-02-01 $14.53 $14.68 $14.38 $14.60 $14.60 150,687
2023-01-31 $14.54 $14.72 $14.47 $14.72 $14.72 194,072
2023-01-30 $14.55 $14.64 $14.48 $14.50 $14.50 149,998
2023-01-27 $14.88 $14.88 $14.61 $14.70 $14.70 338,083
2023-01-26 $14.86 $14.92 $14.69 $14.92 $14.92 233,134
2023-01-25 $14.62 $14.79 $14.57 $14.78 $14.78 188,744
2023-01-24 $14.52 $14.70 $14.49 $14.69 $14.69 208,957
2023-01-23 $14.64 $14.70 $14.59 $14.64 $14.64 314,132
2023-01-20 $14.46 $14.61 $14.40 $14.61 $14.61 288,688
2023-01-19 $14.38 $14.52 $14.33 $14.48 $14.48 236,348
2023-01-18 $14.63 $14.69 $14.33 $14.34 $14.34 230,209
2023-01-17 $14.53 $14.55 $14.43 $14.43 $14.43 352,680
2023-01-13 $14.49 $14.60 $14.45 $14.60 $14.60 584,020
2023-01-12 $14.48 $14.59 $14.28 $14.57 $14.57 182,708
2023-01-11 $14.32 $14.32 $14.20 $14.28 $14.28 1,372,137
2023-01-10 $14.10 $14.20 $14.02 $14.20 $14.20 122,519
2023-01-09 $14.16 $14.18 $14.04 $14.07 $14.07 164,767
2023-01-06 $13.85 $14.07 $13.78 $14.07 $14.07 107,390
2023-01-05 $13.53 $13.66 $13.48 $13.64 $13.64 327,329
2023-01-04 $13.47 $13.56 $13.36 $13.56 $13.56 188,866
2023-01-03 $13.62 $13.71 $13.38 $13.47 $13.47 138,897
2022-12-30 $13.74 $13.77 $13.65 $13.71 $13.71 172,934
2022-12-29 $13.78 $13.81 $13.73 $13.78 $13.78 133,071
2022-12-28 $13.85 $13.90 $13.67 $13.68 $13.68 132,246
2022-12-27 $13.72 $13.88 $13.72 $13.88 $13.88 159,082
2022-12-23 $13.63 $13.78 $13.61 $13.78 $13.78 111,776
2022-12-22 $13.87 $13.87 $13.57 $13.79 $13.61 101,783
2022-12-21 $13.89 $13.95 $13.82 $13.94 $13.75 352,523
2022-12-20 $13.65 $13.77 $13.63 $13.75 $13.57 326,348
2022-12-19 $13.73 $13.74 $13.53 $13.62 $13.44 131,019
2022-12-16 $13.57 $13.67 $13.51 $13.65 $13.47 168,519
2022-12-15 $13.86 $13.86 $13.70 $13.79 $13.61 161,150
2022-12-14 $14.03 $14.03 $13.78 $13.91 $13.72 125,508
2022-12-13 $14.22 $14.27 $14.02 $14.07 $13.88 301,252
2022-12-12 $14.02 $14.02 $13.85 $14.01 $13.82 306,884
2022-12-09 $14.07 $14.27 $14.07 $14.09 $13.90 100,577
2022-12-08 $14.22 $14.22 $14.03 $14.08 $13.89 215,987
2022-12-07 $14.05 $14.10 $13.93 $13.99 $13.80 604,459
2022-12-06 $14.05 $14.22 $13.95 $14.03 $13.84 372,471
2022-12-05 $14.39 $14.42 $14.01 $14.03 $13.84 126,557
2022-12-02 $14.03 $14.30 $14.03 $14.25 $14.06 144,208
2022-12-01 $14.34 $14.40 $14.20 $14.23 $14.04 73,031
2022-11-30 $14.31 $14.39 $14.04 $14.35 $14.16 182,734
2022-11-29 $14.07 $14.17 $14.06 $14.16 $13.97 140,942
2022-11-28 $13.87 $13.91 $13.76 $13.80 $13.62 238,126
2022-11-25 $13.95 $14.05 $13.95 $14.00 $14.00 18,567
2022-11-23 $13.85 $13.96 $13.78 $13.96 $13.96 80,537
2022-11-22 $13.63 $13.86 $13.63 $13.84 $13.84 143,664
2022-11-21 $13.46 $13.63 $13.31 $13.61 $13.61 142,969
2022-11-18 $13.74 $13.74 $13.60 $13.68 $13.68 142,440
2022-11-17 $13.50 $13.72 $13.42 $13.71 $13.71 282,056
2022-11-16 $13.93 $13.94 $13.72 $13.74 $13.74 153,800
2022-11-15 $14.17 $14.17 $13.90 $13.99 $13.99 179,102
2022-11-14 $13.78 $14.01 $13.78 $13.91 $13.91 102,754
2022-11-11 $13.64 $13.86 $13.64 $13.78 $13.78 114,302
2022-11-10 $13.27 $13.39 $13.16 $13.37 $13.37 244,384
2022-11-09 $13.33 $13.34 $12.95 $12.98 $12.98 354,579
2022-11-08 $13.21 $13.42 $13.16 $13.38 $13.38 147,222
2022-11-07 $13.30 $13.32 $13.17 $13.19 $13.19 166,129
2022-11-04 $13.18 $13.38 $13.10 $13.26 $13.26 221,222
2022-11-03 $12.52 $12.74 $12.45 $12.68 $12.68 122,059
2022-11-02 $13.01 $13.05 $12.66 $12.68 $12.68 160,187
2022-11-01 $13.02 $13.06 $12.92 $12.98 $12.98 335,746
2022-10-31 $12.49 $12.80 $12.49 $12.73 $12.73 667,958
2022-10-28 $12.72 $12.77 $12.59 $12.70 $12.70 91,593
2022-10-27 $13.04 $13.07 $12.91 $12.93 $12.93 217,575
2022-10-26 $12.94 $13.17 $12.94 $13.06 $13.06 125,441
2022-10-25 $12.74 $12.91 $12.69 $12.90 $12.90 200,536
2022-10-24 $12.96 $12.96 $12.72 $12.74 $12.74 155,931
2022-10-21 $12.75 $13.16 $12.74 $13.15 $13.15 209,522
2022-10-20 $12.75 $12.96 $12.70 $12.76 $12.76 156,063
2022-10-19 $12.56 $12.94 $12.56 $12.70 $12.70 492,635
2022-10-18 $12.83 $12.86 $12.57 $12.72 $12.72 64,612
2022-10-17 $12.62 $12.78 $12.62 $12.67 $12.67 110,748
2022-10-14 $12.91 $12.91 $12.37 $12.37 $12.37 91,601
2022-10-13 $12.47 $13.00 $12.42 $12.94 $12.94 108,828
2022-10-12 $12.59 $12.68 $12.54 $12.63 $12.63 80,355
2022-10-11 $12.75 $12.91 $12.60 $12.69 $12.69 128,827
2022-10-10 $13.08 $13.08 $12.87 $12.90 $12.90 142,526
2022-10-07 $12.98 $13.13 $12.87 $12.94 $12.94 168,961
2022-10-06 $13.05 $13.12 $13.01 $13.06 $13.06 124,778
2022-10-05 $13.02 $13.21 $12.95 $13.13 $13.13 162,073
2022-10-04 $13.07 $13.24 $13.04 $13.18 $13.18 152,285
2022-10-03 $12.58 $12.82 $12.55 $12.78 $12.78 109,440
2022-09-30 $12.17 $12.37 $12.10 $12.21 $12.21 132,037
2022-09-29 $12.17 $12.19 $11.96 $12.19 $12.19 124,920
2022-09-28 $12.03 $12.29 $11.96 $12.27 $12.27 140,982
2022-09-27 $11.93 $12.11 $11.87 $11.95 $11.95 113,290
2022-09-26 $11.94 $12.12 $11.78 $11.82 $11.82 171,846
2022-09-23 $12.48 $12.48 $12.03 $12.13 $12.13 108,126
2022-09-22 $13.33 $13.46 $13.25 $13.33 $12.86 88,568
2022-09-21 $13.50 $13.50 $13.17 $13.17 $13.17 310,937
2022-09-20 $13.48 $13.48 $13.32 $13.42 $13.42 400,384
2022-09-19 $13.11 $13.65 $13.11 $13.64 $13.64 101,387
2022-09-16 $13.43 $13.45 $13.20 $13.34 $13.34 390,861
2022-09-15 $13.74 $13.82 $13.59 $13.62 $13.62 114,839
2022-09-14 $13.83 $13.91 $13.73 $13.84 $13.84 125,447
2022-09-13 $14.00 $14.07 $13.71 $13.76 $13.76 170,802
2022-09-12 $14.21 $14.31 $14.11 $14.20 $14.20 94,236
2022-09-09 $13.90 $14.09 $13.90 $14.08 $14.08 51,013
2022-09-08 $13.42 $13.59 $13.41 $13.56 $13.56 77,659
2022-09-07 $13.33 $13.51 $13.24 $13.48 $13.48 103,805
2022-09-06 $13.73 $13.73 $13.47 $13.47 $13.47 78,820
2022-09-02 $13.67 $13.77 $13.54 $13.58 $13.58 106,083
2022-09-01 $13.50 $13.56 $13.37 $13.48 $13.48 86,540
2022-08-31 $13.83 $13.91 $13.73 $13.78 $13.78 120,007
2022-08-30 $14.33 $14.33 $13.91 $13.92 $13.92 156,447
2022-08-29 $14.34 $14.56 $14.34 $14.44 $14.44 91,463
2022-08-26 $14.76 $14.77 $14.48 $14.48 $14.48 71,462
2022-08-25 $14.55 $14.67 $14.48 $14.63 $14.63 151,863
2022-08-24 $14.33 $14.43 $14.27 $14.39 $14.39 163,557
2022-08-23 $14.02 $14.44 $14.02 $14.44 $14.44 107,014
2022-08-22 $13.86 $14.01 $13.83 $13.97 $13.97 71,401
2022-08-19 $14.08 $14.08 $13.92 $13.97 $13.97 96,832
2022-08-18 $14.15 $14.20 $14.09 $14.16 $14.16 151,514
2022-08-17 $13.98 $14.15 $13.98 $14.05 $14.05 127,863
2022-08-16 $14.11 $14.22 $14.10 $14.21 $14.21 494,126
2022-08-15 $13.77 $13.96 $13.73 $13.95 $13.95 253,209
2022-08-12 $13.89 $14.19 $13.89 $14.16 $14.16 105,542
2022-08-11 $14.01 $14.07 $13.92 $13.94 $13.94 78,796
2022-08-10 $13.83 $13.90 $13.73 $13.79 $13.79 162,738
2022-08-09 $13.57 $13.70 $13.56 $13.63 $13.63 126,644
2022-08-08 $13.50 $13.63 $13.49 $13.55 $13.55 80,672
2022-08-05 $13.15 $13.42 $13.12 $13.40 $13.40 52,325
2022-08-04 $13.27 $13.37 $13.19 $13.25 $13.25 48,021
2022-08-03 $13.53 $13.53 $13.31 $13.37 $13.37 63,966
2022-08-02 $13.55 $13.62 $13.35 $13.47 $13.47 53,210
2022-08-01 $13.69 $13.69 $13.51 $13.59 $13.59 73,741
2022-07-29 $13.63 $13.78 $13.55 $13.76 $13.76 202,269
2022-07-28 $13.52 $13.57 $13.34 $13.50 $13.50 100,227
2022-07-27 $13.11 $13.40 $13.06 $13.39 $13.39 110,106
2022-07-26 $13.25 $13.25 $13.08 $13.14 $13.14 77,980
2022-07-25 $12.93 $13.13 $12.91 $13.11 $13.11 215,495
2022-07-22 $12.92 $12.94 $12.69 $12.72 $12.72 114,980
2022-07-21 $12.66 $12.76 $12.53 $12.76 $12.76 67,511
2022-07-20 $12.78 $12.83 $12.66 $12.82 $12.82 89,429
2022-07-19 $12.66 $12.83 $12.62 $12.81 $12.81 151,845
2022-07-18 $12.63 $12.71 $12.47 $12.50 $12.50 99,361
2022-07-15 $12.19 $12.33 $12.15 $12.30 $12.30 400,314
2022-07-14 $12.28 $12.28 $12.02 $12.14 $12.14 323,687
2022-07-13 $12.41 $12.71 $12.41 $12.63 $12.63 146,773
2022-07-12 $12.59 $12.68 $12.51 $12.60 $12.60 67,415
2022-07-11 $12.75 $12.77 $12.65 $12.69 $12.69 71,896
2022-07-08 $13.05 $13.05 $12.88 $12.99 $12.99 81,038
2022-07-07 $12.98 $13.11 $12.98 $13.05 $13.05 611,105
2022-07-06 $12.63 $12.72 $12.36 $12.64 $12.64 218,476
2022-07-05 $12.90 $12.90 $12.53 $12.76 $12.76 138,773
2022-07-01 $13.09 $13.19 $12.85 $13.15 $13.15 92,083
2022-06-30 $13.23 $13.43 $13.14 $13.30 $13.30 229,992
2022-06-29 $13.90 $13.90 $13.54 $13.61 $13.61 221,186
2022-06-28 $13.86 $13.96 $13.67 $13.72 $13.72 151,033
2022-06-27 $13.46 $13.65 $13.42 $13.60 $13.60 240,084
2022-06-24 $13.04 $13.29 $12.93 $13.24 $13.24 183,675
2022-06-23 $13.68 $13.68 $13.12 $13.16 $12.89 704,555
2022-06-22 $13.71 $13.82 $13.49 $13.67 $13.39 90,827
2022-06-21 $14.06 $14.14 $13.99 $14.03 $13.74 559,657
2022-06-17 $14.29 $14.29 $13.89 $13.90 $13.61 223,827
2022-06-16 $14.50 $14.50 $14.24 $14.37 $14.07 349,742
2022-06-15 $14.93 $14.93 $14.58 $14.83 $14.52 386,500
2022-06-14 $14.61 $14.74 $14.43 $14.56 $14.26 179,415
2022-06-13 $14.73 $14.88 $14.58 $14.65 $14.35 191,491
2022-06-10 $15.44 $15.44 $15.17 $15.28 $14.96 423,670
2022-06-09 $15.98 $15.98 $15.62 $15.66 $15.34 137,419
2022-06-08 $16.20 $16.20 $15.98 $16.05 $15.72 369,460
2022-06-07 $16.10 $16.28 $16.04 $16.28 $15.94 334,489
2022-06-06 $16.33 $16.33 $16.08 $16.17 $15.84 437,952
2022-06-03 $16.20 $16.21 $16.07 $16.20 $15.86 411,428
2022-06-02 $16.00 $16.30 $15.99 $16.29 $15.95 373,640
2022-06-01 $16.33 $16.33 $15.78 $15.88 $15.55 462,419
2022-05-31 $16.15 $16.16 $15.96 $15.99 $15.66 203,872
2022-05-27 $15.93 $16.01 $15.82 $16.01 $15.68 175,597
2022-05-26 $15.83 $15.88 $15.75 $15.85 $15.52 158,372
2022-05-25 $15.59 $15.88 $15.59 $15.80 $15.47 126,089
2022-05-24 $15.69 $15.78 $15.51 $15.77 $15.44 304,425
2022-05-23 $15.60 $15.82 $15.53 $15.79 $15.46 128,176
2022-05-20 $15.49 $15.51 $15.09 $15.32 $15.00 285,624
2022-05-19 $15.19 $15.34 $15.04 $15.20 $14.89 149,350
2022-05-18 $15.44 $15.44 $14.98 $15.07 $14.76 236,275
2022-05-17 $15.55 $15.57 $15.40 $15.56 $15.24 153,105
2022-05-16 $15.01 $15.22 $15.01 $15.13 $14.82 187,716
2022-05-13 $14.88 $15.07 $14.80 $14.96 $14.65 85,504
2022-05-12 $14.52 $14.63 $14.34 $14.53 $14.23 863,800
2022-05-11 $14.85 $15.05 $14.68 $14.70 $14.40 253,985
2022-05-10 $14.82 $14.82 $14.38 $14.56 $14.26 692,792
2022-05-09 $15.00 $15.00 $14.45 $14.50 $14.20 334,394
2022-05-06 $15.32 $15.39 $15.08 $15.35 $15.03 253,603
2022-05-05 $15.86 $15.86 $15.19 $15.43 $15.11 142,799
2022-05-04 $15.63 $15.93 $15.42 $15.91 $15.58 138,007
2022-05-03 $15.49 $15.75 $15.48 $15.69 $15.36 293,863
2022-05-02 $15.40 $15.50 $15.20 $15.42 $15.10 245,667
2022-04-29 $15.96 $15.98 $15.49 $15.65 $15.33 269,389
2022-04-28 $15.73 $15.79 $15.44 $15.77 $15.44 201,795
2022-04-27 $15.32 $15.62 $15.29 $15.53 $15.21 436,322
2022-04-26 $15.45 $15.46 $15.12 $15.15 $14.84 715,829
2022-04-25 $15.51 $15.51 $15.06 $15.47 $15.15 388,151
2022-04-22 $16.29 $16.30 $15.78 $15.84 $15.51 234,042
2022-04-21 $16.99 $16.99 $16.33 $16.38 $16.04 280,350
2022-04-20 $16.92 $16.97 $16.65 $16.95 $16.60 409,936
2022-04-19 $17.00 $17.06 $16.88 $16.97 $16.62 256,400
2022-04-18 $17.15 $17.26 $17.04 $17.11 $16.76 327,231
2022-04-14 $17.07 $17.11 $16.99 $17.05 $16.69 438,689
2022-04-13 $16.97 $17.07 $16.84 $17.07 $16.72 281,584
2022-04-12 $17.04 $17.04 $16.77 $16.82 $16.47 286,105
2022-04-11 $16.87 $16.87 $16.69 $16.74 $16.39 156,674
2022-04-08 $16.85 $16.96 $16.79 $16.88 $16.53 271,985
2022-04-07 $16.62 $16.77 $16.53 $16.68 $16.33 212,555
2022-04-06 $16.65 $16.71 $16.40 $16.60 $16.26 108,473
2022-04-05 $16.90 $16.94 $16.58 $16.63 $16.29 218,689
2022-04-04 $17.02 $17.02 $16.75 $16.87 $16.52 368,077
2022-04-01 $16.68 $16.92 $16.68 $16.86 $16.51 211,757
2022-03-31 $16.64 $16.75 $16.53 $16.56 $16.22 503,816
2022-03-30 $16.64 $16.71 $16.51 $16.60 $16.26 165,107
