SPDR Gold MiniShares Trust (GLDM) Exchange: NYSE ARCA

  1. Overview
  2. SPDR Gold MiniShares Trust (GLDM)

Data as of May 2, 2025

$57.65 ($0.03) 0.05%

SPDR Gold MiniShares Trust - Daily Information
Click for more stock information on SPDR Gold MiniShares Trust.
Daily Information Data
Date May 2, 2025
Open $57.80
Previous Close $57.65
High $58.05
Low $57.49
Adjusted Open $57.80
Previous Adjusted Close $57.65
Adjusted High $58.05
Adjusted Low $57.49

About SPDR Gold MiniShares Trust (GLDM)

SPDR Gold MiniShares Trust

Invest in SPDR Gold MiniShares Trust (GLDM)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for SPDR Gold MiniShares Trust (GLDM)

Date Open High Low Close Adj.Close Volume
2025-03-07 $57.80 $58.05 $57.49 $57.65 $57.65 2,552,623
2025-03-06 $57.61 $57.88 $57.60 $57.62 $57.62 1,808,607
2025-03-05 $57.55 $58.04 $57.54 $57.90 $57.90 4,096,486
2025-03-04 $57.79 $57.86 $57.46 $57.79 $57.79 5,366,948
2025-03-03 $56.94 $57.32 $56.94 $57.27 $57.27 3,069,962
2025-02-28 $56.40 $56.57 $56.11 $56.54 $56.54 4,732,724
2025-02-27 $57.22 $57.26 $56.79 $56.91 $56.91 4,981,721
2025-02-26 $57.37 $57.79 $57.27 $57.78 $57.78 2,048,379
2025-02-25 $58.31 $58.34 $57.22 $57.69 $57.69 3,408,430
2025-02-24 $58.28 $58.47 $58.06 $58.46 $58.46 3,279,956
2025-02-21 $58.15 $58.30 $57.89 $58.14 $58.14 1,889,015
2025-02-20 $58.02 $58.37 $58.02 $58.19 $58.19 1,987,424
2025-02-19 $58.13 $58.25 $57.82 $58.16 $58.16 2,169,195
2025-02-18 $57.91 $58.18 $57.89 $58.12 $58.12 2,330,334
2025-02-14 $58.00 $58.01 $57.00 $57.17 $57.17 3,176,691
2025-02-13 $57.62 $58.03 $57.56 $58.03 $58.03 2,746,128
2025-02-12 $57.37 $57.64 $57.18 $57.48 $57.48 2,161,215
2025-02-11 $57.49 $57.62 $57.28 $57.41 $57.41 2,024,462
2025-02-10 $57.54 $57.69 $57.39 $57.61 $57.61 2,340,882
2025-02-07 $56.94 $57.19 $56.54 $56.69 $56.69 2,577,231
2025-02-06 $56.62 $56.62 $56.15 $56.57 $56.57 2,549,068
2025-02-05 $56.77 $57.12 $56.68 $56.73 $56.73 3,200,259
2025-02-04 $56.22 $56.37 $56.13 $56.36 $56.36 2,813,132
2025-02-03 $55.77 $56.08 $55.72 $55.81 $55.81 6,410,992
2025-01-31 $55.64 $55.81 $55.36 $55.48 $55.48 4,873,792
2025-01-30 $55.19 $55.44 $55.06 $55.39 $55.39 3,211,476
2025-01-29 $54.64 $54.70 $54.38 $54.58 $54.58 3,102,838
2025-01-28 $54.56 $54.78 $54.51 $54.77 $54.77 3,683,367
2025-01-27 $54.50 $54.58 $54.10 $54.32 $54.32 2,079,177
2025-01-24 $54.97 $55.19 $54.89 $54.91 $54.91 1,472,862
2025-01-23 $54.36 $54.66 $54.28 $54.55 $54.55 1,781,751
2025-01-22 $54.60 $54.69 $54.49 $54.62 $54.62 1,341,527
2025-01-21 $54.09 $54.40 $54.07 $54.34 $54.34 2,078,005
2025-01-17 $53.63 $53.84 $53.49 $53.53 $53.53 2,019,159
2025-01-16 $53.79 $53.97 $53.72 $53.79 $53.79 3,502,715
2025-01-15 $53.30 $53.43 $53.03 $53.43 $53.43 2,597,970
2025-01-14 $52.73 $53.03 $52.71 $53.03 $53.03 1,893,164
2025-01-13 $52.87 $52.98 $52.63 $52.73 $52.73 2,601,062
2025-01-10 $53.28 $53.70 $53.14 $53.70 $53.70 4,514,252
2025-01-08 $52.76 $52.91 $52.49 $52.78 $52.78 2,417,626
2025-01-07 $52.72 $52.76 $52.34 $52.50 $52.50 2,336,262
2025-01-06 $52.01 $52.33 $51.96 $52.19 $52.19 2,290,338
2025-01-03 $52.49 $52.55 $52.24 $52.28 $52.28 1,701,455
2025-01-02 $52.42 $52.70 $52.40 $52.69 $52.69 2,248,421
2024-12-31 $51.74 $52.05 $51.74 $51.99 $51.99 954,872
