First Trust Energy AlphaDEX Fund (FXN) Exchange: NYSE ARCA

Data as of April 25, 2024

$18.97 ($0.15) 0.80%

First Trust Energy AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Energy AlphaDEX Fund.
Daily Information Data
Date April 25, 2024
Open $18.80
Previous Close $18.97
High $18.99
Low $18.66
Adjusted Open $18.80
Previous Adjusted Close $18.97
Adjusted High $18.99
Adjusted Low $18.66

About First Trust Energy AlphaDEX Fund (FXN)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks 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 part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the energy sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the energy sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the energy sector comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted 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 and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 35 securities with a market capitalization range of $0.760 million to $285.896 million. As of October 31, 2019, the Fund had significant investments in energy companies. 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 Energy AlphaDEX Fund (FXN)

Date Open High Low Close Adj.Close Volume
2024-04-25 $18.80 $18.99 $18.66 $18.97 $18.97 3,725,707
2024-04-24 $18.69 $18.85 $18.58 $18.82 $18.82 3,218,574
2024-04-23 $18.57 $18.80 $18.45 $18.76 $18.76 3,310,353
2024-04-22 $18.42 $18.77 $18.26 $18.62 $18.62 3,125,503
2024-04-19 $18.33 $18.62 $18.31 $18.48 $18.48 3,255,681
2024-04-18 $18.46 $18.50 $18.25 $18.31 $18.31 3,885,560
2024-04-17 $18.50 $18.67 $18.32 $18.39 $18.39 3,720,602
2024-04-16 $18.59 $18.66 $18.29 $18.49 $18.49 3,532,306
2024-04-15 $19.07 $19.12 $18.65 $18.69 $18.69 2,990,073
2024-04-12 $19.35 $19.52 $18.91 $18.98 $18.98 3,664,278
2024-04-11 $19.38 $19.39 $19.00 $19.23 $19.23 3,143,066
2024-04-10 $19.21 $19.39 $19.13 $19.33 $19.33 2,900,331
2024-04-09 $19.36 $19.45 $19.16 $19.30 $19.30 4,184,284
2024-04-08 $19.39 $19.45 $19.24 $19.31 $19.31 2,676,067
2024-04-05 $19.22 $19.41 $19.11 $19.35 $19.35 2,219,336
2024-04-04 $19.30 $19.38 $19.13 $19.21 $19.21 2,554,361
2024-04-03 $19.08 $19.26 $19.06 $19.25 $19.25 2,572,438
2024-04-02 $18.92 $19.01 $18.77 $19.01 $19.01 3,009,281
2024-04-01 $18.80 $18.90 $18.59 $18.86 $18.86 2,696,513
2024-03-28 $18.60 $18.75 $18.53 $18.73 $18.73 1,508,061
2024-03-27 $18.17 $18.50 $18.14 $18.50 $18.50 1,543,929
2024-03-26 $18.42 $18.47 $18.20 $18.21 $18.21 1,169,699
2024-03-25 $18.29 $18.52 $18.29 $18.37 $18.37 1,310,017
2024-03-22 $18.32 $18.33 $18.19 $18.24 $18.24 1,100,778
2024-03-21 $18.21 $18.33 $18.17 $18.30 $18.30 1,588,766
2024-03-20 $18.03 $18.34 $18.01 $18.27 $18.19 1,695,296
2024-03-19 $17.87 $18.15 $17.87 $18.14 $18.06 1,715,742
2024-03-18 $17.94 $17.99 $17.79 $17.90 $17.82 3,743,322
2024-03-15 $17.84 $18.00 $17.83 $17.89 $17.81 2,512,225
2024-03-14 $17.88 $17.94 $17.75 $17.85 $17.77 2,745,431
2024-03-13 $17.66 $17.93 $17.66 $17.83 $17.75 2,007,293
2024-03-12 $17.58 $17.63 $17.46 $17.56 $17.48 2,312,801
2024-03-11 $17.39 $17.58 $17.29 $17.57 $17.49 2,478,559
2024-03-08 $17.45 $17.58 $17.41 $17.48 $17.48 2,479,179
2024-03-07 $17.36 $17.56 $17.36 $17.46 $17.46 2,286,688
2024-03-06 $17.41 $17.47 $17.25 $17.33 $17.33 2,809,249
2024-03-05 $17.18 $17.44 $17.16 $17.32 $17.32 1,978,780
2024-03-04 $17.36 $17.41 $17.19 $17.20 $17.20 2,814,714
2024-03-01 $17.19 $17.34 $17.15 $17.28 $17.28 2,338,743
2024-02-29 $16.96 $17.13 $16.93 $17.08 $17.08 2,068,413
2024-02-28 $16.96 $17.11 $16.82 $16.90 $16.90 2,289,867
2024-02-27 $17.06 $17.10 $16.91 $16.99 $16.99 1,988,885
2024-02-26 $16.93 $17.11 $16.82 $16.99 $16.99 2,204,174
2024-02-23 $16.85 $16.99 $16.73 $16.92 $16.92 1,469,586
2024-02-22 $16.86 $17.11 $16.78 $17.03 $17.03 2,132,367
2024-02-21 $16.69 $17.10 $16.69 $17.06 $17.06 1,874,987
2024-02-20 $16.72 $16.73 $16.53 $16.56 $16.56 2,121,373
2024-02-16 $16.72 $16.88 $16.62 $16.75 $16.75 1,319,624
2024-02-15 $16.27 $16.78 $16.27 $16.72 $16.72 1,714,284
2024-02-14 $16.25 $16.34 $16.04 $16.21 $16.21 1,845,596
2024-02-13 $16.30 $16.35 $16.06 $16.17 $16.17 1,589,913
2024-02-12 $16.23 $16.48 $16.23 $16.40 $16.40 1,120,476
2024-02-09 $16.29 $16.36 $16.12 $16.17 $16.17 1,087,390
2024-02-08 $16.11 $16.33 $16.11 $16.27 $16.27 984,226
2024-02-07 $16.17 $16.22 $16.00 $16.13 $16.13 1,317,335
2024-02-06 $16.06 $16.24 $16.01 $16.10 $16.10 1,425,057
2024-02-05 $16.05 $16.11 $15.85 $16.02 $16.02 1,317,012
2024-02-02 $16.29 $16.29 $16.08 $16.16 $16.16 2,299,728
2024-02-01 $16.40 $16.49 $16.13 $16.28 $16.28 1,887,601
2024-01-31 $16.63 $16.65 $16.28 $16.28 $16.28 1,493,436
2024-01-30 $16.27 $16.63 $16.23 $16.62 $16.62 968,810
2024-01-29 $16.42 $16.46 $16.25 $16.46 $16.46 1,186,316
2024-01-26 $16.35 $16.47 $16.21 $16.46 $16.46 1,197,805
2024-01-25 $16.24 $16.36 $16.07 $16.35 $16.35 831,331
2024-01-24 $16.04 $16.20 $15.99 $16.13 $16.13 1,204,858
2024-01-23 $15.84 $16.04 $15.81 $15.93 $15.93 1,725,469
2024-01-22 $15.75 $15.92 $15.67 $15.87 $15.87 1,090,573
2024-01-19 $15.71 $15.79 $15.61 $15.79 $15.79 997,932
2024-01-18 $15.80 $15.80 $15.59 $15.73 $15.73 1,277,896
2024-01-17 $15.79 $15.95 $15.74 $15.79 $15.79 1,013,709
2024-01-16 $16.35 $16.41 $15.97 $15.98 $15.98 1,047,506
2024-01-12 $16.53 $16.57 $16.35 $16.47 $16.47 926,531
2024-01-11 $16.27 $16.37 $16.15 $16.22 $16.22 1,378,952
2024-01-10 $16.41 $16.41 $16.13 $16.22 $16.22 878,647
2024-01-09 $16.61 $16.61 $16.32 $16.44 $16.44 2,020,590
2024-01-08 $16.46 $16.60 $16.22 $16.60 $16.60 1,319,942
2024-01-05 $16.70 $16.77 $16.56 $16.74 $16.74 2,161,466
2024-01-04 $17.04 $17.11 $16.60 $16.62 $16.62 787,628
2024-01-03 $16.74 $17.01 $16.67 $16.94 $16.94 1,154,217
2024-01-02 $16.79 $16.97 $16.73 $16.78 $16.78 2,862,732
2023-12-29 $16.82 $16.84 $16.67 $16.69 $16.69 1,204,721
2023-12-28 $16.91 $16.99 $16.78 $16.78 $16.78 1,087,028
2023-12-27 $17.06 $17.11 $16.91 $16.97 $16.97 1,165,376
2023-12-26 $16.95 $17.13 $16.93 $17.06 $17.06 1,552,595
2023-12-22 $16.94 $17.00 $16.83 $16.87 $16.87 1,001,919
2023-12-21 $16.79 $16.94 $16.73 $16.94 $16.83 875,335
2023-12-20 $16.99 $17.11 $16.72 $16.73 $16.62 1,182,701
2023-12-19 $16.78 $16.97 $16.74 $16.97 $16.97 1,884,323
2023-12-18 $16.89 $17.03 $16.79 $16.79 $16.79 1,758,225
2023-12-15 $16.62 $16.69 $16.47 $16.62 $16.62 1,774,487
2023-12-14 $16.40 $16.71 $16.40 $16.70 $16.70 2,047,657
2023-12-13 $15.89 $16.21 $15.84 $16.20 $16.20 2,066,623
2023-12-12 $15.99 $16.00 $15.79 $15.91 $15.91 2,413,964
2023-12-11 $16.07 $16.22 $16.04 $16.19 $16.19 1,400,475
2023-12-08 $16.18 $16.28 $16.09 $16.20 $16.20 3,698,478
2023-12-07 $16.23 $16.28 $15.97 $16.05 $16.05 3,497,781
2023-12-06 $16.45 $16.53 $16.13 $16.14 $16.14 3,930,494
2023-12-05 $16.83 $16.90 $16.52 $16.53 $16.53 1,985,548
2023-12-04 $16.86 $17.00 $16.78 $16.84 $16.84 3,186,796
2023-12-01 $16.82 $17.21 $16.79 $17.02 $17.02 1,967,869
2023-11-30 $16.90 $17.14 $16.68 $16.88 $16.88 4,151,712
2023-11-29 $16.92 $16.95 $16.73 $16.75 $16.75 2,946,733
2023-11-28 $16.88 $17.00 $16.80 $16.82 $16.82 2,249,323
2023-11-27 $16.89 $16.93 $16.74 $16.88 $16.88 2,075,323
2023-11-24 $16.89 $17.12 $16.89 $17.02 $17.02 1,947,755
2023-11-22 $16.61 $16.96 $16.48 $16.92 $16.92 2,343,611
2023-11-21 $16.87 $16.95 $16.74 $16.89 $16.89 2,333,534
2023-11-20 $17.03 $17.09 $16.92 $16.98 $16.98 3,078,186
2023-11-17 $16.75 $17.03 $16.75 $16.94 $16.94 1,882,777
2023-11-16 $16.94 $17.00 $16.49 $16.68 $16.68 2,422,540
2023-11-15 $17.02 $17.32 $17.02 $17.11 $17.11 2,825,631
2023-11-14 $16.86 $17.09 $16.82 $17.02 $17.02 1,272,187
2023-11-13 $16.70 $16.82 $16.60 $16.78 $16.78 1,140,613
2023-11-10 $16.68 $16.73 $16.49 $16.62 $16.62 2,185,769
2023-11-09 $16.73 $16.82 $16.55 $16.56 $16.56 3,961,199
2023-11-08 $16.81 $16.94 $16.64 $16.66 $16.66 1,768,717
2023-11-07 $17.11 $17.11 $16.85 $16.90 $16.90 3,393,126
2023-11-06 $17.82 $17.82 $17.26 $17.36 $17.36 1,862,008
2023-11-03 $17.87 $17.95 $17.69 $17.77 $17.77 1,266,728
2023-11-02 $17.37 $17.87 $17.27 $17.86 $17.86 2,454,228
2023-11-01 $17.38 $17.51 $17.25 $17.36 $17.36 1,939,157
2023-10-31 $17.18 $17.33 $17.06 $17.33 $17.33 787,460
2023-10-30 $17.18 $17.30 $16.97 $17.12 $17.12 1,108,842
2023-10-27 $17.47 $17.47 $17.07 $17.19 $17.19 1,031,457
2023-10-26 $17.29 $17.54 $17.10 $17.46 $17.46 843,760
2023-10-25 $17.52 $17.58 $17.38 $17.45 $17.45 2,406,994
2023-10-24 $17.73 $17.74 $17.50 $17.53 $17.53 1,473,256
2023-10-23 $17.73 $17.81 $17.53 $17.65 $17.65 1,076,214
2023-10-20 $18.12 $18.15 $17.79 $17.85 $17.85 1,992,619
2023-10-19 $18.20 $18.35 $18.02 $18.17 $18.17 1,008,404
2023-10-18 $18.34 $18.38 $18.19 $18.25 $18.25 2,492,935
2023-10-17 $17.92 $18.26 $17.92 $18.24 $18.24 1,364,707
2023-10-16 $17.93 $18.01 $17.75 $17.99 $17.99 1,903,491
2023-10-13 $17.80 $17.93 $17.72 $17.84 $17.84 710,687
2023-10-12 $17.64 $17.64 $17.41 $17.53 $17.53 820,018
2023-10-11 $17.38 $17.53 $17.23 $17.51 $17.51 2,408,049
2023-10-10 $17.45 $17.60 $17.38 $17.49 $17.49 2,025,269
2023-10-09 $17.21 $17.49 $17.15 $17.45 $17.45 1,396,577
2023-10-06 $16.56 $16.97 $16.49 $16.82 $16.82 2,266,556
2023-10-05 $16.21 $16.52 $16.21 $16.45 $16.45 1,459,126
2023-10-04 $16.68 $16.70 $16.21 $16.37 $16.37 2,038,742
2023-10-03 $16.84 $16.90 $16.65 $16.87 $16.87 2,100,049
2023-10-02 $17.41 $17.41 $16.82 $16.94 $16.94 1,980,985
2023-09-29 $17.78 $17.78 $17.38 $17.42 $17.42 2,548,608
2023-09-28 $17.59 $17.82 $17.59 $17.75 $17.75 748,146
2023-09-27 $17.41 $17.72 $17.35 $17.62 $17.62 1,495,557
2023-09-26 $17.11 $17.29 $17.09 $17.16 $17.16 3,541,956
2023-09-25 $17.02 $17.31 $17.02 $17.30 $17.30 1,105,193
2023-09-22 $17.20 $17.30 $17.03 $17.06 $17.06 1,246,043
2023-09-21 $17.48 $17.54 $17.11 $17.13 $17.13 560,878
2023-09-20 $17.49 $17.70 $17.37 $17.39 $17.39 1,623,601
2023-09-19 $17.95 $17.95 $17.53 $17.61 $17.61 8,438,093
2023-09-18 $17.88 $17.94 $17.73 $17.78 $17.78 1,404,882
2023-09-15 $17.96 $18.03 $17.73 $17.75 $17.75 1,450,302
2023-09-14 $18.12 $18.19 $18.01 $18.06 $18.06 1,995,197
2023-09-13 $18.06 $18.11 $17.81 $17.88 $17.88 2,234,683
2023-09-12 $17.82 $18.08 $17.81 $18.06 $18.06 1,009,084
2023-09-11 $18.00 $18.05 $17.58 $17.64 $17.64 2,693,921
2023-09-08 $17.78 $18.01 $17.78 $17.88 $17.88 1,026,863
2023-09-07 $17.68 $17.81 $17.63 $17.68 $17.68 1,499,862
2023-09-06 $17.74 $17.90 $17.62 $17.73 $17.73 3,336,468
2023-09-05 $17.94 $18.05 $17.81 $17.81 $17.81 2,415,240
2023-09-01 $17.73 $17.92 $17.73 $17.87 $17.87 2,017,098
2023-08-31 $17.58 $17.59 $17.39 $17.54 $17.54 915,927
2023-08-30 $17.48 $17.57 $17.43 $17.50 $17.50 990,035
2023-08-29 $17.36 $17.45 $17.19 $17.44 $17.44 1,398,206
2023-08-28 $17.32 $17.48 $17.23 $17.34 $17.34 2,301,497
2023-08-25 $17.18 $17.32 $17.03 $17.23 $17.23 1,082,184
2023-08-24 $17.05 $17.27 $17.05 $17.09 $17.09 1,121,855
2023-08-23 $17.15 $17.25 $16.99 $17.18 $17.18 2,288,886
2023-08-22 $17.52 $17.58 $17.33 $17.34 $17.34 2,050,646
2023-08-21 $17.57 $17.65 $17.35 $17.51 $17.51 1,605,853
2023-08-18 $17.25 $17.50 $17.25 $17.47 $17.47 1,350,549
2023-08-17 $17.45 $17.60 $17.38 $17.38 $17.38 1,332,484
2023-08-16 $17.27 $17.48 $17.19 $17.20 $17.20 2,331,004
2023-08-15 $17.40 $17.44 $17.23 $17.28 $17.28 1,513,415
2023-08-14 $17.67 $17.69 $17.48 $17.61 $17.61 1,223,879
2023-08-11 $17.50 $17.76 $17.50 $17.73 $17.73 1,212,969
2023-08-10 $17.69 $17.81 $17.43 $17.53 $17.53 1,993,313
2023-08-09 $17.67 $17.91 $17.56 $17.69 $17.69 1,850,337
2023-08-08 $17.07 $17.47 $16.96 $17.46 $17.46 1,568,350
2023-08-07 $17.35 $17.47 $17.29 $17.36 $17.36 1,536,278
2023-08-04 $17.32 $17.53 $17.22 $17.28 $17.28 1,196,978
2023-08-03 $16.97 $17.36 $16.91 $17.23 $17.23 1,292,241
2023-08-02 $17.07 $17.10 $16.77 $16.93 $16.93 1,243,526
2023-08-01 $17.10 $17.24 $17.00 $17.22 $17.22 925,826
2023-07-31 $17.12 $17.27 $17.12 $17.26 $17.26 951,572
2023-07-28 $16.87 $17.05 $16.75 $17.03 $17.03 1,156,525
2023-07-27 $16.99 $17.08 $16.71 $16.77 $16.77 1,172,897
2023-07-26 $16.62 $16.94 $16.62 $16.88 $16.88 1,327,172
2023-07-25 $16.71 $16.91 $16.62 $16.79 $16.79 1,060,984
2023-07-24 $16.60 $16.86 $16.59 $16.74 $16.74 1,005,925
2023-07-21 $16.51 $16.58 $16.40 $16.52 $16.52 1,070,845
2023-07-20 $16.42 $16.49 $16.33 $16.46 $16.46 1,771,869
2023-07-19 $16.22 $16.42 $16.22 $16.29 $16.29 990,640
2023-07-18 $15.93 $16.34 $15.88 $16.22 $16.22 1,886,729
2023-07-17 $15.78 $15.96 $15.73 $15.88 $15.88 1,259,332
2023-07-14 $16.21 $16.21 $15.80 $15.82 $15.82 2,276,965
2023-07-13 $16.29 $16.47 $16.20 $16.29 $16.29 2,806,911
2023-07-12 $16.28 $16.37 $16.18 $16.26 $16.26 1,622,514
2023-07-11 $15.88 $16.18 $15.82 $16.17 $16.17 1,216,047
2023-07-10 $15.63 $15.79 $15.60 $15.77 $15.77 1,851,420
2023-07-07 $15.22 $15.85 $15.22 $15.66 $15.66 1,679,151
2023-07-06 $15.45 $15.54 $15.09 $15.29 $15.29 3,016,779
2023-07-05 $15.75 $15.75 $15.52 $15.60 $15.60 1,491,843
2023-07-03 $15.64 $15.77 $15.63 $15.67 $15.67 1,496,434
2023-06-30 $15.67 $15.73 $15.47 $15.64 $15.64 580,305
2023-06-29 $15.30 $15.53 $15.27 $15.53 $15.53 1,702,554
2023-06-28 $15.14 $15.26 $15.00 $15.25 $15.25 1,365,993
2023-06-27 $14.99 $15.16 $14.90 $15.13 $15.13 502,286
2023-06-26 $14.92 $15.26 $14.92 $15.13 $15.03 2,538,763
2023-06-23 $14.86 $14.97 $14.81 $14.91 $14.91 1,252,527
2023-06-22 $15.15 $15.15 $14.97 $15.06 $15.06 1,198,842
2023-06-21 $15.14 $15.41 $15.14 $15.31 $15.31 1,295,814
2023-06-20 $15.46 $15.46 $15.08 $15.19 $15.19 1,300,522
2023-06-16 $15.53 $15.63 $15.42 $15.56 $15.56 555,006
2023-06-15 $15.20 $15.59 $15.20 $15.46 $15.46 794,212
2023-06-14 $15.52 $15.57 $15.06 $15.17 $15.17 1,700,739
2023-06-13 $15.40 $15.70 $15.37 $15.38 $15.38 3,023,869
2023-06-12 $15.16 $15.39 $15.11 $15.26 $15.26 1,239,311
2023-06-09 $15.49 $15.59 $15.35 $15.40 $15.40 1,991,854
2023-06-08 $15.59 $15.65 $15.28 $15.53 $15.53 499,352
2023-06-07 $15.22 $15.62 $15.22 $15.61 $15.61 2,483,027
2023-06-06 $14.74 $15.15 $14.74 $15.12 $15.12 2,048,327
2023-06-05 $15.36 $15.37 $14.94 $14.94 $14.94 2,858,600
2023-06-02 $14.83 $15.17 $14.76 $15.08 $15.08 1,405,926
2023-06-01 $14.45 $14.75 $14.37 $14.58 $14.58 1,471,625
2023-05-31 $14.46 $14.56 $14.39 $14.42 $14.42 679,233
2023-05-30 $14.66 $14.68 $14.48 $14.66 $14.66 1,929,513
2023-05-26 $15.06 $15.07 $14.78 $14.89 $14.89 662,431
2023-05-25 $15.07 $15.09 $14.87 $15.00 $15.00 626,367
2023-05-24 $15.33 $15.37 $15.14 $15.29 $15.29 601,317
2023-05-23 $15.32 $15.47 $15.24 $15.26 $15.26 593,361
2023-05-22 $15.07 $15.33 $15.06 $15.21 $15.21 1,449,179
2023-05-19 $15.18 $15.28 $14.99 $15.07 $15.07 1,253,441
2023-05-18 $14.63 $15.04 $14.54 $15.02 $15.02 2,534,762
2023-05-17 $14.62 $14.79 $14.46 $14.70 $14.70 1,868,513
2023-05-16 $14.81 $14.87 $14.47 $14.47 $14.47 1,388,177
2023-05-15 $14.72 $14.96 $14.64 $14.85 $14.85 469,945
2023-05-12 $14.59 $14.65 $14.41 $14.64 $14.64 1,277,418
2023-05-11 $14.47 $14.56 $14.37 $14.48 $14.48 810,741
2023-05-10 $14.80 $14.83 $14.51 $14.63 $14.63 1,819,982
2023-05-09 $14.63 $14.87 $14.60 $14.72 $14.72 1,105,610