2022-03-29 $16.43 $16.45 $16.15 $16.45 $16.11 153,698
2022-03-28 $16.56 $16.56 $16.31 $16.43 $16.09 240,279
2022-03-25 $16.47 $16.61 $16.41 $16.57 $16.23 271,481
2022-03-24 $16.55 $16.68 $16.49 $16.59 $16.02 103,282
2022-03-23 $16.26 $16.52 $16.26 $16.45 $15.88 492,581
2022-03-22 $16.50 $16.50 $16.25 $16.30 $15.74 137,947
2022-03-21 $16.15 $16.33 $16.13 $16.26 $15.70 97,164
2022-03-18 $15.75 $15.94 $15.71 $15.92 $15.37 32,032
2022-03-17 $15.47 $15.77 $15.42 $15.75 $15.20 75,978
2022-03-16 $15.43 $15.43 $15.02 $15.37 $14.84 303,510
2022-03-15 $15.02 $15.02 $14.77 $14.98 $14.47 226,957
2022-03-14 $15.59 $15.59 $15.14 $15.19 $14.67 46,714
2022-03-11 $15.93 $15.93 $15.63 $15.63 $15.09 75,433
2022-03-10 $15.72 $16.00 $15.65 $16.00 $15.45 62,368
2022-03-09 $15.73 $15.82 $15.46 $15.74 $15.20 72,098
2022-03-08 $15.94 $16.03 $15.66 $15.68 $15.14 170,246
2022-03-07 $16.15 $16.29 $15.89 $15.94 $15.39 382,327
2022-03-04 $15.96 $16.09 $15.80 $16.05 $15.50 518,970
2022-03-03 $16.13 $16.25 $16.04 $16.16 $15.60 133,890
2022-03-02 $15.92 $16.16 $15.92 $16.13 $15.58 122,237
2022-03-01 $15.61 $15.88 $15.54 $15.62 $15.08 38,216
2022-02-28 $15.52 $15.65 $15.41 $15.63 $15.09 93,863
2022-02-25 $15.13 $15.59 $15.07 $15.59 $15.05 48,516
2022-02-24 $15.04 $15.17 $14.71 $15.09 $14.57 357,966
2022-02-23 $15.39 $15.41 $15.26 $15.35 $14.82 118,504
2022-02-22 $15.38 $15.44 $15.21 $15.31 $14.78 31,610
2022-02-18 $15.36 $15.41 $15.27 $15.30 $14.77 35,949
2022-02-17 $15.46 $15.46 $15.24 $15.28 $14.75 102,383
2022-02-16 $15.22 $15.61 $15.22 $15.48 $14.95 104,277
2022-02-15 $15.26 $15.34 $15.15 $15.27 $14.74 117,557
2022-02-14 $15.60 $15.60 $15.30 $15.44 $14.91 21,171
2022-02-11 $15.63 $15.74 $15.53 $15.64 $15.10 21,651
2022-02-10 $15.57 $15.84 $15.52 $15.54 $15.01 209,389
2022-02-09 $15.50 $15.52 $15.39 $15.48 $14.95 41,761
2022-02-08 $15.32 $15.44 $15.26 $15.39 $14.86 30,934
2022-02-07 $15.17 $15.39 $15.07 $15.28 $14.75 52,791
2022-02-04 $14.98 $15.08 $14.88 $15.03 $14.51 6,439
2022-02-03 $14.93 $15.06 $14.93 $14.96 $14.45 25,473
2022-02-02 $14.98 $15.11 $14.88 $15.06 $14.54 144,013
2022-02-01 $14.69 $15.09 $14.66 $14.95 $14.43 74,310
2022-01-31 $14.57 $14.72 $14.41 $14.63 $14.13 25,427
2022-01-28 $14.66 $14.66 $14.40 $14.53 $14.03 25,659
2022-01-27 $14.86 $14.86 $14.57 $14.62 $14.12 15,412
2022-01-26 $14.74 $14.85 $14.53 $14.54 $14.04 14,146
2022-01-25 $14.33 $14.58 $14.22 $14.47 $13.97 10,318
2022-01-24 $14.34 $14.44 $14.09 $14.42 $13.92 22,323
2022-01-21 $14.83 $14.83 $14.58 $14.60 $14.10 18,006
2022-01-20 $15.25 $15.25 $14.89 $14.90 $14.39 24,993
2022-01-19 $14.99 $15.11 $14.99 $15.00 $14.48 27,981
2022-01-18 $14.83 $14.83 $14.67 $14.78 $14.27 146,665
2022-01-14 $14.79 $14.87 $14.73 $14.86 $14.35 7,649
2022-01-13 $14.93 $14.97 $14.76 $14.80 $14.29 108,412
2022-01-12 $14.71 $14.85 $14.70 $14.82 $14.31 17,590
2022-01-11 $14.23 $14.53 $14.22 $14.53 $14.03 28,995
2022-01-10 $14.16 $14.24 $14.08 $14.18 $13.69 16,125
2022-01-07 $14.13 $14.32 $14.13 $14.31 $13.82 29,254
2022-01-06 $14.00 $14.07 $13.98 $14.02 $13.54 33,407
2022-01-05 $14.14 $14.20 $13.88 $13.90 $13.43 24,264
2022-01-04 $13.92 $14.08 $13.92 $14.01 $13.53 53,842
2022-01-03 $13.91 $13.95 $13.85 $13.91 $13.43 10,230
2021-12-31 $13.79 $13.89 $13.79 $13.87 $13.39 6,883
2021-12-30 $13.98 $13.98 $13.84 $13.84 $13.37 12,715
2021-12-29 $13.89 $13.90 $13.72 $13.83 $13.35 31,881
2021-12-28 $13.89 $13.91 $13.80 $13.83 $13.35 10,504
2021-12-27 $13.82 $13.91 $13.69 $13.89 $13.41 4,686
2021-12-23 $13.73 $13.79 $13.70 $13.77 $13.30 11,075
2021-12-22 $13.83 $13.96 $13.80 $13.96 $13.20 6,338
2021-12-21 $13.82 $13.90 $13.79 $13.90 $13.14 9,399
2021-12-20 $13.54 $13.61 $13.45 $13.61 $12.87 11,165
2021-12-17 $13.86 $13.90 $13.76 $13.76 $13.01 8,009
2021-12-16 $13.79 $13.96 $13.79 $13.89 $13.13 10,603
2021-12-15 $13.60 $13.71 $13.49 $13.71 $12.96 18,483
2021-12-14 $13.70 $13.75 $13.59 $13.60 $12.86 12,266
2021-12-13 $13.60 $13.70 $13.57 $13.62 $12.87 8,224
2021-12-10 $13.61 $13.64 $13.61 $13.63 $12.89 4,560
2021-12-09 $13.59 $13.63 $13.55 $13.57 $12.84 7,588
2021-12-08 $13.68 $13.72 $13.67 $13.68 $12.94 5,718
2021-12-07 $13.62 $13.70 $13.57 $13.64 $12.90 19,950
2021-12-06 $13.20 $13.37 $13.20 $13.35 $12.62 12,645
2021-12-03 $13.26 $13.26 $13.06 $13.11 $12.40 8,389
2021-12-02 $13.14 $13.27 $13.06 $13.22 $12.50 28,131
2021-12-01 $13.26 $13.26 $12.81 $12.82 $12.12 63,615
2021-11-30 $13.12 $13.12 $12.86 $12.91 $12.21 14,438
2021-11-29 $13.24 $13.24 $13.00 $13.09 $12.38 22,529
2021-11-26 $12.83 $12.90 $12.79 $12.89 $12.19 7,021
2021-11-24 $13.23 $13.25 $13.19 $13.21 $12.49 7,867
2021-11-23 $13.23 $13.23 $13.13 $13.23 $12.51 8,594
2021-11-22 $12.84 $13.04 $12.84 $13.01 $12.30 8,933
2021-11-19 $12.95 $12.95 $12.77 $12.77 $12.08 8,976
2021-11-18 $12.91 $12.95 $12.85 $12.91 $12.20 9,871
2021-11-17 $12.95 $13.06 $12.85 $12.89 $12.18 24,481
2021-11-16 $13.08 $13.10 $13.05 $13.05 $12.34 3,459
2021-11-15 $13.11 $13.21 $13.11 $13.16 $12.44 8,890
2021-11-12 $13.20 $13.21 $13.15 $13.17 $12.45 3,857
2021-11-11 $13.11 $13.23 $13.11 $13.21 $12.49 31,699
2021-11-10 $12.99 $12.99 $12.84 $12.86 $12.16 6,145
2021-11-09 $13.11 $13.11 $12.93 $13.01 $12.30 30,996
2021-11-08 $12.89 $13.07 $12.89 $13.05 $12.34 31,083
2021-11-05 $12.85 $12.89 $12.80 $12.82 $12.12 14,944
2021-11-04 $13.04 $13.04 $12.85 $12.85 $12.15 12,004
2021-11-03 $12.87 $13.01 $12.87 $13.01 $12.30 9,246
2021-11-02 $13.03 $13.03 $12.86 $12.90 $12.20 19,014
2021-11-01 $13.15 $13.18 $13.10 $13.17 $12.45 21,816
2021-10-29 $13.21 $13.21 $13.00 $13.01 $12.30 14,459
2021-10-28 $13.26 $13.30 $13.24 $13.27 $12.55 5,503
2021-10-27 $13.36 $13.36 $13.18 $13.18 $12.46 15,442
2021-10-26 $13.50 $13.51 $13.41 $13.41 $12.68 9,875
2021-10-25 $13.40 $13.53 $13.40 $13.52 $12.78 8,428
2021-10-22 $13.30 $13.33 $13.21 $13.32 $12.60 8,663
2021-10-21 $13.35 $13.35 $13.16 $13.23 $12.51 19,124
2021-10-20 $13.50 $13.59 $13.43 $13.56 $12.82 9,709
2021-10-19 $13.57 $13.65 $13.53 $13.55 $12.81 20,711
2021-10-18 $13.53 $13.63 $13.51 $13.61 $12.87 30,925
2021-10-15 $13.69 $13.77 $13.60 $13.60 $12.86 91,382
2021-10-14 $13.68 $13.74 $13.68 $13.72 $12.97 2,115
2021-10-13 $13.51 $13.55 $13.46 $13.55 $12.81 9,865
2021-10-12 $13.50 $13.56 $13.50 $13.52 $12.78 9,705
2021-10-11 $13.53 $13.67 $13.52 $13.52 $12.79 7,477
2021-10-08 $13.43 $13.44 $13.34 $13.38 $12.65 7,360
2021-10-07 $13.32 $13.43 $13.32 $13.35 $12.62 31,567
2021-10-06 $13.12 $13.19 $13.02 $13.18 $12.46 46,385
2021-10-05 $13.18 $13.27 $13.18 $13.23 $12.51 2,447
2021-10-04 $13.21 $13.21 $13.13 $13.19 $12.47 10,495
2021-10-01 $13.10 $13.18 $13.03 $13.15 $12.43 8,200
2021-09-30 $13.12 $13.17 $13.04 $13.04 $12.33 12,007
2021-09-29 $12.95 $13.03 $12.93 $12.95 $12.25 10,585
2021-09-28 $13.12 $13.12 $12.95 $12.95 $12.25 38,400
2021-09-27 $13.21 $13.27 $13.21 $13.26 $12.54 14,598
2021-09-24 $13.15 $13.15 $13.13 $13.15 $12.43 4,614
2021-09-23 $13.23 $13.32 $13.22 $13.26 $12.54 5,535
2021-09-22 $13.50 $13.62 $13.46 $13.50 $12.37 71,896
2021-09-21 $13.29 $13.33 $13.24 $13.29 $12.18 9,340
2021-09-20 $13.43 $13.47 $13.05 $13.23 $12.12 33,358
2021-09-17 $13.75 $13.75 $13.52 $13.57 $12.44 8,608
2021-09-16 $14.06 $14.06 $13.98 $14.02 $12.86 41,895
2021-09-15 $14.27 $14.27 $14.20 $14.24 $13.05 6,950
2021-09-14 $14.27 $14.27 $14.09 $14.09 $12.92 7,472
2021-09-13 $14.26 $14.46 $14.26 $14.31 $13.12 3,723
2021-09-10 $14.33 $14.33 $14.14 $14.15 $12.97 80,147
2021-09-09 $14.14 $14.17 $14.03 $14.12 $12.94 12,654
2021-09-08 $14.37 $14.37 $14.12 $14.13 $12.95 30,804
2021-09-07 $14.56 $14.57 $14.37 $14.37 $13.17 39,039
2021-09-03 $14.54 $14.54 $14.50 $14.50 $13.30 4,579
2021-09-02 $14.46 $14.50 $14.40 $14.40 $13.20 5,039
2021-09-01 $14.38 $14.42 $14.32 $14.36 $13.16 6,902
2021-08-31 $14.39 $14.44 $14.39 $14.41 $13.21 16,190
2021-08-30 $14.54 $14.54 $14.44 $14.44 $13.24 9,240
2021-08-27 $14.22 $14.43 $14.22 $14.41 $13.21 15,515
2021-08-26 $14.21 $14.21 $14.06 $14.08 $12.90 10,644
2021-08-25 $14.15 $14.29 $14.13 $14.27 $13.08 33,504
2021-08-24 $14.02 $14.21 $14.02 $14.16 $12.98 52,939
2021-08-23 $13.91 $13.95 $13.85 $13.92 $12.76 26,467
2021-08-20 $13.71 $13.80 $13.66 $13.77 $12.62 4,466
2021-08-19 $13.88 $13.88 $13.72 $13.75 $12.60 26,023
2021-08-18 $14.37 $14.37 $14.15 $14.18 $12.99 11,962
2021-08-17 $14.52 $14.61 $14.34 $14.47 $13.26 12,941
2021-08-16 $14.66 $14.66 $14.50 $14.60 $13.38 10,605
2021-08-13 $14.68 $14.81 $14.68 $14.76 $13.53 10,872
2021-08-12 $14.76 $14.76 $14.64 $14.67 $13.45 11,769
2021-08-11 $14.74 $14.82 $14.73 $14.81 $13.57 6,390
2021-08-10 $14.58 $14.73 $14.58 $14.71 $13.48 5,431
2021-08-09 $14.55 $14.57 $14.45 $14.53 $13.32 10,001
2021-08-06 $14.52 $14.52 $14.47 $14.49 $13.28 15,205
2021-08-05 $14.63 $14.63 $14.49 $14.51 $13.30 9,019
2021-08-04 $14.74 $14.77 $14.61 $14.62 $13.40 15,798
2021-08-03 $14.63 $14.77 $14.63 $14.77 $13.54 3,180
2021-08-02 $14.69 $14.82 $14.60 $14.60 $13.38 31,977
2021-07-30 $14.86 $14.88 $14.66 $14.66 $13.44 5,663
2021-07-29 $15.03 $15.06 $14.99 $15.02 $13.77 12,729
2021-07-28 $14.70 $14.87 $14.70 $14.84 $13.60 15,256
2021-07-27 $14.58 $14.63 $14.53 $14.59 $13.37 8,674
2021-07-26 $14.50 $14.72 $14.50 $14.72 $13.49 11,496
2021-07-23 $14.46 $14.46 $14.38 $14.43 $13.23 5,754
2021-07-22 $14.40 $14.42 $14.32 $14.37 $13.17 15,099
2021-07-21 $14.34 $14.44 $14.32 $14.42 $13.22 16,414
2021-07-20 $13.99 $14.27 $13.96 $14.23 $13.04 9,846
2021-07-19 $14.14 $14.20 $14.01 $14.07 $12.90 9,487
2021-07-16 $14.69 $14.70 $14.46 $14.46 $13.26 19,704
2021-07-15 $14.79 $14.84 $14.74 $14.77 $13.54 33,120
2021-07-14 $14.88 $14.93 $14.82 $14.86 $13.62 10,462
2021-07-13 $14.78 $14.82 $14.75 $14.75 $13.52 12,532
2021-07-12 $14.68 $14.81 $14.64 $14.79 $13.55 3,857
2021-07-09 $14.52 $14.78 $14.52 $14.76 $13.53 13,115
2021-07-08 $14.39 $14.44 $14.21 $14.39 $13.19 155,603
2021-07-07 $14.53 $14.63 $14.48 $14.60 $13.38 8,062
2021-07-06 $14.72 $14.72 $14.40 $14.44 $13.24 13,444
2021-07-02 $14.70 $14.73 $14.62 $14.71 $13.48 4,682
2021-07-01 $14.74 $14.75 $14.58 $14.61 $13.39 12,270
2021-06-30 $14.58 $14.66 $14.54 $14.66 $13.44 2,893
2021-06-29 $14.58 $14.63 $14.58 $14.60 $13.38 6,215
2021-06-28 $14.73 $14.74 $14.54 $14.58 $13.36 17,555
2021-06-25 $14.81 $14.85 $14.72 $14.72 $13.49 13,016
2021-06-24 $14.63 $14.76 $14.63 $14.70 $13.48 5,148
2021-06-23 $14.70 $14.75 $14.59 $14.59 $13.32 22,791
2021-06-22 $14.38 $14.61 $14.38 $14.54 $13.27 18,796
2021-06-21 $14.23 $14.43 $14.22 $14.40 $13.15 15,586
2021-06-18 $14.27 $14.30 $14.08 $14.08 $12.85 57,248
2021-06-17 $14.81 $14.81 $14.45 $14.47 $13.21 14,400
2021-06-16 $15.05 $15.10 $14.91 $14.91 $13.61 11,304
2021-06-15 $15.17 $15.17 $15.05 $15.11 $13.79 6,305
2021-06-14 $15.25 $15.25 $15.15 $15.17 $13.85 29,667
2021-06-11 $15.27 $15.28 $15.18 $15.21 $13.89 11,721
2021-06-10 $15.21 $15.22 $15.09 $15.17 $13.84 26,261
2021-06-09 $15.35 $15.35 $15.07 $15.07 $13.76 222,385
2021-06-08 $15.33 $15.37 $15.21 $15.35 $14.01 264,433
2021-06-07 $15.41 $15.41 $15.26 $15.26 $13.93 5,619
2021-06-04 $15.37 $15.42 $15.31 $15.39 $14.05 11,984
2021-06-03 $15.28 $15.28 $15.17 $15.23 $13.90 40,760
2021-06-02 $15.38 $15.42 $15.25 $15.37 $14.03 37,548
2021-06-01 $15.20 $15.37 $15.20 $15.37 $14.03 34,170
2021-05-28 $14.85 $14.86 $14.75 $14.86 $13.57 20,255
2021-05-27 $14.69 $14.79 $14.69 $14.78 $13.49 154,105
2021-05-26 $14.47 $14.56 $14.44 $14.52 $13.25 11,785
2021-05-25 $14.61 $14.65 $14.45 $14.45 $13.19 13,571
2021-05-24 $14.58 $14.71 $14.56 $14.69 $13.41 12,115
2021-05-21 $14.75 $14.77 $14.60 $14.62 $13.35 15,182