2024-12-30 $51.77 $51.77 $51.43 $51.65 $51.65 1,483,393
2024-12-27 $51.83 $51.93 $51.74 $51.81 $51.81 1,330,452
2024-12-26 $52.03 $52.28 $51.99 $52.19 $52.19 892,554
2024-12-24 $51.83 $51.87 $51.69 $51.84 $51.84 877,793
2024-12-23 $51.85 $51.89 $51.66 $51.73 $51.73 1,709,720
2024-12-20 $51.82 $52.14 $51.77 $51.98 $51.98 3,914,107
2024-12-19 $51.42 $51.52 $51.25 $51.44 $51.44 1,718,718
2024-12-18 $52.29 $52.31 $51.26 $51.37 $51.37 4,461,760
2024-12-17 $52.34 $52.49 $52.20 $52.37 $52.37 1,679,794
2024-12-16 $52.66 $52.69 $52.48 $52.56 $52.56 1,349,876
2024-12-13 $52.73 $52.78 $52.43 $52.46 $52.46 2,516,682
2024-12-12 $53.19 $53.27 $52.98 $53.10 $53.10 3,218,613
2024-12-11 $53.52 $53.92 $53.43 $53.85 $53.85 4,654,309
2024-12-10 $53.20 $53.40 $53.19 $53.34 $53.34 1,546,435
2024-12-09 $52.86 $53.04 $52.64 $52.66 $52.66 1,766,926
2024-12-06 $52.11 $52.33 $52.02 $52.15 $52.15 1,583,709
2024-12-05 $52.41 $52.45 $51.97 $52.13 $52.13 2,177,369
2024-12-04 $52.56 $52.65 $52.45 $52.50 $52.50 3,473,816
2024-12-03 $52.56 $52.61 $52.22 $52.34 $52.34 1,777,289
2024-12-02 $52.47 $52.49 $52.18 $52.25 $52.25 2,474,018
2024-11-29 $52.63 $52.75 $52.52 $52.70 $52.70 895,641
2024-11-27 $52.55 $52.62 $52.19 $52.24 $52.24 8,170,511
2024-11-26 $52.08 $52.17 $51.84 $52.14 $52.14 2,669,953
2024-11-25 $52.43 $52.44 $51.82 $52.04 $52.04 4,079,212
2024-11-22 $53.26 $53.73 $53.19 $53.62 $53.62 1,980,762
2024-11-21 $52.85 $52.96 $52.71 $52.93 $52.93 2,368,636
2024-11-20 $52.31 $52.62 $52.25 $52.49 $52.49 2,283,253
2024-11-19 $52.09 $52.21 $51.94 $52.18 $52.18 1,877,470
2024-11-18 $51.59 $51.81 $51.59 $51.72 $51.72 2,103,573
2024-11-15 $50.98 $51.03 $50.70 $50.76 $50.76 2,981,996
2024-11-14 $50.77 $51.06 $50.67 $50.85 $50.85 3,448,932
2024-11-13 $51.79 $51.81 $50.98 $51.00 $51.00 7,062,726
2024-11-12 $51.77 $51.85 $51.37 $51.52 $51.52 3,809,787
2024-11-11 $52.07 $52.07 $51.73 $51.96 $51.96 4,183,956
2024-11-08 $53.44 $53.50 $53.16 $53.21 $53.21 4,789,182
2024-11-07 $53.27 $53.68 $53.23 $53.57 $53.57 3,779,999
2024-11-06 $52.69 $53.07 $52.55 $52.71 $52.71 5,955,420
2024-11-05 $54.45 $54.49 $54.16 $54.36 $54.36 1,740,170
2024-11-04 $54.34 $54.41 $54.13 $54.24 $54.24 1,665,206
2024-11-01 $54.57 $54.68 $54.16 $54.17 $54.17 2,787,007
2024-10-31 $54.83 $54.83 $54.11 $54.39 $54.39 3,920,684
2024-10-30 $55.09 $55.29 $54.90 $55.23 $55.23 3,204,800
2024-10-29 $54.59 $54.98 $54.54 $54.94 $54.94 8,097,483
2024-10-28 $54.28 $54.41 $54.26 $54.35 $54.35 2,228,200
2024-10-25 $54.07 $54.39 $54.01 $54.35 $54.35 2,218,055
2024-10-24 $54.34 $54.35 $53.93 $54.21 $54.21 2,276,785
2024-10-23 $54.30 $54.31 $53.68 $53.82 $53.82 2,731,959
2024-10-22 $54.29 $54.48 $54.17 $54.47 $54.47 3,664,385
2024-10-21 $54.22 $54.31 $53.79 $53.90 $53.90 3,210,676
2024-10-18 $53.64 $53.93 $53.61 $53.90 $53.90 1,495,997
2024-10-17 $53.15 $53.43 $53.12 $53.34 $53.34 2,209,849
2024-10-16 $53.13 $53.21 $52.85 $53.01 $53.01 2,213,858
2024-10-15 $52.54 $52.89 $52.45 $52.76 $52.76 3,765,632
2024-10-14 $52.58 $52.73 $52.40 $52.57 $52.57 1,581,964
2024-10-11 $52.46 $52.74 $52.44 $52.63 $52.63 2,183,601
2024-10-10 $51.86 $52.12 $51.81 $52.09 $52.09 2,847,060
2024-10-09 $51.72 $51.87 $51.62 $51.70 $51.70 2,162,068