2023-05-08 $14.99 $15.10 $14.74 $14.75 $14.75 1,189,090
2023-05-05 $14.69 $14.86 $14.66 $14.74 $14.74 1,571,964
2023-05-04 $14.46 $14.63 $14.23 $14.30 $14.30 1,521,578
2023-05-03 $14.51 $14.73 $14.44 $14.47 $14.47 1,314,089
2023-05-02 $15.24 $15.24 $14.57 $14.76 $14.76 1,161,727
2023-05-01 $15.37 $15.59 $15.33 $15.44 $15.44 603,218
2023-04-28 $15.19 $15.64 $15.13 $15.55 $15.55 923,304
2023-04-27 $15.09 $15.27 $14.97 $15.19 $15.19 1,273,580
2023-04-26 $15.25 $15.33 $14.98 $15.10 $15.10 1,859,604
2023-04-25 $15.63 $15.63 $15.29 $15.35 $15.35 443,284
2023-04-24 $15.49 $15.84 $15.49 $15.78 $15.78 1,121,847
2023-04-21 $15.72 $15.72 $15.47 $15.54 $15.54 566,878
2023-04-20 $15.63 $15.69 $15.51 $15.66 $15.66 412,660
2023-04-19 $15.72 $15.83 $15.61 $15.82 $15.82 609,006
2023-04-18 $15.92 $15.96 $15.79 $15.93 $15.93 572,209
2023-04-17 $16.12 $16.20 $15.90 $15.94 $15.94 1,561,957
2023-04-14 $16.13 $16.23 $16.01 $16.14 $16.14 591,372
2023-04-13 $16.01 $16.17 $15.95 $16.10 $16.10 685,267
2023-04-12 $16.22 $16.22 $16.00 $16.01 $16.01 1,051,717
2023-04-11 $16.03 $16.18 $15.92 $16.13 $16.13 961,818
2023-04-10 $15.80 $16.12 $15.80 $15.96 $15.96 1,307,543
2023-04-06 $15.88 $15.88 $15.64 $15.67 $15.67 1,239,829
2023-04-05 $15.74 $15.90 $15.56 $15.90 $15.90 830,484
2023-04-04 $16.11 $16.11 $15.53 $15.72 $15.72 1,114,407
2023-04-03 $16.13 $16.29 $15.88 $16.09 $16.09 2,191,363
2023-03-31 $15.37 $15.55 $15.35 $15.52 $15.52 939,546
2023-03-30 $15.46 $15.46 $15.21 $15.31 $15.31 2,102,142
2023-03-29 $15.31 $15.34 $15.17 $15.29 $15.29 729,564
2023-03-28 $14.88 $15.22 $14.87 $15.12 $15.12 951,161
2023-03-27 $14.78 $15.02 $14.58 $14.91 $14.91 1,261,754
2023-03-24 $14.27 $14.66 $14.19 $14.63 $14.63 1,011,832
2023-03-23 $15.06 $15.22 $14.62 $14.75 $14.51 1,450,658
2023-03-22 $15.39 $15.42 $14.96 $14.97 $14.73 1,920,813
2023-03-21 $15.18 $15.42 $15.13 $15.37 $15.12 800,817
2023-03-20 $14.59 $15.02 $14.59 $14.89 $14.65 1,703,934
2023-03-17 $14.83 $14.88 $14.44 $14.58 $14.35 1,277,318
2023-03-16 $14.33 $14.95 $14.31 $14.93 $14.69 1,663,778
2023-03-15 $14.93 $14.96 $14.32 $14.60 $14.37 3,535,153
2023-03-14 $15.43 $15.87 $15.21 $15.47 $15.22 2,247,276
2023-03-13 $15.33 $15.74 $15.06 $15.37 $15.37 1,913,399
2023-03-10 $16.03 $16.24 $15.68 $15.74 $15.74 1,404,625
2023-03-09 $16.48 $16.70 $16.06 $16.07 $16.07 1,304,285
2023-03-08 $16.55 $16.70 $16.20 $16.38 $16.38 2,561,569
2023-03-07 $16.75 $16.77 $16.52 $16.60 $16.60 2,159,071
2023-03-06 $16.91 $16.91 $16.72 $16.81 $16.81 2,311,180
2023-03-03 $16.55 $17.14 $16.55 $17.07 $17.07 1,286,398
2023-03-02 $16.51 $16.81 $16.42 $16.73 $16.73 401,828
2023-03-01 $16.18 $16.61 $16.12 $16.57 $16.57 827,159
2023-02-28 $16.63 $16.64 $16.19 $16.19 $16.19 2,563,529
2023-02-27 $16.51 $16.64 $16.37 $16.51 $16.51 2,775,511
2023-02-24 $16.13 $16.55 $16.03 $16.52 $16.52 3,394,003
2023-02-23 $16.32 $16.45 $16.11 $16.37 $16.37 2,224,902
2023-02-22 $15.95 $16.18 $15.83 $16.03 $16.03 3,756,323
2023-02-21 $16.03 $16.12 $15.86 $15.92 $15.92 2,655,044
2023-02-17 $16.48 $16.48 $16.00 $16.08 $16.08 3,038,822
2023-02-16 $16.87 $17.08 $16.75 $16.75 $16.75 3,260,896
2023-02-15 $17.00 $17.00 $16.71 $16.94 $16.94 2,880,979
2023-02-14 $17.01 $17.33 $16.97 $17.24 $17.24 2,784,368
2023-02-13 $17.11 $17.25 $16.96 $17.15 $17.15 3,260,640
2023-02-10 $16.75 $17.25 $16.75 $17.25 $17.25 87,969,522
2023-02-09 $16.70 $16.76 $16.51 $16.53 $16.53 9,786,814
2023-02-08 $16.90 $16.97 $16.55 $16.70 $16.70 9,762,771
2023-02-07 $16.47 $16.93 $16.36 $16.88 $16.88 2,150,149
2023-02-06 $16.63 $16.70 $16.22 $16.35 $16.35 1,158,032
2023-02-03 $16.77 $17.03 $16.58 $16.62 $16.62 2,524,735
2023-02-02 $17.00 $17.01 $16.57 $16.75 $16.75 1,146,564
2023-02-01 $17.22 $17.26 $16.67 $16.97 $16.97 1,209,420
2023-01-31 $17.14 $17.35 $17.04 $17.34 $17.34 472,591
2023-01-30 $17.39 $17.48 $17.13 $17.13 $17.13 623,382
2023-01-27 $17.77 $17.91 $17.57 $17.57 $17.57 1,349,191
2023-01-26 $17.67 $17.78 $17.30 $17.78 $17.78 870,602
2023-01-25 $17.44 $17.49 $17.12 $17.49 $17.49 631,099
2023-01-24 $17.66 $17.66 $17.34 $17.55 $17.55 851,776
2023-01-23 $17.65 $17.86 $17.63 $17.70 $17.70 560,303
2023-01-20 $17.39 $17.61 $17.22 $17.54 $17.54 729,437
2023-01-19 $17.05 $17.40 $16.98 $17.32 $17.32 392,307
2023-01-18 $17.57 $17.81 $17.13 $17.13 $17.13 521,028
2023-01-17 $17.56 $17.68 $17.40 $17.46 $17.46 818,601
2023-01-13 $17.42 $17.52 $17.21 $17.46 $17.46 1,218,116
2023-01-12 $17.22 $17.62 $17.20 $17.50 $17.50 874,245
2023-01-11 $17.21 $17.21 $16.90 $17.06 $17.06 753,889
2023-01-10 $17.00 $17.05 $16.71 $17.00 $17.00 696,636
2023-01-09 $17.09 $17.25 $16.89 $16.93 $16.93 702,549
2023-01-06 $16.56 $16.92 $16.56 $16.74 $16.74 933,034
2023-01-05 $16.29 $16.49 $16.20 $16.39 $16.39 1,127,309
2023-01-04 $15.97 $16.45 $15.92 $16.32 $16.32 1,563,538
2023-01-03 $16.96 $17.02 $16.06 $16.20 $16.20 1,160,749
2022-12-30 $16.93 $17.11 $16.88 $17.09 $17.09 1,690,048
2022-12-29 $16.72 $17.10 $16.72 $17.01 $17.01 1,946,412
2022-12-28 $17.36 $17.36 $16.77 $16.78 $16.78 1,655,226
2022-12-27 $17.45 $17.53 $17.34 $17.45 $17.45 873,260
2022-12-23 $17.03 $17.40 $16.93 $17.39 $17.39 641,442
2022-12-22 $17.54 $17.54 $16.66 $16.99 $16.87 875,923
2022-12-21 $17.46 $17.59 $17.21 $17.58 $17.45 630,055
2022-12-20 $16.94 $17.21 $16.94 $17.12 $17.00 2,150,392
2022-12-19 $17.25 $17.31 $16.87 $16.99 $16.87 523,615
2022-12-16 $17.11 $17.24 $16.91 $17.18 $17.06 986,073
2022-12-15 $17.34 $17.53 $17.19 $17.51 $17.38 603,718
2022-12-14 $17.75 $17.83 $17.38 $17.55 $17.42 806,128
2022-12-13 $17.77 $17.83 $17.48 $17.61 $17.48 742,664
2022-12-12 $16.86 $17.30 $16.81 $17.26 $17.14 1,413,301
2022-12-09 $17.08 $17.21 $16.75 $16.77 $16.65 1,626,664
2022-12-08 $17.66 $17.71 $17.01 $17.08 $16.96 902,421
2022-12-07 $17.33 $17.56 $17.19 $17.33 $17.21 1,123,146
2022-12-06 $17.77 $18.00 $17.23 $17.33 $17.21 1,004,272
2022-12-05 $18.74 $18.83 $17.77 $17.87 $17.87 1,461,901
2022-12-02 $18.51 $18.70 $18.47 $18.58 $18.58 1,268,468
2022-12-01 $19.06 $19.11 $18.65 $18.65 $18.65 1,877,362
2022-11-30 $18.84 $18.92 $18.47 $18.87 $18.87 1,612,736
2022-11-29 $18.68 $18.83 $18.51 $18.63 $18.63 636,576
2022-11-28 $18.47 $18.71 $18.41 $18.42 $18.42 853,255
2022-11-25 $19.04 $19.15 $18.94 $18.98 $18.98 516,077
2022-11-23 $18.91 $19.16 $18.79 $18.99 $18.99 553,906
2022-11-22 $18.69 $19.17 $18.65 $19.12 $19.12 1,319,123
2022-11-21 $18.42 $18.50 $17.86 $18.41 $18.41 1,141,479
2022-11-18 $18.57 $18.80 $18.29 $18.75 $18.75 986,394
2022-11-17 $18.60 $18.91 $18.53 $18.89 $18.89 696,738
2022-11-16 $19.20 $19.25 $18.85 $18.93 $18.93 679,731
2022-11-15 $19.22 $19.46 $19.03 $19.40 $19.40 904,962
2022-11-14 $19.20 $19.47 $19.04 $19.04 $19.04 1,491,197
2022-11-11 $19.13 $19.45 $18.97 $19.17 $19.17 1,877,053
2022-11-10 $18.64 $18.81 $18.33 $18.78 $18.78 1,008,021
2022-11-09 $19.02 $19.02 $18.15 $18.21 $18.21 1,461,019
2022-11-08 $19.31 $19.33 $18.95 $19.27 $19.27 1,685,699
2022-11-07 $19.14 $19.43 $19.06 $19.35 $19.35 1,955,690
2022-11-04 $19.12 $19.23 $18.60 $18.93 $18.93 1,942,490
2022-11-03 $18.23 $18.82 $18.18 $18.70 $18.70 1,847,670
2022-11-02 $18.80 $18.95 $18.30 $18.33 $18.33 1,001,102
2022-11-01 $19.02 $19.02 $18.72 $18.78 $18.78 806,205
2022-10-31 $18.35 $18.86 $18.33 $18.67 $18.67 703,270
2022-10-28 $18.61 $18.74 $18.03 $18.42 $18.42 1,130,297
2022-10-27 $18.69 $18.88 $18.43 $18.44 $18.44 830,738
2022-10-26 $18.29 $18.59 $18.25 $18.39 $18.39 739,129
2022-10-25 $17.93 $18.16 $17.80 $18.12 $18.12 734,422
2022-10-24 $17.90 $18.06 $17.79 $17.92 $17.92 511,731
2022-10-21 $17.62 $17.90 $17.40 $17.88 $17.88 1,159,680
2022-10-20 $17.85 $17.99 $17.45 $17.55 $17.55 429,912
2022-10-19 $17.29 $17.73 $17.25 $17.68 $17.68 535,870
2022-10-18 $17.34 $17.51 $17.02 $17.33 $17.33 666,382
2022-10-17 $17.13 $17.34 $17.04 $17.10 $17.10 733,481
2022-10-14 $17.51 $17.73 $16.82 $16.82 $16.82 2,475,494
2022-10-13 $16.78 $17.73 $16.78 $17.66 $17.66 1,111,139
2022-10-12 $16.90 $17.18 $16.63 $17.07 $17.07 808,578
2022-10-11 $16.74 $17.25 $16.63 $16.95 $16.95 1,137,922
2022-10-10 $17.37 $17.63 $16.95 $17.03 $17.03 632,010
2022-10-07 $17.49 $17.72 $17.23 $17.33 $17.33 1,185,851
2022-10-06 $17.30 $17.64 $17.30 $17.50 $17.50 1,264,311
2022-10-05 $17.13 $17.53 $16.79 $17.39 $17.39 1,436,118
2022-10-04 $16.77 $17.20 $16.71 $17.20 $17.20 892,285
2022-10-03 $16.13 $16.54 $16.13 $16.44 $16.44 752,293
2022-09-30 $15.50 $15.84 $15.36 $15.61 $15.61 1,081,014
2022-09-29 $15.55 $15.65 $15.16 $15.64 $15.64 1,090,120
2022-09-28 $15.03 $15.75 $14.96 $15.70 $15.70 1,317,698
2022-09-27 $14.95 $15.21 $14.80 $14.91 $14.91 1,966,160
2022-09-26 $15.07 $15.26 $14.67 $14.67 $14.67 2,582,597
2022-09-23 $15.77 $15.77 $14.99 $15.15 $15.15 1,968,508
2022-09-22 $17.01 $17.10 $16.48 $16.49 $16.38 691,336
2022-09-21 $17.38 $17.38 $16.77 $16.77 $16.66 1,339,738
2022-09-20 $17.11 $17.17 $16.84 $17.09 $16.97 1,268,675
2022-09-19 $16.68 $17.26 $16.65 $17.20 $17.08 874,679
2022-09-16 $17.57 $17.57 $16.87 $17.16 $17.04 733,081
2022-09-15 $17.84 $17.99 $17.62 $17.69 $17.57 837,783
2022-09-14 $17.79 $18.36 $17.79 $18.23 $18.11 1,029,916
2022-09-13 $17.71 $17.99 $17.47 $17.54 $17.42 1,002,175
2022-09-12 $17.89 $18.06 $17.67 $17.96 $17.84 772,858
2022-09-09 $17.59 $17.76 $17.42 $17.66 $17.54 981,961
2022-09-08 $17.18 $17.37 $17.07 $17.27 $17.15 1,091,925
2022-09-07 $16.87 $17.19 $16.75 $17.12 $17.12 1,533,668
2022-09-06 $17.67 $17.67 $17.22 $17.25 $17.25 987,065
2022-09-02 $17.58 $17.67 $17.29 $17.48 $17.48 1,166,335
2022-09-01 $17.34 $17.38 $16.97 $17.13 $17.13 1,745,006
2022-08-31 $17.20 $17.85 $17.09 $17.63 $17.63 2,269,235
2022-08-30 $18.00 $18.00 $17.38 $17.55 $17.55 1,805,037
2022-08-29 $17.98 $18.57 $17.93 $18.25 $18.25 1,318,092
2022-08-26 $18.33 $18.51 $18.05 $18.09 $18.09 692,789
2022-08-25 $18.35 $18.39 $18.13 $18.30 $18.30 1,238,749
2022-08-24 $17.94 $18.25 $17.84 $18.23 $18.23 1,140,942
2022-08-23 $17.79 $18.28 $17.79 $17.89 $17.89 1,285,988
2022-08-22 $17.26 $17.61 $17.04 $17.52 $17.52 902,964
2022-08-19 $17.44 $17.53 $17.29 $17.42 $17.42 1,520,366
2022-08-18 $17.20 $17.58 $17.20 $17.54 $17.54 1,020,266
2022-08-17 $16.92 $17.17 $16.74 $16.98 $16.98 732,255
2022-08-16 $17.03 $17.24 $16.76 $16.91 $16.91 1,035,939
2022-08-15 $16.62 $16.95 $16.36 $16.86 $16.86 1,307,434
2022-08-12 $17.02 $17.18 $16.88 $17.15 $17.15 1,528,690
2022-08-11 $16.76 $17.20 $16.73 $17.07 $17.07 1,164,290
2022-08-10 $16.28 $16.49 $15.94 $16.42 $16.42 1,080,089
2022-08-09 $16.04 $16.38 $16.04 $16.20 $16.20 1,116,615
2022-08-08 $15.80 $16.03 $15.77 $15.87 $15.87 515,782
2022-08-05 $15.27 $15.97 $15.25 $15.79 $15.79 802,033
2022-08-04 $15.96 $15.96 $15.41 $15.43 $15.43 1,994,590
2022-08-03 $16.54 $16.54 $15.85 $16.06 $16.06 637,549
2022-08-02 $16.39 $16.60 $16.21 $16.44 $16.44 1,009,862
2022-08-01 $16.50 $16.60 $16.21 $16.48 $16.48 884,677
2022-07-29 $16.56 $16.85 $16.54 $16.80 $16.80 813,815
2022-07-28 $16.41 $16.56 $15.98 $16.28 $16.28 1,030,772
2022-07-27 $15.94 $16.31 $15.78 $16.26 $16.26 958,818
2022-07-26 $16.08 $16.16 $15.65 $15.81 $15.81 977,613
2022-07-25 $15.33 $15.87 $15.19 $15.85 $15.85 778,604
2022-07-22 $15.39 $15.58 $15.06 $15.14 $15.14 595,948
2022-07-21 $15.22 $15.37 $14.88 $15.36 $15.36 881,159
2022-07-20 $15.17 $15.68 $15.08 $15.63 $15.63 883,613
2022-07-19 $14.85 $15.33 $14.78 $15.31 $15.31 542,879
2022-07-18 $14.75 $15.05 $14.73 $14.81 $14.81 646,841
2022-07-15 $14.38 $14.41 $14.07 $14.38 $14.38 647,452
2022-07-14 $13.95 $14.15 $13.67 $14.14 $14.14 1,834,689
2022-07-13 $14.07 $14.60 $14.07 $14.38 $14.38 2,895,909
2022-07-12 $14.21 $14.42 $13.99 $14.24 $14.24 1,110,651
2022-07-11 $14.68 $14.83 $14.42 $14.60 $14.60 483,519
2022-07-08 $14.97 $15.01 $14.56 $14.77 $14.77 1,323,973
2022-07-07 $14.40 $14.92 $14.40 $14.78 $14.78 1,156,423
2022-07-06 $14.16 $14.42 $13.61 $14.03 $14.03 1,634,287
2022-07-05 $14.55 $14.58 $13.94 $14.32 $14.32 1,893,010
2022-07-01 $14.91 $14.96 $14.41 $14.89 $14.89 2,693,153
2022-06-30 $14.69 $15.01 $14.54 $14.76 $14.76 1,850,118
2022-06-29 $15.73 $15.73 $14.92 $14.97 $14.97 1,733,183
2022-06-28 $15.57 $15.79 $15.30 $15.54 $15.54 1,056,298
2022-06-27 $14.88 $15.28 $14.86 $15.19 $15.19 1,000,262
2022-06-24 $14.76 $15.00 $14.59 $14.72 $14.72 1,073,149
2022-06-23 $15.15 $15.24 $14.38 $14.62 $14.51 1,694,470
2022-06-22 $14.93 $15.33 $14.85 $15.05 $14.94 1,638,400
2022-06-21 $15.32 $15.81 $15.31 $15.65 $15.53 1,783,918
2022-06-17 $15.54 $15.64 $14.72 $14.98 $14.87 3,799,324
2022-06-16 $16.22 $16.28 $15.52 $15.63 $15.51 1,459,400
2022-06-15 $16.92 $17.04 $16.32 $16.66 $16.53 1,529,317
2022-06-14 $17.24 $17.41 $16.66 $16.91 $16.78 1,280,354
2022-06-13 $17.26 $17.26 $16.46 $16.76 $16.63 2,421,016
2022-06-10 $17.93 $18.16 $17.62 $17.82 $17.68 1,726,369
2022-06-09 $18.50 $18.56 $18.17 $18.17 $18.03 923,100
2022-06-08 $18.79 $18.86 $18.51 $18.60 $18.46 1,158,461
2022-06-07 $18.15 $18.75 $18.15 $18.74 $18.60 1,004,159
2022-06-06 $18.34 $18.43 $18.11 $18.24 $18.10 1,075,223
2022-06-03 $17.90 $18.20 $17.89 $18.14 $18.00 1,958,104
2022-06-02 $17.76 $18.08 $17.69 $17.95 $17.81 1,068,658
2022-06-01 $17.83 $17.99 $17.54 $17.86 $17.72 904,386
2022-05-31 $18.08 $18.28 $17.51 $17.59 $17.46 1,768,333
2022-05-27 $17.30 $17.83 $17.24 $17.81 $17.67 1,390,425
2022-05-26 $17.18 $17.47 $17.17 $17.33 $17.20 1,152,601
2022-05-25 $16.65 $17.07 $16.65 $17.05 $16.92 974,932
2022-05-24 $16.46 $16.64 $16.19 $16.57 $16.44 1,730,728
2022-05-23 $16.37 $16.67 $16.17 $16.64 $16.51 1,777,411
2022-05-20 $16.25 $16.45 $15.79 $16.19 $16.07 2,158,950
2022-05-19 $15.80 $16.39 $15.80 $16.11 $15.99 2,473,903
2022-05-18 $16.74 $16.74 $15.91 $16.16 $16.04 1,467,665
2022-05-17 $16.66 $16.70 $16.40 $16.64 $16.51 1,523,076
2022-05-16 $16.07 $16.50 $16.07 $16.35 $16.23 2,701,660
2022-05-13 $15.63 $16.13 $15.62 $16.05 $15.93 2,220,372
2022-05-12 $15.23 $15.46 $14.90 $15.33 $15.21 2,796,919
2022-05-11 $15.53 $15.97 $15.29 $15.33 $15.21 1,953,965
2022-05-10 $15.41 $15.75 $14.90 $15.30 $15.18 1,735,412
2022-05-09 $16.33 $16.33 $15.12 $15.19 $15.07 1,331,060
2022-05-06 $16.49 $16.69 $16.06 $16.69 $16.56 1,561,602
2022-05-05 $16.65 $16.73 $15.98 $16.32 $16.20 1,419,314
2022-05-04 $16.22 $16.65 $15.92 $16.63 $16.50 1,751,896
2022-05-03 $15.36 $15.94 $15.36 $15.90 $15.78 1,121,180
2022-05-02 $14.99 $15.31 $14.90 $15.31 $15.19 1,621,924
2022-04-29 $15.51 $15.65 $15.05 $15.12 $15.00 1,169,891
2022-04-28 $15.21 $15.62 $14.81 $15.49 $15.37 1,173,892
2022-04-27 $15.00 $15.23 $14.71 $15.09 $14.97 1,872,223
2022-04-26 $14.97 $15.26 $14.79 $14.86 $14.75 1,185,982
2022-04-25 $14.94 $14.98 $14.33 $14.93 $14.82 2,395,352
2022-04-22 $15.79 $15.95 $15.30 $15.33 $15.21 9,612,536
2022-04-21 $16.65 $16.67 $15.78 $15.85 $15.73 831,750
2022-04-20 $16.53 $16.62 $16.31 $16.50 $16.37 1,234,481
2022-04-19 $16.42 $16.63 $16.33 $16.45 $16.32 1,215,803
2022-04-18 $16.44 $16.60 $16.29 $16.52 $16.39 1,997,321
2022-04-14 $16.24 $16.41 $16.17 $16.27 $16.15 886,876