2021-05-20 $14.62 $14.73 $14.60 $14.71 $13.43 12,196
2021-05-19 $14.84 $14.84 $14.59 $14.73 $13.45 22,787
2021-05-18 $15.19 $15.26 $15.03 $15.03 $13.72 22,430
2021-05-17 $14.90 $15.11 $14.89 $15.11 $13.79 14,396
2021-05-14 $14.87 $14.96 $14.85 $14.96 $13.66 18,335
2021-05-13 $14.90 $14.99 $14.76 $14.87 $13.57 27,819
2021-05-12 $15.20 $15.27 $15.02 $15.12 $13.80 22,649
2021-05-11 $15.18 $15.30 $14.90 $15.28 $13.95 22,918
2021-05-10 $15.49 $15.54 $15.35 $15.45 $14.10 28,879
2021-05-07 $14.98 $15.34 $14.96 $15.34 $14.00 15,594
2021-05-06 $14.93 $14.96 $14.71 $14.93 $13.63 20,897
2021-05-05 $14.56 $14.81 $14.55 $14.81 $13.52 13,122
2021-05-04 $14.37 $14.44 $14.23 $14.44 $13.18 22,900
2021-05-03 $14.21 $14.37 $14.18 $14.33 $13.08 33,439
2021-04-30 $14.27 $14.27 $14.06 $14.06 $12.83 14,988
2021-04-29 $14.56 $14.56 $14.28 $14.34 $13.09 35,796
2021-04-28 $14.32 $14.41 $14.32 $14.36 $13.10 13,399
2021-04-27 $14.21 $14.23 $14.17 $14.22 $12.98 8,675
2021-04-26 $14.24 $14.27 $14.19 $14.25 $13.01 22,599
2021-04-23 $13.92 $14.07 $13.90 $14.03 $12.81 176,522
2021-04-22 $14.01 $14.01 $13.79 $13.79 $12.59 4,733
2021-04-21 $13.81 $13.96 $13.77 $13.96 $12.74 54,001
2021-04-20 $14.12 $14.12 $13.81 $13.82 $12.62 13,570
2021-04-19 $14.17 $14.20 $14.07 $14.09 $12.86 10,682
2021-04-16 $14.10 $14.10 $14.02 $14.07 $12.84 5,299
2021-04-15 $13.95 $14.00 $13.95 $13.97 $12.75 12,655
2021-04-14 $13.76 $13.95 $13.76 $13.95 $12.73 12,576
2021-04-13 $13.49 $13.58 $13.49 $13.56 $12.38 6,715
2021-04-12 $13.61 $13.64 $13.51 $13.53 $12.36 9,522
2021-04-09 $13.58 $13.58 $13.51 $13.56 $12.37 3,460
2021-04-08 $13.57 $13.62 $13.54 $13.60 $12.41 6,116
2021-04-07 $13.55 $13.58 $13.51 $13.54 $12.36 3,897
2021-04-06 $13.52 $13.57 $13.45 $13.48 $12.31 13,569
2021-04-05 $13.47 $13.57 $13.47 $13.52 $12.34 8,092
2021-04-01 $13.52 $13.52 $13.33 $13.46 $12.29 9,808
2021-03-31 $13.36 $13.37 $13.30 $13.33 $12.17 6,729
2021-03-30 $13.36 $13.38 $13.25 $13.35 $12.19 12,235
2021-03-29 $13.45 $13.45 $13.31 $13.35 $12.19 8,735
2021-03-26 $13.20 $13.45 $13.20 $13.45 $12.28 6,399
2021-03-25 $12.90 $13.06 $12.80 $13.06 $11.92 23,170
2021-03-24 $13.12 $13.30 $13.10 $13.22 $11.94 13,593
2021-03-23 $13.20 $13.22 $13.00 $13.00 $11.74 7,478
2021-03-22 $13.37 $13.40 $13.27 $13.35 $12.06 14,489
2021-03-19 $13.45 $13.55 $13.36 $13.46 $12.16 10,562
2021-03-18 $13.75 $13.79 $13.48 $13.53 $12.21 11,549
2021-03-17 $13.75 $13.84 $13.66 $13.84 $12.50 10,535
2021-03-16 $13.82 $13.91 $13.79 $13.87 $12.53 8,564
2021-03-15 $14.08 $14.14 $13.89 $14.00 $12.64 23,063
2021-03-12 $14.10 $14.16 $14.06 $14.15 $12.77 10,537
2021-03-11 $14.01 $14.18 $14.01 $14.18 $12.81 13,201
2021-03-10 $13.84 $13.94 $13.75 $13.89 $12.54 21,391
2021-03-09 $13.97 $14.03 $13.83 $13.92 $12.57 52,190
2021-03-08 $13.90 $14.00 $13.90 $13.94 $12.59 11,837
2021-03-05 $13.63 $13.93 $13.63 $13.92 $12.57 16,020
2021-03-04 $13.67 $13.76 $13.40 $13.59 $12.27 17,962
2021-03-03 $13.74 $13.90 $13.73 $13.81 $12.47 79,734
2021-03-02 $13.72 $13.90 $13.67 $13.77 $12.44 156,798
2021-03-01 $13.62 $13.71 $13.61 $13.69 $12.36 10,394
2021-02-26 $13.59 $13.59 $13.25 $13.34 $12.05 17,887
2021-02-25 $13.98 $13.98 $13.58 $13.66 $12.34 59,857
2021-02-24 $13.67 $13.92 $13.65 $13.91 $12.56 12,926
2021-02-23 $13.52 $13.75 $13.44 $13.72 $12.39 14,038
2021-02-22 $13.50 $13.87 $13.50 $13.63 $12.31 129,148
2021-02-19 $13.43 $14.00 $13.43 $13.54 $12.23 247,381
2021-02-18 $13.40 $13.40 $13.25 $13.33 $12.03 6,527
2021-02-17 $13.40 $13.40 $13.25 $13.34 $12.05 6,182
2021-02-16 $13.18 $13.43 $13.18 $13.37 $12.07 15,753
2021-02-12 $12.75 $12.96 $12.75 $12.96 $11.70 4,936
2021-02-11 $12.93 $12.93 $12.78 $12.83 $11.59 4,436
2021-02-10 $12.76 $12.94 $12.76 $12.92 $11.67 5,023
2021-02-09 $12.70 $12.78 $12.70 $12.74 $11.51 4,761
2021-02-08 $12.39 $12.66 $12.32 $12.66 $11.43 13,519
2021-02-05 $12.23 $12.37 $12.23 $12.37 $11.17 1,861
2021-02-04 $12.21 $12.21 $12.12 $12.21 $11.03 4,610
2021-02-03 $12.09 $12.21 $12.09 $12.21 $11.03 545
2021-02-02 $12.09 $12.12 $12.05 $12.07 $10.90 8,097
2021-02-01 $11.96 $12.10 $11.95 $12.07 $10.90 11,508
2021-01-29 $11.99 $12.00 $11.82 $11.83 $10.68 3,300
2021-01-28 $12.04 $12.15 $12.04 $12.11 $10.94 7,935
2021-01-27 $12.17 $12.17 $11.95 $11.98 $10.82 10,552
2021-01-26 $12.50 $12.50 $12.42 $12.44 $11.24 2,944
2021-01-25 $12.57 $12.57 $12.30 $12.46 $11.25 10,773
2021-01-22 $12.55 $12.55 $12.49 $12.52 $11.31 2,194
2021-01-21 $12.76 $12.76 $12.65 $12.70 $11.47 1,734
2021-01-20 $12.79 $12.82 $12.73 $12.78 $11.54 49,104
2021-01-19 $12.71 $12.71 $12.57 $12.64 $11.41 8,731
2021-01-15 $12.82 $12.82 $12.59 $12.59 $11.37 4,549
2021-01-14 $12.92 $13.07 $12.89 $13.06 $11.79 9,490
2021-01-13 $12.86 $12.89 $12.80 $12.89 $11.64 9,237
2021-01-12 $12.81 $12.92 $12.81 $12.92 $11.67 4,716
2021-01-11 $12.60 $12.76 $12.60 $12.76 $11.52 2,347
2021-01-08 $13.00 $13.00 $12.83 $12.95 $11.69 20,830
2021-01-07 $12.77 $12.94 $12.77 $12.91 $11.66 14,511
2021-01-06 $12.45 $12.86 $12.45 $12.73 $11.49 26,943
2021-01-05 $12.11 $12.40 $12.11 $12.35 $11.15 19,311
2021-01-04 $12.06 $12.15 $11.97 $12.01 $10.85 10,126
2020-12-31 $11.81 $11.84 $11.80 $11.84 $10.69 2,726
2020-12-30 $11.85 $11.96 $11.85 $11.96 $10.80 2,623
2020-12-29 $11.90 $11.90 $11.79 $11.86 $10.71 4,709
2020-12-28 $11.82 $11.82 $11.76 $11.79 $10.65 2,848
2020-12-24 $11.83 $11.83 $11.73 $11.73 $10.59 1,482
2020-12-23 $11.77 $11.87 $11.77 $11.87 $10.65 3,140
2020-12-22 $11.79 $11.79 $11.64 $11.64 $10.45 2,435
2020-12-21 $11.61 $11.82 $11.61 $11.79 $10.58 13,790
2020-12-18 $11.96 $11.96 $11.85 $11.89 $10.67 2,685
2020-12-17 $12.02 $12.10 $11.89 $12.01 $10.78 19,533
2020-12-16 $11.87 $11.91 $11.87 $11.90 $10.68 1,813
2020-12-15 $11.85 $11.96 $11.82 $11.96 $10.73 7,082
2020-12-14 $12.04 $12.04 $11.83 $11.83 $10.61 12,875
2020-12-11 $12.00 $12.01 $11.81 $11.90 $10.68 16,070
2020-12-10 $11.95 $11.96 $11.92 $11.95 $10.72 10,303
2020-12-09 $11.90 $11.90 $11.67 $11.86 $10.64 5,063
2020-12-08 $11.79 $11.80 $11.76 $11.77 $10.56 4,185
2020-12-07 $11.87 $11.87 $11.79 $11.82 $10.61 29,343
2020-12-04 $11.80 $11.95 $11.79 $11.91 $10.68 31,060
2020-12-03 $11.65 $11.74 $11.56 $11.70 $10.50 24,358
2020-12-02 $11.34 $11.49 $11.32 $11.48 $10.30 8,652
2020-12-01 $11.25 $11.33 $11.21 $11.23 $10.08 8,027
2020-11-30 $11.30 $11.30 $11.03 $11.08 $9.94 7,818
2020-11-27 $11.56 $11.56 $11.33 $11.33 $10.17 49,393
2020-11-25 $11.41 $11.47 $11.41 $11.45 $10.27 3,998
2020-11-24 $11.15 $11.51 $11.15 $11.48 $10.30 3,429
2020-11-23 $10.78 $11.11 $10.78 $11.08 $9.95 3,275
2020-11-20 $10.73 $10.78 $10.72 $10.78 $9.67 605
2020-11-19 $10.64 $10.73 $10.62 $10.73 $9.63 426
2020-11-18 $10.82 $11.00 $10.77 $10.77 $9.67 6,287
2020-11-17 $10.59 $10.75 $10.59 $10.75 $9.64 1,894
2020-11-16 $10.66 $10.70 $10.64 $10.70 $9.61 1,533
2020-11-13 $10.38 $10.44 $10.32 $10.42 $9.35 3,216
2020-11-12 $10.40 $10.40 $10.26 $10.26 $9.21 874
2020-11-11 $10.51 $10.53 $10.49 $10.53 $9.45 5,270
2020-11-10 $10.36 $10.46 $10.36 $10.46 $9.38 905
2020-11-09 $10.40 $10.50 $10.10 $10.21 $9.16 7,083
2020-11-06 $9.71 $9.72 $9.69 $9.69 $8.69 722
2020-11-05 $9.67 $9.72 $9.65 $9.68 $8.69 18,900
2020-11-04 $9.42 $9.42 $9.42 $9.42 $8.45 241
2020-11-03 $9.52 $9.54 $9.32 $9.42 $8.45 23,815
2020-11-02 $9.40 $9.40 $9.38 $9.38 $8.42 2,814
2020-10-30 $9.17 $9.23 $9.17 $9.23 $8.28 1,142
2020-10-29 $9.19 $9.29 $9.19 $9.29 $8.34 619
2020-10-28 $9.34 $9.34 $9.19 $9.19 $8.24 3,196
2020-10-27 $9.59 $9.59 $9.53 $9.53 $8.56 636
2020-10-26 $9.56 $9.62 $9.56 $9.62 $8.63 986
2020-10-23 $9.89 $9.89 $9.87 $9.87 $8.86 258
2020-10-22 $9.73 $9.73 $9.73 $9.73 $8.73 384
2020-10-21 $9.78 $9.78 $9.76 $9.76 $8.76 3,851
2020-10-20 $9.80 $9.80 $9.79 $9.79 $8.78 209
2020-10-19 $9.83 $9.84 $9.73 $9.73 $8.73 1,015
2020-10-16 $9.88 $9.88 $9.82 $9.82 $8.81 2,402
2020-10-15 $9.73 $9.87 $9.73 $9.87 $8.85 210
2020-10-14 $9.89 $9.89 $9.88 $9.88 $8.87 1,025
2020-10-13 $9.87 $9.88 $9.87 $9.88 $8.87 683
2020-10-12 $9.96 $10.01 $9.96 $10.00 $8.97 1,630
2020-10-09 $9.97 $10.01 $9.97 $9.97 $8.95 500
2020-10-08 $9.85 $9.94 $9.85 $9.94 $8.92 603
2020-10-07 $9.65 $9.65 $9.65 $9.65 $8.66 52
2020-10-06 $9.79 $9.79 $9.65 $9.65 $8.66 1,808
2020-10-05 $9.70 $9.79 $9.70 $9.79 $8.79 539
2020-10-02 $9.41 $9.62 $9.41 $9.62 $8.63 1,914
2020-10-01 $9.61 $9.61 $9.55 $9.55 $8.57 1,437
2020-09-30 $9.71 $9.73 $9.61 $9.63 $8.65 20,574
2020-09-29 $9.65 $9.65 $9.65 $9.65 $8.66 258
2020-09-28 $9.81 $9.81 $9.70 $9.71 $8.72 2,625
2020-09-25 $9.56 $9.65 $9.55 $9.65 $8.66 382
2020-09-24 $9.55 $9.62 $9.54 $9.62 $8.63 558
2020-09-23 $9.86 $9.86 $9.70 $9.71 $8.60 2,538
2020-09-22 $9.96 $9.96 $9.94 $9.96 $8.81 1,110
2020-09-21 $9.95 $9.97 $9.91 $9.97 $8.83 609
2020-09-18 $10.41 $10.45 $10.34 $10.36 $9.17 2,900
2020-09-17 $10.31 $10.39 $10.31 $10.39 $9.20 1,060
2020-09-16 $10.38 $10.48 $10.38 $10.40 $9.21 1,670
2020-09-15 $10.42 $10.43 $10.40 $10.41 $9.21 6,296
2020-09-14 $10.32 $10.32 $10.24 $10.28 $9.10 2,303
2020-09-11 $10.20 $10.20 $10.18 $10.18 $9.01 306
2020-09-10 $10.21 $10.21 $10.01 $10.01 $8.86 1,831
2020-09-09 $10.18 $10.25 $10.15 $10.20 $9.03 5,879
2020-09-08 $10.08 $10.12 $10.03 $10.03 $8.88 3,134
2020-09-04 $10.20 $10.26 $10.19 $10.26 $9.08 1,487
2020-09-03 $10.31 $10.31 $10.17 $10.19 $9.02 1,795
2020-09-02 $10.40 $10.40 $10.35 $10.40 $9.21 1,218
2020-09-01 $10.39 $10.39 $10.36 $10.39 $9.20 1,818
2020-08-31 $10.31 $10.34 $10.28 $10.28 $9.10 1,032
2020-08-28 $10.35 $10.45 $10.35 $10.43 $9.23 1,578
2020-08-27 $10.33 $10.35 $10.33 $10.35 $9.16 583
2020-08-26 $10.38 $10.39 $10.36 $10.39 $9.20 1,243
2020-08-25 $10.36 $10.39 $10.32 $10.39 $9.19 2,570
2020-08-24 $10.33 $10.46 $10.33 $10.46 $9.26 1,095
2020-08-21 $10.65 $10.65 $10.65 $10.65 $9.42 46
2020-08-20 $10.65 $10.65 $10.65 $10.65 $9.42 106
2020-08-19 $10.65 $10.65 $10.65 $10.65 $9.42 148
2020-08-18 $10.72 $10.73 $10.64 $10.65 $9.42 3,068
2020-08-17 $10.65 $10.66 $10.65 $10.66 $9.43 422
2020-08-14 $10.57 $10.62 $10.57 $10.61 $9.39 1,947
2020-08-13 $10.66 $10.66 $10.63 $10.63 $9.41 5,308
2020-08-12 $10.72 $10.72 $10.69 $10.69 $9.46 397
2020-08-11 $10.65 $10.65 $10.52 $10.52 $9.32 2,543
2020-08-10 $10.42 $10.49 $10.42 $10.49 $9.28 2,106
2020-08-07 $10.29 $10.32 $10.29 $10.32 $9.13 285
2020-08-06 $10.38 $10.39 $10.38 $10.39 $9.20 365
2020-08-05 $10.44 $10.44 $10.38 $10.38 $9.19 1,357
2020-08-04 $10.14 $10.23 $10.14 $10.15 $8.99 2,503
2020-08-03 $10.05 $10.05 $10.00 $10.03 $8.87 2,458
2020-07-31 $9.85 $9.85 $9.85 $9.85 $8.72 584
2020-07-30 $9.90 $10.03 $9.90 $10.03 $8.88 513
2020-07-29 $10.15 $10.23 $10.15 $10.23 $9.05 193
2020-07-28 $10.13 $10.13 $10.10 $10.10 $8.94 1,134
2020-07-27 $10.06 $10.21 $10.06 $10.21 $9.04 1,780
2020-07-24 $10.06 $10.08 $10.03 $10.05 $8.89 1,508
2020-07-23 $10.08 $10.08 $10.03 $10.03 $8.88 119
2020-07-22 $10.05 $10.10 $10.05 $10.10 $8.94 337
2020-07-21 $10.13 $10.13 $10.11 $10.11 $8.95 338
2020-07-20 $9.99 $10.00 $9.99 $10.00 $8.85 1,948
2020-07-17 $9.99 $9.99 $9.99 $9.99 $8.84 534
2020-07-16 $9.88 $9.88 $9.88 $9.88 $8.75 1,191
2020-07-15 $10.00 $10.00 $9.99 $9.99 $8.84 2,130
2020-07-14 $9.80 $9.85 $9.80 $9.85 $8.72 1,412
2020-07-13 $9.75 $9.86 $9.69 $9.69 $8.58 1,040
2020-07-10 $9.63 $9.68 $9.63 $9.68 $8.57 561
2020-07-09 $9.66 $9.66 $9.52 $9.52 $8.43 3,683
2020-07-08 $9.70 $9.70 $9.69 $9.70 $8.59 314
2020-07-07 $9.77 $9.77 $9.63 $9.63 $8.52 2,192
2020-07-06 $9.70 $9.76 $9.70 $9.74 $8.62 3,788
2020-07-02 $9.68 $9.72 $9.68 $9.69 $8.58 926
2020-07-01 $9.65 $9.65 $9.53 $9.57 $8.47 1,491
2020-06-30 $9.55 $9.64 $9.52 $9.64 $8.53 2,761