2024-10-08 $52.29 $52.34 $51.62 $51.98 $51.98 5,953,206
2024-10-07 $52.46 $52.51 $52.30 $52.38 $52.38 1,967,444
2024-10-04 $52.55 $52.91 $52.35 $52.54 $52.54 3,306,816
2024-10-03 $52.49 $52.75 $52.26 $52.65 $52.65 3,702,411
2024-10-02 $52.68 $52.78 $52.34 $52.68 $52.68 2,447,572
2024-10-01 $52.60 $52.97 $52.56 $52.69 $52.69 14,280,903
2024-09-30 $52.34 $52.35 $52.02 $52.13 $52.13 3,661,356
2024-09-27 $52.84 $52.92 $52.38 $52.56 $52.56 4,529,675
2024-09-26 $52.86 $53.05 $52.60 $52.97 $52.97 4,478,711
2024-09-25 $52.81 $52.85 $52.51 $52.71 $52.71 7,474,853
2024-09-24 $52.18 $52.80 $52.15 $52.77 $52.77 3,448,800
2024-09-23 $52.12 $52.22 $52.03 $52.05 $52.05 3,396,217
2024-09-20 $51.72 $52.04 $51.58 $51.94 $51.94 3,898,853
2024-09-19 $51.09 $51.37 $50.91 $51.29 $51.29 3,168,364
2024-09-18 $51.09 $51.53 $50.48 $50.52 $50.52 9,977,961
2024-09-17 $51.07 $51.18 $50.75 $50.90 $50.90 2,572,443
2024-09-16 $51.21 $51.31 $51.06 $51.18 $51.18 1,791,594
2024-09-13 $51.07 $51.25 $50.99 $51.19 $51.19 2,755,806
2024-09-12 $50.32 $50.70 $50.28 $50.69 $50.69 3,759,896
2024-09-11 $49.70 $49.94 $49.56 $49.80 $49.80 2,944,541
2024-09-10 $49.83 $49.91 $49.56 $49.88 $49.88 2,431,208
2024-09-09 $49.60 $49.67 $49.41 $49.65 $49.65 2,408,041
2024-09-06 $49.71 $49.90 $49.24 $49.47 $49.47 6,719,075
2024-09-05 $49.89 $49.94 $49.61 $49.83 $49.83 2,620,968
2024-09-04 $49.28 $49.55 $49.19 $49.42 $49.42 2,619,221
2024-09-03 $49.41 $49.43 $49.01 $49.38 $49.38 3,058,125
2024-08-30 $49.85 $49.93 $49.44 $49.59 $49.59 3,231,261
2024-08-29 $49.74 $50.10 $49.73 $49.95 $49.95 2,385,763
2024-08-28 $49.75 $49.75 $49.48 $49.70 $49.70 1,952,785
2024-08-27 $49.68 $50.06 $49.66 $50.04 $50.04 2,307,658
2024-08-26 $50.06 $50.07 $49.77 $49.90 $49.90 2,331,675
2024-08-23 $49.55 $49.90 $49.43 $49.76 $49.76 4,020,264
2024-08-22 $49.39 $49.39 $48.95 $49.20 $49.20 4,211,075
2024-08-21 $49.67 $49.93 $49.43 $49.78 $49.78 3,680,064
2024-08-20 $50.12 $50.18 $49.57 $49.84 $49.84 11,265,928
2024-08-19 $49.35 $49.71 $49.26 $49.66 $49.66 4,663,259
2024-08-16 $49.31 $49.73 $49.11 $49.71 $49.71 4,568,424
2024-08-15 $48.56 $48.78 $48.26 $48.65 $48.65 5,213,763
2024-08-14 $48.58 $48.77 $48.32 $48.49 $48.49 4,813,595
2024-08-13 $48.91 $49.07 $48.79 $48.90 $48.90 3,699,337
2024-08-12 $48.49 $49.00 $48.45 $48.96 $48.96 3,365,866
2024-08-09 $48.19 $48.30 $47.99 $48.15 $48.15 2,977,816
2024-08-08 $47.76 $48.08 $47.71 $48.03 $48.03 4,166,779
2024-08-07 $47.59 $47.66 $47.25 $47.29 $47.29 2,840,607
2024-08-06 $47.49 $47.62 $47.20 $47.33 $47.33 4,123,248
2024-08-05 $47.30 $47.82 $47.22 $47.72 $47.72 8,821,107
2024-08-02 $48.88 $49.04 $47.78 $48.32 $48.32 7,958,687
2024-08-01 $48.62 $48.78 $48.25 $48.40 $48.40 4,905,979
2024-07-31 $47.97 $48.58 $47.95 $48.57 $48.57 3,027,450
2024-07-30 $47.47 $47.79 $47.24 $47.71 $47.71 3,585,129
2024-07-29 $47.44 $47.48 $46.97 $47.24 $47.24 2,786,017
2024-07-26 $47.16 $47.38 $47.11 $47.30 $47.30 2,057,168
2024-07-25 $46.95 $47.00 $46.63 $46.81 $46.81 2,861,668
2024-07-24 $47.91 $48.21 $47.54 $47.54 $47.54 2,813,535
2024-07-23 $47.66 $47.75 $47.56 $47.71 $47.71 995,442
2024-07-22 $47.49 $47.57 $47.25 $47.55 $47.55 1,884,015
2024-07-19 $47.49 $47.73 $47.47 $47.55 $47.55 1,826,226