2022-04-13 $16.19 $16.29 $15.94 $16.28 $16.16 717,466
2022-04-12 $16.04 $16.30 $15.97 $15.99 $15.87 1,086,199
2022-04-11 $16.01 $16.01 $15.75 $15.80 $15.68 1,425,053
2022-04-08 $15.89 $16.29 $15.89 $16.22 $16.10 500,651
2022-04-07 $15.83 $15.91 $15.43 $15.83 $15.71 1,122,065
2022-04-06 $15.85 $15.96 $15.55 $15.69 $15.57 886,341
2022-04-05 $16.24 $16.36 $15.78 $15.81 $15.69 1,825,308
2022-04-04 $16.25 $16.31 $16.01 $16.16 $16.04 1,180,731
2022-04-01 $15.93 $16.20 $15.93 $16.11 $15.99 1,044,492
2022-03-31 $16.01 $16.29 $15.92 $15.93 $15.81 937,364
2022-03-30 $16.12 $16.29 $16.00 $16.08 $15.96 1,249,822
2022-03-29 $15.70 $15.99 $15.47 $15.97 $15.85 1,420,479
2022-03-28 $16.09 $16.09 $15.90 $15.99 $15.87 1,861,978
2022-03-25 $15.91 $16.39 $15.91 $16.37 $16.25 1,313,356
2022-03-24 $15.97 $16.09 $15.92 $16.00 $15.83 693,343
2022-03-23 $15.88 $16.05 $15.82 $15.91 $15.74 2,222,770
2022-03-22 $15.69 $15.76 $15.45 $15.62 $15.46 1,150,465
2022-03-21 $15.46 $15.73 $15.45 $15.70 $15.53 1,440,527
2022-03-18 $15.15 $15.22 $15.06 $15.15 $14.99 729,290
2022-03-17 $14.87 $15.19 $14.82 $15.14 $14.98 733,491
2022-03-16 $14.56 $14.66 $14.34 $14.55 $14.40 1,509,919
2022-03-15 $14.34 $14.60 $14.13 $14.52 $14.37 1,622,552
2022-03-14 $15.03 $15.05 $14.55 $14.77 $14.61 2,224,217
2022-03-11 $15.37 $15.56 $15.26 $15.47 $15.31 69,308,668
2022-03-10 $15.25 $15.53 $15.08 $15.50 $15.34 4,760,590
2022-03-09 $14.96 $15.32 $14.63 $15.12 $14.96 9,129,650
2022-03-08 $15.53 $15.86 $14.93 $15.34 $15.18 2,729,384
2022-03-07 $15.31 $15.60 $14.94 $15.21 $15.05 1,863,713
2022-03-04 $14.67 $15.14 $14.67 $15.13 $14.97 1,539,554
2022-03-03 $14.64 $14.79 $14.55 $14.68 $14.53 1,138,258
2022-03-02 $14.64 $14.85 $14.50 $14.73 $14.58 1,391,345
2022-03-01 $14.51 $14.68 $14.25 $14.46 $14.31 1,150,170
2022-02-28 $13.84 $14.37 $13.82 $14.37 $14.22 2,180,990
2022-02-25 $13.58 $13.87 $13.54 $13.85 $13.70 1,058,924
2022-02-24 $13.76 $13.76 $13.15 $13.52 $13.38 2,139,008
2022-02-23 $13.48 $13.69 $13.42 $13.49 $13.35 814,506
2022-02-22 $14.13 $14.13 $13.27 $13.45 $13.31 1,221,398
2022-02-18 $13.70 $13.91 $13.62 $13.73 $13.59 1,095,300
2022-02-17 $13.88 $14.04 $13.78 $13.84 $13.69 742,424
2022-02-16 $13.91 $14.12 $13.81 $13.88 $13.73 993,491
2022-02-15 $13.60 $13.85 $13.48 $13.79 $13.64 1,578,134
2022-02-14 $14.26 $14.26 $13.81 $13.91 $13.76 1,193,604
2022-02-11 $14.00 $14.32 $13.90 $14.31 $14.16 941,258
2022-02-10 $13.86 $14.19 $13.78 $13.86 $13.71 2,001,452
2022-02-09 $13.84 $14.04 $13.81 $13.94 $13.79 652,335
2022-02-08 $13.92 $13.96 $13.60 $13.73 $13.59 1,080,801
2022-02-07 $13.88 $14.11 $13.73 $13.97 $13.82 1,714,485
2022-02-04 $13.87 $14.16 $13.84 $13.90 $13.75 996,178
2022-02-03 $13.81 $13.81 $13.57 $13.71 $13.57 515,263
2022-02-02 $13.85 $13.90 $13.63 $13.87 $13.72 817,696
2022-02-01 $13.39 $13.84 $13.29 $13.83 $13.68 2,411,869
2022-01-31 $13.29 $13.52 $13.09 $13.46 $13.32 1,246,110
2022-01-28 $13.30 $13.37 $13.01 $13.31 $13.17 1,632,157
2022-01-27 $13.47 $13.60 $13.02 $13.24 $13.10 1,574,356
2022-01-26 $13.44 $13.54 $13.04 $13.18 $13.04 1,651,851
2022-01-25 $12.69 $13.28 $12.43 $13.19 $13.05 1,743,982
2022-01-24 $12.38 $12.78 $12.03 $12.75 $12.62 1,581,372
2022-01-21 $12.93 $12.93 $12.53 $12.66 $12.53 1,653,582
2022-01-20 $13.24 $13.47 $12.98 $13.01 $12.87 996,905
2022-01-19 $13.56 $13.56 $13.15 $13.24 $13.10 649,352
2022-01-18 $13.64 $13.65 $13.24 $13.40 $13.26 903,392
2022-01-14 $13.18 $13.50 $13.18 $13.48 $13.34 1,037,710
2022-01-13 $13.29 $13.39 $13.10 $13.15 $13.01 621,549
2022-01-12 $13.27 $13.31 $13.10 $13.26 $13.12 680,080
2022-01-11 $12.89 $13.19 $12.76 $13.18 $13.04 705,685
2022-01-10 $12.82 $12.86 $12.57 $12.78 $12.65 704,163
2022-01-07 $12.79 $12.86 $12.68 $12.83 $12.70 1,087,476
2022-01-06 $12.69 $12.78 $12.48 $12.72 $12.59 1,303,895
2022-01-05 $12.73 $12.81 $12.41 $12.41 $12.28 917,758
2022-01-04 $12.43 $12.66 $12.41 $12.61 $12.48 940,570
2022-01-03 $11.94 $12.26 $11.94 $12.26 $12.13 1,177,086
2021-12-31 $11.88 $11.97 $11.86 $11.92 $11.79 231,527
2021-12-30 $11.99 $12.09 $11.90 $11.90 $11.77 294,033
2021-12-29 $12.04 $12.10 $11.93 $12.00 $11.87 237,699
2021-12-28 $12.17 $12.21 $12.00 $12.07 $11.94 951,036
2021-12-27 $11.78 $12.10 $11.67 $12.09 $11.96 634,519
2021-12-23 $11.85 $11.93 $11.81 $11.82 $11.70 696,209
2021-12-22 $11.81 $11.96 $11.69 $11.88 $11.69 365,310
2021-12-21 $11.55 $11.86 $11.55 $11.83 $11.64 419,109
2021-12-20 $11.32 $11.41 $11.15 $11.40 $11.22 1,171,289
2021-12-17 $11.67 $11.75 $11.45 $11.62 $11.44 1,175,388
2021-12-16 $11.94 $12.08 $11.74 $11.78 $11.59 435,280
2021-12-15 $11.79 $11.83 $11.44 $11.78 $11.59 518,843
2021-12-14 $11.81 $11.99 $11.77 $11.81 $11.62 682,162
2021-12-13 $12.16 $12.19 $11.88 $11.93 $11.74 930,476
2021-12-10 $12.36 $12.36 $12.03 $12.27 $12.08 775,070
2021-12-09 $12.33 $12.36 $12.17 $12.19 $12.00 1,079,666
2021-12-08 $12.48 $12.51 $12.40 $12.42 $12.22 1,890,846
2021-12-07 $12.29 $12.58 $12.29 $12.45 $12.25 804,543
2021-12-06 $12.05 $12.20 $11.81 $12.08 $11.89 516,144
2021-12-03 $12.29 $12.32 $11.77 $11.89 $11.70 619,108
2021-12-02 $11.70 $12.13 $11.65 $12.07 $11.88 677,049
2021-12-01 $12.32 $12.39 $11.76 $11.76 $11.57 760,040
2021-11-30 $12.08 $12.25 $11.91 $12.02 $11.83 776,165
2021-11-29 $12.56 $12.66 $12.29 $12.35 $12.16 512,991
2021-11-26 $12.20 $12.30 $11.94 $12.25 $12.06 608,132
2021-11-24 $12.58 $12.86 $12.58 $12.80 $12.60 332,177
2021-11-23 $12.41 $12.65 $12.39 $12.62 $12.42 510,927
2021-11-22 $12.14 $12.47 $12.14 $12.26 $12.07 841,550
2021-11-19 $12.26 $12.30 $12.06 $12.11 $11.92 242,150
2021-11-18 $12.53 $12.61 $12.29 $12.47 $12.27 188,399
2021-11-17 $12.65 $12.80 $12.47 $12.49 $12.29 348,576
2021-11-16 $12.85 $12.85 $12.70 $12.75 $12.55 399,114
2021-11-15 $12.74 $12.86 $12.60 $12.80 $12.60 1,344,377
2021-11-12 $12.67 $12.79 $12.66 $12.75 $12.55 239,316
2021-11-11 $12.67 $12.84 $12.65 $12.75 $12.55 165,396
2021-11-10 $12.94 $12.97 $12.50 $12.60 $12.40 578,784
2021-11-09 $13.08 $13.09 $12.81 $13.04 $12.83 414,983
2021-11-08 $13.01 $13.17 $13.00 $13.05 $12.84 345,549
2021-11-05 $12.90 $12.94 $12.76 $12.89 $12.69 445,282
2021-11-04 $12.92 $12.96 $12.59 $12.73 $12.53 545,502
2021-11-03 $12.71 $12.95 $12.70 $12.77 $12.57 802,503
2021-11-02 $12.93 $13.03 $12.83 $12.88 $12.68 928,539
2021-11-01 $12.85 $12.99 $12.81 $12.98 $12.78 1,124,257
2021-10-29 $12.81 $12.83 $12.62 $12.68 $12.48 271,970
2021-10-28 $12.64 $12.80 $12.63 $12.79 $12.59 737,314
2021-10-27 $12.90 $12.99 $12.65 $12.65 $12.45 381,421
2021-10-26 $13.05 $13.09 $12.90 $12.96 $12.76 843,052
2021-10-25 $13.01 $13.07 $12.89 $13.00 $12.80 921,538
2021-10-22 $12.76 $12.80 $12.58 $12.79 $12.59 969,489
2021-10-21 $12.81 $12.85 $12.60 $12.67 $12.47 272,500
2021-10-20 $12.77 $12.89 $12.69 $12.89 $12.69 305,074
2021-10-19 $12.89 $12.98 $12.76 $12.88 $12.68 359,812
2021-10-18 $12.91 $13.03 $12.72 $12.79 $12.59 317,857
2021-10-15 $12.84 $12.88 $12.73 $12.75 $12.55 585,753
2021-10-14 $12.73 $12.77 $12.60 $12.71 $12.51 486,447
2021-10-13 $12.45 $12.60 $12.31 $12.55 $12.35 291,103
2021-10-12 $12.50 $12.68 $12.45 $12.55 $12.35 271,801
2021-10-11 $12.63 $12.75 $12.47 $12.47 $12.27 382,975
2021-10-08 $12.25 $12.45 $12.25 $12.43 $12.23 506,305
2021-10-07 $12.00 $12.18 $11.95 $12.12 $11.92 437,325
2021-10-06 $11.86 $11.98 $11.69 $11.93 $11.74 1,740,702
2021-10-05 $12.14 $12.28 $11.89 $12.05 $11.86 976,629
2021-10-04 $11.94 $12.09 $11.87 $11.98 $11.79 537,053
2021-10-01 $11.57 $11.78 $11.51 $11.77 $11.58 1,696,104
2021-09-30 $11.60 $11.68 $11.44 $11.48 $11.30 879,760
2021-09-29 $11.55 $11.69 $11.46 $11.60 $11.42 951,651
2021-09-28 $11.79 $11.86 $11.58 $11.60 $11.42 164,736
2021-09-27 $11.37 $11.69 $11.37 $11.67 $11.49 324,586
2021-09-24 $11.00 $11.20 $11.00 $11.13 $10.95 271,840
2021-09-23 $10.86 $11.12 $10.78 $11.08 $10.91 162,451
2021-09-22 $10.66 $10.89 $10.66 $10.80 $10.60 228,412
2021-09-21 $10.59 $10.65 $10.33 $10.49 $10.29 377,379
2021-09-20 $10.54 $10.62 $10.32 $10.47 $10.27 288,292
2021-09-17 $10.86 $11.00 $10.80 $10.82 $10.61 163,021
2021-09-16 $11.04 $11.04 $10.85 $10.92 $10.71 115,188
2021-09-15 $10.75 $11.07 $10.75 $11.07 $10.86 218,070
2021-09-14 $10.87 $10.87 $10.55 $10.60 $10.40 157,730
2021-09-13 $10.52 $10.78 $10.52 $10.76 $10.56 248,676
2021-09-10 $10.54 $10.58 $10.38 $10.38 $10.18 170,483
2021-09-09 $10.38 $10.57 $10.31 $10.43 $10.23 150,958
2021-09-08 $10.58 $10.68 $10.39 $10.41 $10.21 506,482
2021-09-07 $10.50 $10.64 $10.46 $10.48 $10.28 168,086
2021-09-03 $10.58 $10.67 $10.53 $10.57 $10.37 187,924
2021-09-02 $10.42 $10.70 $10.42 $10.59 $10.39 196,381
2021-09-01 $10.35 $10.42 $10.28 $10.31 $10.11 308,774
2021-08-31 $10.34 $10.46 $10.30 $10.38 $10.18 267,529
2021-08-30 $10.55 $10.56 $10.38 $10.39 $10.19 297,519
2021-08-27 $10.22 $10.55 $10.22 $10.48 $10.28 325,155
2021-08-26 $10.21 $10.27 $10.08 $10.12 $9.93 435,460
2021-08-25 $10.13 $10.34 $10.09 $10.27 $10.08 1,604,467
2021-08-24 $10.09 $10.20 $10.07 $10.15 $9.96 124,486
2021-08-23 $9.86 $10.02 $9.86 $10.00 $9.81 218,930
2021-08-20 $9.51 $9.68 $9.51 $9.63 $9.45 350,235
2021-08-19 $9.62 $9.71 $9.44 $9.56 $9.38 536,104
2021-08-18 $10.04 $10.09 $9.80 $9.80 $9.61 406,091
2021-08-17 $10.02 $10.16 $9.93 $10.00 $9.81 230,605
2021-08-16 $10.20 $10.20 $10.09 $10.10 $9.91 1,739,472
2021-08-13 $10.54 $10.54 $10.33 $10.36 $10.16 905,544
2021-08-12 $10.55 $10.59 $10.41 $10.54 $10.34 433,404
2021-08-11 $10.48 $10.55 $10.38 $10.55 $10.35 135,807
2021-08-10 $10.36 $10.53 $10.35 $10.52 $10.32 75,459
2021-08-09 $10.24 $10.36 $10.19 $10.30 $10.10 776,180
2021-08-06 $10.42 $10.45 $10.34 $10.39 $10.19 165,326
2021-08-05 $10.24 $10.44 $10.20 $10.30 $10.10 203,126
2021-08-04 $10.26 $10.39 $10.15 $10.15 $9.96 636,987
2021-08-03 $10.16 $10.43 $10.12 $10.43 $10.23 331,667
2021-08-02 $10.35 $10.54 $10.18 $10.20 $10.01 2,619,808
2021-07-30 $10.36 $10.43 $10.26 $10.32 $10.12 310,523
2021-07-29 $10.56 $10.56 $10.37 $10.41 $10.21 66,240
2021-07-28 $10.33 $10.52 $10.20 $10.42 $10.22 393,416
2021-07-27 $10.37 $10.37 $10.16 $10.25 $10.06 278,959
2021-07-26 $10.24 $10.53 $10.24 $10.46 $10.26 245,168
2021-07-23 $10.37 $10.37 $10.12 $10.25 $10.06 611,533
2021-07-22 $10.45 $10.45 $10.22 $10.33 $10.13 505,808
2021-07-21 $10.22 $10.52 $10.22 $10.44 $10.24 282,692
2021-07-20 $9.89 $10.12 $9.83 $10.06 $9.87 317,727
2021-07-19 $9.90 $9.99 $9.71 $9.86 $9.67 1,265,043
2021-07-16 $10.59 $10.59 $10.18 $10.20 $10.01 525,338
2021-07-15 $10.57 $10.68 $10.42 $10.49 $10.29 316,968
2021-07-14 $11.16 $11.24 $10.65 $10.69 $10.49 599,859
2021-07-13 $11.20 $11.25 $11.11 $11.12 $10.91 147,342
2021-07-12 $11.17 $11.34 $11.09 $11.26 $11.05 128,777
2021-07-09 $11.17 $11.29 $11.05 $11.28 $11.07 117,053
2021-07-08 $10.82 $11.13 $10.78 $11.03 $10.82 379,442
2021-07-07 $11.23 $11.30 $10.93 $11.05 $10.84 735,629
2021-07-06 $11.60 $11.60 $11.16 $11.25 $11.04 1,247,443
2021-07-02 $11.62 $11.63 $11.50 $11.61 $11.39 195,995
2021-07-01 $11.66 $11.72 $11.52 $11.64 $11.42 1,499,134
2021-06-30 $11.30 $11.43 $11.29 $11.41 $11.19 151,879
2021-06-29 $11.38 $11.42 $11.23 $11.24 $11.03 174,511
2021-06-28 $11.62 $11.62 $11.22 $11.28 $11.07 306,907
2021-06-25 $11.53 $11.60 $11.51 $11.59 $11.37 220,649
2021-06-24 $11.37 $11.49 $11.32 $11.46 $11.24 497,540
2021-06-23 $11.41 $11.54 $11.32 $11.32 $11.10 519,701
2021-06-22 $11.23 $11.31 $11.13 $11.28 $11.06 326,420
2021-06-21 $10.90 $11.26 $10.90 $11.25 $11.03 174,531
2021-06-18 $10.90 $11.02 $10.80 $10.81 $10.60 337,496
2021-06-17 $11.43 $11.50 $10.93 $11.07 $10.86 500,705
2021-06-16 $11.44 $11.59 $11.34 $11.45 $11.23 94,880
2021-06-15 $11.42 $11.51 $11.32 $11.48 $11.26 134,943
2021-06-14 $11.52 $11.58 $11.29 $11.35 $11.13 390,116
2021-06-11 $11.46 $11.53 $11.43 $11.43 $11.21 91,177
2021-06-10 $11.51 $11.55 $11.27 $11.39 $11.17 237,756
2021-06-09 $11.53 $11.53 $11.36 $11.36 $11.14 136,442
2021-06-08 $11.33 $11.50 $11.20 $11.48 $11.26 660,389
2021-06-07 $11.34 $11.42 $11.33 $11.36 $11.14 115,816
2021-06-04 $11.40 $11.40 $11.21 $11.33 $11.11 115,255
2021-06-03 $11.27 $11.38 $11.21 $11.28 $11.06 139,291
2021-06-02 $11.20 $11.39 $11.08 $11.32 $11.10 231,669
2021-06-01 $10.88 $11.18 $10.88 $11.16 $10.94 712,220
2021-05-28 $10.77 $10.77 $10.66 $10.69 $10.48 160,741
2021-05-27 $10.66 $10.77 $10.66 $10.68 $10.47 504,984
2021-05-26 $10.48 $10.68 $10.48 $10.65 $10.44 278,177
2021-05-25 $10.72 $10.75 $10.48 $10.51 $10.31 234,621
2021-05-24 $10.82 $10.82 $10.62 $10.74 $10.53 164,473
2021-05-21 $10.84 $10.85 $10.71 $10.71 $10.50 236,762
2021-05-20 $10.62 $10.72 $10.53 $10.68 $10.47 237,735
2021-05-19 $10.54 $10.69 $10.41 $10.61 $10.40 415,025
2021-05-18 $10.96 $10.96 $10.76 $10.78 $10.57 247,342
2021-05-17 $10.63 $10.94 $10.62 $10.93 $10.72 837,775
2021-05-14 $10.42 $10.69 $10.42 $10.66 $10.45 283,045
2021-05-13 $10.32 $10.51 $10.12 $10.24 $10.04 286,515
2021-05-12 $10.57 $10.77 $10.38 $10.41 $10.21 286,662
2021-05-11 $10.40 $10.63 $10.31 $10.56 $10.36 558,120
2021-05-10 $10.82 $10.93 $10.68 $10.68 $10.47 411,639
2021-05-07 $10.38 $10.71 $10.33 $10.69 $10.48 658,346
2021-05-06 $10.48 $10.49 $10.19 $10.41 $10.21 208,235
2021-05-05 $10.29 $10.50 $10.18 $10.45 $10.25 665,700
2021-05-04 $10.30 $10.33 $10.08 $10.17 $9.97 540,312
2021-05-03 $10.21 $10.34 $10.17 $10.32 $10.12 1,574,707
2021-04-30 $10.30 $10.41 $10.10 $10.12 $9.92 799,426
2021-04-29 $10.52 $10.59 $10.28 $10.42 $10.22 159,577
2021-04-28 $10.15 $10.42 $10.11 $10.38 $10.18 259,310
2021-04-27 $10.05 $10.15 $10.02 $10.14 $9.94 77,297
2021-04-26 $9.86 $10.06 $9.86 $10.01 $9.82 119,796
2021-04-23 $9.79 $9.93 $9.74 $9.90 $9.71 186,979
2021-04-22 $9.83 $9.90 $9.70 $9.75 $9.56 305,646
2021-04-21 $9.49 $9.78 $9.48 $9.77 $9.58 580,610
2021-04-20 $9.78 $9.79 $9.49 $9.60 $9.41 291,016
2021-04-19 $9.88 $10.03 $9.77 $9.85 $9.66 187,447
2021-04-16 $10.03 $10.03 $9.85 $9.89 $9.70 199,877
2021-04-15 $10.10 $10.10 $9.87 $9.96 $9.77 638,984
2021-04-14 $9.88 $10.21 $9.88 $10.04 $9.85 668,285
2021-04-13 $9.79 $9.84 $9.69 $9.77 $9.58 136,010
2021-04-12 $9.94 $9.98 $9.73 $9.75 $9.56 244,242
2021-04-09 $9.95 $10.00 $9.81 $9.83 $9.64 331,951
2021-04-08 $10.05 $10.05 $9.85 $9.96 $9.77 477,622
2021-04-07 $10.13 $10.16 $10.04 $10.11 $9.91 795,007
2021-04-06 $10.14 $10.33 $10.10 $10.11 $9.91 278,027
2021-04-05 $10.45 $10.45 $10.01 $10.09 $9.89 1,089,055
2021-04-01 $10.19 $10.47 $10.14 $10.47 $10.27 1,588,912
2021-03-31 $10.16 $10.19 $10.05 $10.12 $9.92 281,662
2021-03-30 $10.04 $10.22 $9.97 $10.13 $9.93 300,189
2021-03-29 $10.29 $10.29 $10.05 $10.16 $9.96 459,176
2021-03-26 $10.30 $10.39 $10.16 $10.38 $10.18 472,884
2021-03-25 $9.82 $10.11 $9.64 $10.09 $9.89 727,165
2021-03-24 $10.02 $10.18 $9.97 $9.99 $9.80 643,376
2021-03-23 $9.90 $10.07 $9.76 $9.83 $9.64 1,169,430
2021-03-22 $10.20 $10.20 $10.03 $10.08 $9.88 322,398
2021-03-19 $10.02 $10.31 $9.94 $10.19 $9.99 448,387
2021-03-18 $10.57 $10.57 $9.97 $10.02 $9.83 853,356