2020-06-29 $9.59 $9.61 $9.55 $9.60 $8.49 5,622
2020-06-26 $9.74 $9.74 $9.74 $9.74 $8.62 52
2020-06-25 $9.66 $9.74 $9.66 $9.74 $8.62 534
2020-06-24 $9.80 $9.80 $9.74 $9.74 $8.50 624
2020-06-23 $10.16 $10.16 $10.16 $10.16 $8.87 215
2020-06-22 $9.99 $9.99 $9.98 $9.98 $8.71 262
2020-06-19 $10.01 $10.01 $9.90 $9.90 $8.64 1,575
2020-06-18 $9.92 $9.94 $9.92 $9.94 $8.67 566
2020-06-17 $10.04 $10.04 $9.96 $9.96 $8.69 4,318
2020-06-16 $10.01 $10.19 $10.01 $10.06 $8.78 5,118
2020-06-15 $9.70 $9.87 $9.58 $9.86 $8.60 1,624
2020-06-12 $9.96 $9.96 $9.82 $9.89 $8.63 1,491
2020-06-11 $10.03 $10.03 $9.68 $9.68 $8.45 3,748
2020-06-10 $10.43 $10.46 $10.40 $10.40 $9.08 9,535
2020-06-09 $10.54 $10.57 $10.53 $10.53 $9.19 870
2020-06-08 $10.75 $10.75 $10.52 $10.71 $9.35 4,509
2020-06-05 $10.38 $10.50 $10.38 $10.42 $9.09 2,728
2020-06-04 $10.03 $10.03 $10.03 $10.03 $8.75 898
2020-06-03 $9.99 $10.14 $9.99 $10.11 $8.82 2,375
2020-06-02 $9.82 $9.89 $9.82 $9.89 $8.63 2,004
2020-06-01 $9.59 $9.59 $9.59 $9.59 $8.37 379
2020-05-29 $9.46 $9.52 $9.46 $9.52 $8.31 639
2020-05-28 $9.59 $9.61 $9.50 $9.51 $8.30 416
2020-05-27 $9.44 $9.50 $9.44 $9.50 $8.29 160
2020-05-26 $9.36 $9.39 $9.35 $9.35 $8.16 2,992
2020-05-22 $9.34 $9.34 $9.34 $9.34 $8.15 62
2020-05-21 $9.34 $9.34 $9.34 $9.34 $8.15 2
2020-05-20 $9.31 $9.40 $9.31 $9.34 $8.15 5,104
2020-05-19 $9.15 $9.19 $9.11 $9.11 $7.95 2,959
2020-05-18 $9.19 $9.19 $9.19 $9.19 $8.02 340
2020-05-15 $8.71 $8.71 $8.67 $8.67 $7.57 159
2020-05-14 $8.56 $8.56 $8.56 $8.56 $7.47 539
2020-05-13 $8.78 $8.78 $8.78 $8.78 $7.66 501
2020-05-12 $8.87 $8.87 $8.80 $8.80 $7.68 532
2020-05-11 $8.88 $8.89 $8.87 $8.89 $7.76 405
2020-05-08 $8.98 $9.04 $8.98 $9.04 $7.89 4,209
2020-05-07 $8.81 $8.85 $8.79 $8.79 $7.67 406
2020-05-06 $8.84 $8.84 $8.84 $8.84 $7.71 152
2020-05-05 $8.93 $8.93 $8.84 $8.84 $7.71 1,107
2020-05-04 $8.81 $8.82 $8.76 $8.82 $7.70 3,909
2020-05-01 $8.91 $8.91 $8.78 $8.81 $7.69 1,012
2020-04-30 $9.32 $9.32 $9.12 $9.13 $7.97 1,697
2020-04-29 $9.30 $9.36 $9.30 $9.36 $8.17 623
2020-04-28 $9.00 $9.00 $8.96 $8.97 $7.83 1,241
2020-04-27 $8.73 $8.87 $8.73 $8.87 $7.74 314
2020-04-24 $8.78 $8.78 $8.74 $8.74 $7.63 151
2020-04-23 $8.75 $8.81 $8.69 $8.69 $7.58 347
2020-04-22 $8.55 $8.56 $8.55 $8.56 $7.47 170
2020-04-21 $8.42 $8.42 $8.24 $8.27 $7.22 2,858
2020-04-20 $8.60 $8.77 $8.56 $8.57 $7.48 646
2020-04-17 $8.77 $8.81 $8.77 $8.81 $7.69 439
2020-04-16 $8.60 $8.60 $8.60 $8.60 $7.51 59
2020-04-15 $8.54 $8.62 $8.54 $8.60 $7.51 2,974
2020-04-14 $9.00 $9.02 $8.99 $8.99 $7.85 2,836
2020-04-13 $9.11 $9.11 $8.87 $8.97 $7.83 2,845
2020-04-09 $9.15 $9.15 $9.04 $9.04 $7.89 728
2020-04-08 $8.68 $8.68 $8.68 $8.68 $7.58 127
2020-04-07 $8.68 $8.68 $8.68 $8.68 $7.58 36
2020-04-06 $8.55 $8.68 $8.55 $8.68 $7.58 1,849
2020-04-03 $8.39 $8.39 $8.25 $8.36 $7.30 560
2020-04-02 $8.10 $8.10 $8.10 $8.10 $7.07 22
2020-04-01 $8.22 $8.26 $8.10 $8.10 $7.07 3,944
2020-03-31 $8.50 $8.50 $8.38 $8.42 $7.35 5,332
2020-03-30 $8.34 $8.34 $8.29 $8.29 $7.23 1,624
2020-03-27 $8.23 $8.27 $8.17 $8.17 $7.13 5,470
2020-03-26 $8.25 $8.25 $8.25 $8.25 $7.20 56
2020-03-25 $8.10 $8.37 $8.02 $8.25 $7.13 3,503
2020-03-24 $7.27 $7.27 $7.27 $7.27 $6.28 212
2020-03-23 $7.24 $7.27 $7.24 $7.27 $6.28 2,045
2020-03-20 $7.66 $7.66 $7.44 $7.44 $6.43 920
2020-03-19 $7.34 $7.63 $7.34 $7.63 $6.59 2,112
2020-03-18 $7.57 $7.60 $7.23 $7.27 $6.28 2,917
2020-03-17 $7.97 $8.12 $7.96 $8.05 $6.95 6,937
2020-03-16 $7.64 $8.04 $7.64 $7.73 $6.68 3,767
2020-03-13 $8.22 $8.64 $8.20 $8.64 $7.46 1,245
2020-03-12 $8.00 $8.05 $7.92 $7.93 $6.85 3,249
2020-03-11 $8.90 $8.92 $8.78 $8.80 $7.60 1,232
2020-03-10 $9.56 $9.56 $9.20 $9.47 $8.18 3,604
2020-03-09 $9.37 $9.95 $9.02 $9.02 $7.79 2,079
2020-03-06 $10.54 $10.54 $10.48 $10.48 $9.05 2,186
2020-03-05 $10.86 $10.86 $10.78 $10.82 $9.35 1,524
2020-03-04 $11.03 $11.16 $11.03 $11.16 $9.64 2,353
2020-03-03 $10.96 $11.01 $10.85 $10.85 $9.37 1,403
2020-03-02 $10.66 $10.94 $10.65 $10.94 $9.45 1,063
2020-02-28 $10.46 $10.68 $10.33 $10.68 $9.23 2,011
2020-02-27 $10.97 $11.00 $10.80 $10.80 $9.33 6,145
2020-02-26 $11.42 $11.42 $11.25 $11.25 $9.72 823
2020-02-25 $11.72 $11.72 $11.72 $11.72 $10.12 102
2020-02-24 $11.76 $11.77 $11.61 $11.72 $10.12 2,944
2020-02-21 $12.25 $12.28 $12.22 $12.25 $10.58 1,631
2020-02-20 $12.32 $12.32 $12.28 $12.28 $10.61 1,349
2020-02-19 $12.27 $12.30 $12.27 $12.30 $10.63 2,820
2020-02-18 $12.17 $12.19 $12.17 $12.19 $10.53 1,098
2020-02-14 $12.28 $12.28 $12.28 $12.28 $10.61 116
2020-02-13 $12.28 $12.30 $12.28 $12.28 $10.61 285
2020-02-12 $12.40 $12.40 $12.40 $12.40 $10.71 124
2020-02-11 $12.08 $12.08 $12.08 $12.08 $10.44 61
2020-02-10 $12.05 $12.08 $12.05 $12.08 $10.44 138
2020-02-07 $12.35 $12.35 $12.35 $12.35 $10.67 8
2020-02-06 $12.35 $12.35 $12.35 $12.35 $10.67 102
2020-02-05 $12.29 $12.35 $12.29 $12.35 $10.67 843
2020-02-04 $12.12 $12.12 $12.09 $12.09 $10.44 2,910
2020-02-03 $11.88 $11.95 $11.88 $11.91 $10.29 4,569
2020-01-31 $12.00 $12.00 $11.93 $12.00 $10.37 4,768
2020-01-30 $12.12 $12.22 $12.08 $12.22 $10.55 5,235
2020-01-29 $12.23 $12.23 $12.20 $12.20 $10.54 289
2020-01-28 $12.24 $12.25 $12.23 $12.25 $10.58 13,892
2020-01-27 $12.10 $12.20 $12.10 $12.17 $10.51 2,287
2020-01-24 $12.55 $12.55 $12.48 $12.51 $10.81 862
2020-01-23 $12.65 $12.65 $12.65 $12.65 $10.93 233
2020-01-22 $12.77 $12.77 $12.70 $12.70 $10.97 6,806
2020-01-21 $12.78 $12.82 $12.75 $12.75 $11.01 1,725
2020-01-17 $12.93 $12.94 $12.93 $12.94 $11.18 515
2020-01-16 $12.81 $12.84 $12.81 $12.84 $11.09 1,741
2020-01-15 $12.78 $12.78 $12.75 $12.77 $11.03 1,111
2020-01-14 $12.71 $12.82 $12.71 $12.81 $11.07 3,108
2020-01-13 $12.75 $12.85 $12.75 $12.85 $11.10 300
2020-01-10 $12.67 $12.67 $12.64 $12.64 $10.92 638
2020-01-09 $12.55 $12.63 $12.55 $12.63 $10.91 444
2020-01-08 $12.59 $12.64 $12.59 $12.61 $10.89 4,379
2020-01-07 $12.58 $12.61 $12.58 $12.61 $10.89 246
2020-01-06 $12.60 $12.64 $12.60 $12.64 $10.92 2,919
2020-01-03 $12.67 $12.67 $12.58 $12.58 $10.87 1,019
2020-01-02 $12.50 $12.63 $12.50 $12.63 $10.91 1,310
2019-12-31 $12.39 $12.48 $12.39 $12.48 $10.78 2,116
2019-12-30 $12.48 $12.50 $12.43 $12.43 $10.74 10,511
2019-12-27 $12.33 $12.47 $12.33 $12.46 $10.76 42,196
2019-12-26 $12.22 $12.33 $12.22 $12.32 $10.64 2,781
2019-12-24 $12.25 $12.25 $12.23 $12.23 $10.56 693
2019-12-23 $12.15 $12.23 $12.15 $12.22 $10.56 968
2019-12-20 $12.14 $12.22 $12.14 $12.18 $10.52 937
2019-12-19 $12.14 $12.14 $12.13 $12.14 $10.49 591
2019-12-18 $12.22 $12.22 $12.12 $12.13 $10.48 3,516
2019-12-17 $12.14 $12.16 $12.14 $12.16 $10.50 1,001
2019-12-16 $12.15 $12.15 $12.14 $12.14 $10.49 741
2019-12-13 $12.00 $12.07 $11.97 $11.97 $10.34 2,975
2019-12-12 $12.00 $12.04 $12.00 $12.04 $10.22 1,156
2019-12-11 $11.93 $11.93 $11.92 $11.92 $10.11 2,568
2019-12-10 $11.85 $11.85 $11.84 $11.84 $10.05 130
2019-12-09 $11.84 $11.86 $11.83 $11.86 $10.06 1,218
2019-12-06 $11.81 $11.82 $11.79 $11.81 $10.02 2,301
2019-12-05 $11.69 $11.69 $11.66 $11.67 $9.90 329
2019-12-04 $11.69 $11.69 $11.69 $11.69 $9.92 363
2019-12-03 $11.51 $11.57 $11.51 $11.57 $9.82 636
2019-12-02 $11.64 $11.65 $11.64 $11.65 $9.89 426
2019-11-29 $11.64 $11.64 $11.62 $11.62 $9.86 312
2019-11-27 $11.72 $11.75 $11.72 $11.74 $9.96 3,207
2019-11-26 $11.72 $11.73 $11.72 $11.72 $9.95 640
2019-11-25 $11.81 $11.81 $11.79 $11.79 $10.00 3,886
2019-11-22 $11.68 $11.68 $11.63 $11.67 $9.90 616
2019-11-21 $11.59 $11.64 $11.59 $11.64 $9.88 3,515
2019-11-20 $11.71 $11.71 $11.65 $11.66 $9.89 3,375
2019-11-19 $11.75 $11.75 $11.72 $11.73 $9.95 743
2019-11-18 $11.64 $11.64 $11.64 $11.64 $9.88 42
2019-11-15 $11.64 $11.64 $11.64 $11.64 $9.88 29
2019-11-14 $11.65 $11.65 $11.64 $11.64 $9.88 337
2019-11-13 $11.66 $11.66 $11.66 $11.66 $9.89 327
2019-11-12 $11.81 $11.81 $11.73 $11.73 $9.95 234
2019-11-11 $11.78 $11.78 $11.78 $11.78 $10.00 1,166
2019-11-08 $11.85 $11.87 $11.83 $11.87 $10.07 1,832
2019-11-07 $11.88 $11.89 $11.88 $11.88 $10.08 10,433
2019-11-06 $11.90 $11.90 $11.83 $11.83 $10.04 335
2019-11-05 $11.90 $11.94 $11.90 $11.92 $10.11 1,883
2019-11-04 $11.85 $11.96 $11.85 $11.90 $10.10 7,964
2019-11-01 $11.61 $11.73 $11.61 $11.73 $9.95 1,319
2019-10-31 $11.52 $11.52 $11.45 $11.49 $9.75 5,054
2019-10-30 $11.60 $11.60 $11.55 $11.55 $9.80 1,699
2019-10-29 $11.64 $11.70 $11.64 $11.70 $9.93 2,214
2019-10-28 $11.75 $11.76 $11.70 $11.70 $9.93 4,931
2019-10-25 $11.66 $11.69 $11.63 $11.65 $9.89 7,919
2019-10-24 $11.59 $11.60 $11.59 $11.60 $9.84 514
2019-10-23 $11.51 $11.60 $11.51 $11.60 $9.84 931
2019-10-22 $11.50 $11.59 $11.48 $11.56 $9.81 1,946
2019-10-21 $11.50 $11.50 $11.50 $11.50 $9.76 112
2019-10-18 $11.41 $11.41 $11.37 $11.38 $9.66 696
2019-10-17 $11.34 $11.36 $11.33 $11.33 $9.61 7,216
2019-10-16 $11.37 $11.37 $11.28 $11.28 $9.57 1,202
2019-10-15 $11.32 $11.32 $11.32 $11.32 $9.61 134
2019-10-14 $11.34 $11.34 $11.27 $11.28 $9.57 473
2019-10-11 $11.44 $11.44 $11.44 $11.44 $9.71 151
2019-10-10 $11.11 $11.11 $11.11 $11.11 $9.43 102
2019-10-09 $10.95 $10.99 $10.95 $10.99 $9.33 330
2019-10-08 $10.98 $10.98 $10.96 $10.97 $9.31 1,860
2019-10-07 $11.13 $11.13 $11.10 $11.11 $9.43 339
2019-10-04 $11.10 $11.11 $11.10 $11.11 $9.43 609
2019-10-03 $10.95 $10.95 $10.95 $10.95 $9.29 145
2019-10-02 $11.07 $11.07 $11.05 $11.05 $9.38 399
2019-10-01 $11.41 $11.41 $11.27 $11.27 $9.56 797
2019-09-30 $11.41 $11.45 $11.41 $11.45 $9.72 2,178
2019-09-27 $11.44 $11.50 $11.40 $11.40 $9.67 2,893
2019-09-26 $11.39 $11.39 $11.39 $11.39 $9.67 119
2019-09-25 $11.33 $11.39 $11.33 $11.39 $9.67 682
2019-09-24 $11.65 $11.65 $11.65 $11.65 $9.71 413
2019-09-23 $11.71 $11.71 $11.68 $11.68 $9.74 325
2019-09-20 $11.77 $11.77 $11.71 $11.71 $9.76 374
2019-09-19 $11.81 $11.82 $11.76 $11.76 $9.80 1,149
2019-09-18 $11.89 $11.89 $11.89 $11.89 $9.91 119
2019-09-17 $11.89 $11.89 $11.89 $11.89 $9.91 262
2019-09-16 $11.75 $11.75 $11.75 $11.75 $9.79 22
2019-09-13 $11.78 $11.82 $11.75 $11.75 $9.79 1,723
2019-09-12 $11.65 $11.65 $11.65 $11.65 $9.71 162
2019-09-11 $11.64 $11.64 $11.64 $11.64 $9.70 635
2019-09-10 $11.39 $11.39 $11.39 $11.39 $9.49 74
2019-09-09 $11.54 $11.54 $11.39 $11.39 $9.49 447
2019-09-06 $11.36 $11.36 $11.36 $11.36 $9.47 200
2019-09-05 $11.30 $11.30 $11.30 $11.30 $9.42 231
2019-09-04 $11.04 $11.04 $11.04 $11.04 $9.20 18
2019-09-03 $11.04 $11.04 $11.04 $11.04 $9.20 206
2019-08-30 $11.11 $11.11 $11.11 $11.11 $9.26 342
2019-08-29 $10.95 $10.97 $10.95 $10.97 $9.14 549
2019-08-28 $10.83 $10.83 $10.83 $10.83 $9.03 212
2019-08-27 $10.77 $10.77 $10.77 $10.77 $8.98 1,407
2019-08-26 $10.80 $10.80 $10.80 $10.80 $9.00 325
2019-08-23 $10.80 $10.80 $10.80 $10.80 $9.00 352
2019-08-22 $10.98 $10.98 $10.98 $10.98 $9.15 1,188
2019-08-21 $10.96 $10.96 $10.96 $10.96 $9.14 117
2019-08-20 $10.93 $10.96 $10.93 $10.96 $9.14 611
2019-08-19 $11.03 $11.03 $11.01 $11.01 $9.18 653
2019-08-16 $10.80 $10.80 $10.80 $10.80 $9.00 108
2019-08-15 $10.81 $10.81 $10.80 $10.80 $9.00 767
2019-08-14 $10.86 $10.86 $10.82 $10.82 $9.02 800
2019-08-13 $11.12 $11.12 $11.12 $11.12 $9.27 596
2019-08-12 $11.21 $11.21 $11.21 $11.21 $9.34 117
2019-08-09 $11.15 $11.21 $11.15 $11.21 $9.34 388
2019-08-08 $11.18 $11.31 $11.18 $11.31 $9.43 1,667
2019-08-07 $11.03 $11.03 $11.02 $11.02 $9.19 499
2019-08-06 $11.31 $11.31 $11.11 $11.18 $9.32 2,962
2019-08-05 $11.33 $11.33 $11.23 $11.23 $9.36 633
2019-08-02 $11.57 $11.57 $11.51 $11.54 $9.62 1,075
2019-08-01 $11.86 $11.90 $11.86 $11.90 $9.92 834
2019-07-31 $11.96 $12.02 $11.89 $11.95 $9.96 2,250
2019-07-30 $11.96 $12.06 $11.95 $12.04 $10.04 5,082
2019-07-29 $12.05 $12.05 $12.01 $12.01 $10.01 758