2024-07-18 $48.81 $48.94 $48.36 $48.41 $48.41 2,704,051
2024-07-17 $49.04 $49.22 $48.60 $48.71 $48.71 3,301,834
2024-07-16 $48.33 $48.94 $48.29 $48.94 $48.94 2,483,263
2024-07-15 $47.88 $48.35 $47.80 $47.98 $47.98 1,888,460
2024-07-12 $47.60 $47.93 $47.56 $47.83 $47.83 1,271,236
2024-07-11 $47.72 $48.04 $47.48 $47.85 $47.85 2,803,417
2024-07-10 $47.19 $47.30 $46.98 $47.01 $47.01 2,639,776
2024-07-09 $46.86 $47.00 $46.57 $46.85 $46.85 3,028,603
2024-07-08 $47.08 $47.16 $46.61 $46.77 $46.77 2,704,674
2024-07-05 $47.07 $47.43 $47.07 $47.34 $47.34 2,415,646
2024-07-03 $46.58 $46.88 $46.58 $46.73 $46.73 1,722,817
2024-07-02 $46.15 $46.31 $46.00 $46.20 $46.20 2,177,087
2024-07-01 $46.14 $46.27 $45.97 $46.21 $46.21 1,808,890
2024-06-28 $46.22 $46.25 $46.03 $46.09 $46.09 1,678,433
2024-06-27 $46.01 $46.19 $45.97 $46.08 $46.08 1,654,657
2024-06-26 $45.53 $45.67 $45.47 $45.58 $45.58 2,944,435
2024-06-25 $46.07 $46.15 $45.89 $45.98 $45.98 1,592,614
2024-06-24 $46.19 $46.28 $46.12 $46.22 $46.22 1,298,113
2024-06-21 $46.69 $46.70 $45.93 $46.02 $46.02 3,165,494
2024-06-20 $46.35 $46.87 $46.32 $46.75 $46.75 2,842,174
2024-06-18 $45.95 $46.25 $45.87 $46.18 $46.18 2,229,165
2024-06-17 $46.05 $46.13 $45.78 $45.98 $45.98 1,575,593
2024-06-14 $46.14 $46.30 $46.07 $46.24 $46.24 2,055,591
2024-06-13 $45.94 $46.06 $45.50 $45.64 $45.64 2,944,621
2024-06-12 $46.39 $46.41 $45.90 $46.02 $46.02 4,373,552
2024-06-11 $45.85 $45.94 $45.70 $45.89 $45.89 2,073,392
2024-06-10 $45.67 $45.86 $45.60 $45.77 $45.77 2,130,638
2024-06-07 $46.10 $46.11 $45.35 $45.36 $45.36 6,490,855
2024-06-06 $46.79 $47.13 $46.74 $47.02 $47.02 3,296,126
2024-06-05 $46.42 $46.73 $46.27 $46.67 $46.67 3,476,270
2024-06-04 $46.34 $46.34 $45.90 $46.12 $46.12 3,536,695
2024-06-03 $46.26 $46.67 $46.20 $46.53 $46.53 3,088,264
2024-05-31 $46.67 $46.70 $46.00 $46.13 $46.13 3,881,101
2024-05-30 $46.44 $46.60 $46.37 $46.41 $46.41 2,475,086
2024-05-29 $46.49 $46.52 $46.31 $46.31 $46.31 3,197,181
2024-05-28 $46.80 $46.83 $46.55 $46.74 $46.74 3,234,608
2024-05-24 $46.49 $46.54 $46.23 $46.28 $46.28 1,993,916
2024-05-23 $46.88 $46.97 $46.21 $46.22 $46.22 5,040,194
2024-05-22 $47.80 $47.83 $47.09 $47.16 $47.16 5,801,228
2024-05-21 $48.15 $48.25 $47.93 $48.04 $48.04 2,741,134
2024-05-20 $47.96 $48.33 $47.79 $48.11 $48.11 4,516,138
2024-05-17 $47.60 $47.97 $47.50 $47.92 $47.92 6,522,318
2024-05-16 $47.16 $47.26 $47.01 $47.16 $47.16 5,186,358
2024-05-15 $46.94 $47.39 $46.63 $47.32 $47.32 4,445,895
2024-05-14 $46.56 $46.78 $46.50 $46.72 $46.72 2,839,601
2024-05-13 $46.51 $46.56 $46.24 $46.35 $46.35 2,728,496
2024-05-10 $46.97 $47.05 $46.73 $46.86 $46.86 3,310,685
2024-05-09 $45.96 $46.48 $45.95 $46.47 $46.47 2,864,017
2024-05-08 $45.76 $46.01 $45.75 $45.77 $45.77 2,526,313
2024-05-07 $45.95 $46.04 $45.83 $45.89 $45.89 1,808,028
2024-05-06 $46.09 $46.25 $45.96 $46.09 $46.09 3,321,004
2024-05-03 $45.62 $45.68 $45.13 $45.62 $45.62 7,635,253
2024-05-02 $45.41 $45.78 $45.30 $45.66 $45.66 5,434,554
2024-05-01 $45.63 $46.16 $45.52 $45.80 $45.80 12,203,200
2024-04-30 $45.72 $45.87 $45.39 $45.40 $45.40 4,408,259
2024-04-29 $46.29 $46.53 $46.11 $46.30 $46.30 3,257,838
2024-04-26 $46.44 $46.50 $46.18 $46.38 $46.38 4,424,413