2021-03-17 $10.46 $10.66 $10.37 $10.62 $10.41 312,031
2021-03-16 $10.73 $10.73 $10.51 $10.55 $10.35 846,856
2021-03-15 $10.88 $10.93 $10.74 $10.89 $10.68 266,013
2021-03-12 $11.05 $11.05 $10.85 $10.94 $10.73 370,853
2021-03-11 $11.00 $11.13 $10.88 $11.00 $10.79 570,308
2021-03-10 $10.65 $10.90 $10.55 $10.87 $10.66 678,725
2021-03-09 $10.73 $10.86 $10.51 $10.54 $10.34 547,389
2021-03-08 $10.90 $10.97 $10.60 $10.72 $10.51 1,897,400
2021-03-05 $10.78 $10.83 $10.33 $10.81 $10.60 1,818,144
2021-03-04 $10.30 $10.63 $10.15 $10.46 $10.26 801,913
2021-03-03 $10.19 $10.44 $10.18 $10.19 $9.99 619,979
2021-03-02 $10.20 $10.32 $10.07 $10.09 $9.89 1,978,975
2021-03-01 $10.21 $10.25 $10.10 $10.21 $10.01 4,000,308
2021-02-26 $9.98 $10.05 $9.57 $9.94 $9.75 541,895
2021-02-25 $10.47 $10.47 $10.03 $10.10 $9.90 723,998
2021-02-24 $10.06 $10.44 $9.96 $10.38 $10.18 599,873
2021-02-23 $9.79 $10.02 $9.29 $9.98 $9.79 258,611
2021-02-22 $9.63 $9.96 $9.63 $9.75 $9.56 568,535
2021-02-19 $9.43 $9.62 $9.43 $9.60 $9.41 175,851
2021-02-18 $9.62 $9.63 $9.33 $9.35 $9.17 233,459
2021-02-17 $9.71 $9.77 $9.52 $9.72 $9.53 224,035
2021-02-16 $9.70 $9.80 $9.59 $9.65 $9.46 496,141
2021-02-12 $9.21 $9.47 $9.20 $9.45 $9.27 174,511
2021-02-11 $9.38 $9.40 $9.09 $9.26 $9.08 243,068
2021-02-10 $9.28 $9.45 $9.17 $9.40 $9.22 539,795
2021-02-09 $9.26 $9.29 $9.13 $9.20 $9.02 840,421
2021-02-08 $9.03 $9.33 $9.03 $9.31 $9.13 265,456
2021-02-05 $9.02 $9.02 $8.87 $8.90 $8.72 201,378
2021-02-04 $8.91 $8.91 $8.74 $8.89 $8.72 370,361
2021-02-03 $8.53 $8.87 $8.53 $8.84 $8.67 920,951
2021-02-02 $8.64 $8.69 $8.48 $8.48 $8.32 513,278
2021-02-01 $8.47 $8.50 $8.28 $8.41 $8.25 244,874
2021-01-29 $8.56 $8.67 $8.31 $8.33 $8.17 901,517
2021-01-28 $8.63 $8.73 $8.47 $8.63 $8.46 173,970
2021-01-27 $8.41 $8.74 $8.30 $8.53 $8.36 691,285
2021-01-26 $8.84 $8.96 $8.53 $8.53 $8.36 344,673
2021-01-25 $8.79 $8.88 $8.60 $8.76 $8.59 587,011
2021-01-22 $8.66 $8.87 $8.60 $8.86 $8.69 194,536
2021-01-21 $9.02 $9.10 $8.75 $8.86 $8.69 223,324
2021-01-20 $9.20 $9.22 $9.00 $9.06 $8.88 223,336
2021-01-19 $9.12 $9.20 $9.06 $9.12 $8.94 218,607
2021-01-15 $9.26 $9.26 $8.95 $8.99 $8.82 1,171,436
2021-01-14 $9.19 $9.49 $9.19 $9.40 $9.22 557,719
2021-01-13 $9.24 $9.24 $9.04 $9.10 $8.92 337,665
2021-01-12 $9.01 $9.27 $9.00 $9.25 $9.07 374,837
2021-01-11 $8.57 $8.90 $8.48 $8.87 $8.70 244,027
2021-01-08 $9.00 $9.00 $8.68 $8.74 $8.57 310,325
2021-01-07 $8.81 $8.98 $8.78 $8.88 $8.71 256,410
2021-01-06 $8.54 $8.82 $8.53 $8.73 $8.56 1,262,976
2021-01-05 $7.99 $8.56 $7.99 $8.37 $8.21 813,333
2021-01-04 $8.02 $8.08 $7.84 $7.94 $7.79 2,058,592
2020-12-31 $7.99 $8.01 $7.91 $7.93 $7.77 197,912
2020-12-30 $7.80 $8.03 $7.80 $8.00 $7.84 123,766
2020-12-29 $7.95 $7.95 $7.75 $7.80 $7.64 289,890
2020-12-28 $8.05 $8.11 $7.85 $7.86 $7.71 196,167
2020-12-24 $8.05 $8.05 $7.91 $7.97 $7.82 163,079
2020-12-23 $7.94 $8.20 $7.94 $8.10 $7.88 209,527
2020-12-22 $7.95 $8.05 $7.86 $7.86 $7.65 131,660
2020-12-21 $7.72 $8.02 $7.69 $7.94 $7.72 669,377
2020-12-18 $8.20 $8.20 $8.02 $8.07 $7.85 153,302
2020-12-17 $8.27 $8.27 $8.12 $8.17 $7.95 81,739
2020-12-16 $8.31 $8.31 $8.17 $8.22 $7.99 247,437
2020-12-15 $8.12 $8.31 $8.07 $8.29 $8.06 253,037
2020-12-14 $8.48 $8.48 $8.00 $8.02 $7.80 150,444
2020-12-11 $8.34 $8.38 $8.19 $8.31 $8.08 104,199
2020-12-10 $8.04 $8.44 $8.04 $8.37 $8.14 224,532
2020-12-09 $8.17 $8.31 $7.95 $8.05 $7.83 417,199
2020-12-08 $7.88 $8.15 $7.88 $8.09 $7.87 233,032
2020-12-07 $8.05 $8.07 $7.90 $7.94 $7.72 272,024
2020-12-04 $7.78 $8.13 $7.78 $8.13 $7.91 404,432
2020-12-03 $7.56 $7.74 $7.48 $7.63 $7.42 263,409
2020-12-02 $7.27 $7.67 $7.24 $7.53 $7.32 627,559
2020-12-01 $7.53 $7.54 $7.30 $7.31 $7.11 601,790
2020-11-30 $7.73 $7.73 $7.34 $7.35 $7.15 1,078,046
2020-11-27 $7.80 $7.90 $7.73 $7.75 $7.54 175,983
2020-11-25 $7.86 $7.92 $7.72 $7.84 $7.62 1,138,769
2020-11-24 $7.79 $7.96 $7.77 $7.92 $7.70 650,990
2020-11-23 $7.11 $7.57 $7.11 $7.57 $7.36 380,117
2020-11-20 $7.02 $7.09 $6.98 $7.00 $6.81 363,219
2020-11-19 $6.83 $7.06 $6.78 $7.05 $6.86 197,654
2020-11-18 $7.01 $7.15 $6.85 $6.85 $6.66 257,047
2020-11-17 $6.75 $6.98 $6.71 $6.98 $6.79 270,488
2020-11-16 $6.77 $6.86 $6.68 $6.84 $6.65 291,761
2020-11-13 $6.32 $6.53 $6.32 $6.51 $6.33 186,145
2020-11-12 $6.43 $6.51 $6.23 $6.27 $6.10 144,098
2020-11-11 $6.58 $6.62 $6.45 $6.50 $6.32 221,050
2020-11-10 $6.50 $6.50 $6.32 $6.49 $6.31 407,883
2020-11-09 $6.26 $6.53 $6.25 $6.42 $6.24 282,794
2020-11-06 $5.82 $5.90 $5.66 $5.68 $5.53 134,339
2020-11-05 $5.74 $5.90 $5.74 $5.83 $5.67 140,617
2020-11-04 $5.69 $5.82 $5.53 $5.71 $5.55 59,310
2020-11-03 $5.84 $5.85 $5.65 $5.70 $5.54 93,847
2020-11-02 $5.67 $5.85 $5.60 $5.79 $5.63 277,065
2020-10-30 $5.56 $5.61 $5.46 $5.61 $5.46 163,843
2020-10-29 $5.45 $5.63 $5.38 $5.63 $5.48 158,295
2020-10-28 $5.57 $5.64 $5.49 $5.51 $5.36 378,724
2020-10-27 $5.77 $5.77 $5.70 $5.70 $5.54 71,697
2020-10-26 $5.91 $5.91 $5.71 $5.77 $5.61 53,340
2020-10-23 $6.06 $6.09 $5.97 $6.03 $5.87 62,699
2020-10-22 $5.79 $6.02 $5.75 $6.02 $5.86 77,485
2020-10-21 $5.96 $5.99 $5.77 $5.77 $5.61 312,211
2020-10-20 $5.93 $6.04 $5.90 $5.99 $5.83 97,911
2020-10-19 $5.99 $6.03 $5.88 $5.88 $5.72 145,422
2020-10-16 $6.12 $6.12 $5.96 $5.96 $5.80 148,501
2020-10-15 $5.93 $6.13 $5.90 $6.13 $5.96 90,717
2020-10-14 $6.07 $6.21 $6.04 $6.04 $5.88 146,489
2020-10-13 $6.07 $6.11 $5.99 $6.00 $5.84 162,900
2020-10-12 $6.07 $6.09 $5.98 $6.08 $5.91 193,127
2020-10-09 $6.17 $6.20 $6.04 $6.08 $5.91 174,808
2020-10-08 $5.99 $6.14 $5.95 $6.14 $5.97 874,718
2020-10-07 $5.83 $5.96 $5.79 $5.94 $5.78 202,764
2020-10-06 $5.97 $6.03 $5.75 $5.77 $5.61 942,553
2020-10-05 $5.72 $5.89 $5.72 $5.89 $5.73 667,937
2020-10-02 $5.36 $5.67 $5.35 $5.62 $5.47 171,902
2020-10-01 $5.58 $5.62 $5.49 $5.52 $5.37 420,185
2020-09-30 $5.69 $5.73 $5.57 $5.60 $5.45 264,106
2020-09-29 $5.67 $5.68 $5.56 $5.63 $5.48 297,502
2020-09-28 $5.61 $5.76 $5.60 $5.70 $5.54 309,610
2020-09-25 $5.43 $5.53 $5.41 $5.50 $5.35 419,312
2020-09-24 $5.42 $5.57 $5.31 $5.49 $5.34 747,876
2020-09-23 $5.98 $6.04 $5.71 $5.71 $5.30 495,908
2020-09-22 $6.00 $6.08 $5.94 $5.96 $5.54 907,855
2020-09-21 $6.01 $6.01 $5.90 $6.00 $5.57 334,057
2020-09-18 $6.21 $6.24 $6.10 $6.17 $5.73 425,678
2020-09-17 $6.12 $6.22 $6.07 $6.22 $5.78 711,567
2020-09-16 $6.09 $6.38 $6.09 $6.28 $5.83 1,529,552
2020-09-15 $6.11 $6.16 $6.02 $6.05 $5.62 1,167,075
2020-09-14 $5.99 $6.10 $5.94 $6.06 $5.63 5,494,746
2020-09-11 $5.94 $5.98 $5.87 $5.91 $5.49 77,496,157
2020-09-10 $6.17 $6.20 $5.91 $5.91 $5.49 7,383,828
2020-09-09 $6.23 $6.23 $6.11 $6.17 $5.73 12,358,329
2020-09-08 $6.25 $6.27 $6.09 $6.10 $5.67 2,685,443
2020-09-04 $6.54 $6.54 $6.27 $6.44 $5.98 1,402,774
2020-09-03 $6.63 $6.67 $6.42 $6.46 $6.00 1,298,302
2020-09-02 $6.76 $6.76 $6.64 $6.65 $6.18 228,992
2020-09-01 $6.75 $6.79 $6.70 $6.77 $6.29 476,958
2020-08-31 $6.91 $6.91 $6.77 $6.77 $6.29 2,382,295
2020-08-28 $6.82 $6.95 $6.82 $6.92 $6.43 315,375
2020-08-27 $6.81 $6.85 $6.73 $6.81 $6.33 965,989
2020-08-26 $6.92 $6.93 $6.79 $6.80 $6.32 904,443
2020-08-25 $6.98 $7.01 $6.86 $6.95 $6.46 209,227
2020-08-24 $6.84 $6.98 $6.80 $6.94 $6.45 427,268
2020-08-21 $6.85 $6.85 $6.75 $6.78 $6.30 1,464,474
2020-08-20 $6.94 $6.98 $6.87 $6.87 $6.38 187,998
2020-08-19 $7.13 $7.15 $7.03 $7.05 $6.55 567,773
2020-08-18 $7.16 $7.22 $7.09 $7.10 $6.60 1,153,330
2020-08-17 $7.27 $7.27 $7.14 $7.20 $6.69 277,713
2020-08-14 $7.11 $7.24 $7.11 $7.24 $6.72 579,760
2020-08-13 $7.20 $7.27 $7.13 $7.16 $6.65 423,353
2020-08-12 $7.25 $7.26 $7.16 $7.24 $6.73 196,853
2020-08-11 $7.35 $7.38 $7.08 $7.09 $6.59 542,740
2020-08-10 $7.07 $7.24 $7.05 $7.23 $6.72 203,097
2020-08-07 $6.86 $7.03 $6.85 $7.00 $6.50 1,267,686
2020-08-06 $7.02 $7.04 $6.88 $6.90 $6.41 449,701
2020-08-05 $6.94 $7.05 $6.93 $7.04 $6.54 950,748
2020-08-04 $6.60 $6.86 $6.60 $6.81 $6.33 314,719
2020-08-03 $6.57 $6.63 $6.48 $6.59 $6.12 308,644
2020-07-31 $6.51 $6.55 $6.43 $6.53 $6.07 123,432
2020-07-30 $6.57 $6.58 $6.42 $6.53 $6.07 367,606
2020-07-29 $6.51 $6.70 $6.49 $6.70 $6.22 671,701
2020-07-28 $6.60 $6.66 $6.49 $6.50 $6.04 309,837
2020-07-27 $6.69 $6.72 $6.60 $6.65 $6.18 246,019
2020-07-24 $6.72 $6.80 $6.67 $6.68 $6.21 356,458
2020-07-23 $6.73 $6.81 $6.67 $6.75 $6.27 478,227
2020-07-22 $6.74 $6.77 $6.66 $6.76 $6.28 335,024
2020-07-21 $6.59 $6.87 $6.59 $6.83 $6.34 403,978
2020-07-20 $6.51 $6.61 $6.47 $6.48 $6.02 265,981
2020-07-17 $6.59 $6.71 $6.50 $6.51 $6.05 248,350
2020-07-16 $6.53 $6.69 $6.49 $6.58 $6.11 382,845
2020-07-15 $6.57 $6.65 $6.48 $6.64 $6.17 769,187
2020-07-14 $6.13 $6.44 $6.11 $6.43 $5.97 444,582
2020-07-13 $6.34 $6.39 $6.18 $6.18 $5.74 1,209,519
2020-07-10 $6.09 $6.31 $6.09 $6.31 $5.86 1,541,900
2020-07-09 $6.43 $6.45 $6.13 $6.14 $5.70 1,117,387
2020-07-08 $6.35 $6.48 $6.32 $6.42 $5.96 731,912
2020-07-07 $6.45 $6.49 $6.34 $6.35 $5.90 668,433
2020-07-06 $6.70 $6.70 $6.41 $6.53 $6.07 1,145,317
2020-07-02 $6.56 $6.64 $6.46 $6.54 $6.08 614,090
2020-07-01 $6.59 $6.72 $6.35 $6.37 $5.92 1,775,490
2020-06-30 $6.36 $6.61 $6.26 $6.57 $6.10 482,579
2020-06-29 $6.31 $6.47 $6.22 $6.40 $5.95 400,664
2020-06-26 $6.57 $6.58 $6.23 $6.26 $5.81 1,722,805
2020-06-25 $6.40 $6.65 $6.34 $6.63 $6.16 904,551
2020-06-24 $6.86 $6.86 $6.42 $6.45 $5.99 890,580
2020-06-23 $7.14 $7.19 $6.97 $7.00 $6.50 751,990
2020-06-22 $7.04 $7.09 $6.92 $7.03 $6.52 1,651,082
2020-06-19 $7.46 $7.46 $7.07 $7.07 $6.56 605,786
2020-06-18 $7.12 $7.35 $7.03 $7.25 $6.73 1,135,189
2020-06-17 $7.52 $7.52 $7.16 $7.16 $6.64 1,635,073
2020-06-16 $7.75 $7.76 $7.30 $7.57 $7.03 2,035,886
2020-06-15 $6.79 $7.41 $6.69 $7.31 $6.78 2,059,281
2020-06-12 $7.31 $7.38 $6.89 $7.20 $6.68 83,129,829
2020-06-11 $7.10 $7.36 $6.86 $6.89 $6.39 4,334,159
2020-06-10 $8.14 $8.14 $7.69 $7.74 $7.18 12,771,936
2020-06-09 $8.65 $8.65 $8.17 $8.28 $7.68 469,052
2020-06-08 $8.58 $8.99 $8.40 $8.99 $8.34 501,621
2020-06-05 $7.75 $8.18 $7.75 $8.11 $7.53 1,068,559
2020-06-04 $7.07 $7.36 $6.99 $7.31 $6.78 226,955
2020-06-03 $7.02 $7.15 $6.97 $7.12 $6.61 364,973
2020-06-02 $6.72 $6.91 $6.72 $6.91 $6.41 511,078
2020-06-01 $6.47 $6.67 $6.35 $6.64 $6.16 957,176
2020-05-29 $6.60 $6.60 $6.38 $6.44 $5.98 138,557
2020-05-28 $6.72 $6.83 $6.57 $6.61 $6.13 162,817
2020-05-27 $6.88 $6.88 $6.60 $6.84 $6.35 361,629
2020-05-26 $6.79 $6.87 $6.72 $6.79 $6.30 130,276
2020-05-22 $6.55 $6.57 $6.38 $6.56 $6.09 619,013
2020-05-21 $6.70 $6.71 $6.49 $6.57 $6.10 130,497
2020-05-20 $6.57 $6.69 $6.53 $6.63 $6.15 179,748
2020-05-19 $6.63 $6.63 $6.35 $6.35 $5.89 321,225
2020-05-18 $6.27 $6.60 $6.27 $6.56 $6.09 408,385
2020-05-15 $5.83 $6.03 $5.79 $5.90 $5.48 415,080
2020-05-14 $5.70 $5.95 $5.50 $5.84 $5.42 522,365
2020-05-13 $6.23 $6.23 $5.71 $5.84 $5.42 313,178
2020-05-12 $6.40 $6.45 $6.24 $6.24 $5.79 274,020
2020-05-11 $6.39 $6.43 $6.28 $6.29 $5.84 613,998
2020-05-08 $6.18 $6.44 $6.17 $6.44 $5.98 201,855
2020-05-07 $6.09 $6.26 $5.99 $6.04 $5.61 375,966
2020-05-06 $6.19 $6.23 $5.92 $5.93 $5.50 318,576
2020-05-05 $6.62 $6.63 $6.10 $6.11 $5.67 773,908
2020-05-04 $5.80 $6.27 $5.70 $6.26 $5.81 371,779
2020-05-01 $6.25 $6.32 $5.89 $5.93 $5.50 246,427
2020-04-30 $6.53 $6.58 $6.19 $6.47 $6.00 794,582
2020-04-29 $6.01 $6.46 $6.01 $6.45 $5.99 970,605
2020-04-28 $5.70 $5.79 $5.55 $5.76 $5.35 142,710
2020-04-27 $5.37 $5.60 $5.12 $5.55 $5.15 260,655
2020-04-24 $5.60 $5.61 $5.29 $5.45 $5.06 186,231
2020-04-23 $5.35 $5.57 $5.25 $5.43 $5.04 1,193,942
2020-04-22 $5.11 $5.23 $5.03 $5.12 $4.75 151,401
2020-04-21 $4.74 $4.92 $4.66 $4.90 $4.55 281,910
2020-04-20 $4.60 $5.03 $4.51 $4.84 $4.49 447,180
2020-04-17 $4.42 $4.87 $4.42 $4.87 $4.52 460,063
2020-04-16 $4.50 $4.54 $4.35 $4.36 $4.05 331,244
2020-04-15 $4.63 $4.66 $4.44 $4.65 $4.32 158,138
2020-04-14 $5.02 $5.06 $4.85 $4.90 $4.55 225,122
2020-04-13 $5.31 $5.31 $4.93 $5.02 $4.66 204,344
2020-04-09 $5.26 $5.51 $4.75 $5.01 $4.65 1,048,954
2020-04-08 $4.67 $4.98 $4.66 $4.98 $4.62 980,701
2020-04-07 $4.66 $4.95 $4.53 $4.53 $4.20 285,305
2020-04-06 $4.31 $4.44 $4.22 $4.42 $4.10 177,725
2020-04-03 $4.26 $4.27 $4.01 $4.17 $3.87 116,104
2020-04-02 $3.90 $4.39 $3.90 $4.11 $3.81 475,808
2020-04-01 $3.86 $3.88 $3.69 $3.76 $3.49 104,662
2020-03-31 $4.01 $4.10 $3.92 $3.98 $3.69 116,101
2020-03-30 $3.85 $3.90 $3.67 $3.89 $3.61 278,981
2020-03-27 $4.06 $4.06 $3.91 $3.92 $3.64 128,954
2020-03-26 $4.10 $4.36 $4.05 $4.17 $3.87 100,197
2020-03-25 $4.01 $4.27 $3.81 $4.10 $3.77 86,269
2020-03-24 $3.74 $3.97 $3.66 $3.97 $3.65 245,510
2020-03-23 $3.68 $3.68 $3.44 $3.45 $3.17 230,024
2020-03-20 $3.78 $3.90 $3.62 $3.69 $3.39 99,063
2020-03-19 $3.52 $3.72 $3.41 $3.71 $3.41 400,375
2020-03-18 $3.65 $3.70 $3.31 $3.49 $3.21 256,333
2020-03-17 $4.02 $4.07 $3.81 $3.90 $3.58 289,914
2020-03-16 $3.84 $4.53 $3.72 $3.96 $3.64 133,690
2020-03-13 $4.31 $4.51 $3.90 $4.49 $4.12 81,290
2020-03-12 $4.08 $4.23 $3.90 $3.97 $3.65 296,512
2020-03-11 $4.62 $4.62 $4.34 $4.41 $4.05 482,842
2020-03-10 $4.88 $4.91 $4.43 $4.80 $4.41 294,312
2020-03-09 $4.66 $4.92 $4.50 $4.50 $4.13 579,529
2020-03-06 $6.49 $6.54 $6.10 $6.18 $5.68 421,123
2020-03-05 $6.85 $6.90 $6.67 $6.76 $6.21 119,751
2020-03-04 $7.15 $7.15 $6.90 $7.03 $6.46 81,650
2020-03-03 $7.24 $7.29 $6.89 $6.99 $6.42 103,174
2020-03-02 $7.30 $7.30 $7.00 $7.22 $6.63 177,018
2020-02-28 $6.65 $7.19 $6.65 $7.19 $6.60 264,644
2020-02-27 $7.13 $7.33 $6.92 $6.94 $6.37 219,942
2020-02-26 $7.83 $7.87 $7.48 $7.48 $6.87 74,488
2020-02-25 $8.33 $8.33 $7.79 $7.86 $7.22 126,427
2020-02-24 $8.40 $8.40 $8.23 $8.27 $7.60 137,120
2020-02-21 $8.86 $8.86 $8.71 $8.78 $8.06 40,653
2020-02-20 $9.00 $9.08 $8.95 $8.97 $8.24 86,951
2020-02-19 $8.83 $8.96 $8.79 $8.95 $8.22 38,341
2020-02-18 $8.72 $8.74 $8.64 $8.73 $8.02 39,310
2020-02-14 $8.96 $8.96 $8.73 $8.78 $8.06 38,842
2020-02-13 $8.90 $9.01 $8.85 $8.89 $8.17 90,854
2020-02-12 $8.99 $9.07 $8.90 $8.96 $8.23 71,386
2020-02-11 $8.85 $8.90 $8.80 $8.81 $8.09 125,923
2020-02-10 $8.80 $8.84 $8.71 $8.74 $8.03 59,458
2020-02-07 $8.91 $8.93 $8.85 $8.89 $8.17 45,395
2020-02-06 $9.18 $9.18 $9.00 $9.00 $8.27 54,813
2020-02-05 $8.88 $9.22 $8.88 $9.16 $8.41 85,278
2020-02-04 $8.82 $8.87 $8.72 $8.73 $8.02 224,390
2020-02-03 $8.83 $8.87 $8.67 $8.68 $7.97 66,875
2020-01-31 $8.93 $8.93 $8.78 $8.85 $8.13 161,066
2020-01-30 $8.95 $9.06 $8.90 $9.06 $8.32 79,100
2020-01-29 $9.28 $9.29 $9.06 $9.06 $8.32 80,482
2020-01-28 $9.18 $9.29 $9.12 $9.22 $8.47 123,272
2020-01-27 $9.21 $9.26 $9.11 $9.12 $8.38 166,960
2020-01-24 $9.59 $9.59 $9.33 $9.46 $8.69 74,240
2020-01-23 $9.62 $9.69 $9.51 $9.64 $8.85 74,373
2020-01-22 $9.88 $9.88 $9.72 $9.73 $8.94 45,627
2020-01-21 $10.13 $10.13 $9.90 $9.91 $9.10 30,258
2020-01-17 $10.38 $10.38 $10.17 $10.18 $9.35 64,911
2020-01-16 $10.37 $10.47 $10.29 $10.30 $9.46 85,457
2020-01-15 $10.38 $10.38 $10.27 $10.32 $9.48 83,157
2020-01-14 $10.33 $10.45 $10.26 $10.42 $9.57 54,708
2020-01-13 $10.36 $10.39 $10.24 $10.30 $9.46 67,578
2020-01-10 $10.47 $10.48 $10.39 $10.40 $9.55 68,009
2020-01-09 $10.49 $10.53 $10.29 $10.52 $9.66 104,619