2019-07-26 $12.08 $12.08 $12.05 $12.08 $10.07 2,044
2019-07-25 $12.16 $12.16 $12.10 $12.11 $10.09 1,815
2019-07-24 $12.23 $12.23 $12.23 $12.23 $10.19 101
2019-07-23 $12.25 $12.25 $12.23 $12.23 $10.19 2,525
2019-07-22 $12.16 $12.17 $12.16 $12.17 $10.14 4,296
2019-07-19 $12.15 $12.17 $12.15 $12.17 $10.14 647
2019-07-18 $12.04 $12.04 $12.00 $12.03 $10.03 6,198
2019-07-17 $12.07 $12.07 $12.07 $12.07 $10.06 164
2019-07-16 $12.15 $12.15 $12.08 $12.08 $10.07 364
2019-07-15 $12.20 $12.21 $12.20 $12.21 $10.18 1,613
2019-07-12 $12.19 $12.19 $12.19 $12.19 $10.16 117
2019-07-11 $12.16 $12.16 $12.15 $12.15 $10.13 2,443
2019-07-10 $12.20 $12.20 $12.18 $12.18 $10.15 3,068
2019-07-09 $12.11 $12.11 $12.11 $12.11 $10.09 935
2019-07-08 $12.27 $12.27 $12.27 $12.27 $10.23 114
2019-07-05 $12.27 $12.27 $12.27 $12.27 $10.23 76
2019-07-03 $12.27 $12.27 $12.27 $12.27 $10.23 57
2019-07-02 $12.38 $12.38 $12.27 $12.27 $10.23 4,909
2019-07-01 $12.39 $12.39 $12.39 $12.39 $10.33 416
2019-06-28 $12.23 $12.23 $12.18 $12.20 $10.17 2,991
2019-06-27 $12.18 $12.18 $12.18 $12.18 $10.15 853
2019-06-26 $12.27 $12.27 $12.26 $12.26 $10.22 805
2019-06-25 $12.16 $12.16 $12.16 $12.16 $10.14 177
2019-06-24 $12.21 $12.21 $12.21 $12.21 $10.18 510
2019-06-21 $12.21 $12.22 $12.21 $12.22 $10.19 245
2019-06-20 $12.19 $12.19 $12.16 $12.17 $10.15 843
2019-06-19 $12.01 $12.04 $12.01 $12.04 $10.04 230
2019-06-18 $12.04 $12.05 $12.04 $12.04 $10.04 1,209
2019-06-17 $11.88 $11.88 $11.88 $11.88 $9.90 182
2019-06-14 $11.91 $11.91 $11.88 $11.90 $9.92 5,865
2019-06-13 $12.11 $12.12 $12.11 $12.12 $9.97 697
2019-06-12 $12.09 $12.09 $12.08 $12.09 $9.94 2,308
2019-06-11 $12.13 $12.16 $12.13 $12.15 $9.99 4,324
2019-06-10 $12.06 $12.09 $12.06 $12.09 $9.94 6,562
2019-06-07 $12.06 $12.09 $12.05 $12.05 $9.91 778
2019-06-06 $11.91 $11.95 $11.91 $11.95 $9.83 341
2019-06-05 $11.89 $11.89 $11.89 $11.89 $9.78 163
2019-06-04 $11.97 $11.97 $11.95 $11.95 $9.83 2,611
2019-06-03 $11.87 $11.90 $11.87 $11.90 $9.79 780
2019-05-31 $11.79 $11.81 $11.79 $11.81 $9.71 2,717
2019-05-30 $11.97 $11.97 $11.97 $11.97 $9.85 9
2019-05-29 $11.97 $11.97 $11.97 $11.97 $9.85 7
2019-05-28 $11.97 $11.99 $11.96 $11.97 $9.85 3,252
2019-05-24 $11.85 $11.85 $11.85 $11.85 $9.75 62
2019-05-23 $11.86 $11.86 $11.85 $11.85 $9.75 611
2019-05-22 $12.04 $12.04 $12.04 $12.04 $9.90 100
2019-05-21 $12.02 $12.10 $12.02 $12.09 $9.94 2,562
2019-05-20 $12.05 $12.05 $12.05 $12.05 $9.91 88
2019-05-17 $12.05 $12.05 $12.05 $12.05 $9.91 233
2019-05-16 $12.05 $12.05 $12.05 $12.05 $9.91 510
2019-05-15 $12.02 $12.02 $12.01 $12.01 $9.88 381
2019-05-14 $11.96 $12.01 $11.96 $11.99 $9.86 1,235
2019-05-13 $11.82 $11.83 $11.82 $11.83 $9.73 1,128
2019-05-10 $12.01 $12.01 $12.01 $12.01 $9.88 1,022
2019-05-09 $11.97 $11.97 $11.97 $11.97 $9.85 52
2019-05-08 $12.00 $12.00 $11.97 $11.97 $9.85 2,660
2019-05-07 $12.03 $12.03 $11.97 $11.97 $9.85 3,771
2019-05-06 $12.00 $12.16 $12.00 $12.16 $10.00 1,225
2019-05-03 $12.14 $12.14 $12.14 $12.14 $9.98 6
2019-05-02 $12.17 $12.19 $12.14 $12.14 $9.98 945
2019-05-01 $12.27 $12.27 $12.20 $12.20 $10.03 364
2019-04-30 $12.23 $12.31 $12.23 $12.31 $10.12 1,245
2019-04-29 $12.31 $12.31 $12.31 $12.31 $10.12 144
2019-04-26 $12.28 $12.32 $12.28 $12.31 $10.12 2,093
2019-04-25 $12.37 $12.37 $12.37 $12.37 $10.17 1,106
2019-04-24 $12.36 $12.36 $12.36 $12.36 $10.17 440
2019-04-23 $12.53 $12.58 $12.53 $12.58 $10.35 373
2019-04-22 $12.48 $12.53 $12.48 $12.53 $10.31 445
2019-04-18 $12.30 $12.46 $12.30 $12.46 $10.25 3,583
2019-04-17 $12.51 $12.51 $12.46 $12.46 $10.25 6,940
2019-04-16 $12.53 $12.54 $12.53 $12.54 $10.31 755
2019-04-15 $12.60 $12.60 $12.54 $12.54 $10.31 54,347
2019-04-12 $12.63 $12.63 $12.55 $12.55 $10.32 1,003
2019-04-11 $12.56 $12.59 $12.52 $12.54 $10.31 1,593
2019-04-10 $12.61 $12.63 $12.61 $12.63 $10.39 1,310
2019-04-09 $12.59 $12.59 $12.59 $12.59 $10.36 274
2019-04-08 $12.64 $12.64 $12.63 $12.63 $10.39 375
2019-04-05 $12.55 $12.55 $12.55 $12.55 $10.32 4,198
2019-04-04 $12.48 $12.50 $12.48 $12.50 $10.28 7,765
2019-04-03 $12.57 $12.57 $12.57 $12.57 $10.34 955
2019-04-02 $12.47 $12.47 $12.44 $12.44 $10.23 688
2019-04-01 $12.42 $12.53 $12.42 $12.45 $10.24 1,648
2019-03-29 $12.27 $12.27 $12.26 $12.26 $10.08 681
2019-03-28 $12.23 $12.23 $12.23 $12.23 $10.06 8
2019-03-27 $12.17 $12.24 $12.17 $12.23 $10.06 2,909
2019-03-26 $12.31 $12.33 $12.28 $12.28 $10.10 639
2019-03-25 $12.23 $12.24 $12.23 $12.24 $10.07 1,839
2019-03-22 $12.40 $12.40 $12.23 $12.25 $10.08 2,400
2019-03-21 $12.60 $12.60 $12.60 $12.60 $10.36 3
2019-03-20 $12.59 $12.61 $12.59 $12.60 $10.20 701
2019-03-19 $12.79 $12.79 $12.70 $12.70 $10.28 2,495
2019-03-18 $12.67 $12.72 $12.67 $12.72 $10.30 2,431
2019-03-15 $12.58 $12.58 $12.57 $12.57 $10.18 393
2019-03-14 $12.55 $12.55 $12.55 $12.55 $10.16 1,764
2019-03-13 $12.44 $12.48 $12.44 $12.48 $10.10 281
2019-03-12 $12.44 $12.44 $12.41 $12.41 $10.05 534
2019-03-11 $12.27 $12.34 $12.27 $12.34 $9.99 1,050
2019-03-08 $12.21 $12.26 $12.21 $12.26 $9.93 503
2019-03-07 $12.38 $12.38 $12.36 $12.37 $10.02 522
2019-03-06 $12.43 $12.47 $12.43 $12.46 $10.09 824
2019-03-05 $12.43 $12.43 $12.43 $12.43 $10.06 272
2019-03-04 $12.44 $12.46 $12.37 $12.40 $10.04 3,777
2019-03-01 $12.39 $12.43 $12.39 $12.42 $10.06 26,627
2019-02-28 $12.39 $12.39 $12.39 $12.39 $10.03 407
2019-02-27 $12.51 $12.51 $12.51 $12.51 $10.13 577
2019-02-26 $12.48 $12.48 $12.47 $12.48 $10.10 615
2019-02-25 $12.46 $12.48 $12.46 $12.47 $10.10 1,171
2019-02-22 $12.42 $12.44 $12.41 $12.41 $10.05 1,206
2019-02-21 $12.44 $12.44 $12.37 $12.37 $10.02 1,312
2019-02-20 $12.42 $12.48 $12.42 $12.47 $10.10 1,902
2019-02-19 $12.31 $12.32 $12.29 $12.32 $9.97 2,113
2019-02-15 $12.07 $12.07 $12.07 $12.07 $9.77 51
2019-02-14 $12.04 $12.07 $12.03 $12.07 $9.77 920
2019-02-13 $12.10 $12.10 $12.05 $12.05 $9.76 2,294
2019-02-12 $12.01 $12.05 $12.01 $12.05 $9.76 2,517
2019-02-11 $11.98 $11.98 $11.97 $11.97 $9.70 718
2019-02-08 $11.96 $11.99 $11.96 $11.99 $9.71 761
2019-02-07 $12.14 $12.14 $12.14 $12.14 $9.83 99
2019-02-06 $12.14 $12.14 $12.14 $12.14 $9.83 887
2019-02-05 $12.18 $12.18 $12.18 $12.18 $9.86 485
2019-02-04 $12.04 $12.07 $12.04 $12.07 $9.77 274
2019-02-01 $12.07 $12.07 $12.05 $12.05 $9.76 2,064
2019-01-31 $12.02 $12.06 $12.02 $12.06 $9.76 702
2019-01-30 $11.88 $11.99 $11.88 $11.99 $9.71 564
2019-01-29 $11.80 $11.80 $11.80 $11.80 $9.55 947
2019-01-28 $11.63 $11.69 $11.63 $11.69 $9.46 536
2019-01-25 $11.70 $11.75 $11.70 $11.74 $9.51 1,058
2019-01-24 $11.60 $11.60 $11.60 $11.60 $9.39 106
2019-01-23 $11.57 $11.57 $11.52 $11.57 $9.37 15,071
2019-01-22 $11.52 $11.58 $11.52 $11.56 $9.36 400
2019-01-18 $11.72 $11.73 $11.70 $11.72 $9.49 1,996
2019-01-17 $11.55 $11.60 $11.55 $11.60 $9.39 203
2019-01-16 $11.49 $11.50 $11.49 $11.50 $9.31 891
2019-01-15 $11.40 $11.50 $11.40 $11.49 $9.30 1,751
2019-01-14 $11.43 $11.45 $11.43 $11.45 $9.27 2,058
2019-01-11 $11.43 $11.44 $11.43 $11.44 $9.26 203
2019-01-10 $11.45 $11.50 $11.45 $11.50 $9.31 202
2019-01-09 $11.43 $11.43 $11.43 $11.43 $9.25 378
2019-01-08 $11.31 $11.32 $11.31 $11.32 $9.17 524
2019-01-07 $11.20 $11.28 $11.20 $11.28 $9.13 724
2019-01-04 $11.18 $11.23 $11.18 $11.23 $9.09 2,956
2019-01-03 $10.83 $10.91 $10.83 $10.91 $8.83 889
2019-01-02 $10.84 $10.96 $10.83 $10.93 $8.85 1,333
2018-12-31 $10.97 $10.98 $10.89 $10.92 $8.84 6,931
2018-12-28 $10.98 $10.98 $10.94 $10.96 $8.87 3,069
2018-12-27 $10.81 $10.81 $10.72 $10.73 $8.69 1,679
2018-12-26 $10.61 $10.68 $10.60 $10.60 $8.58 436
2018-12-24 $10.71 $10.79 $10.64 $10.64 $8.61 1,451
2018-12-21 $10.85 $10.92 $10.81 $10.82 $8.76 7,342
2018-12-20 $11.02 $11.02 $10.89 $10.89 $8.82 411
2018-12-19 $11.17 $11.17 $11.06 $11.06 $8.96 211
2018-12-18 $11.10 $11.10 $11.05 $11.05 $8.95 3,425
2018-12-17 $11.32 $11.32 $11.25 $11.25 $9.00 824
2018-12-14 $11.36 $11.36 $11.33 $11.33 $9.06 217
2018-12-13 $11.47 $11.47 $11.45 $11.46 $9.17 752
2018-12-12 $11.48 $11.53 $11.46 $11.46 $9.17 13,798
2018-12-11 $11.26 $11.27 $11.26 $11.27 $9.02 4,676
2018-12-10 $11.41 $11.41 $11.16 $11.16 $8.93 19,679
2018-12-07 $11.44 $11.44 $11.41 $11.41 $9.13 613
2018-12-06 $11.40 $11.43 $11.30 $11.43 $9.14 1,772
2018-12-04 $11.79 $11.79 $11.67 $11.68 $9.34 3,011
2018-12-03 $11.84 $11.85 $11.82 $11.84 $9.47 509
2018-11-30 $11.63 $11.63 $11.59 $11.60 $9.28 2,277
2018-11-29 $11.52 $11.52 $11.52 $11.52 $9.22 81
2018-11-28 $11.52 $11.52 $11.52 $11.52 $9.22 1
2018-11-27 $11.47 $11.52 $11.47 $11.52 $9.22 1,532
2018-11-26 $11.64 $11.66 $11.60 $11.62 $9.30 3,428
2018-11-23 $11.65 $11.65 $11.59 $11.61 $9.29 2,749
2018-11-21 $11.90 $11.90 $11.90 $11.90 $9.52 221
2018-11-20 $11.80 $11.82 $11.70 $11.72 $9.38 1,863
2018-11-19 $11.96 $11.99 $11.94 $11.95 $9.56 5,123
2018-11-16 $12.01 $12.03 $11.99 $12.02 $9.62 1,726
2018-11-15 $11.74 $11.90 $11.74 $11.90 $9.52 532
2018-11-14 $11.87 $11.90 $11.80 $11.80 $9.44 712
2018-11-13 $11.93 $11.93 $11.91 $11.93 $9.54 1,149
2018-11-12 $12.00 $12.00 $12.00 $12.00 $9.60 224
2018-11-09 $12.07 $12.12 $12.07 $12.12 $9.70 16,630
2018-11-08 $12.33 $12.33 $12.33 $12.33 $9.86 208
2018-11-07 $12.37 $12.37 $12.37 $12.37 $9.90 396
2018-11-06 $12.18 $12.18 $12.18 $12.18 $9.75 202
2018-11-05 $12.16 $12.20 $12.16 $12.20 $9.76 868
2018-11-02 $12.10 $12.10 $12.10 $12.10 $9.68 63
2018-11-01 $12.09 $12.10 $12.09 $12.10 $9.68 1,948
2018-10-31 $11.94 $12.05 $11.94 $12.05 $9.64 690
2018-10-30 $11.80 $11.80 $11.80 $11.80 $9.44 79
2018-10-29 $11.80 $11.80 $11.80 $11.80 $9.44 24
2018-10-26 $11.80 $11.80 $11.80 $11.80 $9.44 6
2018-10-25 $11.79 $11.80 $11.79 $11.80 $9.44 824
2018-10-24 $11.97 $11.97 $11.67 $11.67 $9.34 2,389
2018-10-23 $11.97 $11.99 $11.84 $11.99 $9.59 1,195
2018-10-22 $12.13 $12.13 $12.10 $12.10 $9.68 316
2018-10-19 $12.13 $12.20 $12.13 $12.19 $9.75 734
2018-10-18 $12.23 $12.23 $12.13 $12.13 $9.70 1,308
2018-10-17 $12.31 $12.34 $12.31 $12.31 $9.85 1,313
2018-10-16 $12.36 $12.36 $12.36 $12.36 $9.89 197
2018-10-15 $12.19 $12.19 $12.19 $12.19 $9.75 506
2018-10-12 $12.10 $12.10 $12.10 $12.10 $9.68 26
2018-10-11 $12.35 $12.35 $12.10 $12.10 $9.68 4,610
2018-10-10 $12.37 $12.37 $12.37 $12.37 $9.90 504
2018-10-09 $12.49 $12.58 $12.48 $12.58 $10.06 2,356
2018-10-08 $12.50 $12.58 $12.50 $12.58 $10.06 1,141
2018-10-05 $12.59 $12.59 $12.59 $12.59 $10.07 4,531
2018-10-04 $12.72 $12.72 $12.71 $12.71 $10.17 230
2018-10-03 $12.83 $12.83 $12.83 $12.83 $10.26 24
2018-10-02 $12.87 $12.87 $12.83 $12.83 $10.26 1,226
2018-10-01 $12.83 $12.84 $12.83 $12.84 $10.27 3,383
2018-09-28 $12.76 $12.76 $12.74 $12.74 $10.19 460
2018-09-27 $12.85 $12.85 $12.84 $12.84 $10.27 1,441
2018-09-26 $12.79 $12.88 $12.79 $12.79 $10.23 1,701
2018-09-25 $12.85 $12.85 $12.85 $12.85 $10.28 252
2018-09-24 $12.85 $12.85 $12.73 $12.73 $10.18 2,284
2018-09-21 $12.72 $12.72 $12.69 $12.69 $10.15 1,103
2018-09-20 $12.63 $12.63 $12.63 $12.63 $10.10 503
2018-09-19 $12.52 $12.55 $12.52 $12.53 $10.02 959
2018-09-18 $12.44 $12.44 $12.44 $12.44 $9.95 4,444
2018-09-17 $12.36 $12.38 $12.35 $12.35 $9.88 573
2018-09-14 $12.36 $12.36 $12.36 $12.36 $9.89 411
2018-09-13 $12.46 $12.46 $12.45 $12.45 $9.87 500
2018-09-12 $12.28 $12.28 $12.28 $12.28 $9.74 1,658
2018-09-11 $12.32 $12.32 $12.31 $12.32 $9.77 3,178
2018-09-10 $12.25 $12.25 $12.22 $12.22 $9.69 540
2018-09-07 $12.16 $12.16 $12.16 $12.16 $9.64 704
2018-09-06 $12.23 $12.23 $12.23 $12.23 $9.70 376
2018-09-05 $12.27 $12.30 $12.27 $12.30 $9.75 318
2018-09-04 $12.38 $12.38 $12.32 $12.32 $9.77 1,406
2018-08-31 $12.50 $12.51 $12.50 $12.51 $9.92 602
2018-08-30 $12.54 $12.57 $12.46 $12.57 $9.97 3,879