2024-04-25 $45.94 $46.49 $45.92 $46.25 $46.25 5,208,502
2024-04-24 $45.99 $46.34 $45.92 $45.99 $45.99 3,083,512
2024-04-23 $45.84 $46.23 $45.81 $46.04 $46.04 6,981,376
2024-04-22 $46.35 $46.47 $46.09 $46.17 $46.17 12,512,748
2024-04-19 $47.24 $47.63 $47.15 $47.35 $47.35 4,532,767
2024-04-18 $47.40 $47.43 $46.98 $47.19 $47.19 3,699,944
2024-04-17 $47.34 $47.50 $46.81 $47.05 $47.05 5,723,380
2024-04-16 $47.17 $47.55 $46.86 $47.39 $47.39 9,403,679
2024-04-15 $46.68 $47.34 $46.08 $47.31 $47.31 8,020,458
2024-04-12 $47.53 $48.21 $46.27 $46.45 $46.45 12,500,929
2024-04-11 $46.45 $47.09 $46.24 $47.06 $47.06 5,298,330
2024-04-10 $46.14 $46.64 $45.99 $46.18 $46.18 8,826,604
2024-04-09 $46.64 $46.87 $46.36 $46.61 $46.61 10,932,275
2024-04-08 $46.24 $46.44 $45.97 $46.37 $46.37 2,538,049
2024-04-05 $45.51 $46.20 $45.45 $46.06 $46.06 2,095,702
2024-04-04 $45.40 $45.71 $45.20 $45.31 $45.31 4,717,147
2024-04-03 $45.11 $45.59 $45.05 $45.57 $45.57 12,920,600
2024-04-02 $44.79 $45.20 $44.63 $45.16 $45.16 6,351,464
2024-04-01 $44.69 $44.70 $44.19 $44.52 $44.52 5,097,456
2024-03-28 $43.81 $44.12 $43.67 $44.05 $44.05 2,497,445
2024-03-27 $43.34 $43.52 $43.33 $43.50 $43.50 2,168,032
2024-03-26 $43.41 $43.43 $43.07 $43.18 $43.18 1,889,480
2024-03-25 $43.08 $43.25 $43.04 $43.04 $43.04 917,505
2024-03-22 $43.13 $43.23 $42.77 $42.91 $42.91 3,580,258
2024-03-21 $43.67 $43.67 $42.96 $43.26 $43.26 3,357,489
2024-03-20 $42.66 $43.40 $42.64 $43.28 $43.28 3,658,417
2024-03-19 $42.76 $42.80 $42.61 $42.79 $42.79 1,945,855
2024-03-18 $42.77 $42.86 $42.73 $42.84 $42.84 1,440,638
2024-03-15 $42.82 $42.95 $42.73 $42.77 $42.77 1,496,615
2024-03-14 $42.91 $42.93 $42.69 $42.90 $42.90 1,923,657
2024-03-13 $42.92 $43.22 $42.90 $43.07 $43.07 1,736,560
2024-03-12 $42.93 $42.96 $42.65 $42.79 $42.79 2,332,045
2024-03-11 $43.20 $43.34 $43.15 $43.26 $43.26 2,187,821
2024-03-08 $43.01 $43.53 $42.93 $43.18 $43.18 3,868,254
2024-03-07 $42.74 $42.85 $42.59 $42.82 $42.82 2,560,290
2024-03-06 $42.43 $42.67 $42.28 $42.56 $42.56 4,799,894
2024-03-05 $42.27 $42.43 $42.11 $42.22 $42.22 4,511,386
2024-03-04 $41.58 $42.04 $41.52 $41.96 $41.96 3,680,761
2024-03-01 $40.75 $41.41 $40.55 $41.30 $41.30 4,264,654
2024-02-29 $40.62 $40.67 $40.52 $40.54 $40.54 5,567,846
2024-02-28 $40.34 $40.36 $40.27 $40.34 $40.34 990,362
2024-02-27 $40.38 $40.40 $40.23 $40.25 $40.25 1,881,241
2024-02-26 $40.22 $40.34 $40.16 $40.31 $40.31 2,048,106
2024-02-23 $40.17 $40.50 $40.14 $40.38 $40.38 2,330,336
2024-02-22 $40.16 $40.18 $40.06 $40.14 $40.14 3,207,052
2024-02-21 $40.24 $40.26 $40.06 $40.15 $40.15 2,851,980
2024-02-20 $40.24 $40.26 $40.12 $40.15 $40.15 1,544,386
2024-02-16 $39.61 $39.97 $39.57 $39.90 $39.90 2,348,976
2024-02-15 $39.73 $39.82 $39.63 $39.75 $39.75 2,010,046
2024-02-14 $39.45 $39.58 $39.35 $39.49 $39.49 2,559,721
2024-02-13 $39.70 $39.70 $39.46 $39.51 $39.51 2,368,439
2024-02-12 $39.96 $40.10 $39.90 $40.06 $40.06 1,683,798
2024-02-09 $40.15 $40.20 $40.06 $40.15 $40.15 1,866,221
2024-02-08 $40.23 $40.36 $40.21 $40.32 $40.32 3,091,971
2024-02-07 $40.36 $40.54 $40.31 $40.34 $40.34 5,428,336
2024-02-06 $40.24 $40.43 $40.20 $40.38 $40.38 2,561,875
2024-02-05 $40.01 $40.21 $39.97 $40.16 $40.16 2,675,652