2020-01-08 $10.78 $10.78 $10.43 $10.47 $9.62 529,765
2020-01-07 $10.74 $10.81 $10.63 $10.81 $9.93 77,542
2020-01-06 $10.77 $10.81 $10.65 $10.76 $9.88 48,418
2020-01-03 $10.79 $10.85 $10.58 $10.65 $9.78 535,576
2020-01-02 $10.64 $10.67 $10.50 $10.56 $9.70 129,263
2019-12-31 $10.37 $10.59 $10.37 $10.57 $9.71 112,433
2019-12-30 $10.51 $10.57 $10.44 $10.45 $9.60 391,155
2019-12-27 $10.67 $10.67 $10.45 $10.46 $9.61 70,622
2019-12-26 $10.64 $10.70 $10.58 $10.59 $9.73 132,285
2019-12-24 $10.64 $10.66 $10.57 $10.60 $9.74 72,227
2019-12-23 $10.40 $10.61 $10.38 $10.58 $9.72 97,607
2019-12-20 $10.35 $10.38 $10.30 $10.38 $9.53 65,215
2019-12-19 $10.30 $10.37 $10.30 $10.34 $9.50 373,915
2019-12-18 $10.12 $10.34 $10.12 $10.26 $9.42 123,226
2019-12-17 $10.07 $10.20 $10.06 $10.16 $9.33 90,120
2019-12-16 $9.89 $10.10 $9.89 $10.04 $9.22 179,198
2019-12-13 $10.02 $10.09 $9.80 $9.82 $9.02 99,532
2019-12-12 $9.71 $10.06 $9.71 $10.04 $9.18 95,478
2019-12-11 $9.69 $9.76 $9.66 $9.70 $8.87 62,153
2019-12-10 $9.68 $9.77 $9.65 $9.71 $8.88 65,679
2019-12-09 $9.53 $9.74 $9.52 $9.66 $8.83 77,156
2019-12-06 $9.29 $9.59 $9.29 $9.58 $8.76 112,897
2019-12-05 $9.46 $9.46 $9.23 $9.27 $8.48 103,464
2019-12-04 $9.24 $9.44 $9.22 $9.39 $8.59 92,315
2019-12-03 $9.13 $9.21 $9.02 $9.09 $8.31 103,825
2019-12-02 $9.23 $9.29 $9.21 $9.23 $8.44 41,947
2019-11-29 $9.24 $9.26 $9.17 $9.18 $8.40 17,001
2019-11-27 $9.25 $9.38 $9.23 $9.35 $8.55 88,327
2019-11-26 $9.42 $9.43 $9.23 $9.24 $8.45 131,077
2019-11-25 $9.35 $9.47 $9.33 $9.46 $8.65 73,981
2019-11-22 $9.39 $9.46 $9.34 $9.39 $8.59 48,262
2019-11-21 $9.26 $9.37 $9.21 $9.35 $8.55 73,442
2019-11-20 $9.10 $9.32 $8.99 $9.20 $8.41 59,612
2019-11-19 $9.24 $9.26 $9.05 $9.07 $8.30 80,474
2019-11-18 $9.46 $9.46 $9.24 $9.29 $8.50 58,140
2019-11-15 $9.42 $9.58 $9.42 $9.52 $8.71 35,189
2019-11-14 $9.46 $9.51 $9.35 $9.40 $8.60 52,749
2019-11-13 $9.53 $9.53 $9.40 $9.45 $8.64 129,329
2019-11-12 $9.70 $9.77 $9.50 $9.57 $8.75 156,458
2019-11-11 $9.70 $9.77 $9.66 $9.66 $8.83 41,878
2019-11-08 $9.76 $9.89 $9.64 $9.88 $9.04 49,240
2019-11-07 $9.84 $9.89 $9.77 $9.85 $9.01 100,413
2019-11-06 $9.97 $10.04 $9.63 $9.68 $8.85 66,502
2019-11-05 $10.13 $10.28 $9.98 $10.02 $9.16 74,565
2019-11-04 $9.89 $10.20 $9.89 $10.14 $9.27 65,684
2019-11-01 $9.51 $9.76 $9.51 $9.72 $8.89 25,847
2019-10-31 $9.48 $9.53 $9.24 $9.41 $8.61 56,541
2019-10-30 $9.87 $9.91 $9.44 $9.47 $8.66 86,075
2019-10-29 $9.57 $9.87 $9.51 $9.77 $8.94 72,877
2019-10-28 $9.84 $9.88 $9.63 $9.65 $8.83 41,444
2019-10-25 $9.55 $9.80 $9.54 $9.77 $8.94 92,036
2019-10-24 $9.69 $9.69 $9.46 $9.59 $8.77 78,824
2019-10-23 $9.43 $9.69 $9.35 $9.63 $8.81 88,419
2019-10-22 $9.32 $9.61 $9.27 $9.47 $8.66 189,384
2019-10-21 $9.10 $9.30 $9.10 $9.30 $8.51 20,862
2019-10-18 $9.26 $9.39 $9.11 $9.11 $8.33 44,552
2019-10-17 $9.26 $9.31 $9.19 $9.27 $8.48 74,411
2019-10-16 $9.31 $9.44 $9.24 $9.26 $8.47 50,672
2019-10-15 $9.32 $9.50 $9.24 $9.35 $8.55 63,779
2019-10-14 $9.29 $9.38 $9.13 $9.33 $8.53 60,517
2019-10-11 $9.37 $9.55 $9.35 $9.44 $8.63 102,618
2019-10-10 $9.14 $9.27 $9.12 $9.24 $8.45 51,784
2019-10-09 $9.20 $9.20 $9.05 $9.11 $8.33 189,589
2019-10-08 $9.19 $9.27 $9.05 $9.06 $8.29 44,032
2019-10-07 $9.46 $9.51 $9.30 $9.31 $8.51 47,816
2019-10-04 $9.51 $9.54 $9.31 $9.44 $8.63 80,233
2019-10-03 $9.23 $9.48 $9.17 $9.46 $8.65 82,349
2019-10-02 $9.49 $9.59 $9.30 $9.32 $8.52 356,417
2019-10-01 $9.87 $9.95 $9.54 $9.54 $8.73 333,510
2019-09-30 $9.81 $9.87 $9.78 $9.81 $8.97 86,834
2019-09-27 $9.74 $9.96 $9.74 $9.87 $9.03 276,808
2019-09-26 $9.92 $9.92 $9.76 $9.86 $9.02 114,670
2019-09-25 $9.87 $10.01 $9.85 $9.98 $9.13 142,817
2019-09-24 $10.30 $10.31 $10.02 $10.06 $9.11 51,522
2019-09-23 $10.31 $10.42 $10.27 $10.38 $9.40 119,287
2019-09-20 $10.41 $10.46 $10.32 $10.37 $9.39 51,661
2019-09-19 $10.49 $10.49 $10.33 $10.38 $9.40 35,185
2019-09-18 $10.42 $10.48 $10.34 $10.39 $9.41 49,795
2019-09-17 $10.93 $10.93 $10.51 $10.54 $9.55 114,711
2019-09-16 $10.90 $11.09 $10.67 $11.01 $9.97 353,668
2019-09-13 $10.17 $10.29 $10.08 $10.19 $9.23 78,286
2019-09-12 $10.09 $10.20 $9.98 $10.08 $9.13 82,241
2019-09-11 $10.29 $10.46 $10.16 $10.28 $9.31 641,351
2019-09-10 $10.14 $10.44 $10.14 $10.21 $9.25 61,558
2019-09-09 $9.79 $10.13 $9.79 $10.12 $9.17 45,835
2019-09-06 $9.63 $9.74 $9.54 $9.71 $8.79 41,083
2019-09-05 $9.61 $9.88 $9.61 $9.73 $8.81 83,430
2019-09-04 $9.46 $9.56 $9.45 $9.53 $8.63 32,848
2019-09-03 $9.20 $9.32 $9.13 $9.32 $8.44 41,179
2019-08-30 $9.47 $9.55 $9.31 $9.39 $8.50 62,446
2019-08-29 $9.37 $9.53 $9.34 $9.47 $8.58 52,652
2019-08-28 $9.00 $9.30 $8.97 $9.22 $8.35 69,320
2019-08-27 $9.10 $9.13 $8.90 $8.94 $8.10 272,347
2019-08-26 $9.13 $9.13 $9.02 $9.05 $8.20 43,771
2019-08-23 $9.29 $9.39 $9.02 $9.05 $8.20 70,577
2019-08-22 $9.57 $9.62 $9.45 $9.46 $8.57 76,983
2019-08-21 $9.64 $9.68 $9.52 $9.53 $8.63 51,587
2019-08-20 $9.58 $9.59 $9.49 $9.55 $8.65 57,802
2019-08-19 $9.50 $9.66 $9.47 $9.63 $8.72 59,914
2019-08-16 $9.10 $9.35 $9.10 $9.34 $8.46 65,470
2019-08-15 $9.12 $9.13 $9.02 $9.10 $8.24 128,406
2019-08-14 $9.40 $9.40 $9.12 $9.13 $8.27 801,497
2019-08-13 $9.49 $9.80 $9.40 $9.61 $8.70 63,965
2019-08-12 $9.67 $9.67 $9.47 $9.52 $8.62 78,378
2019-08-09 $9.89 $9.90 $9.69 $9.69 $8.78 52,485
2019-08-08 $9.74 $9.85 $9.66 $9.85 $8.92 118,079
2019-08-07 $9.53 $9.69 $9.38 $9.65 $8.74 293,162
2019-08-06 $9.97 $10.00 $9.57 $9.70 $8.78 100,902
2019-08-05 $10.04 $10.04 $9.79 $9.84 $8.91 136,053
2019-08-02 $10.48 $10.52 $10.15 $10.26 $9.29 107,075
2019-08-01 $10.72 $10.72 $10.33 $10.42 $9.44 127,371
2019-07-31 $10.92 $11.06 $10.76 $10.88 $9.85 107,567
2019-07-30 $10.43 $10.92 $10.40 $10.89 $9.86 78,610
2019-07-29 $10.59 $10.60 $10.38 $10.49 $9.50 106,294
2019-07-26 $10.71 $10.72 $10.57 $10.62 $9.62 128,769
2019-07-25 $11.07 $11.07 $10.67 $10.72 $9.71 106,014
2019-07-24 $10.89 $11.08 $10.89 $11.00 $9.96 179,148
2019-07-23 $10.87 $10.92 $10.78 $10.92 $9.89 78,989
2019-07-22 $10.81 $10.93 $10.75 $10.85 $9.83 70,996
2019-07-19 $10.68 $10.80 $10.64 $10.77 $9.75 99,840
2019-07-18 $10.65 $10.67 $10.55 $10.67 $9.66 290,008
2019-07-17 $10.94 $10.94 $10.66 $10.66 $9.65 130,196
2019-07-16 $11.09 $11.09 $10.82 $10.92 $9.89 91,353
2019-07-15 $11.38 $11.38 $11.09 $11.09 $10.04 74,345
2019-07-12 $11.32 $11.42 $11.32 $11.37 $10.30 51,474
2019-07-11 $11.41 $11.41 $11.24 $11.29 $10.22 134,590
2019-07-10 $11.31 $11.38 $11.25 $11.38 $10.31 169,613
2019-07-09 $11.12 $11.17 $10.99 $11.16 $10.11 76,877
2019-07-08 $11.17 $11.31 $11.13 $11.13 $10.08 67,573
2019-07-05 $11.12 $11.24 $11.12 $11.22 $10.16 44,651
2019-07-03 $11.18 $11.18 $11.08 $11.13 $10.08 86,663
2019-07-02 $11.49 $11.49 $11.11 $11.13 $10.08 128,165
2019-07-01 $11.72 $11.74 $11.44 $11.50 $10.41 145,909
2019-06-28 $11.34 $11.49 $11.32 $11.48 $10.40 101,892
2019-06-27 $11.39 $11.44 $11.27 $11.30 $10.23 74,406
2019-06-26 $11.25 $11.49 $11.25 $11.39 $10.32 164,456
2019-06-25 $11.12 $11.16 $11.06 $11.08 $10.03 34,380
2019-06-24 $11.28 $11.31 $11.13 $11.14 $10.09 54,930
2019-06-21 $11.28 $11.39 $11.22 $11.30 $10.23 271,885
2019-06-20 $11.11 $11.33 $11.11 $11.24 $10.18 305,412
2019-06-19 $10.89 $10.99 $10.77 $10.85 $9.83 103,685
2019-06-18 $10.76 $11.01 $10.76 $10.91 $9.88 53,198
2019-06-17 $10.42 $10.69 $10.39 $10.68 $9.67 46,604
2019-06-14 $10.71 $10.71 $10.44 $10.46 $9.47 55,766
2019-06-13 $10.63 $10.69 $10.55 $10.69 $9.68 59,144
2019-06-12 $10.68 $10.68 $10.43 $10.44 $9.45 99,043
2019-06-11 $10.91 $10.97 $10.79 $10.80 $9.78 78,391
2019-06-10 $10.88 $11.00 $10.78 $10.79 $9.77 55,028
2019-06-07 $10.83 $10.90 $10.71 $10.81 $9.79 74,825
2019-06-06 $10.73 $10.87 $10.67 $10.83 $9.81 83,378
2019-06-05 $11.01 $11.03 $10.62 $10.72 $9.71 146,283
2019-06-04 $10.90 $11.05 $10.84 $11.03 $9.99 468,241
2019-06-03 $10.74 $10.83 $10.67 $10.77 $9.75 248,540
2019-05-31 $10.62 $10.81 $10.62 $10.66 $9.65 145,385
2019-05-30 $11.13 $11.17 $10.86 $10.86 $9.84 201,858
2019-05-29 $10.94 $11.14 $10.87 $11.14 $10.09 409,364
2019-05-28 $11.31 $11.31 $11.11 $11.11 $10.06 62,445
2019-05-24 $11.40 $11.41 $11.13 $11.26 $10.20 437,725
2019-05-23 $11.64 $11.64 $11.22 $11.28 $10.22 106,595
2019-05-22 $12.23 $12.25 $11.87 $11.90 $10.78 86,114
2019-05-21 $12.17 $12.38 $12.17 $12.35 $11.18 112,439
2019-05-20 $12.19 $12.23 $12.10 $12.11 $10.97 62,358
2019-05-17 $12.42 $12.44 $12.20 $12.20 $11.05 56,850
2019-05-16 $12.50 $12.59 $12.48 $12.51 $11.33 70,750
2019-05-15 $12.18 $12.43 $12.16 $12.41 $11.24 177,389
2019-05-14 $12.11 $12.36 $12.10 $12.29 $11.13 83,729
2019-05-13 $12.23 $12.28 $11.95 $12.00 $10.87 59,681
2019-05-10 $12.27 $12.39 $12.07 $12.34 $11.18 50,674
2019-05-09 $12.21 $12.36 $12.04 $12.32 $11.16 54,064
2019-05-08 $12.25 $12.51 $12.25 $12.33 $11.17 177,558
2019-05-07 $12.28 $12.30 $12.05 $12.28 $11.12 72,669
2019-05-06 $12.24 $12.50 $12.22 $12.43 $11.26 74,306
2019-05-03 $12.28 $12.49 $12.28 $12.43 $11.26 75,239
2019-05-02 $12.32 $12.44 $12.10 $12.20 $11.05 131,409
2019-05-01 $12.87 $12.92 $12.52 $12.52 $11.34 91,026
2019-04-30 $13.15 $13.15 $12.84 $12.87 $11.66 97,631
2019-04-29 $13.12 $13.16 $13.02 $13.06 $11.83 54,734
2019-04-26 $13.19 $13.19 $12.95 $13.11 $11.87 77,008
2019-04-25 $13.41 $13.51 $13.29 $13.29 $12.04 937,102
2019-04-24 $13.81 $13.81 $13.40 $13.42 $12.15 171,676
2019-04-23 $13.78 $13.86 $13.63 $13.78 $12.48 67,013
2019-04-22 $13.53 $13.78 $13.47 $13.77 $12.47 77,858
2019-04-18 $13.48 $13.50 $13.31 $13.34 $12.08 108,963
2019-04-17 $13.50 $13.56 $13.39 $13.44 $12.17 59,937
2019-04-16 $13.44 $13.48 $13.28 $13.43 $12.16 102,041
2019-04-15 $13.46 $13.54 $13.37 $13.40 $12.14 72,295
2019-04-12 $13.56 $13.65 $13.43 $13.51 $12.24 82,279
2019-04-11 $13.25 $13.37 $13.06 $13.14 $11.90 61,611
2019-04-10 $13.21 $13.35 $13.18 $13.30 $12.05 195,612
2019-04-09 $13.35 $13.35 $13.12 $13.14 $11.90 121,868
2019-04-08 $13.38 $13.53 $13.34 $13.42 $12.15 134,893
2019-04-05 $13.00 $13.34 $12.99 $13.34 $12.08 140,084
2019-04-04 $12.72 $12.93 $12.69 $12.93 $11.71 77,285
2019-04-03 $13.06 $13.06 $12.65 $12.70 $11.50 107,069
2019-04-02 $13.16 $13.18 $12.96 $12.96 $11.74 92,639
2019-04-01 $13.07 $13.17 $13.01 $13.13 $11.89 105,056
2019-03-29 $13.12 $13.18 $12.91 $12.93 $11.71 66,313
2019-03-28 $12.81 $12.97 $12.79 $12.96 $11.74 75,452
2019-03-27 $12.93 $12.99 $12.74 $12.86 $11.65 184,243
2019-03-26 $12.83 $13.02 $12.82 $12.92 $11.70 181,446
2019-03-25 $12.56 $12.68 $12.43 $12.66 $11.47 100,728
2019-03-22 $13.04 $13.04 $12.54 $12.63 $11.44 181,030
2019-03-21 $13.04 $13.20 $12.99 $13.16 $11.92 119,266
2019-03-20 $12.80 $13.20 $12.75 $13.07 $11.82 132,174
2019-03-19 $13.02 $13.03 $12.76 $12.80 $11.58 77,060
2019-03-18 $12.68 $12.93 $12.67 $12.92 $11.69 84,109
2019-03-15 $12.61 $12.68 $12.60 $12.63 $11.43 89,320
2019-03-14 $12.66 $12.75 $12.65 $12.68 $11.47 56,858
2019-03-13 $12.57 $12.68 $12.50 $12.64 $11.43 112,850
2019-03-12 $12.29 $12.48 $12.29 $12.46 $11.27 112,092
2019-03-11 $12.06 $12.24 $12.03 $12.23 $11.06 85,330
2019-03-08 $12.14 $12.14 $11.91 $11.99 $10.85 125,990
2019-03-07 $12.55 $12.55 $12.31 $12.37 $11.19 137,220
2019-03-06 $12.71 $12.72 $12.47 $12.51 $11.32 485,734
2019-03-05 $12.96 $12.97 $12.71 $12.81 $11.59 110,155
2019-03-04 $12.93 $13.00 $12.69 $12.94 $11.71 284,916
2019-03-01 $12.70 $12.85 $12.68 $12.84 $11.62 330,405
2019-02-28 $12.83 $12.83 $12.51 $12.61 $11.41 114,866
2019-02-27 $12.82 $13.01 $12.74 $12.78 $11.56 92,876
2019-02-26 $13.01 $13.06 $12.77 $12.78 $11.56 137,859
2019-02-25 $13.01 $13.16 $13.00 $13.05 $11.81 102,111
2019-02-22 $13.12 $13.20 $13.01 $13.08 $11.83 111,090
2019-02-21 $13.31 $13.31 $12.93 $12.98 $11.74 112,093
2019-02-20 $13.23 $13.44 $13.21 $13.37 $12.09 597,074
2019-02-19 $13.17 $13.35 $13.15 $13.28 $12.01 131,818
2019-02-15 $13.13 $13.28 $13.13 $13.27 $12.00 141,171
2019-02-14 $12.85 $13.10 $12.84 $12.98 $11.74 119,569
2019-02-13 $12.77 $13.07 $12.77 $12.92 $11.69 720,530
2019-02-12 $12.80 $12.94 $12.69 $12.71 $11.50 141,457
2019-02-11 $12.36 $12.62 $12.32 $12.60 $11.40 197,571
2019-02-08 $12.56 $12.57 $12.19 $12.42 $11.24 189,127
2019-02-07 $12.95 $12.99 $12.46 $12.55 $11.35 399,135
2019-02-06 $13.10 $13.19 $13.02 $13.05 $11.81 140,530
2019-02-05 $13.28 $13.34 $13.14 $13.16 $11.90 164,846
2019-02-04 $13.11 $13.29 $13.00 $13.29 $12.02 237,188
2019-02-01 $13.26 $13.34 $13.11 $13.21 $11.95 425,645
2019-01-31 $13.43 $13.45 $13.11 $13.20 $11.94 304,180
2019-01-30 $13.15 $13.39 $13.04 $13.36 $12.09 257,993
2019-01-29 $13.08 $13.16 $13.01 $13.06 $11.81 278,502
2019-01-28 $12.90 $13.01 $12.85 $12.97 $11.73 322,519
2019-01-25 $12.95 $13.24 $12.95 $13.15 $11.90 432,705
2019-01-24 $12.78 $13.00 $12.72 $12.88 $11.65 197,988
2019-01-23 $13.15 $13.15 $12.73 $12.81 $11.59 1,089,949
2019-01-22 $13.40 $13.40 $13.07 $13.08 $11.83 174,608
2019-01-18 $13.45 $13.56 $13.36 $13.55 $12.26 391,183
2019-01-17 $13.08 $13.41 $13.06 $13.33 $12.06 217,383
2019-01-16 $13.18 $13.33 $13.10 $13.21 $11.95 141,578
2019-01-15 $13.17 $13.27 $13.10 $13.18 $11.92 326,132
2019-01-14 $12.85 $13.19 $12.84 $13.08 $11.83 217,920
2019-01-11 $12.99 $13.11 $12.87 $13.02 $11.78 158,357
2019-01-10 $12.89 $13.12 $12.79 $13.09 $11.84 196,404
2019-01-09 $12.87 $13.07 $12.74 $13.02 $11.78 514,362
2019-01-08 $12.76 $12.87 $12.55 $12.70 $11.49 330,898
2019-01-07 $12.33 $12.71 $12.23 $12.58 $11.38 227,377
2019-01-04 $11.95 $12.24 $11.90 $12.22 $11.05 363,067
2019-01-03 $11.84 $11.89 $11.49 $11.72 $10.60 376,704
2019-01-02 $11.27 $11.86 $11.22 $11.80 $10.67 442,261
2018-12-31 $11.51 $11.57 $11.31 $11.51 $10.41 755,742
2018-12-28 $11.62 $11.69 $11.34 $11.41 $10.32 2,167,102
2018-12-27 $11.29 $11.57 $11.10 $11.56 $10.46 1,026,729
2018-12-26 $10.84 $11.55 $10.61 $11.54 $10.44 2,581,690
2018-12-24 $11.06 $11.07 $10.70 $10.71 $9.69 759,221
2018-12-21 $11.33 $11.51 $11.10 $11.19 $10.12 884,492
2018-12-20 $11.56 $11.83 $11.32 $11.37 $10.29 1,186,752
2018-12-19 $11.99 $12.21 $11.67 $11.73 $10.61 577,029
2018-12-18 $12.22 $12.24 $11.87 $11.93 $10.79 939,731
2018-12-17 $12.52 $12.65 $12.19 $12.26 $11.03 825,938
2018-12-14 $12.88 $12.96 $12.53 $12.57 $11.31 520,568
2018-12-13 $13.10 $13.16 $12.94 $13.02 $11.71 326,644
2018-12-12 $13.20 $13.42 $13.13 $13.13 $11.81 1,746,284
2018-12-11 $13.27 $13.32 $12.91 $13.01 $11.70 483,192
2018-12-10 $13.24 $13.34 $12.80 $13.04 $11.73 377,740
2018-12-07 $13.78 $13.97 $13.35 $13.37 $12.03 651,487
2018-12-06 $13.46 $13.48 $13.08 $13.46 $12.11 1,036,550
2018-12-04 $14.33 $14.35 $13.77 $13.79 $12.41 217,638
2018-12-03 $14.44 $14.48 $14.14 $14.31 $12.87 635,853
2018-11-30 $14.08 $14.11 $13.88 $14.01 $12.60 202,786
2018-11-29 $14.22 $14.35 $14.11 $14.21 $12.78 323,663
2018-11-28 $13.96 $14.19 $13.77 $14.16 $12.74 744,180
2018-11-27 $14.09 $14.16 $13.88 $13.97 $12.57 419,401
2018-11-26 $14.00 $14.22 $14.00 $14.11 $12.69 427,607
2018-11-23 $13.82 $13.95 $13.76 $13.82 $12.43 271,831
2018-11-21 $14.07 $14.43 $14.07 $14.28 $12.85 461,747