2018-08-29 $12.58 $12.67 $12.58 $12.64 $10.02 2,904
2018-08-28 $12.70 $12.70 $12.61 $12.62 $10.01 1,911
2018-08-27 $12.51 $12.61 $12.51 $12.61 $10.00 804
2018-08-24 $12.38 $12.38 $12.38 $12.38 $9.82 2
2018-08-23 $12.38 $12.38 $12.38 $12.38 $9.82 200
2018-08-22 $12.46 $12.46 $12.46 $12.46 $9.88 199
2018-08-21 $12.39 $12.39 $12.39 $12.39 $9.83 325
2018-08-20 $12.34 $12.36 $12.34 $12.36 $9.80 370
2018-08-17 $12.20 $12.27 $12.20 $12.27 $9.73 658
2018-08-16 $12.17 $12.17 $12.12 $12.16 $9.64 445
2018-08-15 $12.12 $12.12 $11.98 $11.98 $9.50 2,646
2018-08-14 $12.30 $12.30 $12.30 $12.30 $9.75 418
2018-08-13 $12.35 $12.35 $12.25 $12.27 $9.73 1,960
2018-08-10 $12.36 $12.36 $12.31 $12.31 $9.76 2,740
2018-08-09 $12.61 $12.65 $12.61 $12.64 $10.02 1,490
2018-08-08 $12.67 $12.67 $12.67 $12.67 $10.05 2,815
2018-08-07 $12.77 $12.77 $12.70 $12.71 $10.08 3,436
2018-08-06 $12.59 $12.59 $12.59 $12.59 $9.98 153
2018-08-03 $12.61 $12.61 $12.61 $12.61 $10.00 103
2018-08-02 $12.56 $12.56 $12.56 $12.56 $9.96 471
2018-08-01 $12.69 $12.69 $12.69 $12.69 $10.06 403
2018-07-31 $12.75 $12.75 $12.75 $12.75 $10.11 16
2018-07-30 $12.86 $12.86 $12.73 $12.75 $10.11 1,287
2018-07-27 $12.69 $12.69 $12.69 $12.69 $10.06 785
2018-07-26 $12.67 $12.71 $12.67 $12.71 $10.08 400
2018-07-25 $12.69 $12.77 $12.69 $12.77 $10.13 912
2018-07-24 $12.59 $12.70 $12.59 $12.70 $10.07 1,157
2018-07-23 $12.50 $12.50 $12.49 $12.49 $9.90 2,801
2018-07-20 $12.56 $12.56 $12.56 $12.56 $9.96 159
2018-07-19 $12.56 $12.56 $12.56 $12.56 $9.96 40
2018-07-18 $12.56 $12.56 $12.56 $12.56 $9.96 1,755
2018-07-17 $12.54 $12.56 $12.54 $12.56 $9.96 309
2018-07-16 $12.49 $12.52 $12.49 $12.51 $9.92 1,122
2018-07-13 $12.61 $12.64 $12.61 $12.64 $10.02 290
2018-07-12 $12.59 $12.62 $12.59 $12.62 $10.01 1,016
2018-07-11 $12.55 $12.63 $12.55 $12.63 $10.02 769
2018-07-10 $12.80 $12.81 $12.80 $12.81 $10.16 2,302
2018-07-09 $12.65 $12.65 $12.65 $12.65 $10.03 179
2018-07-06 $12.56 $12.65 $12.56 $12.65 $10.03 258
2018-07-05 $12.42 $12.42 $12.42 $12.42 $9.85 174
2018-07-03 $12.47 $12.47 $12.43 $12.43 $9.86 1,326
2018-07-02 $12.43 $12.43 $12.36 $12.36 $9.80 2,912
2018-06-29 $12.35 $12.35 $12.35 $12.35 $9.79 117
2018-06-28 $12.35 $12.35 $12.35 $12.35 $9.79 300
2018-06-27 $12.53 $12.53 $12.46 $12.46 $9.88 804
2018-06-26 $12.44 $12.50 $12.44 $12.49 $9.90 721
2018-06-25 $12.55 $12.55 $12.55 $12.55 $9.95 337
2018-06-22 $12.57 $12.60 $12.57 $12.60 $9.99 904
2018-06-21 $12.47 $12.47 $12.37 $12.37 $9.81 1,432
2018-06-20 $12.65 $12.65 $12.64 $12.64 $9.90 2,703
2018-06-19 $12.66 $12.66 $12.64 $12.64 $9.90 454
2018-06-18 $12.77 $12.77 $12.74 $12.76 $9.99 3,582
2018-06-15 $12.83 $12.86 $12.78 $12.79 $10.01 1,627
2018-06-14 $13.02 $13.02 $12.98 $12.98 $10.16 1,347
2018-06-13 $13.03 $13.03 $13.03 $13.03 $10.20 870
2018-06-12 $13.03 $13.04 $12.99 $12.99 $10.17 881
2018-06-11 $13.15 $13.17 $13.15 $13.16 $10.30 864
2018-06-08 $13.11 $13.11 $13.11 $13.11 $10.26 110
2018-06-07 $13.03 $13.03 $13.03 $13.03 $10.20 3,060
2018-06-06 $12.93 $13.01 $12.93 $13.01 $10.19 1,721
2018-06-05 $12.93 $12.93 $12.93 $12.93 $10.12 79
2018-06-04 $12.95 $12.95 $12.93 $12.93 $10.12 1,299
2018-06-01 $12.93 $12.93 $12.93 $12.93 $10.12 241
2018-05-31 $12.99 $12.99 $12.81 $12.81 $10.03 4,624
2018-05-30 $12.62 $12.62 $12.62 $12.62 $9.88 76
2018-05-29 $12.58 $12.63 $12.54 $12.62 $9.88 4,237
2018-05-25 $12.74 $12.74 $12.74 $12.74 $9.97 1,327
2018-05-24 $12.83 $12.83 $12.83 $12.83 $10.04 2,520
2018-05-23 $12.98 $13.02 $12.98 $13.02 $10.19 677
2018-05-22 $13.22 $13.23 $13.18 $13.18 $10.32 8,597
2018-05-21 $13.22 $13.25 $13.20 $13.25 $10.37 4,710
2018-05-18 $13.14 $13.15 $13.14 $13.15 $10.29 605
2018-05-17 $13.24 $13.24 $13.20 $13.20 $10.33 319
2018-05-16 $13.14 $13.14 $13.14 $13.14 $10.29 144
2018-05-15 $13.05 $13.06 $13.05 $13.06 $10.22 204
2018-05-14 $13.07 $13.13 $13.00 $13.12 $10.27 10,002
2018-05-11 $12.95 $12.98 $12.95 $12.98 $10.16 1,302
2018-05-10 $12.80 $12.80 $12.80 $12.80 $10.02 51
2018-05-09 $12.70 $12.80 $12.70 $12.80 $10.02 2,759
2018-05-08 $12.57 $12.57 $12.57 $12.57 $9.84 763
2018-05-07 $12.72 $12.72 $12.63 $12.63 $9.89 6,130
2018-05-04 $12.67 $12.67 $12.67 $12.67 $9.92 401
2018-05-03 $12.58 $12.74 $12.58 $12.66 $9.91 1,369
2018-05-02 $12.63 $12.63 $12.63 $12.63 $9.89 489
2018-05-01 $12.54 $12.54 $12.53 $12.53 $9.81 416
2018-04-30 $12.69 $12.69 $12.69 $12.69 $9.93 145
2018-04-27 $12.81 $12.82 $12.70 $12.78 $10.01 9,750
2018-04-26 $12.75 $12.75 $12.75 $12.75 $9.98 50
2018-04-25 $12.75 $12.75 $12.75 $12.75 $9.98 100
2018-04-24 $12.87 $12.89 $12.87 $12.87 $10.08 3,774
2018-04-23 $12.81 $12.81 $12.81 $12.81 $10.03 33
2018-04-20 $12.81 $12.81 $12.81 $12.81 $10.03 2,002
2018-04-19 $12.92 $12.92 $12.86 $12.86 $10.07 1,323
2018-04-18 $12.83 $12.92 $12.83 $12.88 $10.08 41,866
2018-04-17 $12.71 $12.71 $12.67 $12.67 $9.92 7,284
2018-04-16 $12.61 $12.64 $12.60 $12.64 $9.90 2,318
2018-04-13 $12.61 $12.63 $12.60 $12.61 $9.87 805
2018-04-12 $12.57 $12.57 $12.57 $12.57 $9.84 390
2018-04-11 $12.54 $12.54 $12.53 $12.53 $9.81 1,428
2018-04-10 $12.51 $12.51 $12.50 $12.51 $9.79 3,200
2018-04-09 $12.26 $12.35 $12.26 $12.35 $9.67 4,899
2018-04-06 $12.45 $12.47 $12.36 $12.36 $9.68 1,030
2018-04-05 $12.44 $12.48 $12.44 $12.44 $9.74 2,333
2018-04-04 $12.32 $12.32 $12.32 $12.32 $9.65 4
2018-04-03 $12.25 $12.32 $12.25 $12.32 $9.65 3,240
2018-04-02 $12.18 $12.20 $12.16 $12.19 $9.54 939
2018-03-29 $12.34 $12.34 $12.33 $12.33 $9.65 314
2018-03-28 $12.27 $12.29 $12.27 $12.29 $9.62 1,703
2018-03-27 $12.34 $12.35 $12.33 $12.33 $9.65 459
2018-03-26 $12.35 $12.35 $12.35 $12.35 $9.67 515
2018-03-23 $12.26 $12.27 $12.26 $12.27 $9.61 296
2018-03-22 $12.27 $12.27 $12.27 $12.27 $9.61 206
2018-03-21 $12.34 $12.34 $12.34 $12.34 $9.61 13
2018-03-20 $12.29 $12.44 $12.29 $12.34 $9.61 8,466
2018-03-19 $12.38 $12.38 $12.36 $12.36 $9.63 647
2018-03-16 $12.49 $12.49 $12.48 $12.48 $9.72 747
2018-03-15 $12.42 $12.43 $12.42 $12.43 $9.68 426
2018-03-14 $12.50 $12.50 $12.46 $12.48 $9.72 1,134
2018-03-13 $12.52 $12.52 $12.47 $12.47 $9.71 515
2018-03-12 $12.56 $12.57 $12.55 $12.57 $9.79 2,589
2018-03-09 $12.51 $12.51 $12.51 $12.51 $9.75 373
2018-03-08 $12.40 $12.50 $12.40 $12.49 $9.73 5,725
2018-03-07 $12.37 $12.39 $12.37 $12.39 $9.65 535
2018-03-06 $12.53 $12.54 $12.52 $12.54 $9.77 936
2018-03-05 $12.38 $12.44 $12.38 $12.44 $9.69 693
2018-03-02 $12.23 $12.39 $12.23 $12.39 $9.65 6,927
2018-03-01 $12.43 $12.43 $12.31 $12.31 $9.59 759
2018-02-28 $12.66 $12.66 $12.58 $12.58 $9.80 515
2018-02-27 $12.71 $12.71 $12.61 $12.61 $9.82 696
2018-02-26 $12.72 $12.83 $12.72 $12.83 $10.00 5,392
2018-02-23 $12.59 $12.71 $12.59 $12.71 $9.90 6,077
2018-02-22 $12.37 $12.37 $12.37 $12.37 $9.64 174
2018-02-21 $12.49 $12.51 $12.36 $12.37 $9.64 5,479
2018-02-20 $12.43 $12.43 $12.36 $12.36 $9.63 1,141
2018-02-16 $12.36 $12.50 $12.36 $12.44 $9.69 2,127
2018-02-15 $12.38 $12.38 $12.38 $12.38 $9.64 207
2018-02-14 $12.33 $12.37 $12.32 $12.37 $9.64 653
2018-02-13 $12.15 $12.18 $12.14 $12.18 $9.49 4,182
2018-02-12 $12.01 $12.14 $12.01 $12.14 $9.46 1,233
2018-02-09 $11.99 $12.00 $11.72 $11.97 $9.33 1,689
2018-02-08 $12.04 $12.08 $11.97 $11.97 $9.33 2,258
2018-02-07 $12.26 $12.40 $12.24 $12.29 $9.57 7,337
2018-02-06 $12.05 $12.40 $12.05 $12.40 $9.66 5,802
2018-02-05 $12.56 $12.63 $12.08 $12.24 $9.54 16,808
2018-02-02 $12.90 $12.90 $12.68 $12.68 $9.88 5,256
2018-02-01 $13.00 $13.06 $12.99 $13.06 $10.17 1,919
2018-01-31 $12.97 $12.97 $12.97 $12.97 $10.10 64
2018-01-30 $13.00 $13.00 $12.96 $12.97 $10.10 647
2018-01-29 $13.08 $13.14 $13.08 $13.14 $10.24 2,441
2018-01-26 $13.15 $13.15 $13.14 $13.14 $10.24 763
2018-01-25 $13.12 $13.12 $13.12 $13.12 $10.22 97
2018-01-24 $13.05 $13.12 $13.05 $13.12 $10.22 786
2018-01-23 $13.05 $13.06 $13.05 $13.06 $10.17 1,452
2018-01-22 $13.07 $13.07 $13.03 $13.03 $10.15 1,234
2018-01-19 $12.90 $12.92 $12.90 $12.92 $10.07 335
2018-01-18 $12.85 $12.89 $12.85 $12.88 $10.03 684
2018-01-17 $12.85 $12.98 $12.85 $12.93 $10.07 3,541
2018-01-16 $12.89 $12.89 $12.85 $12.85 $10.01 344
2018-01-12 $12.90 $12.91 $12.89 $12.91 $10.06 817
2018-01-11 $12.76 $12.79 $12.76 $12.79 $9.96 589
2018-01-10 $12.75 $12.76 $12.75 $12.76 $9.94 3,377
2018-01-09 $12.75 $12.75 $12.73 $12.75 $9.93 597
2018-01-08 $12.78 $12.80 $12.78 $12.78 $9.96 2,213
2018-01-05 $12.82 $12.82 $12.79 $12.82 $9.99 5,044
2018-01-04 $12.80 $12.81 $12.79 $12.81 $9.98 4,075
2018-01-03 $12.60 $12.80 $12.60 $12.68 $9.88 20,897
2018-01-02 $12.47 $12.50 $12.47 $12.50 $9.74 1,476
2017-12-29 $12.40 $12.40 $12.37 $12.38 $9.64 3,144
2017-12-28 $12.37 $12.37 $12.37 $12.37 $9.64 3,859
2017-12-27 $12.24 $12.33 $12.24 $12.32 $9.60 4,602
2017-12-26 $12.32 $12.32 $12.31 $12.31 $9.59 611
2017-12-22 $12.26 $12.26 $12.25 $12.26 $9.55 772
2017-12-21 $12.22 $12.24 $12.22 $12.24 $9.54 395
2017-12-20 $12.25 $12.25 $12.25 $12.25 $9.44 502
2017-12-19 $12.25 $12.25 $12.21 $12.21 $9.41 556
2017-12-18 $12.29 $12.29 $12.27 $12.28 $9.47 731
2017-12-15 $12.12 $12.13 $12.12 $12.13 $9.35 3,174
2017-12-14 $12.13 $12.13 $12.10 $12.10 $9.33 303
2017-12-13 $12.11 $12.20 $12.11 $12.16 $9.38 4,587
2017-12-12 $12.14 $12.17 $12.14 $12.15 $9.37 1,134
2017-12-11 $12.13 $12.13 $12.12 $12.13 $9.35 3,291
2017-12-08 $12.02 $12.07 $12.02 $12.05 $9.29 1,516
2017-12-07 $11.99 $12.03 $11.99 $12.01 $9.26 5,593
2017-12-06 $12.06 $12.06 $12.04 $12.04 $9.28 310
2017-12-05 $12.11 $12.13 $12.09 $12.09 $9.32 1,532
2017-12-04 $12.16 $12.18 $12.16 $12.17 $9.38 2,119
2017-12-01 $12.09 $12.09 $12.05 $12.05 $9.29 591
2017-11-30 $12.11 $12.13 $12.09 $12.10 $9.33 3,815
2017-11-29 $12.10 $12.10 $12.05 $12.06 $9.30 2,859
2017-11-28 $12.04 $12.04 $12.04 $12.04 $9.28 26
2017-11-27 $12.03 $12.04 $12.01 $12.04 $9.28 2,851
2017-11-24 $12.10 $12.10 $12.10 $12.10 $9.33 3,736
2017-11-22 $12.04 $12.05 $12.04 $12.05 $9.29 777
2017-11-21 $11.98 $11.98 $11.98 $11.98 $9.24 3,056
2017-11-20 $11.92 $11.92 $11.92 $11.92 $9.19 116
2017-11-17 $11.89 $11.92 $11.89 $11.92 $9.19 804
2017-11-16 $11.96 $11.96 $11.92 $11.95 $9.21 1,927
2017-11-15 $11.89 $11.90 $11.89 $11.90 $9.17 1,164
2017-11-14 $12.03 $12.04 $12.03 $12.03 $9.28 415
2017-11-13 $12.09 $12.10 $12.07 $12.07 $9.31 4,655
2017-11-10 $12.16 $12.17 $12.15 $12.16 $9.38 3,686
2017-11-09 $12.18 $12.18 $12.14 $12.18 $9.39 1,028
2017-11-08 $12.23 $12.23 $12.23 $12.23 $9.43 50
2017-11-07 $12.33 $12.33 $12.20 $12.23 $9.43 4,825
2017-11-06 $12.16 $12.29 $12.16 $12.29 $9.48 2,255
2017-11-03 $12.20 $12.20 $12.12 $12.16 $9.38 3,246
2017-11-02 $12.19 $12.21 $12.17 $12.20 $9.41 1,464
2017-11-01 $12.16 $12.20 $12.16 $12.17 $9.38 4,607
2017-10-31 $12.08 $12.13 $12.08 $12.13 $9.35 1,402
2017-10-30 $12.11 $12.12 $12.10 $12.12 $9.35 5,452
2017-10-27 $11.97 $12.06 $11.97 $12.06 $9.30 2,666
2017-10-26 $12.03 $12.05 $12.01 $12.01 $9.26 1,957
2017-10-25 $12.05 $12.05 $11.97 $12.01 $9.26 4,169
2017-10-24 $12.09 $12.15 $12.07 $12.10 $9.33 2,180
2017-10-23 $12.07 $12.08 $12.05 $12.05 $9.29 2,361
2017-10-20 $12.01 $12.01 $12.01 $12.01 $9.26 51
2017-10-19 $12.19 $12.19 $11.99 $12.01 $9.26 4,559
2017-10-18 $12.02 $12.02 $12.02 $12.02 $9.27 108
2017-10-17 $12.05 $12.05 $12.05 $12.05 $9.29 165
2017-10-16 $12.13 $12.16 $12.13 $12.16 $9.38 1,006
2017-10-13 $12.04 $12.10 $12.04 $12.10 $9.33 4,344
2017-10-12 $11.99 $12.00 $11.99 $12.00 $9.25 596
2017-10-11 $11.96 $12.00 $11.94 $12.00 $9.25 1,247
2017-10-10 $11.92 $11.92 $11.92 $11.92 $9.19 600
2017-10-09 $11.85 $11.91 $11.83 $11.83 $9.12 2,066
2017-10-06 $11.84 $11.84 $11.84 $11.84 $9.13 559