2024-02-02 $40.26 $40.44 $40.22 $40.37 $40.37 2,951,333
2024-02-01 $40.61 $40.96 $40.47 $40.75 $40.75 4,889,701
2024-01-31 $40.54 $40.78 $40.28 $40.34 $40.34 6,192,650
2024-01-30 $40.61 $40.62 $40.24 $40.37 $40.37 2,739,009
2024-01-29 $40.31 $40.37 $40.08 $40.32 $40.32 2,473,814
2024-01-26 $40.09 $40.11 $39.98 $40.04 $40.04 2,663,500
2024-01-25 $40.10 $40.16 $39.92 $40.07 $40.07 3,819,678
2024-01-24 $40.33 $40.33 $39.89 $39.90 $39.90 3,592,821
2024-01-23 $40.13 $40.27 $40.09 $40.22 $40.22 1,435,661
2024-01-22 $40.08 $40.19 $40.00 $40.08 $40.08 1,745,121
2024-01-19 $40.31 $40.31 $40.13 $40.23 $40.23 2,317,049
2024-01-18 $39.88 $40.12 $39.88 $40.10 $40.10 1,778,363
2024-01-17 $40.10 $40.12 $39.70 $39.79 $39.79 1,901,520
2024-01-16 $40.48 $40.50 $40.14 $40.22 $40.22 2,981,298
2024-01-12 $40.82 $40.90 $40.49 $40.61 $40.61 2,124,325
2024-01-11 $40.24 $40.35 $39.93 $40.21 $40.21 4,292,127
2024-01-10 $40.27 $40.33 $40.07 $40.12 $40.12 1,871,024
2024-01-09 $40.39 $40.41 $40.18 $40.23 $40.23 2,001,894
2024-01-08 $40.06 $40.39 $40.05 $40.20 $40.20 2,386,651
2024-01-05 $40.60 $40.93 $40.47 $40.52 $40.52 4,139,176
2024-01-04 $40.47 $40.61 $40.39 $40.52 $40.52 1,779,258
2024-01-03 $40.41 $40.64 $40.27 $40.47 $40.47 5,080,054
2024-01-02 $40.98 $41.07 $40.77 $40.81 $40.81 2,837,928
2023-12-29 $40.87 $41.01 $40.84 $40.91 $40.91 2,356,978
2023-12-28 $41.17 $41.28 $40.97 $40.99 $40.99 2,296,485
2023-12-27 $41.04 $41.34 $41.00 $41.23 $41.23 2,604,257
2023-12-26 $40.87 $41.03 $40.75 $41.03 $41.03 1,468,589
2023-12-22 $41.00 $41.06 $40.68 $40.71 $40.71 1,946,865
2023-12-21 $40.50 $40.58 $40.39 $40.55 $40.55 2,636,929
2023-12-20 $40.38 $40.43 $40.25 $40.26 $40.26 1,899,314
2023-12-19 $40.28 $40.60 $40.27 $40.48 $40.48 2,184,245
2023-12-18 $40.13 $40.33 $40.08 $40.20 $40.20 1,680,206
2023-12-15 $40.35 $40.43 $39.98 $40.02 $40.02 2,608,814
2023-12-14 $40.41 $40.62 $40.25 $40.40 $40.40 2,554,868
2023-12-13 $39.33 $40.16 $39.25 $40.14 $40.14 4,112,044
2023-12-12 $39.34 $39.36 $39.22 $39.27 $39.27 2,484,468
2023-12-11 $39.49 $39.49 $39.19 $39.29 $39.29 2,271,417
2023-12-08 $39.78 $39.96 $39.56 $39.73 $39.73 3,103,215
2023-12-07 $40.32 $40.35 $40.07 $40.25 $40.25 2,253,128
2023-12-06 $40.31 $40.32 $40.12 $40.21 $40.21 4,363,482
2023-12-05 $40.14 $40.19 $39.87 $40.05 $40.05 2,172,612
2023-12-04 $40.58 $40.74 $40.07 $40.19 $40.19 5,997,435
2023-12-01 $40.39 $41.17 $40.38 $41.07 $41.07 4,054,486
2023-11-30 $40.43 $40.48 $40.29 $40.38 $40.38 2,054,144
2023-11-29 $40.48 $40.65 $40.45 $40.56 $40.56 1,974,747
2023-11-28 $40.20 $40.52 $40.12 $40.48 $40.48 2,764,408
2023-11-27 $39.91 $39.97 $39.79 $39.97 $39.97 1,771,212
2023-11-24 $39.70 $39.74 $39.62 $39.70 $39.70 666,290
2023-11-22 $39.69 $39.73 $39.43 $39.48 $39.48 772,717
2023-11-21 $39.69 $39.82 $39.60 $39.65 $39.65 1,775,693
2023-11-20 $39.01 $39.26 $38.99 $39.22 $39.22 1,658,454
2023-11-17 $39.36 $39.39 $39.25 $39.30 $39.30 886,112
2023-11-16 $39.11 $39.43 $39.11 $39.30 $39.30 1,500,539
2023-11-15 $38.95 $38.97 $38.79 $38.87 $38.87 2,969,577
2023-11-14 $38.87 $39.09 $38.86 $38.96 $38.96 1,186,273
2023-11-13 $38.37 $38.66 $38.32 $38.61 $38.61 1,303,275
2023-11-10 $38.63 $38.63 $38.34 $38.40 $38.40 749,265