2018-11-20 $14.36 $14.37 $13.91 $13.99 $12.59 1,141,834
2018-11-19 $14.49 $14.71 $14.47 $14.61 $13.14 466,360
2018-11-16 $14.60 $14.73 $14.42 $14.64 $13.17 221,586
2018-11-15 $14.15 $14.55 $14.15 $14.52 $13.06 335,487
2018-11-14 $14.53 $14.61 $14.06 $14.23 $12.80 485,572
2018-11-13 $14.60 $14.71 $14.20 $14.23 $12.80 1,340,279
2018-11-12 $15.20 $15.20 $14.61 $14.63 $13.16 650,747
2018-11-09 $14.93 $15.18 $14.74 $15.11 $13.59 966,635
2018-11-08 $15.55 $15.64 $15.10 $15.15 $13.63 373,384
2018-11-07 $15.59 $15.75 $15.37 $15.64 $14.07 618,741
2018-11-06 $15.46 $15.46 $15.15 $15.30 $13.76 433,165
2018-11-05 $15.28 $15.45 $15.22 $15.44 $13.89 220,979
2018-11-02 $15.41 $15.49 $15.00 $15.09 $13.58 908,181
2018-11-01 $15.17 $15.40 $15.01 $15.33 $13.79 970,127
2018-10-31 $14.96 $15.36 $14.96 $15.05 $13.54 1,053,788
2018-10-30 $14.37 $14.83 $14.34 $14.81 $13.32 292,957
2018-10-29 $14.99 $15.02 $14.25 $14.46 $13.01 1,164,846
2018-10-26 $14.86 $15.12 $14.58 $14.90 $13.40 715,933
2018-10-25 $14.98 $15.16 $14.83 $15.02 $13.51 3,050,532
2018-10-24 $15.68 $15.71 $14.75 $14.75 $13.27 1,390,905
2018-10-23 $15.72 $15.75 $15.32 $15.56 $14.00 262,445
2018-10-22 $16.31 $16.33 $16.02 $16.12 $14.50 738,146
2018-10-19 $16.64 $16.64 $16.27 $16.33 $14.69 266,016
2018-10-18 $16.72 $16.88 $16.59 $16.68 $15.01 529,131
2018-10-17 $17.10 $17.17 $16.80 $16.92 $15.22 540,134
2018-10-16 $17.04 $17.20 $16.94 $17.16 $15.44 661,447
2018-10-15 $17.05 $17.08 $16.85 $16.96 $15.26 345,533
2018-10-12 $17.15 $17.18 $16.69 $16.99 $15.29 268,607
2018-10-11 $17.14 $17.25 $16.79 $16.85 $15.16 337,572
2018-10-10 $18.03 $18.03 $17.26 $17.27 $15.54 343,109
2018-10-09 $17.91 $18.22 $17.90 $18.04 $16.23 498,762
2018-10-08 $17.80 $17.92 $17.68 $17.88 $16.09 108,925
2018-10-05 $17.96 $18.03 $17.76 $17.93 $16.13 191,671
2018-10-04 $18.12 $18.22 $17.83 $17.95 $16.15 272,977
2018-10-03 $17.89 $18.20 $17.83 $18.18 $16.36 562,131
2018-10-02 $17.81 $17.87 $17.64 $17.80 $16.01 185,240
2018-10-01 $17.59 $17.86 $17.59 $17.81 $16.02 934,736
2018-09-28 $17.44 $17.72 $17.44 $17.50 $15.74 169,479
2018-09-27 $17.59 $17.59 $17.43 $17.51 $15.75 434,811
2018-09-26 $17.61 $17.69 $17.44 $17.45 $15.70 888,607
2018-09-25 $17.66 $17.80 $17.65 $17.69 $15.91 638,195
2018-09-24 $17.49 $17.63 $17.36 $17.54 $15.78 425,848
2018-09-21 $17.26 $17.34 $17.18 $17.24 $15.51 217,822
2018-09-20 $17.26 $17.28 $17.11 $17.15 $15.43 191,318
2018-09-19 $17.14 $17.29 $17.14 $17.16 $15.44 502,604
2018-09-18 $17.06 $17.23 $17.06 $17.16 $15.44 207,860
2018-09-17 $17.03 $17.07 $16.90 $16.93 $15.23 166,995
2018-09-14 $16.85 $17.07 $16.84 $16.96 $15.26 85,292
2018-09-13 $16.85 $16.96 $16.72 $16.88 $15.15 82,782
2018-09-12 $16.82 $17.01 $16.77 $16.88 $15.15 96,902
2018-09-11 $16.36 $16.73 $16.32 $16.67 $14.96 223,200
2018-09-10 $16.43 $16.48 $16.34 $16.36 $14.68 97,746
2018-09-07 $16.30 $16.37 $16.14 $16.33 $14.65 115,129
2018-09-06 $16.81 $16.81 $16.37 $16.43 $14.74 267,873
2018-09-05 $16.86 $16.86 $16.56 $16.82 $15.09 1,130,693
2018-09-04 $17.13 $17.15 $16.86 $16.93 $15.19 1,179,182
2018-08-31 $17.06 $17.06 $16.87 $17.01 $15.26 342,569
2018-08-30 $17.13 $17.15 $16.99 $17.11 $15.35 121,195
2018-08-29 $17.09 $17.24 $17.01 $17.14 $15.38 670,279
2018-08-28 $17.14 $17.23 $16.97 $17.00 $15.25 135,171
2018-08-27 $17.09 $17.22 $17.05 $17.12 $15.36 256,561
2018-08-24 $16.98 $17.13 $16.98 $17.03 $15.28 193,861
2018-08-23 $16.79 $16.84 $16.73 $16.82 $15.09 406,555
2018-08-22 $16.77 $16.92 $16.77 $16.88 $15.15 138,624
2018-08-21 $16.59 $16.77 $16.58 $16.65 $14.94 566,016
2018-08-20 $16.27 $16.50 $16.25 $16.43 $14.74 809,689
2018-08-17 $16.21 $16.30 $16.18 $16.25 $14.58 257,439
2018-08-16 $16.18 $16.28 $16.13 $16.15 $14.49 465,706
2018-08-15 $16.64 $16.64 $16.02 $16.09 $14.44 549,174
2018-08-14 $16.80 $16.85 $16.66 $16.75 $15.03 248,642
2018-08-13 $16.83 $16.93 $16.61 $16.62 $14.91 294,034
2018-08-10 $16.65 $16.88 $16.63 $16.88 $15.15 198,144
2018-08-09 $16.83 $16.85 $16.68 $16.71 $14.99 129,006
2018-08-08 $16.80 $16.86 $16.68 $16.82 $15.09 150,761
2018-08-07 $17.02 $17.09 $16.95 $16.96 $15.22 346,368
2018-08-06 $16.82 $16.94 $16.72 $16.85 $15.12 167,342
2018-08-03 $16.89 $16.91 $16.64 $16.73 $15.01 194,720
2018-08-02 $16.75 $16.91 $16.64 $16.89 $15.15 1,044,095
2018-08-01 $16.95 $16.95 $16.72 $16.93 $15.19 430,008
2018-07-31 $17.16 $17.20 $16.95 $17.11 $15.35 296,842
2018-07-30 $17.11 $17.25 $17.00 $17.16 $15.40 153,018
2018-07-27 $17.07 $17.19 $16.86 $16.91 $15.17 665,324
2018-07-26 $16.86 $17.12 $16.81 $17.08 $15.33 122,015
2018-07-25 $16.79 $16.91 $16.66 $16.89 $15.15 175,724
2018-07-24 $16.68 $16.89 $16.66 $16.75 $15.03 232,468
2018-07-23 $16.82 $16.82 $16.56 $16.61 $14.90 211,182
2018-07-20 $16.87 $16.87 $16.65 $16.73 $15.01 99,519
2018-07-19 $16.76 $16.90 $16.75 $16.84 $15.11 253,325
2018-07-18 $16.71 $16.84 $16.46 $16.80 $15.07 965,825
2018-07-17 $16.73 $16.87 $16.63 $16.77 $15.05 278,823
2018-07-16 $16.84 $16.94 $16.59 $16.78 $15.06 233,324
2018-07-13 $16.99 $17.21 $16.98 $17.06 $15.31 263,357
2018-07-12 $17.11 $17.11 $16.81 $16.98 $15.24 222,099
2018-07-11 $17.29 $17.45 $16.89 $17.03 $15.28 276,123
2018-07-10 $17.59 $17.75 $17.37 $17.44 $15.65 276,325
2018-07-09 $17.25 $17.50 $17.25 $17.48 $15.68 253,330
2018-07-06 $16.73 $17.16 $16.69 $17.15 $15.39 381,410
2018-07-05 $16.98 $16.98 $16.73 $16.83 $15.10 193,575
2018-07-03 $16.88 $17.06 $16.76 $16.83 $15.10 571,098
2018-07-02 $16.77 $16.77 $16.52 $16.65 $14.94 928,752
2018-06-29 $16.95 $17.17 $16.91 $16.92 $15.18 293,636
2018-06-28 $16.90 $16.91 $16.70 $16.88 $15.15 162,528
2018-06-27 $16.87 $17.15 $16.82 $16.87 $15.14 160,605
2018-06-26 $16.43 $16.74 $16.31 $16.70 $14.98 117,048
2018-06-25 $16.80 $16.80 $16.28 $16.35 $14.67 144,462
2018-06-22 $16.90 $17.03 $16.78 $16.80 $15.07 240,554
2018-06-21 $16.68 $16.76 $16.40 $16.43 $14.74 141,853
2018-06-20 $16.81 $16.86 $16.62 $16.83 $15.07 111,247
2018-06-19 $16.32 $16.70 $16.30 $16.66 $14.92 116,230
2018-06-18 $16.28 $16.71 $16.28 $16.57 $14.84 175,734
2018-06-15 $16.60 $16.60 $16.26 $16.27 $14.57 119,217
2018-06-14 $16.92 $16.96 $16.67 $16.68 $14.94 99,506
2018-06-13 $16.77 $16.92 $16.68 $16.83 $15.07 226,811
2018-06-12 $16.88 $16.97 $16.72 $16.80 $15.05 149,134
2018-06-11 $16.69 $16.95 $16.66 $16.87 $15.11 457,700
2018-06-08 $16.84 $16.86 $16.57 $16.73 $14.98 276,860
2018-06-07 $16.55 $16.89 $16.55 $16.83 $15.07 319,024
2018-06-06 $16.55 $16.62 $16.33 $16.46 $14.74 984,968
2018-06-05 $16.47 $16.64 $16.36 $16.51 $14.79 154,557
2018-06-04 $16.95 $17.02 $16.47 $16.57 $14.84 841,532
2018-06-01 $16.88 $17.08 $16.73 $16.88 $15.12 387,827
2018-05-31 $16.88 $17.24 $16.87 $16.87 $15.11 360,041
2018-05-30 $16.59 $17.09 $16.58 $17.04 $15.26 664,194
2018-05-29 $16.23 $16.54 $16.23 $16.46 $14.74 478,689
2018-05-25 $16.53 $16.54 $16.14 $16.39 $14.68 470,495
2018-05-24 $16.84 $16.97 $16.76 $16.86 $15.10 226,934
2018-05-23 $16.99 $17.10 $16.77 $17.03 $15.25 276,768
2018-05-22 $17.48 $17.62 $17.03 $17.09 $15.31 555,420
2018-05-21 $17.27 $17.46 $17.19 $17.46 $15.64 171,615
2018-05-18 $17.30 $17.35 $17.11 $17.15 $15.36 278,001
2018-05-17 $16.97 $17.35 $16.97 $17.31 $15.50 516,746
2018-05-16 $16.74 $16.91 $16.68 $16.91 $15.14 340,472
2018-05-15 $16.68 $16.82 $16.55 $16.78 $15.03 2,894,306
2018-05-14 $16.61 $16.77 $16.61 $16.71 $14.97 373,396
2018-05-11 $16.65 $16.68 $16.49 $16.53 $14.80 206,204
2018-05-10 $16.66 $16.68 $16.48 $16.64 $14.90 745,323
2018-05-09 $16.46 $16.79 $16.46 $16.58 $14.85 603,688
2018-05-08 $15.98 $16.20 $15.62 $16.20 $14.51 171,293
2018-05-07 $16.08 $16.37 $15.96 $15.98 $14.31 389,389
2018-05-04 $15.72 $15.97 $15.65 $15.91 $14.25 310,800
2018-05-03 $15.86 $15.87 $15.60 $15.72 $14.08 184,478
2018-05-02 $15.74 $16.10 $15.74 $15.96 $14.29 273,530
2018-05-01 $15.77 $15.83 $15.58 $15.78 $14.13 924,187
2018-04-30 $15.73 $16.02 $15.73 $15.86 $14.20 297,018
2018-04-27 $15.91 $15.92 $15.75 $15.76 $14.11 167,951
2018-04-26 $15.79 $16.02 $15.73 $15.99 $14.32 299,896
2018-04-25 $15.51 $15.73 $15.39 $15.71 $14.07 198,528
2018-04-24 $15.78 $15.95 $15.47 $15.56 $13.94 206,501
2018-04-23 $15.57 $15.75 $15.44 $15.75 $14.11 94,420
2018-04-20 $15.67 $15.70 $15.51 $15.64 $14.01 179,807
2018-04-19 $15.87 $15.90 $15.66 $15.72 $14.08 238,428
2018-04-18 $15.64 $15.95 $15.59 $15.78 $14.13 860,446
2018-04-17 $15.39 $15.52 $15.30 $15.45 $13.84 196,153
2018-04-16 $15.28 $15.47 $15.18 $15.40 $13.79 356,756
2018-04-13 $15.16 $15.37 $15.14 $15.28 $13.68 324,506
2018-04-12 $15.12 $15.17 $14.93 $15.08 $13.51 133,359
2018-04-11 $14.84 $15.17 $14.83 $15.10 $13.52 377,513
2018-04-10 $14.54 $14.96 $14.54 $14.85 $13.30 294,349
2018-04-09 $14.40 $14.50 $14.27 $14.27 $12.78 242,850
2018-04-06 $14.49 $14.56 $14.04 $14.26 $12.77 103,600
2018-04-05 $14.26 $14.67 $14.26 $14.60 $13.08 383,811
2018-04-04 $13.95 $14.24 $13.87 $14.22 $12.74 279,967
2018-04-03 $14.02 $14.21 $13.81 $14.19 $12.71 264,387
2018-04-02 $14.27 $14.30 $13.70 $13.93 $12.48 321,940
2018-03-29 $14.09 $14.40 $14.08 $14.37 $12.87 80,845
2018-03-28 $14.19 $14.27 $13.98 $14.01 $12.55 102,200
2018-03-27 $14.51 $14.52 $14.10 $14.18 $12.70 375,219
2018-03-26 $14.37 $14.47 $14.12 $14.46 $12.95 90,208
2018-03-23 $14.39 $14.59 $14.18 $14.20 $12.72 102,064
2018-03-22 $14.42 $14.54 $14.27 $14.29 $12.80 91,368
2018-03-21 $14.20 $14.70 $14.19 $14.63 $13.08 79,388
2018-03-20 $14.03 $14.19 $14.03 $14.08 $12.59 132,438
2018-03-19 $14.18 $14.18 $13.81 $13.91 $12.44 150,375
2018-03-16 $14.07 $14.29 $14.01 $14.24 $12.73 66,945
2018-03-15 $14.34 $14.41 $13.96 $14.06 $12.57 153,323
2018-03-14 $14.40 $14.42 $14.24 $14.26 $12.75 260,158
2018-03-13 $14.40 $14.49 $14.27 $14.33 $12.81 102,135
2018-03-12 $14.37 $14.47 $14.24 $14.37 $12.85 99,045
2018-03-09 $14.21 $14.39 $14.20 $14.36 $12.84 159,268
2018-03-08 $14.08 $14.12 $13.92 $14.06 $12.57 103,769
2018-03-07 $14.06 $14.26 $13.91 $14.02 $12.54 114,317
2018-03-06 $14.31 $14.36 $14.14 $14.18 $12.68 82,203
2018-03-05 $13.95 $14.30 $13.92 $14.23 $12.72 478,459
2018-03-02 $13.63 $14.05 $13.51 $14.04 $12.55 241,667
2018-03-01 $13.59 $13.89 $13.59 $13.72 $12.27 607,699
2018-02-28 $13.98 $13.99 $13.58 $13.58 $12.14 90,627
2018-02-27 $14.10 $14.27 $13.88 $13.88 $12.41 82,530
2018-02-26 $14.12 $14.22 $14.01 $14.14 $12.64 133,716
2018-02-23 $13.85 $14.06 $13.81 $14.06 $12.57 85,561
2018-02-22 $13.69 $14.01 $13.60 $13.77 $12.31 283,967
2018-02-21 $13.77 $13.89 $13.51 $13.51 $12.08 330,273
2018-02-20 $13.92 $14.03 $13.76 $13.82 $12.36 83,264
2018-02-16 $13.85 $14.09 $13.84 $13.88 $12.41 125,700
2018-02-15 $13.93 $13.97 $13.63 $13.93 $12.46 184,096
2018-02-14 $13.35 $13.95 $13.35 $13.88 $12.41 143,819
2018-02-13 $13.52 $13.60 $13.43 $13.50 $12.07 125,911
2018-02-12 $13.51 $13.76 $13.47 $13.63 $12.19 230,448
2018-02-09 $13.47 $13.52 $12.83 $13.34 $11.93 1,042,775
2018-02-08 $13.98 $14.06 $13.33 $13.33 $11.92 241,901
2018-02-07 $14.38 $14.51 $13.92 $13.93 $12.46 597,518
2018-02-06 $13.86 $14.42 $13.75 $14.35 $12.83 612,517
2018-02-05 $14.45 $14.68 $13.98 $14.14 $12.64 416,533
2018-02-02 $15.05 $15.05 $14.60 $14.65 $13.10 476,108
2018-02-01 $15.19 $15.31 $15.05 $15.24 $13.63 302,895
2018-01-31 $15.28 $15.28 $15.07 $15.16 $13.55 137,818
2018-01-30 $15.56 $15.56 $15.19 $15.24 $13.63 136,760
2018-01-29 $15.95 $16.00 $15.73 $15.76 $14.09 327,604
2018-01-26 $16.06 $16.12 $15.99 $16.06 $14.36 511,140
2018-01-25 $16.35 $16.35 $15.97 $15.99 $14.30 143,546
2018-01-24 $16.45 $16.47 $16.19 $16.26 $14.54 184,036
2018-01-23 $16.40 $16.48 $16.26 $16.43 $14.69 392,089
2018-01-22 $16.00 $16.34 $16.00 $16.34 $14.61 109,173
2018-01-19 $15.96 $16.01 $15.90 $15.99 $14.30 98,581
2018-01-18 $16.14 $16.22 $15.99 $16.04 $14.34 177,407
2018-01-17 $16.19 $16.37 $16.09 $16.25 $14.53 87,579
2018-01-16 $16.37 $16.42 $16.13 $16.15 $14.44 306,315
2018-01-12 $16.19 $16.36 $16.17 $16.35 $14.62 152,210
2018-01-11 $16.00 $16.35 $15.93 $16.23 $14.51 118,973
2018-01-10 $16.05 $16.09 $15.88 $15.90 $14.22 194,444
2018-01-09 $16.10 $16.16 $15.99 $16.01 $14.31 541,639
2018-01-08 $15.96 $16.09 $15.84 $16.07 $14.37 210,976
2018-01-05 $15.98 $16.00 $15.87 $15.96 $14.27 191,983
2018-01-04 $16.04 $16.09 $15.85 $16.08 $14.38 444,509
2018-01-03 $15.93 $16.09 $15.91 $16.01 $14.31 728,216
2018-01-02 $15.52 $15.85 $15.52 $15.85 $14.17 1,121,602
2017-12-29 $15.67 $15.67 $15.47 $15.48 $13.84 207,612
2017-12-28 $15.55 $15.62 $15.50 $15.60 $13.95 90,456
2017-12-27 $15.63 $15.63 $15.49 $15.51 $13.87 107,676
2017-12-26 $15.36 $15.66 $15.36 $15.64 $13.98 204,770
2017-12-22 $15.27 $15.48 $15.24 $15.37 $13.74 271,823
2017-12-21 $14.87 $15.34 $14.87 $15.31 $13.69 233,739
2017-12-20 $14.73 $14.97 $14.63 $14.96 $13.33 243,022
2017-12-19 $14.64 $14.76 $14.59 $14.64 $13.05 115,872
2017-12-18 $14.45 $14.68 $14.45 $14.60 $13.01 91,262
2017-12-15 $14.53 $14.56 $14.36 $14.37 $12.81 168,685
2017-12-14 $14.51 $14.64 $14.46 $14.46 $12.89 70,964
2017-12-13 $14.71 $14.72 $14.56 $14.58 $12.99 67,946
2017-12-12 $14.87 $14.87 $14.65 $14.68 $13.08 70,105
2017-12-11 $14.67 $14.90 $14.67 $14.80 $13.19 105,406
2017-12-08 $14.66 $14.75 $14.55 $14.64 $13.05 108,417
2017-12-07 $14.35 $14.52 $14.35 $14.48 $12.90 116,159
2017-12-06 $14.62 $14.62 $14.35 $14.39 $12.82 122,788
2017-12-05 $14.80 $14.89 $14.70 $14.71 $13.11 182,981
2017-12-04 $14.89 $15.18 $14.83 $14.85 $13.23 128,727
2017-12-01 $14.83 $15.09 $14.75 $14.94 $13.31 326,651
2017-11-30 $14.44 $14.78 $14.44 $14.69 $13.09 133,423
2017-11-29 $14.30 $14.42 $14.20 $14.34 $12.78 117,532
2017-11-28 $14.20 $14.32 $14.16 $14.28 $12.73 87,096
2017-11-27 $14.40 $14.40 $14.20 $14.21 $12.66 39,899
2017-11-24 $14.57 $14.58 $14.47 $14.47 $12.90 29,121
2017-11-22 $14.44 $14.52 $14.41 $14.46 $12.89 135,388
2017-11-21 $14.33 $14.43 $14.24 $14.31 $12.75 167,883
2017-11-20 $14.33 $14.33 $14.15 $14.25 $12.70 80,588
2017-11-17 $14.27 $14.40 $14.24 $14.39 $12.82 351,193
2017-11-16 $14.15 $14.24 $14.07 $14.17 $12.63 247,974
2017-11-15 $14.08 $14.21 $13.96 $14.13 $12.59 93,588
2017-11-14 $14.54 $14.54 $14.24 $14.24 $12.69 100,149
2017-11-13 $14.81 $14.85 $14.62 $14.63 $13.03 83,362
2017-11-10 $14.88 $14.98 $14.73 $14.85 $13.23 211,473
2017-11-09 $14.69 $14.93 $14.69 $14.91 $13.29 127,023
2017-11-08 $14.89 $14.94 $14.69 $14.78 $13.17 105,378
2017-11-07 $15.07 $15.07 $14.90 $14.94 $13.31 121,637
2017-11-06 $14.66 $15.07 $14.66 $15.07 $13.43 172,329
2017-11-03 $14.50 $14.69 $14.42 $14.60 $13.01 146,195
2017-11-02 $14.51 $14.57 $14.39 $14.48 $12.90 204,673
2017-11-01 $14.33 $14.59 $14.33 $14.54 $12.96 385,427
2017-10-31 $14.00 $14.22 $13.96 $14.19 $12.65 1,078,658
2017-10-30 $13.94 $14.08 $13.92 $14.00 $12.48 91,134
2017-10-27 $13.59 $13.89 $13.53 $13.88 $12.37 130,939
2017-10-26 $13.63 $13.67 $13.45 $13.67 $12.18 173,630
2017-10-25 $13.73 $13.75 $13.50 $13.63 $12.15 127,195
2017-10-24 $13.85 $13.91 $13.74 $13.78 $12.28 85,580
2017-10-23 $14.04 $14.09 $13.78 $13.79 $12.29 83,920
2017-10-20 $13.99 $14.07 $13.94 $14.01 $12.49 113,589