2017-10-05 $11.94 $11.94 $11.91 $11.91 $9.18 322
2017-10-04 $12.00 $12.00 $12.00 $12.00 $9.25 106
2017-10-03 $11.82 $11.88 $11.82 $11.88 $9.16 651
2017-10-02 $11.91 $11.91 $11.79 $11.81 $9.11 969
2017-09-29 $11.83 $11.83 $11.83 $11.83 $9.12 369
2017-09-28 $11.74 $11.76 $11.73 $11.75 $9.06 1,103
2017-09-27 $11.68 $11.77 $11.66 $11.77 $9.07 1,709
2017-09-26 $11.74 $11.76 $11.73 $11.76 $9.06 593
2017-09-25 $11.77 $11.77 $11.77 $11.77 $9.07 101
2017-09-22 $11.72 $11.77 $11.70 $11.70 $9.02 1,400
2017-09-21 $11.70 $11.78 $11.70 $11.74 $9.05 3,728
2017-09-20 $11.91 $11.91 $11.87 $11.87 $9.06 393
2017-09-19 $11.88 $12.09 $11.88 $12.09 $9.22 1,401
2017-09-18 $11.86 $11.92 $11.86 $11.92 $9.09 347
2017-09-15 $11.84 $11.84 $11.82 $11.82 $9.02 1,748
2017-09-14 $11.90 $11.93 $11.86 $11.93 $9.10 1,563
2017-09-13 $11.80 $11.87 $11.80 $11.87 $9.05 206
2017-09-12 $11.89 $11.91 $11.89 $11.91 $9.09 475
2017-09-11 $11.90 $11.90 $11.90 $11.90 $9.08 179
2017-09-08 $11.77 $11.77 $11.77 $11.77 $8.98 236
2017-09-07 $11.80 $11.80 $11.80 $11.80 $9.00 22
2017-09-06 $11.70 $11.80 $11.70 $11.80 $9.00 397
2017-09-05 $11.67 $11.69 $11.67 $11.69 $8.92 1,080
2017-09-01 $11.62 $11.68 $11.62 $11.68 $8.91 1,788
2017-08-31 $11.56 $11.56 $11.56 $11.56 $8.82 269
2017-08-30 $11.47 $11.47 $11.47 $11.47 $8.75 205
2017-08-29 $11.47 $11.49 $11.47 $11.48 $8.76 659
2017-08-28 $11.48 $11.61 $11.45 $11.61 $8.85 3,418
2017-08-25 $11.52 $11.53 $11.50 $11.53 $8.79 829
2017-08-24 $11.46 $11.52 $11.46 $11.52 $8.78 1,318
2017-08-23 $11.41 $11.43 $11.41 $11.43 $8.71 529
2017-08-22 $11.38 $11.38 $11.38 $11.38 $8.68 104
2017-08-21 $11.38 $11.38 $11.38 $11.38 $8.68 120
2017-08-18 $11.30 $11.33 $11.27 $11.27 $8.59 2,879
2017-08-17 $11.44 $11.44 $11.23 $11.23 $8.56 6,594
2017-08-16 $11.32 $11.32 $11.32 $11.32 $8.63 181
2017-08-15 $11.28 $11.34 $11.28 $11.34 $8.65 639
2017-08-14 $11.40 $11.40 $11.33 $11.33 $8.64 779
2017-08-11 $11.33 $11.34 $11.29 $11.34 $8.65 563
2017-08-10 $11.54 $11.54 $11.48 $11.48 $8.76 1,893
2017-08-09 $11.48 $11.48 $11.48 $11.48 $8.76 142
2017-08-08 $11.58 $11.58 $11.54 $11.54 $8.80 698
2017-08-07 $11.51 $11.52 $11.48 $11.48 $8.76 1,628
2017-08-04 $11.51 $11.51 $11.51 $11.51 $8.78 151
2017-08-03 $11.53 $11.53 $11.53 $11.53 $8.79 199
2017-08-02 $11.60 $11.60 $11.46 $11.48 $8.76 680
2017-08-01 $11.50 $11.61 $11.50 $11.61 $8.85 787
2017-07-31 $11.50 $11.50 $11.43 $11.46 $8.74 6,418
2017-07-28 $11.32 $11.32 $11.32 $11.32 $8.63 255
2017-07-27 $11.44 $11.44 $11.41 $11.41 $8.70 902
2017-07-26 $11.44 $11.44 $11.36 $11.36 $8.67 6,549
2017-07-25 $11.31 $11.31 $11.29 $11.29 $8.61 4,817
2017-07-24 $11.33 $11.33 $11.27 $11.28 $8.60 2,517
2017-07-21 $11.32 $11.32 $11.32 $11.32 $8.63 122
2017-07-20 $11.44 $11.44 $11.40 $11.44 $8.72 940
2017-07-19 $11.44 $11.44 $11.44 $11.44 $8.72 127
2017-07-18 $11.40 $11.45 $11.40 $11.45 $8.73 2,251
2017-07-17 $11.31 $11.43 $11.31 $11.40 $8.69 2,555
2017-07-14 $11.40 $11.41 $11.34 $11.34 $8.65 3,169
2017-07-13 $11.23 $11.32 $11.17 $11.26 $8.58 1,582
2017-07-12 $11.17 $11.17 $11.07 $11.14 $8.50 1,111
2017-07-11 $11.07 $11.07 $11.07 $11.07 $8.44 200
2017-07-10 $10.96 $10.99 $10.96 $10.97 $8.37 1,103
2017-07-07 $11.04 $11.04 $11.04 $11.04 $8.42 30
2017-07-06 $11.04 $11.04 $11.04 $11.04 $8.42 211
2017-07-05 $11.01 $11.01 $11.01 $11.01 $8.40 200
2017-07-03 $11.20 $11.20 $11.12 $11.12 $8.48 489
2017-06-30 $10.94 $11.01 $10.94 $10.98 $8.37 750
2017-06-29 $10.99 $10.99 $10.99 $10.99 $8.38 165
2017-06-28 $11.04 $11.04 $11.04 $11.04 $8.42 378
2017-06-27 $11.04 $11.04 $11.01 $11.03 $8.41 1,273
2017-06-26 $10.97 $10.97 $10.97 $10.97 $8.37 16
2017-06-23 $10.92 $10.99 $10.91 $10.97 $8.37 1,892
2017-06-22 $10.89 $10.94 $10.89 $10.90 $8.31 1,719
2017-06-21 $11.00 $11.08 $11.00 $11.08 $8.34 524
2017-06-20 $11.08 $11.22 $11.08 $11.18 $8.42 1,946
2017-06-19 $11.31 $11.44 $11.23 $11.23 $8.46 1,071
2017-06-16 $11.42 $11.42 $11.42 $11.42 $8.60 0
2017-06-15 $11.42 $11.42 $11.42 $11.42 $8.60 30
2017-06-14 $11.42 $11.42 $11.42 $11.42 $8.60 36
2017-06-13 $11.40 $11.45 $11.38 $11.42 $8.60 1,659
2017-06-12 $11.34 $11.36 $11.26 $11.26 $8.48 2,867
2017-06-09 $11.19 $11.35 $11.19 $11.26 $8.48 2,594
2017-06-08 $11.23 $11.27 $11.15 $11.15 $8.40 7,574
2017-06-07 $11.23 $11.23 $11.23 $11.23 $8.46 77
2017-06-06 $11.23 $11.23 $11.23 $11.23 $8.46 511
2017-06-05 $11.27 $11.27 $11.27 $11.27 $8.49 206
2017-06-02 $11.27 $11.27 $11.27 $11.27 $8.49 2
2017-06-01 $11.25 $11.35 $11.25 $11.27 $8.49 12,808
2017-05-31 $11.25 $11.30 $11.25 $11.30 $8.51 1,062
2017-05-30 $11.41 $11.43 $11.36 $11.41 $8.59 5,092
2017-05-26 $11.43 $11.43 $11.43 $11.43 $8.61 1,505
2017-05-25 $11.42 $11.42 $11.40 $11.40 $8.58 875
2017-05-24 $11.60 $11.60 $11.40 $11.44 $8.62 6,795
2017-05-23 $11.49 $11.49 $11.49 $11.49 $8.66 1,043
2017-05-22 $11.42 $11.55 $11.42 $11.43 $8.61 2,862
2017-05-19 $11.19 $11.19 $11.19 $11.19 $8.42 10
2017-05-18 $11.19 $11.19 $11.19 $11.19 $8.42 349
2017-05-17 $11.39 $11.46 $11.39 $11.46 $8.63 300
2017-05-16 $11.51 $11.51 $11.41 $11.48 $8.65 5,459
2017-05-15 $11.40 $11.49 $11.40 $11.49 $8.65 1,039
2017-05-12 $11.26 $11.46 $11.17 $11.46 $8.63 3,815
2017-05-11 $11.18 $11.36 $11.18 $11.36 $8.56 3,400
2017-05-10 $11.28 $11.36 $11.27 $11.36 $8.56 1,373
2017-05-09 $11.25 $11.34 $11.18 $11.34 $8.54 4,801
2017-05-08 $11.36 $11.36 $11.36 $11.36 $8.56 206
2017-05-05 $11.15 $11.36 $11.15 $11.36 $8.56 5,602
2017-05-04 $11.07 $11.25 $11.06 $11.25 $8.47 1,072
2017-05-03 $11.05 $11.26 $11.05 $11.26 $8.48 3,754
2017-05-02 $11.25 $11.34 $11.22 $11.23 $8.46 1,622
2017-05-01 $11.37 $11.37 $11.37 $11.37 $8.56 106
2017-04-28 $11.19 $11.46 $11.19 $11.46 $8.63 579
2017-04-27 $11.49 $11.49 $11.49 $11.49 $8.65 121
2017-04-26 $11.22 $11.36 $11.22 $11.36 $8.56 457
2017-04-25 $11.21 $11.46 $11.21 $11.46 $8.63 4,148
2017-04-24 $11.03 $11.33 $11.03 $11.33 $8.53 1,538
2017-04-21 $10.94 $11.08 $10.94 $11.08 $8.34 900
2017-04-20 $10.98 $10.98 $10.98 $10.98 $8.27 1,610
2017-04-19 $11.02 $11.02 $10.87 $10.93 $8.23 1,731
2017-04-18 $11.06 $11.11 $10.91 $11.11 $8.37 8,057
2017-04-17 $11.13 $11.13 $11.12 $11.12 $8.37 1,884
2017-04-13 $11.17 $11.17 $11.13 $11.13 $8.38 891
2017-04-12 $11.13 $11.19 $11.13 $11.19 $8.43 763
2017-04-11 $11.17 $11.35 $11.17 $11.17 $8.41 4,427
2017-04-10 $11.22 $11.22 $11.22 $11.22 $8.45 188
2017-04-07 $11.36 $11.36 $11.36 $11.36 $8.56 0
2017-04-06 $11.38 $11.38 $11.35 $11.36 $8.56 1,940
2017-04-05 $11.40 $11.40 $11.27 $11.37 $8.56 2,020
2017-04-04 $11.33 $11.33 $11.31 $11.31 $8.52 380
2017-04-03 $11.18 $11.32 $11.14 $11.32 $8.53 2,626
2017-03-31 $11.23 $11.30 $11.19 $11.25 $8.47 5,674
2017-03-30 $11.19 $11.34 $11.19 $11.34 $8.54 1,064
2017-03-29 $11.09 $11.32 $11.09 $11.32 $8.53 695
2017-03-28 $11.27 $11.27 $11.27 $11.27 $8.49 363
2017-03-27 $11.12 $11.12 $11.12 $11.12 $8.37 0
2017-03-24 $11.34 $11.34 $11.12 $11.12 $8.37 1,039
2017-03-23 $11.20 $11.30 $11.16 $11.16 $8.40 4,479
2017-03-22 $11.28 $11.30 $11.24 $11.30 $8.47 1,700
2017-03-21 $11.48 $11.48 $11.21 $11.25 $8.43 3,134
2017-03-20 $11.27 $11.31 $11.27 $11.31 $8.48 403
2017-03-17 $11.26 $11.28 $11.25 $11.28 $8.46 1,401
2017-03-16 $11.36 $11.47 $11.28 $11.32 $8.48 3,444
2017-03-15 $11.02 $11.15 $11.01 $11.14 $8.35 14,470
2017-03-14 $11.04 $11.04 $10.98 $11.03 $8.27 1,427
2017-03-13 $11.12 $11.12 $11.06 $11.08 $8.30 1,232
2017-03-10 $10.93 $10.93 $10.93 $10.93 $8.19 38
2017-03-09 $11.00 $11.00 $10.93 $10.93 $8.19 2,251
2017-03-08 $11.07 $11.08 $11.05 $11.06 $8.29 21,379
2017-03-07 $11.24 $11.25 $11.14 $11.15 $8.36 1,730
2017-03-06 $11.24 $11.30 $11.24 $11.28 $8.46 2,287
2017-03-03 $11.35 $11.35 $11.26 $11.33 $8.49 8,748
2017-03-02 $11.31 $11.32 $11.31 $11.31 $8.48 1,681
2017-03-01 $11.33 $11.36 $11.24 $11.24 $8.43 8,438
2017-02-28 $11.14 $11.30 $11.14 $11.23 $8.42 1,344
2017-02-27 $11.16 $11.31 $11.16 $11.31 $8.48 4,616
2017-02-24 $11.25 $11.30 $11.19 $11.30 $8.47 2,770
2017-02-23 $11.46 $11.47 $11.33 $11.33 $8.49 5,595
2017-02-22 $11.43 $11.43 $11.43 $11.43 $8.57 106
2017-02-21 $11.38 $11.50 $11.38 $11.50 $8.62 3,456
2017-02-17 $11.50 $11.50 $11.41 $11.41 $8.55 574
2017-02-16 $11.53 $11.58 $11.53 $11.53 $8.64 5,614
2017-02-15 $11.50 $11.58 $11.50 $11.53 $8.64 2,002
2017-02-14 $11.52 $11.62 $11.49 $11.59 $8.69 9,979
2017-02-13 $11.54 $11.63 $11.54 $11.61 $8.70 1,381
2017-02-10 $11.57 $11.57 $11.57 $11.57 $8.67 263
2017-02-09 $11.65 $11.65 $11.65 $11.65 $8.73 466
2017-02-08 $11.48 $11.48 $11.44 $11.44 $8.58 811
2017-02-07 $11.41 $11.48 $11.36 $11.48 $8.60 1,456
2017-02-06 $11.37 $11.49 $11.37 $11.38 $8.53 4,984
2017-02-03 $11.58 $11.58 $11.50 $11.51 $8.63 2,708
2017-02-02 $11.45 $11.53 $11.45 $11.53 $8.64 3,087
2017-02-01 $11.54 $11.54 $11.54 $11.54 $8.65 318
2017-01-31 $11.48 $11.50 $11.42 $11.50 $8.62 575
2017-01-30 $11.48 $11.48 $11.48 $11.48 $8.61 125
2017-01-27 $11.69 $11.73 $11.65 $11.71 $8.78 1,958
2017-01-26 $11.75 $11.79 $11.75 $11.79 $8.84 2,944
2017-01-25 $11.83 $11.88 $11.71 $11.80 $8.85 1,235
2017-01-24 $11.60 $11.70 $11.60 $11.70 $8.77 5,233
2017-01-23 $11.54 $11.54 $11.54 $11.54 $8.65 0
2017-01-20 $11.55 $11.55 $11.54 $11.54 $8.65 521
2017-01-19 $11.49 $11.49 $11.49 $11.49 $8.61 28
2017-01-18 $11.58 $11.58 $11.48 $11.49 $8.61 3,200
2017-01-17 $11.39 $11.60 $11.39 $11.55 $8.66 36,018
2017-01-13 $11.62 $11.62 $11.61 $11.61 $8.70 789
2017-01-12 $11.60 $11.65 $11.60 $11.65 $8.73 2,291
2017-01-11 $11.50 $11.60 $11.47 $11.60 $8.70 5,277
2017-01-10 $11.49 $11.49 $11.49 $11.49 $8.61 324
2017-01-09 $11.49 $11.55 $11.40 $11.55 $8.66 4,023
2017-01-06 $11.57 $11.57 $11.56 $11.56 $8.67 708
2017-01-05 $11.51 $11.59 $11.51 $11.59 $8.69 683
2017-01-04 $11.57 $11.57 $11.57 $11.57 $8.67 122
2017-01-03 $11.47 $11.75 $11.47 $11.57 $8.67 964
2016-12-30 $11.41 $11.55 $11.40 $11.51 $8.63 2,302
2016-12-29 $11.54 $11.54 $11.48 $11.50 $8.62 2,753
2016-12-28 $11.42 $11.42 $11.42 $11.42 $8.56 1
2016-12-27 $11.35 $11.51 $11.35 $11.42 $8.56 1,409
2016-12-23 $11.33 $11.33 $11.30 $11.30 $8.47 4,329
2016-12-22 $11.37 $11.50 $11.36 $11.50 $8.62 1,913
2016-12-21 $11.35 $11.41 $11.32 $11.33 $8.49 6,137
2016-12-20 $11.37 $11.51 $11.37 $11.51 $8.56 1,365
2016-12-19 $11.44 $11.50 $11.43 $11.50 $8.55 1,053
2016-12-16 $11.40 $11.48 $11.40 $11.48 $8.54 972
2016-12-15 $11.49 $11.49 $11.40 $11.45 $8.51 1,612
2016-12-14 $11.61 $11.61 $11.46 $11.46 $8.52 1,238
2016-12-13 $11.84 $11.84 $11.60 $11.60 $8.63 755
2016-12-12 $11.50 $11.66 $11.50 $11.65 $8.67 1,849
2016-12-09 $11.49 $11.49 $11.49 $11.49 $8.55 256
2016-12-08 $11.32 $11.50 $11.32 $11.50 $8.55 2,323
2016-12-07 $11.36 $11.43 $11.36 $11.42 $8.49 1,442
2016-12-06 $11.19 $11.24 $11.19 $11.21 $8.34 5,282
2016-12-05 $11.19 $11.22 $11.19 $11.20 $8.33 5,586
2016-12-02 $10.98 $11.15 $10.98 $11.09 $8.25 579
2016-12-01 $10.99 $11.17 $10.99 $11.12 $8.27 11,377
2016-11-30 $10.91 $11.12 $10.91 $11.06 $8.23 5,952
2016-11-29 $10.80 $10.93 $10.80 $10.83 $8.06 2,340
2016-11-28 $10.99 $10.99 $10.88 $10.88 $8.09 5,474
2016-11-25 $10.99 $10.99 $10.99 $10.99 $8.17 372
2016-11-23 $10.91 $10.94 $10.87 $10.87 $8.08 6,292
2016-11-22 $10.98 $11.00 $10.92 $11.00 $8.18 5,271
2016-11-21 $10.78 $10.92 $10.78 $10.92 $8.12 786
2016-11-18 $10.75 $10.75 $10.75 $10.75 $8.00 241
2016-11-17 $10.77 $10.78 $10.77 $10.77 $8.01 2,206
2016-11-16 $10.94 $10.98 $10.70 $10.73 $7.98 2,467
2016-11-15 $10.76 $10.98 $10.74 $10.98 $8.17 9,924
2016-11-14 $10.63 $10.63 $10.63 $10.63 $7.91 122
2016-11-11 $10.94 $10.94 $10.63 $10.63 $7.91 957
2016-11-10 $10.87 $11.00 $10.79 $11.00 $8.18 15,902
2016-11-09 $10.66 $10.81 $10.66 $10.77 $8.01 3,229