2023-11-09 $38.72 $38.99 $38.70 $38.83 $38.83 1,522,885
2023-11-08 $38.93 $38.94 $38.63 $38.67 $38.67 906,845
2023-11-07 $39.00 $39.08 $38.89 $39.05 $39.05 778,731
2023-11-06 $39.38 $39.41 $39.22 $39.22 $39.22 1,129,193
2023-11-03 $39.47 $39.68 $39.44 $39.52 $39.52 1,264,356
2023-11-02 $39.40 $39.42 $39.26 $39.39 $39.39 1,471,980
2023-11-01 $39.35 $39.59 $39.08 $39.24 $39.24 4,177,632
2023-10-31 $39.60 $39.83 $39.26 $39.37 $39.37 3,195,203
2023-10-30 $39.70 $39.71 $39.52 $39.58 $39.58 1,866,014
2023-10-27 $39.32 $39.86 $39.25 $39.81 $39.81 2,029,151
2023-10-26 $39.22 $39.46 $39.12 $39.36 $39.36 1,077,228
2023-10-25 $39.24 $39.42 $38.95 $39.29 $39.29 1,928,454
2023-10-24 $38.95 $39.23 $38.87 $39.12 $39.12 851,559
2023-10-23 $39.25 $39.26 $39.08 $39.14 $39.14 1,427,636
2023-10-20 $39.25 $39.62 $39.16 $39.26 $39.26 2,584,182
2023-10-19 $38.72 $39.23 $38.68 $39.17 $39.17 3,812,995
2023-10-18 $38.70 $38.93 $38.45 $38.68 $38.68 2,168,883
2023-10-17 $38.14 $38.32 $38.07 $38.14 $38.14 2,940,716
2023-10-16 $38.04 $38.15 $37.98 $38.06 $38.06 963,762
2023-10-13 $37.85 $38.30 $37.81 $38.26 $38.26 4,820,009
2023-10-12 $37.23 $37.26 $37.06 $37.06 $37.06 834,654
2023-10-11 $37.14 $37.23 $37.06 $37.16 $37.16 956,646
2023-10-10 $36.81 $36.95 $36.77 $36.91 $36.91 985,254
2023-10-09 $36.62 $36.97 $36.59 $36.97 $36.97 697,557
2023-10-06 $36.18 $36.40 $36.04 $36.30 $36.30 1,329,506
2023-10-05 $36.08 $36.13 $35.99 $36.11 $36.11 1,709,680
2023-10-04 $36.19 $36.22 $36.04 $36.18 $36.18 2,325,854
2023-10-03 $36.17 $36.37 $36.09 $36.17 $36.17 2,710,875
2023-10-02 $36.41 $36.46 $36.26 $36.28 $36.28 2,960,315
2023-09-29 $37.20 $37.22 $36.63 $36.66 $36.66 2,891,250
2023-09-28 $37.19 $37.24 $36.86 $37.05 $37.05 942,080
2023-09-27 $37.49 $37.49 $37.15 $37.24 $37.24 1,441,355
2023-09-26 $37.81 $37.88 $37.68 $37.69 $37.69 1,230,844
2023-09-25 $38.16 $38.22 $37.99 $38.01 $38.01 837,208
2023-09-22 $38.20 $38.27 $38.17 $38.21 $38.21 380,354
2023-09-21 $38.04 $38.17 $38.00 $38.08 $38.08 793,345
2023-09-20 $38.36 $38.64 $38.35 $38.36 $38.36 1,181,400
2023-09-19 $38.40 $38.41 $38.29 $38.32 $38.32 502,150
2023-09-18 $38.24 $38.37 $38.15 $38.36 $38.36 496,521
2023-09-15 $38.18 $38.30 $38.13 $38.13 $38.13 642,835
2023-09-14 $37.73 $37.93 $37.72 $37.88 $37.88 729,434
2023-09-13 $37.96 $38.01 $37.86 $37.86 $37.86 704,516
2023-09-12 $37.86 $38.00 $37.86 $37.95 $37.95 579,756
2023-09-11 $38.27 $38.29 $38.12 $38.14 $38.14 549,694
2023-09-08 $38.14 $38.28 $38.04 $38.07 $38.07 651,578
2023-09-07 $38.12 $38.14 $38.04 $38.06 $38.06 451,088
2023-09-06 $38.14 $38.28 $38.00 $38.02 $38.02 915,915
2023-09-05 $38.35 $38.37 $38.20 $38.20 $38.20 1,554,992
2023-09-01 $38.66 $38.72 $38.39 $38.51 $38.51 960,803
2023-08-31 $38.55 $38.59 $38.48 $38.48 $38.48 857,388
2023-08-30 $38.61 $38.66 $38.55 $38.56 $38.56 796,594
2023-08-29 $38.06 $38.46 $38.04 $38.46 $38.46 1,664,152
2023-08-28 $37.98 $38.21 $37.95 $38.09 $38.09 621,778
2023-08-25 $37.97 $38.13 $37.76 $37.97 $37.97 1,792,532
2023-08-24 $37.97 $38.15 $37.93 $38.02 $38.02 1,046,678
2023-08-23 $37.92 $38.10 $37.86 $38.03 $38.03 1,490,934
2023-08-22 $37.58 $37.68 $37.48 $37.64 $37.64 774,424
2023-08-21 $37.60 $37.61 $37.41 $37.58 $37.58 820,442