2017-10-19 $13.92 $14.05 $13.89 $13.98 $12.46 210,670
2017-10-18 $14.19 $14.28 $14.05 $14.06 $12.53 80,335
2017-10-17 $14.20 $14.20 $14.06 $14.17 $12.63 61,786
2017-10-16 $14.30 $14.32 $14.15 $14.18 $12.64 98,225
2017-10-13 $14.35 $14.37 $14.18 $14.18 $12.64 142,808
2017-10-12 $14.14 $14.23 $14.05 $14.20 $12.66 51,261
2017-10-11 $14.24 $14.30 $14.13 $14.30 $12.74 95,934
2017-10-10 $14.40 $14.41 $14.20 $14.21 $12.66 135,285
2017-10-09 $14.22 $14.25 $14.17 $14.21 $12.66 59,212
2017-10-06 $14.22 $14.30 $14.12 $14.15 $12.61 104,106
2017-10-05 $14.36 $14.47 $14.36 $14.44 $12.86 107,643
2017-10-04 $14.36 $14.43 $14.27 $14.32 $12.76 193,752
2017-10-03 $14.32 $14.36 $14.26 $14.34 $12.78 195,269
2017-10-02 $14.16 $14.35 $14.10 $14.35 $12.78 220,860
2017-09-29 $14.33 $14.40 $14.27 $14.35 $12.79 330,313
2017-09-28 $14.43 $14.48 $14.27 $14.35 $12.79 87,557
2017-09-27 $14.36 $14.36 $14.14 $14.35 $12.79 128,327
2017-09-26 $14.21 $14.30 $14.16 $14.27 $12.72 239,314
2017-09-25 $14.10 $14.34 $14.10 $14.28 $12.73 182,458
2017-09-22 $13.85 $14.02 $13.85 $13.97 $12.45 108,802
2017-09-21 $13.90 $13.95 $13.81 $13.89 $12.38 103,399
2017-09-20 $13.83 $14.05 $13.83 $13.99 $12.42 161,344
2017-09-19 $13.75 $13.80 $13.70 $13.75 $12.21 173,262
2017-09-18 $13.61 $13.75 $13.61 $13.75 $12.21 879,460
2017-09-15 $13.61 $13.64 $13.55 $13.63 $12.10 219,531
2017-09-14 $13.60 $13.78 $13.54 $13.59 $12.07 130,478
2017-09-13 $13.32 $13.61 $13.32 $13.54 $12.02 187,182
2017-09-12 $13.12 $13.39 $13.12 $13.28 $11.79 106,942
2017-09-11 $12.98 $13.11 $12.95 $13.07 $11.61 515,299
2017-09-08 $13.13 $13.13 $12.85 $12.95 $11.50 102,448
2017-09-07 $13.15 $13.20 $13.06 $13.17 $11.70 72,329
2017-09-06 $13.06 $13.23 $13.05 $13.16 $11.69 165,169
2017-09-05 $13.02 $13.10 $12.86 $12.97 $11.52 177,737
2017-09-01 $12.79 $13.01 $12.72 $12.96 $11.51 320,215
2017-08-31 $12.71 $12.83 $12.69 $12.76 $11.33 132,618
2017-08-30 $12.55 $12.65 $12.49 $12.62 $11.21 155,233
2017-08-29 $12.51 $12.63 $12.43 $12.61 $11.20 128,207
2017-08-28 $12.65 $12.74 $12.50 $12.61 $11.19 96,688
2017-08-25 $12.63 $12.69 $12.61 $12.65 $11.23 159,603
2017-08-24 $12.47 $12.62 $12.47 $12.56 $11.15 198,206
2017-08-23 $12.38 $12.59 $12.36 $12.52 $11.12 151,379
2017-08-22 $12.36 $12.45 $12.36 $12.41 $11.02 215,694
2017-08-21 $12.38 $12.39 $12.28 $12.32 $10.94 90,520
2017-08-18 $12.33 $12.52 $12.25 $12.43 $11.04 515,373
2017-08-17 $12.43 $12.58 $12.30 $12.30 $10.92 178,119
2017-08-16 $12.72 $12.72 $12.46 $12.48 $11.08 389,284
2017-08-15 $12.74 $12.74 $12.58 $12.69 $11.27 151,634
2017-08-14 $12.87 $12.96 $12.78 $12.79 $11.35 207,811
2017-08-11 $12.77 $12.90 $12.77 $12.84 $11.40 244,973
2017-08-10 $13.09 $13.14 $12.83 $12.84 $11.40 245,416
2017-08-09 $13.15 $13.21 $12.98 $13.04 $11.58 487,169
2017-08-08 $13.10 $13.27 $13.04 $13.11 $11.64 267,674
2017-08-07 $13.32 $13.32 $13.12 $13.12 $11.65 323,785
2017-08-04 $13.27 $13.46 $13.26 $13.40 $11.90 234,385
2017-08-03 $13.49 $13.49 $13.17 $13.25 $11.76 213,730
2017-08-02 $13.57 $13.61 $13.35 $13.50 $11.99 183,195
2017-08-01 $13.63 $13.73 $13.52 $13.61 $12.08 161,318
2017-07-31 $13.71 $13.76 $13.54 $13.64 $12.11 162,152
2017-07-28 $13.73 $13.99 $13.66 $13.73 $12.19 159,787
2017-07-27 $13.69 $13.79 $13.56 $13.78 $12.24 244,728
2017-07-26 $13.81 $13.91 $13.63 $13.71 $12.18 516,440
2017-07-25 $13.60 $13.86 $13.60 $13.76 $12.22 190,467
2017-07-24 $13.48 $13.51 $13.38 $13.42 $11.92 1,050,253
2017-07-21 $13.56 $13.60 $13.43 $13.46 $11.95 139,084
2017-07-20 $13.87 $13.95 $13.59 $13.59 $12.07 269,938
2017-07-19 $13.36 $13.79 $13.36 $13.77 $12.23 216,543
2017-07-18 $13.59 $13.59 $13.27 $13.38 $11.88 185,941
2017-07-17 $13.46 $13.58 $13.45 $13.48 $11.97 288,809
2017-07-14 $13.36 $13.52 $13.36 $13.48 $11.97 334,810
2017-07-13 $13.29 $13.36 $13.16 $13.36 $11.86 358,750
2017-07-12 $13.36 $13.47 $13.18 $13.26 $11.78 556,606
2017-07-11 $13.13 $13.32 $13.03 $13.21 $11.73 421,517
2017-07-10 $12.92 $13.16 $12.92 $13.14 $11.67 463,212
2017-07-07 $12.91 $13.00 $12.73 $13.00 $11.54 438,919
2017-07-06 $13.33 $13.35 $12.99 $13.02 $11.56 452,476
2017-07-05 $13.55 $13.55 $13.18 $13.24 $11.76 266,860
2017-07-03 $13.41 $13.72 $13.41 $13.65 $12.12 316,689
2017-06-30 $13.42 $13.43 $13.21 $13.31 $11.82 376,678
2017-06-29 $13.28 $13.51 $13.27 $13.32 $11.83 277,247
2017-06-28 $13.14 $13.39 $13.14 $13.23 $11.75 323,661
2017-06-27 $13.16 $13.31 $13.11 $13.13 $11.66 695,691
2017-06-26 $13.07 $13.21 $12.99 $13.09 $11.62 191,749
2017-06-23 $12.81 $13.04 $12.77 $13.02 $11.56 157,163
2017-06-22 $12.80 $12.95 $12.78 $12.78 $11.35 372,540
2017-06-21 $13.06 $13.14 $12.68 $12.79 $11.32 1,256,340
2017-06-20 $13.19 $13.19 $12.93 $13.09 $11.58 696,938
2017-06-19 $13.44 $13.51 $13.37 $13.41 $11.87 256,070
2017-06-16 $13.33 $13.44 $13.21 $13.43 $11.88 295,173
2017-06-15 $13.33 $13.53 $13.17 $13.24 $11.72 476,857
2017-06-14 $13.86 $13.86 $13.38 $13.45 $11.90 570,542
2017-06-13 $13.65 $13.92 $13.62 $13.90 $12.30 401,170
2017-06-12 $13.66 $13.85 $13.59 $13.62 $12.05 973,177
2017-06-09 $13.15 $13.63 $13.12 $13.53 $11.97 900,697
2017-06-08 $13.08 $13.26 $13.08 $13.12 $11.61 318,724
2017-06-07 $13.47 $13.55 $13.06 $13.13 $11.62 701,528
2017-06-06 $13.32 $13.58 $13.25 $13.53 $11.97 319,215
2017-06-05 $13.27 $13.44 $13.26 $13.39 $11.85 454,231
2017-06-02 $13.41 $13.43 $13.23 $13.33 $11.80 389,712
2017-06-01 $13.39 $13.63 $13.32 $13.50 $11.95 333,743
2017-05-31 $13.34 $13.35 $13.13 $13.33 $11.80 580,722
2017-05-30 $13.65 $13.65 $13.45 $13.45 $11.90 444,464
2017-05-26 $13.81 $13.81 $13.66 $13.71 $12.13 313,838
2017-05-25 $14.20 $14.41 $13.76 $13.77 $12.18 497,697
2017-05-24 $14.32 $14.42 $14.15 $14.26 $12.62 510,488
2017-05-23 $14.42 $14.42 $14.27 $14.32 $12.67 265,735
2017-05-22 $14.51 $14.52 $14.34 $14.36 $12.71 232,688
2017-05-19 $14.19 $14.47 $14.19 $14.40 $12.74 323,172
2017-05-18 $14.01 $14.19 $13.95 $14.10 $12.48 850,078
2017-05-17 $14.21 $14.31 $14.08 $14.10 $12.48 393,212
2017-05-16 $14.42 $14.46 $14.24 $14.33 $12.68 735,800
2017-05-15 $14.57 $14.65 $14.33 $14.39 $12.73 413,716
2017-05-12 $14.42 $14.42 $14.23 $14.28 $12.64 467,027
2017-05-11 $14.58 $14.62 $14.40 $14.43 $12.77 479,543
2017-05-10 $14.37 $14.58 $14.33 $14.50 $12.83 882,404
2017-05-09 $14.36 $14.36 $14.17 $14.26 $12.62 530,742
2017-05-08 $14.21 $14.38 $14.14 $14.33 $12.68 612,478
2017-05-05 $13.76 $14.26 $13.73 $14.26 $12.62 1,370,550
2017-05-04 $14.03 $14.03 $13.57 $13.69 $12.11 1,442,213
2017-05-03 $14.09 $14.21 $14.02 $14.13 $12.50 1,621,533
2017-05-02 $14.26 $14.33 $14.02 $14.08 $12.46 645,810
2017-05-01 $14.29 $14.32 $14.17 $14.20 $12.56 900,248
2017-04-28 $14.53 $14.53 $14.28 $14.31 $12.66 879,742
2017-04-27 $14.54 $14.54 $14.17 $14.37 $12.72 907,048
2017-04-26 $14.55 $14.91 $14.55 $14.65 $12.96 1,343,677
2017-04-25 $14.52 $14.67 $14.44 $14.64 $12.95 863,850
2017-04-24 $14.50 $14.56 $14.40 $14.44 $12.78 740,628
2017-04-21 $14.32 $14.45 $14.23 $14.37 $12.72 587,969
2017-04-20 $14.34 $14.46 $14.30 $14.36 $12.71 720,297
2017-04-19 $14.61 $14.66 $14.25 $14.28 $12.64 944,754
2017-04-18 $14.63 $14.79 $14.49 $14.56 $12.88 1,028,750
2017-04-17 $14.69 $14.76 $14.63 $14.72 $13.03 763,495
2017-04-13 $14.99 $15.02 $14.67 $14.68 $12.99 1,476,829
2017-04-12 $15.20 $15.36 $14.99 $15.01 $13.28 2,025,347
2017-04-11 $15.23 $15.23 $15.01 $15.21 $13.46 3,256,278
2017-04-10 $15.08 $15.31 $15.08 $15.26 $13.50 564,891
2017-04-07 $15.09 $15.16 $14.99 $15.00 $13.27 812,543
2017-04-06 $14.99 $15.15 $14.94 $15.10 $13.36 860,496
2017-04-05 $15.26 $15.46 $14.89 $14.91 $13.19 1,794,891
2017-04-04 $14.98 $15.14 $14.87 $15.12 $13.38 1,644,175
2017-04-03 $15.08 $15.11 $14.81 $14.95 $13.23 2,728,514
2017-03-31 $14.96 $15.11 $14.93 $15.07 $13.33 2,292,998
2017-03-30 $15.09 $15.14 $14.97 $14.98 $13.26 1,598,810
2017-03-29 $14.66 $15.03 $14.66 $14.99 $13.26 2,318,081
2017-03-28 $14.40 $14.71 $14.38 $14.66 $12.97 3,133,936
2017-03-27 $14.24 $14.42 $14.17 $14.38 $12.72 3,246,193
2017-03-24 $14.45 $14.53 $14.36 $14.38 $12.72 55,116,693
2017-03-23 $14.44 $14.58 $14.37 $14.44 $12.78 8,308,196
2017-03-22 $14.47 $14.61 $14.39 $14.52 $12.82 15,443,150
2017-03-21 $14.88 $14.91 $14.50 $14.58 $12.87 3,025,058
2017-03-20 $14.86 $14.88 $14.70 $14.85 $13.11 2,342,754
2017-03-17 $15.05 $15.12 $14.92 $14.93 $13.18 2,324,279
2017-03-16 $15.18 $15.19 $14.99 $15.04 $13.28 845,915
2017-03-15 $14.90 $15.19 $14.79 $15.14 $13.36 1,282,120
2017-03-14 $14.75 $14.83 $14.47 $14.71 $12.98 1,681,227
2017-03-13 $14.87 $15.07 $14.87 $14.96 $13.21 1,112,094
2017-03-10 $14.95 $15.02 $14.72 $14.86 $13.12 1,423,820
2017-03-09 $14.83 $14.91 $14.57 $14.88 $13.13 853,302
2017-03-08 $15.26 $15.35 $14.86 $14.87 $13.13 978,607
2017-03-07 $15.60 $15.62 $15.30 $15.30 $13.51 691,338
2017-03-06 $15.60 $15.60 $15.44 $15.55 $13.73 437,938
2017-03-03 $15.70 $15.80 $15.56 $15.58 $13.75 302,680
2017-03-02 $15.80 $15.88 $15.64 $15.64 $13.81 501,100
2017-03-01 $15.77 $15.96 $15.77 $15.90 $14.04 637,217
2017-02-28 $15.75 $15.84 $15.62 $15.63 $13.80 489,723
2017-02-27 $15.79 $15.93 $15.63 $15.86 $14.00 725,353
2017-02-24 $15.83 $15.88 $15.64 $15.69 $13.85 610,218
2017-02-23 $15.91 $16.02 $15.76 $15.95 $14.08 764,313
2017-02-22 $15.98 $15.99 $15.70 $15.70 $13.86 635,704
2017-02-21 $16.01 $16.15 $15.97 $16.09 $14.20 819,454
2017-02-17 $15.76 $15.90 $15.76 $15.85 $13.99 574,067
2017-02-16 $16.19 $16.23 $15.89 $15.89 $14.03 574,822
2017-02-15 $16.32 $16.35 $16.11 $16.16 $14.26 610,512
2017-02-14 $16.24 $16.38 $16.10 $16.36 $14.44 583,350
2017-02-13 $16.05 $16.21 $16.05 $16.17 $14.27 708,426
2017-02-10 $16.16 $16.24 $16.05 $16.11 $14.22 697,245
2017-02-09 $15.86 $16.00 $15.85 $15.94 $14.07 1,142,559
2017-02-08 $15.61 $15.78 $15.40 $15.77 $13.92 686,174
2017-02-07 $15.96 $16.03 $15.67 $15.77 $13.92 431,322
2017-02-06 $16.29 $16.35 $15.99 $16.02 $14.14 397,512
2017-02-03 $16.09 $16.39 $16.05 $16.28 $14.37 716,905
2017-02-02 $16.00 $16.13 $15.81 $16.05 $14.17 1,120,578
2017-02-01 $16.19 $16.24 $15.79 $15.99 $14.11 1,583,249
2017-01-31 $16.01 $16.02 $15.77 $16.02 $14.14 396,729
2017-01-30 $16.39 $16.45 $15.87 $16.00 $14.12 1,200,972
2017-01-27 $16.69 $16.73 $16.42 $16.52 $14.58 570,922
2017-01-26 $16.92 $16.94 $16.72 $16.77 $14.80 621,920
2017-01-25 $16.71 $16.89 $16.71 $16.83 $14.86 505,416
2017-01-24 $16.48 $16.77 $16.48 $16.66 $14.71 428,318
2017-01-23 $16.56 $16.56 $16.29 $16.39 $14.47 331,213
2017-01-20 $16.70 $16.77 $16.60 $16.64 $14.69 432,777
2017-01-19 $16.62 $16.68 $16.45 $16.51 $14.57 852,703
2017-01-18 $16.59 $16.71 $16.50 $16.61 $14.66 538,144
2017-01-17 $16.79 $16.85 $16.66 $16.68 $14.72 721,909
2017-01-13 $16.72 $16.84 $16.65 $16.65 $14.70 619,824
2017-01-12 $17.03 $17.03 $16.64 $16.77 $14.80 644,883
2017-01-11 $16.70 $16.89 $16.59 $16.84 $14.87 729,054
2017-01-10 $16.72 $16.75 $16.55 $16.58 $14.64 662,797
2017-01-09 $16.85 $16.85 $16.64 $16.64 $14.69 787,280
2017-01-06 $17.09 $17.09 $16.84 $16.95 $14.96 781,838
2017-01-05 $16.99 $17.09 $16.79 $17.03 $15.03 2,399,026
2017-01-04 $16.87 $17.01 $16.78 $16.96 $14.97 3,036,590
2017-01-03 $16.75 $17.10 $16.62 $16.83 $14.86 1,506,327
2016-12-30 $16.63 $16.77 $16.48 $16.51 $14.57 611,204
2016-12-29 $16.69 $16.74 $16.57 $16.62 $14.67 706,400
2016-12-28 $17.03 $17.08 $16.67 $16.70 $14.74 488,027
2016-12-27 $16.93 $17.05 $16.91 $16.98 $14.99 401,619
2016-12-23 $16.81 $16.94 $16.77 $16.85 $14.87 477,002
2016-12-22 $16.88 $16.94 $16.82 $16.86 $14.88 534,631
2016-12-21 $16.96 $17.00 $16.83 $16.86 $14.88 523,276
2016-12-20 $17.07 $17.18 $16.89 $16.92 $14.90 961,139
2016-12-19 $16.99 $17.07 $16.91 $16.98 $14.95 509,467
2016-12-16 $16.99 $17.08 $16.83 $17.02 $14.99 810,003
2016-12-15 $16.71 $16.98 $16.58 $16.93 $14.91 1,176,640
2016-12-14 $17.23 $17.32 $16.78 $16.80 $14.79 1,326,365
2016-12-13 $17.39 $17.51 $17.08 $17.38 $15.31 995,976
2016-12-12 $17.74 $17.95 $17.24 $17.28 $15.22 1,531,406
2016-12-09 $17.35 $17.40 $17.23 $17.38 $15.31 1,022,635
2016-12-08 $17.13 $17.28 $16.99 $17.25 $15.19 1,442,470
2016-12-07 $16.87 $17.17 $16.83 $17.08 $15.04 1,431,829
2016-12-06 $16.67 $16.96 $16.53 $16.92 $14.90 1,923,411
2016-12-05 $16.67 $16.94 $16.63 $16.85 $14.84 1,154,703
2016-12-02 $16.41 $16.57 $16.36 $16.47 $14.50 1,545,963
2016-12-01 $16.68 $16.77 $16.35 $16.44 $14.48 2,627,929
2016-11-30 $15.94 $16.42 $15.90 $16.33 $14.38 2,255,758
2016-11-29 $15.14 $15.24 $14.95 $15.13 $13.32 1,374,780
2016-11-28 $15.82 $15.82 $15.37 $15.37 $13.54 8,439,270
2016-11-25 $15.76 $15.79 $15.61 $15.69 $13.82 783,033
2016-11-23 $15.60 $15.85 $15.60 $15.84 $13.95 1,386,913
2016-11-22 $15.75 $15.85 $15.52 $15.74 $13.86 1,050,119
2016-11-21 $15.54 $15.73 $15.54 $15.73 $13.85 1,138,506
2016-11-18 $15.23 $15.31 $15.16 $15.23 $13.41 1,363,242
2016-11-17 $15.36 $15.48 $15.12 $15.19 $13.38 1,605,306
2016-11-16 $15.24 $15.38 $15.14 $15.21 $13.39 824,794
2016-11-15 $15.02 $15.34 $14.97 $15.33 $13.50 2,109,342
2016-11-14 $14.61 $14.88 $14.56 $14.87 $13.09 1,123,789
2016-11-11 $14.72 $14.72 $14.30 $14.65 $12.90 7,610,364
2016-11-10 $14.70 $14.94 $14.62 $14.81 $13.04 2,447,011
2016-11-09 $14.19 $14.82 $14.19 $14.74 $12.98 2,228,059
2016-11-08 $14.16 $14.34 $14.08 $14.24 $12.54 933,010
2016-11-07 $14.20 $14.29 $14.16 $14.28 $12.58 1,023,981
2016-11-04 $14.10 $14.23 $13.91 $14.01 $12.34 1,556,183
2016-11-03 $14.23 $14.37 $14.01 $14.17 $12.48 721,959
2016-11-02 $14.29 $14.31 $13.96 $14.15 $12.46 1,523,899
2016-11-01 $14.59 $14.67 $14.23 $14.45 $12.72 1,712,077
2016-10-31 $14.59 $14.64 $14.41 $14.43 $12.71 575,772
2016-10-28 $14.86 $14.94 $14.53 $14.62 $12.87 644,226
2016-10-27 $15.08 $15.09 $14.85 $14.89 $13.11 613,126
2016-10-26 $14.77 $15.06 $14.72 $14.99 $13.20 692,183
2016-10-25 $15.10 $15.27 $14.93 $14.93 $13.15 619,929
2016-10-24 $15.36 $15.38 $14.97 $15.12 $13.31 337,067
2016-10-21 $15.30 $15.40 $15.23 $15.34 $13.51 258,524
2016-10-20 $15.21 $15.43 $15.15 $15.38 $13.54 766,354
2016-10-19 $15.22 $15.48 $15.20 $15.34 $13.51 484,474
2016-10-18 $15.27 $15.27 $15.07 $15.13 $13.32 660,097
2016-10-17 $15.15 $15.26 $15.00 $15.07 $13.27 307,801
2016-10-14 $15.36 $15.42 $15.17 $15.19 $13.38 653,643
2016-10-13 $15.19 $15.39 $15.03 $15.29 $13.46 594,069
2016-10-12 $15.36 $15.40 $15.18 $15.35 $13.52 695,927
2016-10-11 $15.56 $15.63 $15.33 $15.44 $13.60 615,146
2016-10-10 $15.60 $15.77 $15.60 $15.68 $13.81 315,366
2016-10-07 $15.55 $15.61 $15.32 $15.40 $13.56 439,411
2016-10-06 $15.65 $15.75 $15.43 $15.57 $13.71 309,421
2016-10-05 $15.42 $15.68 $15.42 $15.60 $13.74 768,678
2016-10-04 $15.40 $15.46 $15.12 $15.22 $13.40 825,297
2016-10-03 $15.42 $15.44 $15.19 $15.37 $13.54 1,017,770
2016-09-30 $15.34 $15.52 $15.19 $15.42 $13.58 579,306
2016-09-29 $15.09 $15.46 $15.01 $15.21 $13.39 954,190
2016-09-28 $14.47 $15.15 $14.32 $15.14 $13.33 896,670
2016-09-27 $14.38 $14.43 $14.22 $14.41 $12.69 480,499
2016-09-26 $14.61 $14.77 $14.53 $14.56 $12.82 486,109
2016-09-23 $14.82 $14.94 $14.47 $14.57 $12.83 483,360