2016-11-08 $10.63 $10.76 $10.63 $10.73 $7.98 2,958
2016-11-07 $10.56 $10.59 $10.56 $10.59 $7.88 550
2016-11-04 $10.45 $10.49 $10.45 $10.49 $7.80 401
2016-11-03 $10.48 $10.48 $10.48 $10.48 $7.79 520
2016-11-02 $10.75 $10.75 $10.58 $10.58 $7.87 417
2016-11-01 $10.66 $10.66 $10.66 $10.66 $7.93 12
2016-10-31 $10.63 $10.66 $10.63 $10.66 $7.93 620
2016-10-28 $10.99 $10.99 $10.99 $10.99 $8.17 852
2016-10-27 $10.66 $10.76 $10.66 $10.76 $8.01 255
2016-10-26 $10.73 $10.73 $10.73 $10.73 $7.98 186
2016-10-25 $10.73 $10.73 $10.73 $10.73 $7.98 360
2016-10-24 $10.57 $10.67 $10.57 $10.67 $7.94 310
2016-10-21 $10.67 $10.67 $10.63 $10.63 $7.91 441
2016-10-20 $10.62 $10.66 $10.61 $10.66 $7.93 2,136
2016-10-19 $10.67 $10.69 $10.67 $10.69 $7.95 376
2016-10-18 $10.45 $10.45 $10.45 $10.45 $7.77 1,684
2016-10-17 $10.41 $10.50 $10.40 $10.40 $7.74 1,491
2016-10-14 $10.50 $10.61 $10.50 $10.55 $7.85 2,131
2016-10-13 $10.35 $10.56 $10.35 $10.56 $7.86 1,203
2016-10-12 $10.57 $10.57 $10.51 $10.51 $7.81 2,332
2016-10-11 $10.73 $10.73 $10.57 $10.60 $7.88 6,750
2016-10-10 $10.82 $10.82 $10.71 $10.73 $7.98 3,300
2016-10-07 $10.53 $10.53 $10.53 $10.53 $7.83 500
2016-10-06 $10.66 $10.66 $10.60 $10.66 $7.93 1,937
2016-10-05 $10.56 $10.63 $10.56 $10.63 $7.91 246
2016-10-04 $10.61 $10.71 $10.54 $10.54 $7.84 3,586
2016-10-03 $10.57 $10.70 $10.57 $10.65 $7.92 3,255
2016-09-30 $10.67 $10.68 $10.53 $10.64 $7.91 4,319
2016-09-29 $10.53 $10.63 $10.53 $10.63 $7.91 525
2016-09-28 $10.42 $10.57 $10.42 $10.57 $7.86 1,717
2016-09-27 $10.30 $10.36 $10.18 $10.33 $7.68 1,856
2016-09-26 $10.29 $10.29 $10.29 $10.29 $7.65 191
2016-09-23 $10.36 $10.36 $10.36 $10.36 $7.70 0
2016-09-22 $10.36 $10.36 $10.36 $10.36 $7.70 10
2016-09-21 $10.41 $10.41 $10.34 $10.36 $7.70 792
2016-09-20 $10.48 $10.48 $10.43 $10.43 $7.67 1,381
2016-09-19 $10.34 $10.36 $10.34 $10.36 $7.62 420
2016-09-16 $10.35 $10.37 $10.29 $10.33 $7.60 1,598
2016-09-15 $10.51 $10.51 $10.47 $10.50 $7.72 967
2016-09-14 $10.40 $10.45 $10.36 $10.45 $7.69 1,020
2016-09-13 $10.63 $10.63 $10.50 $10.50 $7.72 3,736
2016-09-12 $10.69 $10.78 $10.67 $10.78 $7.93 5,595
2016-09-09 $10.71 $10.85 $10.71 $10.82 $7.96 2,472
2016-09-08 $10.96 $10.96 $10.96 $10.96 $8.06 243
2016-09-07 $10.89 $10.95 $10.89 $10.95 $8.05 3,372
2016-09-06 $10.79 $10.97 $10.79 $10.97 $8.07 3,748
2016-09-02 $10.71 $10.71 $10.71 $10.71 $7.88 102
2016-09-01 $10.58 $10.60 $10.57 $10.60 $7.80 1,137
2016-08-31 $10.77 $10.77 $10.77 $10.77 $7.93 13
2016-08-30 $10.77 $10.77 $10.77 $10.77 $7.93 504
2016-08-29 $10.53 $10.79 $10.53 $10.66 $7.84 8,777
2016-08-26 $10.70 $10.74 $10.64 $10.70 $7.87 1,771
2016-08-25 $10.71 $10.71 $10.60 $10.70 $7.87 15,980
2016-08-24 $10.78 $10.78 $10.72 $10.72 $7.89 3,730
2016-08-23 $10.78 $10.78 $10.72 $10.72 $7.89 754
2016-08-22 $10.61 $10.70 $10.61 $10.70 $7.87 517
2016-08-19 $10.66 $10.72 $10.66 $10.69 $7.86 1,751
2016-08-18 $10.81 $10.85 $10.81 $10.83 $7.97 8,543
2016-08-17 $10.80 $10.80 $10.80 $10.80 $7.94 0
2016-08-16 $10.83 $10.83 $10.80 $10.80 $7.94 1,200
2016-08-15 $10.63 $10.76 $10.63 $10.73 $7.89 2,559
2016-08-12 $10.70 $10.72 $10.65 $10.65 $7.83 3,705
2016-08-11 $10.51 $10.67 $10.51 $10.67 $7.85 7,075
2016-08-10 $10.64 $10.64 $10.54 $10.57 $7.78 577
2016-08-09 $10.70 $10.70 $10.64 $10.64 $7.83 352
2016-08-08 $10.42 $10.60 $10.42 $10.59 $7.79 2,146
2016-08-05 $10.46 $10.55 $10.45 $10.49 $7.72 3,350
2016-08-04 $10.47 $10.49 $10.47 $10.48 $7.71 1,011
2016-08-03 $10.37 $10.52 $10.37 $10.44 $7.68 5,652
2016-08-02 $10.42 $10.52 $10.36 $10.45 $7.69 13,185
2016-08-01 $10.51 $10.55 $10.44 $10.44 $7.68 6,737
2016-07-29 $10.54 $10.55 $10.54 $10.55 $7.76 371
2016-07-28 $10.69 $10.69 $10.69 $10.69 $7.86 3
2016-07-27 $10.77 $10.77 $10.69 $10.69 $7.86 1,118
2016-07-26 $10.67 $10.72 $10.63 $10.68 $7.86 2,554
2016-07-25 $10.68 $10.74 $10.67 $10.70 $7.87 2,970
2016-07-22 $10.98 $10.98 $10.98 $10.98 $8.08 1,022
2016-07-21 $10.95 $10.95 $10.95 $10.95 $8.05 0
2016-07-20 $10.95 $10.95 $10.95 $10.95 $8.05 485
2016-07-19 $11.04 $11.04 $10.85 $10.85 $7.98 610
2016-07-18 $11.01 $11.28 $11.01 $11.28 $8.29 1,776
2016-07-15 $10.98 $11.04 $10.89 $10.89 $8.01 4,305
2016-07-14 $10.97 $10.98 $10.97 $10.98 $8.08 1,390
2016-07-13 $10.81 $10.86 $10.77 $10.80 $7.94 2,250
2016-07-12 $10.75 $10.81 $10.75 $10.81 $7.95 633
2016-07-11 $10.61 $10.63 $10.59 $10.60 $7.80 3,844
2016-07-08 $10.54 $10.54 $10.49 $10.53 $7.75 1,177
2016-07-07 $10.50 $10.50 $10.30 $10.30 $7.58 2,158
2016-07-06 $10.45 $10.50 $10.40 $10.50 $7.72 2,389
2016-07-05 $10.53 $10.53 $10.49 $10.49 $7.72 712
2016-07-01 $10.38 $10.57 $10.38 $10.53 $7.75 2,814
2016-06-30 $10.59 $10.59 $10.36 $10.49 $7.72 2,199
2016-06-29 $10.13 $10.13 $10.13 $10.13 $7.45 1
2016-06-28 $10.11 $10.13 $10.11 $10.13 $7.45 581
2016-06-27 $10.07 $10.09 $9.90 $9.97 $7.33 3,773
2016-06-24 $10.34 $10.43 $10.16 $10.20 $7.50 4,420
2016-06-23 $10.75 $10.76 $10.75 $10.76 $7.92 800
2016-06-22 $10.66 $10.66 $10.53 $10.53 $7.75 1,648
2016-06-21 $10.72 $10.72 $10.72 $10.72 $7.79 836
2016-06-20 $10.66 $10.81 $10.66 $10.81 $7.86 307
2016-06-17 $10.50 $10.52 $10.49 $10.52 $7.65 1,126
2016-06-16 $10.29 $10.34 $10.29 $10.34 $7.52 3,338
2016-06-15 $10.35 $10.35 $10.35 $10.35 $7.53 132
2016-06-14 $10.40 $10.40 $10.20 $10.27 $7.47 1,365
2016-06-13 $10.55 $10.55 $10.51 $10.51 $7.64 830
2016-06-10 $10.75 $10.78 $10.72 $10.74 $7.81 2,136
2016-06-09 $10.98 $10.98 $10.89 $10.89 $7.92 1,696
2016-06-08 $11.15 $11.15 $11.07 $11.10 $8.07 4,855
2016-06-07 $10.88 $11.11 $10.88 $11.11 $8.08 1,539
2016-06-06 $10.61 $10.77 $10.61 $10.77 $7.83 1,594
2016-06-03 $10.51 $10.62 $10.44 $10.62 $7.72 2,248
2016-06-02 $10.37 $10.43 $10.37 $10.43 $7.59 1,800
2016-06-01 $10.22 $10.45 $10.22 $10.45 $7.60 1,074
2016-05-31 $10.48 $10.50 $10.45 $10.50 $7.63 1,027
2016-05-27 $10.53 $10.67 $10.53 $10.53 $7.66 3,845
2016-05-26 $10.69 $10.71 $10.69 $10.71 $7.79 376
2016-05-25 $10.54 $10.66 $10.54 $10.66 $7.75 1,543
2016-05-24 $10.40 $10.44 $10.40 $10.41 $7.57 1,021
2016-05-23 $10.31 $10.40 $10.31 $10.36 $7.53 10,001
2016-05-20 $10.36 $10.37 $10.36 $10.37 $7.54 938
2016-05-19 $10.28 $10.33 $10.23 $10.23 $7.44 1,180
2016-05-18 $10.60 $10.60 $10.60 $10.60 $7.71 0
2016-05-17 $10.53 $10.61 $10.53 $10.60 $7.71 3,513
2016-05-16 $10.71 $10.71 $10.56 $10.59 $7.70 15,644
2016-05-13 $10.42 $10.49 $10.32 $10.40 $7.56 9,308
2016-05-12 $10.46 $10.57 $10.46 $10.57 $7.68 7,380
2016-05-11 $10.52 $10.52 $10.52 $10.52 $7.65 35
2016-05-10 $10.45 $10.52 $10.44 $10.52 $7.65 1,003
2016-05-09 $10.40 $10.40 $10.29 $10.31 $7.50 7,686
2016-05-06 $10.48 $10.48 $10.48 $10.48 $7.62 36
2016-05-05 $10.45 $10.48 $10.45 $10.48 $7.62 1,244
2016-05-04 $10.49 $10.59 $10.49 $10.59 $7.70 383
2016-05-03 $10.89 $11.06 $10.59 $10.82 $7.87 2,689
2016-05-02 $11.19 $11.19 $10.68 $11.13 $8.09 1,196
2016-04-29 $11.11 $11.23 $11.00 $11.23 $8.17 2,107
2016-04-28 $11.17 $11.36 $11.13 $11.17 $8.12 2,901
2016-04-27 $10.91 $11.17 $10.91 $11.16 $8.11 4,495
2016-04-26 $10.85 $11.00 $10.75 $11.00 $8.00 9,045
2016-04-25 $10.90 $10.90 $10.47 $10.47 $7.61 1,864
2016-04-22 $10.94 $10.95 $10.91 $10.94 $7.95 2,340
2016-04-21 $11.12 $11.12 $10.94 $10.94 $7.96 29,686
2016-04-20 $10.99 $11.09 $10.86 $11.09 $8.06 4,270
2016-04-19 $10.71 $10.99 $10.71 $10.95 $7.96 2,498
2016-04-18 $10.11 $10.69 $10.10 $10.67 $7.76 4,926
2016-04-15 $10.52 $10.57 $10.46 $10.46 $7.61 6,121
2016-04-14 $10.63 $10.63 $10.11 $10.51 $7.64 4,470
2016-04-13 $10.40 $10.58 $10.30 $10.55 $7.67 4,314
2016-04-12 $10.15 $10.37 $10.15 $10.34 $7.52 10,950
2016-04-11 $10.16 $10.22 $10.11 $10.12 $7.36 5,932
2016-04-08 $9.85 $10.08 $9.64 $10.04 $7.30 24,045
2016-04-07 $9.55 $9.63 $9.55 $9.63 $7.01 1,209
2016-04-06 $9.56 $9.91 $9.56 $9.91 $7.20 3,100
2016-04-05 $9.56 $9.56 $9.56 $9.56 $6.95 2,501
2016-04-04 $9.88 $9.88 $9.88 $9.88 $7.18 263
2016-04-01 $9.95 $9.96 $9.95 $9.96 $7.24 362
2016-03-31 $10.24 $10.24 $9.87 $10.17 $7.39 6,213
2016-03-30 $10.17 $10.31 $10.05 $10.27 $7.47 16,821
2016-03-29 $9.61 $10.07 $9.61 $9.99 $7.26 21,341
2016-03-28 $9.86 $9.99 $9.81 $9.99 $7.26 553
2016-03-24 $9.77 $10.03 $9.74 $9.91 $7.21 14,935
2016-03-23 $10.19 $10.21 $10.02 $10.03 $7.29 33,381
2016-03-22 $10.16 $10.42 $10.16 $10.38 $7.54 13,150
2016-03-21 $10.39 $10.39 $10.32 $10.32 $7.49 300
2016-03-18 $10.50 $10.51 $10.35 $10.35 $7.52 8,431
2016-03-17 $10.17 $10.46 $9.88 $10.46 $7.60 16,170
2016-03-16 $9.81 $10.06 $9.81 $10.06 $7.31 2,378
2016-03-15 $9.90 $9.90 $9.75 $9.78 $7.10 10,251
2016-03-14 $10.00 $10.12 $10.00 $10.03 $7.28 13,390
2016-03-11 $9.93 $10.28 $9.92 $10.28 $7.46 11,123
2016-03-10 $9.94 $9.94 $9.83 $9.94 $7.22 4,604
2016-03-09 $9.82 $10.06 $9.80 $10.05 $7.30 88,390
2016-03-08 $10.09 $10.20 $9.83 $9.86 $7.16 5,378
2016-03-07 $10.13 $10.32 $10.12 $10.32 $7.49 13,440
2016-03-04 $9.87 $10.20 $9.87 $10.12 $7.35 27,654
2016-03-03 $9.88 $10.00 $9.74 $10.00 $7.26 15,427
2016-03-02 $9.64 $9.86 $9.60 $9.86 $7.16 11,560
2016-03-01 $9.48 $9.65 $9.48 $9.56 $6.94 3,582
2016-02-29 $9.23 $9.46 $9.23 $9.30 $6.75 98,517
2016-02-26 $9.35 $9.35 $9.21 $9.27 $6.73 10,485
2016-02-25 $9.14 $9.23 $9.10 $9.23 $6.70 15,604
2016-02-24 $9.05 $9.30 $9.05 $9.15 $6.64 132,533
2016-02-23 $9.46 $9.46 $9.33 $9.34 $6.78 6,796
2016-02-22 $9.55 $9.64 $9.54 $9.64 $7.00 24,707
2016-02-19 $9.30 $9.31 $9.25 $9.30 $6.75 1,391
2016-02-18 $9.28 $9.53 $9.27 $9.41 $6.83 54,425
2016-02-17 $9.39 $9.47 $9.39 $9.42 $6.84 8,450
2016-02-16 $9.10 $9.27 $8.90 $9.22 $6.70 244,215
2016-02-12 $8.50 $9.03 $8.50 $8.88 $6.45 519,832
2016-02-11 $8.36 $8.80 $8.36 $8.61 $6.25 80,320
2016-02-10 $9.00 $9.00 $8.58 $8.89 $6.46 42,093
2016-02-09 $9.00 $9.20 $8.80 $8.83 $6.41 91,271
2016-02-08 $9.09 $9.12 $8.92 $9.06 $6.58 1,593
2016-02-05 $9.30 $9.38 $9.11 $9.14 $6.64 250,973
2016-02-04 $9.24 $9.35 $9.24 $9.30 $6.75 16,948
2016-02-03 $8.80 $9.06 $8.68 $9.05 $6.57 30,769
2016-02-02 $8.89 $9.20 $8.72 $8.73 $6.34 138,453
2016-02-01 $9.17 $9.27 $9.08 $9.15 $6.64 200,501
2016-01-29 $9.29 $9.34 $9.18 $9.33 $6.77 93,620
2016-01-28 $8.85 $9.33 $8.85 $9.06 $6.58 227,600
2016-01-27 $8.60 $9.10 $8.60 $8.77 $6.37 236,963
2016-01-26 $8.70 $8.92 $8.70 $8.87 $6.44 33,608
2016-01-25 $8.68 $8.77 $8.50 $8.55 $6.21 184,591
2016-01-22 $8.93 $9.03 $8.73 $8.86 $6.43 776,850
2016-01-21 $8.20 $8.70 $8.20 $8.51 $6.18 313,752
2016-01-20 $8.12 $8.49 $8.00 $8.41 $6.10 323,620
2016-01-19 $8.38 $8.70 $8.22 $8.52 $6.19 369,531
2016-01-15 $8.50 $8.55 $8.20 $8.43 $6.12 41,505
2016-01-14 $8.54 $8.97 $8.54 $8.84 $6.42 21,509
2016-01-13 $8.77 $8.82 $8.58 $8.65 $6.28 52,418
2016-01-12 $8.67 $8.80 $8.67 $8.73 $6.34 8,274
2016-01-11 $9.02 $9.04 $8.71 $8.79 $6.38 70,495
2016-01-08 $9.10 $9.47 $8.88 $8.92 $6.48 312,536
2016-01-07 $9.22 $9.45 $9.03 $9.03 $6.56 244,834
2016-01-06 $9.46 $9.50 $9.24 $9.34 $6.78 165,640
2016-01-05 $9.71 $9.79 $9.35 $9.67 $7.02 290,071
2016-01-04 $9.44 $9.60 $9.32 $9.58 $6.96 87,715
2015-12-31 $9.60 $9.95 $9.25 $9.73 $7.07 258,213
2015-12-30 $9.66 $9.80 $9.41 $9.60 $6.97 75,585
2015-12-29 $9.72 $9.98 $9.55 $9.82 $7.13 183,139
2015-12-28 $9.44 $9.90 $9.44 $9.63 $6.99 15,748
2015-12-24 $9.85 $9.86 $9.50 $9.70 $7.04 53,708
2015-12-23 $9.54 $9.90 $9.25 $9.84 $7.14 52,025
2015-12-22 $9.05 $9.65 $9.05 $9.64 $6.94 7,918
2015-12-21 $8.85 $9.74 $8.85 $9.74 $7.01 3,768

First Trust Indxx Global Natural Resources Income ETF (FTRI) News Headlines

Recent First Trust Indxx Global Natural Resources Income ETF (FTRI) News
Similar Companies to First Trust Indxx Global Natural Resources Income ETF (FTRI) 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.