2016-09-22 $14.91 $15.04 $14.82 $14.88 $13.10 625,189
2016-09-21 $14.52 $14.74 $14.45 $14.71 $12.95 882,009
2016-09-20 $14.56 $14.62 $14.36 $14.38 $12.62 751,360
2016-09-19 $14.68 $14.78 $14.56 $14.59 $12.81 529,756
2016-09-16 $14.43 $14.57 $14.37 $14.56 $12.78 504,197
2016-09-15 $14.43 $14.71 $14.39 $14.61 $12.82 570,275
2016-09-14 $14.61 $14.81 $14.34 $14.38 $12.62 1,017,447
2016-09-13 $14.96 $15.02 $14.55 $14.63 $12.84 1,146,787
2016-09-12 $14.85 $15.25 $14.79 $15.18 $13.32 840,163
2016-09-09 $15.39 $15.48 $15.00 $15.00 $13.17 1,439,371
2016-09-08 $15.32 $15.66 $15.23 $15.61 $13.70 721,295
2016-09-07 $15.19 $15.29 $15.10 $15.19 $13.33 533,712
2016-09-06 $14.91 $15.14 $14.90 $15.13 $13.28 683,894
2016-09-02 $14.84 $14.95 $14.77 $14.85 $13.04 878,221
2016-09-01 $14.71 $14.71 $14.51 $14.66 $12.87 848,361
2016-08-31 $14.89 $14.99 $14.67 $14.76 $12.96 697,880
2016-08-30 $15.07 $15.18 $14.88 $14.97 $13.14 470,706
2016-08-29 $14.89 $15.07 $14.78 $15.01 $13.18 445,483
2016-08-26 $15.02 $15.18 $14.84 $14.93 $13.11 1,060,448
2016-08-25 $15.00 $15.08 $14.90 $14.97 $13.14 607,368
2016-08-24 $15.06 $15.18 $14.96 $15.01 $13.18 679,832
2016-08-23 $14.91 $15.22 $14.91 $15.16 $13.31 742,830
2016-08-22 $15.00 $15.08 $14.92 $14.97 $13.14 803,116
2016-08-19 $15.33 $15.37 $15.16 $15.28 $13.41 1,424,191
2016-08-18 $15.08 $15.38 $15.08 $15.37 $13.49 405,508
2016-08-17 $14.96 $15.01 $14.80 $15.01 $13.18 1,033,322
2016-08-16 $15.04 $15.07 $14.89 $15.02 $13.18 1,883,439
2016-08-15 $14.85 $15.09 $14.85 $15.05 $13.21 1,586,241
2016-08-12 $14.89 $14.93 $14.72 $14.80 $12.99 1,055,041
2016-08-11 $14.66 $14.92 $14.57 $14.84 $13.03 932,686
2016-08-10 $14.81 $14.89 $14.51 $14.55 $12.77 1,735,303
2016-08-09 $15.05 $15.05 $14.73 $14.79 $12.98 1,415,817
2016-08-08 $14.84 $15.16 $14.83 $15.03 $13.19 1,146,972
2016-08-05 $14.62 $14.77 $14.51 $14.72 $12.92 836,726
2016-08-04 $14.57 $14.74 $14.51 $14.55 $12.77 1,006,704
2016-08-03 $14.10 $14.61 $14.04 $14.60 $12.82 1,606,846
2016-08-02 $14.12 $14.24 $13.79 $14.09 $12.37 2,013,790
2016-08-01 $14.45 $14.46 $13.95 $13.99 $12.28 2,099,787
2016-07-29 $14.17 $14.56 $14.08 $14.53 $12.75 1,075,267
2016-07-28 $14.30 $14.48 $14.22 $14.29 $12.54 830,635
2016-07-27 $14.62 $14.79 $14.21 $14.26 $12.52 1,835,911
2016-07-26 $14.30 $14.62 $14.27 $14.62 $12.83 1,020,442
2016-07-25 $14.53 $14.57 $14.28 $14.38 $12.62 1,421,281
2016-07-22 $14.76 $14.82 $14.54 $14.64 $12.85 1,226,640
2016-07-21 $14.91 $15.13 $14.71 $14.73 $12.93 820,335
2016-07-20 $14.82 $15.04 $14.64 $14.93 $13.11 1,206,682
2016-07-19 $15.04 $15.09 $14.87 $14.94 $13.11 430,865
2016-07-18 $14.94 $15.10 $14.79 $15.10 $13.25 581,903
2016-07-15 $15.16 $15.21 $14.99 $15.01 $13.18 824,385
2016-07-14 $15.14 $15.26 $15.04 $15.08 $13.24 703,816
2016-07-13 $15.20 $15.32 $14.81 $15.00 $13.17 733,830
2016-07-12 $14.87 $15.33 $14.87 $15.23 $13.37 1,133,841
2016-07-11 $14.72 $14.84 $14.60 $14.61 $12.82 1,058,536
2016-07-08 $14.58 $14.70 $14.41 $14.63 $12.84 958,137
2016-07-07 $14.73 $14.99 $14.28 $14.36 $12.61 1,256,640
2016-07-06 $14.51 $14.65 $14.31 $14.63 $12.84 1,216,867
2016-07-05 $15.00 $15.00 $14.39 $14.63 $12.84 805,898
2016-07-01 $14.93 $15.30 $14.88 $15.25 $13.39 1,084,857
2016-06-30 $14.82 $14.92 $14.62 $14.90 $13.08 2,133,363
2016-06-29 $14.74 $14.97 $14.65 $14.89 $13.07 1,742,428
2016-06-28 $14.39 $14.55 $14.27 $14.51 $12.74 1,844,101
2016-06-27 $14.59 $14.66 $13.88 $14.00 $12.29 2,308,663
2016-06-24 $14.75 $15.12 $14.69 $14.72 $12.92 2,058,278
2016-06-23 $15.36 $15.56 $15.31 $15.56 $13.66 710,237
2016-06-22 $15.41 $15.43 $15.20 $15.22 $13.36 640,255
2016-06-21 $15.13 $15.46 $14.99 $15.40 $13.47 533,440
2016-06-20 $15.28 $15.39 $15.12 $15.19 $13.28 718,253
2016-06-17 $14.84 $15.10 $14.77 $14.99 $13.11 1,109,692
2016-06-16 $14.61 $14.72 $14.29 $14.60 $12.77 1,279,170
2016-06-15 $14.76 $15.15 $14.68 $14.90 $13.03 713,188
2016-06-14 $14.83 $15.08 $14.61 $14.88 $13.02 373,637
2016-06-13 $14.93 $15.21 $14.88 $14.90 $13.03 407,933
2016-06-10 $15.50 $15.56 $15.10 $15.13 $13.23 591,039
2016-06-09 $15.72 $15.84 $15.50 $15.77 $13.79 585,409
2016-06-08 $16.20 $16.28 $15.86 $15.94 $13.94 1,006,502
2016-06-07 $15.74 $16.07 $15.68 $16.02 $14.01 904,352
2016-06-06 $15.19 $15.66 $15.14 $15.65 $13.69 665,136
2016-06-03 $15.10 $15.21 $14.85 $15.01 $13.13 727,152
2016-06-02 $14.96 $15.10 $14.85 $15.10 $13.21 762,012
2016-06-01 $14.87 $15.18 $14.71 $15.14 $13.24 1,194,691
2016-05-31 $15.05 $15.32 $14.99 $15.06 $13.17 620,738
2016-05-27 $14.95 $15.02 $14.81 $14.98 $13.10 545,052
2016-05-26 $15.27 $15.35 $14.94 $14.97 $13.09 715,863
2016-05-25 $14.83 $15.16 $14.81 $15.14 $13.24 770,190
2016-05-24 $14.69 $14.72 $14.44 $14.68 $12.84 582,506
2016-05-23 $14.58 $14.73 $14.45 $14.61 $12.78 611,120
2016-05-20 $14.59 $14.79 $14.44 $14.74 $12.89 494,074
2016-05-19 $14.40 $14.58 $14.20 $14.50 $12.68 772,838
2016-05-18 $14.92 $15.05 $14.55 $14.62 $12.79 773,928
2016-05-17 $14.77 $15.11 $14.72 $14.93 $13.06 444,930
2016-05-16 $14.69 $14.92 $14.69 $14.75 $12.90 443,934
2016-05-13 $14.59 $14.80 $14.41 $14.45 $12.64 1,118,371
2016-05-12 $15.09 $15.22 $14.55 $14.67 $12.83 1,033,306
2016-05-11 $14.70 $15.04 $14.45 $14.84 $12.98 645,359
2016-05-10 $14.66 $14.76 $14.44 $14.75 $12.90 669,215
2016-05-09 $14.78 $14.78 $14.13 $14.32 $12.52 910,150
2016-05-06 $14.62 $15.05 $14.59 $14.79 $12.93 501,225
2016-05-05 $15.09 $15.25 $14.60 $14.74 $12.89 862,450
2016-05-04 $15.15 $15.28 $14.61 $14.69 $12.85 751,213
2016-05-03 $15.25 $15.29 $14.95 $15.05 $13.16 1,260,389
2016-05-02 $16.04 $16.04 $15.36 $15.61 $13.65 1,768,145
2016-04-29 $15.90 $16.11 $15.42 $15.81 $13.83 2,143,876
2016-04-28 $16.06 $16.25 $15.72 $15.76 $13.78 1,652,604
2016-04-27 $15.80 $16.24 $15.80 $16.15 $14.12 2,670,374
2016-04-26 $15.42 $15.65 $15.30 $15.64 $13.68 689,540
2016-04-25 $15.65 $15.66 $15.25 $15.37 $13.44 791,071
2016-04-22 $15.38 $15.79 $15.33 $15.71 $13.74 942,966
2016-04-21 $15.49 $15.50 $15.20 $15.28 $13.36 981,820
2016-04-20 $15.15 $15.54 $15.09 $15.40 $13.47 2,590,320
2016-04-19 $14.85 $15.30 $14.85 $15.23 $13.32 1,756,268
2016-04-18 $14.06 $14.81 $14.00 $14.77 $12.92 591,482
2016-04-15 $14.59 $14.61 $14.38 $14.49 $12.67 624,725
2016-04-14 $15.03 $15.03 $14.61 $14.74 $12.89 441,667
2016-04-13 $14.90 $15.03 $14.68 $14.89 $13.02 2,184,156
2016-04-12 $14.18 $14.94 $14.13 $14.84 $12.98 1,362,868
2016-04-11 $14.22 $14.30 $14.06 $14.06 $12.30 681,885
2016-04-08 $14.04 $14.22 $14.01 $14.13 $12.36 847,800
2016-04-07 $13.72 $13.91 $13.52 $13.69 $11.97 753,013
2016-04-06 $13.72 $13.87 $13.46 $13.80 $12.07 794,294
2016-04-05 $13.51 $13.71 $13.46 $13.56 $11.86 781,019
2016-04-04 $13.77 $14.03 $13.63 $13.64 $11.93 697,918
2016-04-01 $13.83 $13.85 $13.65 $13.80 $12.07 1,747,185
2016-03-31 $13.93 $14.19 $13.90 $14.12 $12.35 874,449
2016-03-30 $14.15 $14.27 $13.85 $13.96 $12.21 1,242,210
2016-03-29 $13.66 $14.03 $13.49 $13.93 $12.18 4,233,796
2016-03-28 $14.23 $14.23 $13.74 $13.94 $12.19 68,067,606
2016-03-24 $13.73 $14.06 $13.38 $14.01 $12.25 1,282,098
2016-03-23 $14.36 $14.44 $13.85 $13.88 $12.14 1,955,236
2016-03-22 $14.37 $14.64 $14.37 $14.55 $12.70 1,436,723
2016-03-21 $14.54 $14.68 $14.33 $14.56 $12.71 1,439,468
2016-03-18 $14.90 $15.07 $14.44 $14.55 $12.70 6,478,444
2016-03-17 $14.76 $14.93 $14.51 $14.76 $12.88 10,643,111
2016-03-16 $14.14 $14.63 $14.13 $14.56 $12.71 15,078,972
2016-03-15 $13.77 $14.07 $13.61 $14.06 $12.27 148,707
2016-03-14 $13.86 $14.11 $13.77 $14.02 $12.24 136,945
2016-03-11 $13.94 $14.30 $13.94 $14.21 $12.40 158,311
2016-03-10 $13.64 $13.73 $13.31 $13.65 $11.91 355,253
2016-03-09 $13.69 $13.94 $13.38 $13.71 $11.97 248,669
2016-03-08 $14.25 $14.25 $13.37 $13.39 $11.69 102,178
2016-03-07 $13.69 $14.44 $13.65 $14.44 $12.60 212,455
2016-03-04 $13.29 $14.04 $13.20 $13.75 $12.00 408,757
2016-03-03 $12.53 $13.23 $12.53 $13.20 $11.52 81,092
2016-03-02 $12.01 $12.57 $11.96 $12.56 $10.96 70,269
2016-03-01 $11.92 $12.13 $11.70 $12.09 $10.55 527,814
2016-02-29 $11.84 $12.02 $11.69 $11.86 $10.35 166,669
2016-02-26 $11.73 $11.95 $11.65 $11.77 $10.27 268,354
2016-02-25 $11.39 $11.51 $11.17 $11.44 $9.98 200,758
2016-02-24 $11.05 $11.48 $10.99 $11.46 $10.00 119,954
2016-02-23 $11.73 $11.73 $11.26 $11.27 $9.84 280,084
2016-02-22 $11.62 $11.83 $11.62 $11.78 $10.28 147,399
2016-02-19 $11.47 $11.47 $11.10 $11.35 $9.91 202,931
2016-02-18 $12.03 $12.03 $11.50 $11.59 $10.12 862,597
2016-02-17 $11.47 $11.95 $11.46 $11.89 $10.38 124,352
2016-02-16 $11.44 $11.46 $11.08 $11.29 $9.85 94,049
2016-02-12 $11.18 $11.39 $10.97 $11.22 $9.79 457,880
2016-02-11 $11.00 $11.15 $10.59 $10.95 $9.56 941,391
2016-02-10 $11.35 $11.62 $11.12 $11.18 $9.76 138,415
2016-02-09 $11.62 $11.71 $11.11 $11.38 $9.93 125,351
2016-02-08 $11.90 $11.90 $11.52 $11.76 $10.26 342,876
2016-02-05 $12.37 $12.46 $12.07 $12.16 $10.61 436,336
2016-02-04 $12.41 $12.90 $12.40 $12.50 $10.91 196,933
2016-02-03 $12.20 $12.37 $11.61 $12.36 $10.79 189,886
2016-02-02 $12.21 $12.21 $11.91 $12.01 $10.48 191,902
2016-02-01 $12.63 $12.64 $12.33 $12.56 $10.96 274,629
2016-01-29 $12.42 $12.92 $12.41 $12.92 $11.28 98,978
2016-01-28 $12.53 $12.61 $12.12 $12.35 $10.78 223,589
2016-01-27 $11.85 $12.38 $11.78 $12.01 $10.48 124,446
2016-01-26 $11.56 $11.97 $11.40 $11.96 $10.44 144,241
2016-01-25 $11.73 $12.07 $11.32 $11.32 $9.88 203,284
2016-01-22 $11.98 $12.26 $11.77 $12.05 $10.52 419,988
2016-01-21 $10.85 $11.64 $10.82 $11.50 $10.04 300,545
2016-01-20 $10.80 $11.01 $10.28 $10.87 $9.49 555,262
2016-01-19 $11.59 $11.63 $10.80 $11.02 $9.62 204,218
2016-01-15 $11.49 $11.58 $11.21 $11.49 $10.03 307,892
2016-01-14 $11.66 $12.03 $11.36 $11.96 $10.44 214,658
2016-01-13 $12.32 $12.45 $11.46 $11.54 $10.07 224,040
2016-01-12 $12.54 $12.59 $11.81 $12.15 $10.60 167,491
2016-01-11 $12.70 $12.70 $12.09 $12.30 $10.74 255,619
2016-01-08 $12.82 $12.87 $12.51 $12.68 $11.07 185,557
2016-01-07 $12.78 $13.11 $12.65 $12.69 $11.08 262,547
2016-01-06 $13.50 $13.52 $12.97 $13.06 $11.40 227,342
2016-01-05 $13.97 $13.97 $13.72 $13.88 $12.11 829,709
2016-01-04 $13.85 $14.08 $13.61 $13.99 $12.21 177,718
2015-12-31 $13.61 $13.91 $13.59 $13.85 $12.09 203,050
2015-12-30 $13.73 $14.00 $13.62 $13.66 $11.92 551,797
2015-12-29 $14.12 $14.17 $13.82 $13.95 $12.18 269,173
2015-12-28 $14.07 $14.07 $13.76 $13.86 $12.10 418,132
2015-12-24 $14.48 $14.48 $14.21 $14.32 $12.50 86,589
2015-12-23 $13.87 $14.45 $13.87 $14.45 $12.61 204,755
2015-12-22 $13.47 $13.78 $13.43 $13.66 $11.87 301,202
2015-12-21 $13.50 $13.59 $13.30 $13.46 $11.69 154,020
2015-12-18 $13.73 $13.82 $13.46 $13.46 $11.69 136,780
2015-12-17 $14.16 $14.20 $13.69 $13.75 $11.94 175,959
2015-12-16 $14.25 $14.49 $14.04 $14.15 $12.29 148,775
2015-12-15 $14.00 $14.34 $13.98 $14.28 $12.40 211,008
2015-12-14 $13.82 $13.98 $13.57 $13.82 $12.00 251,609
2015-12-11 $14.29 $14.31 $13.89 $13.92 $12.09 948,717
2015-12-10 $14.26 $14.64 $14.17 $14.54 $12.63 194,195
2015-12-09 $14.38 $14.83 $14.17 $14.34 $12.46 188,577
2015-12-08 $14.01 $14.46 $13.91 $14.29 $12.41 549,157
2015-12-07 $14.90 $14.91 $14.27 $14.36 $12.47 561,559
2015-12-04 $15.41 $15.51 $15.00 $15.21 $13.21 298,555
2015-12-03 $15.87 $15.97 $15.51 $15.61 $13.56 555,349
2015-12-02 $16.21 $16.31 $15.72 $15.79 $13.72 141,215
2015-12-01 $16.26 $16.38 $16.21 $16.38 $14.23 432,075
2015-11-30 $16.30 $16.47 $16.18 $16.24 $14.11 369,573
2015-11-27 $16.40 $16.43 $16.11 $16.20 $14.07 59,568
2015-11-25 $16.43 $16.74 $16.24 $16.55 $14.38 286,796
2015-11-24 $16.21 $16.69 $16.21 $16.60 $14.42 234,841
2015-11-23 $15.90 $16.18 $15.77 $16.07 $13.96 225,822
2015-11-20 $16.18 $16.28 $15.90 $15.92 $13.83 157,067
2015-11-19 $16.45 $16.54 $16.04 $16.20 $14.07 149,807
2015-11-18 $16.38 $16.62 $16.12 $16.58 $14.40 271,569
2015-11-17 $16.39 $16.52 $16.13 $16.21 $14.08 128,576
2015-11-16 $15.95 $16.50 $15.84 $16.49 $14.32 152,227
2015-11-13 $15.82 $16.09 $15.56 $15.94 $13.85 122,258
2015-11-12 $16.01 $16.31 $15.84 $15.87 $13.79 189,296
2015-11-11 $16.95 $16.95 $16.25 $16.29 $14.15 228,410
2015-11-10 $16.93 $17.12 $16.76 $16.94 $14.71 199,599
2015-11-09 $17.04 $17.31 $16.80 $16.98 $14.75 216,429
2015-11-06 $16.97 $17.22 $16.81 $17.07 $14.83 125,678
2015-11-05 $17.04 $17.43 $16.88 $17.06 $14.82 323,339
2015-11-04 $17.21 $17.35 $16.90 $17.12 $14.87 375,774
2015-11-03 $16.76 $17.33 $16.76 $17.13 $14.88 482,773
2015-11-02 $16.04 $16.72 $16.04 $16.67 $14.48 569,763
2015-10-30 $15.96 $16.26 $15.64 $16.12 $14.00 185,815
2015-10-29 $15.77 $16.24 $15.66 $15.81 $13.73 196,945
2015-10-28 $15.35 $15.91 $15.23 $15.70 $13.64 431,804
2015-10-27 $15.45 $15.49 $15.16 $15.25 $13.25 112,093
2015-10-26 $16.11 $16.11 $15.67 $15.67 $13.61 207,320
2015-10-23 $16.10 $16.36 $15.90 $16.14 $14.02 380,331
2015-10-22 $16.13 $16.36 $15.94 $16.18 $14.05 327,087
2015-10-21 $16.40 $16.40 $16.02 $16.04 $13.93 109,847
2015-10-20 $16.33 $16.71 $16.20 $16.45 $14.29 465,566
2015-10-19 $16.72 $16.72 $16.23 $16.35 $14.20 553,822
2015-10-16 $17.03 $17.07 $16.59 $16.87 $14.65 135,390
2015-10-15 $16.54 $16.99 $16.38 $16.97 $14.74 152,015
2015-10-14 $16.52 $16.72 $16.41 $16.65 $14.46 134,295
2015-10-13 $16.56 $16.90 $16.39 $16.50 $14.33 316,978
2015-10-12 $17.30 $17.30 $16.53 $16.70 $14.51 296,255
2015-10-09 $17.53 $17.55 $17.08 $17.33 $15.05 381,139
2015-10-08 $16.88 $17.52 $16.66 $17.43 $15.14 744,598
2015-10-07 $17.01 $17.35 $16.40 $16.96 $14.73 397,193
2015-10-06 $16.06 $16.79 $15.93 $16.75 $14.55 361,358
2015-10-05 $15.47 $16.06 $15.47 $15.98 $13.88 345,680
2015-10-02 $14.27 $15.26 $14.25 $15.26 $13.26 625,023
2015-10-01 $14.58 $14.76 $14.27 $14.41 $12.52 159,585
2015-09-30 $14.28 $14.50 $14.12 $14.40 $12.51 101,136
2015-09-29 $14.16 $14.38 $14.01 $14.14 $12.28 271,192
2015-09-28 $14.64 $14.64 $14.06 $14.06 $12.21 295,127
2015-09-25 $15.04 $15.04 $14.66 $14.79 $12.85 171,665
2015-09-24 $14.72 $15.01 $14.55 $14.87 $12.92 148,573
2015-09-23 $15.25 $15.30 $14.82 $14.82 $12.87 145,396
2015-09-22 $15.21 $15.50 $15.14 $15.27 $13.19 194,287
2015-09-21 $15.60 $15.71 $15.37 $15.46 $13.35 276,110
2015-09-18 $15.81 $15.91 $15.35 $15.43 $13.33 446,107
2015-09-17 $16.20 $16.52 $16.02 $16.16 $13.96 556,455
2015-09-16 $15.63 $16.24 $15.60 $16.23 $14.02 546,654
2015-09-15 $15.23 $15.55 $15.23 $15.49 $13.38 305,164
2015-09-14 $15.34 $15.34 $15.10 $15.20 $13.13 1,279,443
2015-09-11 $15.47 $15.50 $15.10 $15.40 $13.30 172,217
2015-09-10 $15.57 $15.77 $15.35 $15.65 $13.52 645,619
2015-09-09 $16.04 $16.36 $15.51 $15.53 $13.41 1,194,969
2015-09-08 $15.88 $16.05 $15.64 $15.97 $13.79 266,983
2015-09-04 $15.86 $15.89 $15.65 $15.75 $13.60 238,259
2015-09-03 $16.01 $16.48 $15.93 $16.10 $13.90 795,733
2015-09-02 $16.07 $16.15 $15.46 $15.98 $13.80 491,359

First Trust Energy AlphaDEX Fund (FXN) News Headlines

Recent First Trust Energy AlphaDEX Fund (FXN) News
Similar Companies to First Trust Energy AlphaDEX Fund (FXN) 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.