2023-08-18 $37.59 $37.63 $37.43 $37.49 $37.49 853,332
2023-08-17 $37.74 $37.74 $37.40 $37.48 $37.48 888,352
2023-08-16 $37.75 $37.82 $37.53 $37.55 $37.55 763,822
2023-08-15 $37.78 $37.93 $37.70 $37.75 $37.75 917,818
2023-08-14 $37.81 $37.96 $37.75 $37.86 $37.86 611,853
2023-08-11 $37.98 $38.11 $37.95 $37.97 $37.97 654,146
2023-08-10 $38.09 $38.20 $37.96 $37.97 $37.97 994,412
2023-08-09 $38.20 $38.25 $38.00 $38.01 $38.01 2,546,802
2023-08-08 $38.19 $38.33 $38.15 $38.19 $38.19 963,204
2023-08-07 $38.50 $38.51 $38.33 $38.42 $38.42 639,460
2023-08-04 $38.53 $38.64 $38.45 $38.51 $38.51 1,134,724
2023-08-03 $38.37 $38.47 $38.33 $38.38 $38.38 1,165,913
2023-08-02 $38.61 $38.64 $38.35 $38.40 $38.40 3,691,306
2023-08-01 $38.66 $38.77 $38.52 $38.58 $38.58 6,400,468
2023-07-31 $38.99 $39.13 $38.97 $38.98 $38.98 2,912,068
2023-07-28 $38.78 $38.96 $38.75 $38.88 $38.88 996,699
2023-07-27 $38.82 $38.82 $38.55 $38.58 $38.58 1,684,314
2023-07-26 $39.04 $39.25 $38.97 $39.19 $39.19 1,604,984
2023-07-25 $38.85 $39.00 $38.72 $38.97 $38.97 468,414
2023-07-24 $38.96 $39.01 $38.76 $38.78 $38.78 935,465
2023-07-21 $38.91 $38.99 $38.83 $38.95 $38.95 703,475
2023-07-20 $39.28 $39.28 $39.00 $39.06 $39.06 754,520
2023-07-19 $39.21 $39.28 $39.10 $39.25 $39.25 684,827
2023-07-18 $39.06 $39.37 $38.97 $39.25 $39.25 979,607
2023-07-17 $38.69 $38.82 $38.61 $38.80 $38.80 1,429,682
2023-07-14 $38.82 $38.93 $38.71 $38.77 $38.77 465,644
2023-07-13 $38.89 $38.93 $38.78 $38.89 $38.89 410,170
2023-07-12 $38.71 $38.88 $38.71 $38.87 $38.87 802,242
2023-07-11 $38.35 $38.40 $38.28 $38.34 $38.34 405,206
2023-07-10 $38.12 $38.24 $38.10 $38.22 $38.22 1,468,801
2023-07-07 $38.11 $38.39 $38.11 $38.19 $38.19 601,866
2023-07-06 $37.94 $37.98 $37.76 $37.91 $37.91 2,194,691
2023-07-05 $38.33 $38.34 $38.01 $38.01 $38.01 1,036,091
2023-07-03 $38.16 $38.32 $38.14 $38.15 $38.15 517,675
2023-06-30 $37.96 $38.15 $37.90 $38.09 $38.09 894,142
2023-06-29 $37.58 $37.96 $37.56 $37.86 $37.86 957,336
2023-06-28 $37.88 $37.97 $37.76 $37.88 $37.88 877,530
2023-06-27 $38.26 $38.31 $37.92 $37.97 $37.97 693,174
2023-06-26 $38.25 $38.26 $38.13 $38.16 $38.16 410,461
2023-06-23 $38.37 $38.46 $38.06 $38.08 $38.08 526,808
2023-06-22 $38.12 $38.23 $37.96 $37.98 $37.98 591,142
2023-06-21 $38.29 $38.45 $38.08 $38.37 $38.37 1,401,820
2023-06-20 $38.48 $38.48 $38.30 $38.42 $38.42 661,143
2023-06-16 $38.88 $39.01 $38.77 $38.80 $38.80 1,985,232
2023-06-15 $38.51 $38.90 $38.50 $38.87 $38.87 998,067
2023-06-14 $38.81 $38.88 $38.50 $38.60 $38.60 2,283,619
2023-06-13 $38.89 $38.98 $38.50 $38.57 $38.57 560,703
2023-06-12 $38.83 $38.87 $38.68 $38.86 $38.86 569,420
2023-06-09 $38.97 $39.04 $38.83 $38.90 $38.90 965,795
2023-06-08 $38.89 $39.10 $38.88 $39.00 $39.00 887,947
2023-06-07 $38.88 $39.10 $38.49 $38.50 $38.50 836,054
2023-06-06 $38.96 $39.03 $38.79 $38.96 $38.96 3,190,257
2023-06-05 $38.63 $38.98 $38.60 $38.91 $38.91 1,455,900
2023-06-02 $39.21 $39.22 $38.66 $38.68 $38.68 1,122,277
2023-06-01 $39.06 $39.35 $39.04 $39.25 $39.25 1,478,103
2023-05-31 $38.97 $39.18 $38.91 $38.95 $38.95 2,196,585
2023-05-30 $38.81 $38.96 $38.71 $38.91 $38.91 1,023,932
2023-05-26 $38.68 $38.74 $38.48 $38.66 $38.66 787,476
2023-05-25 $38.71 $38.73 $38.48 $38.51 $38.51 965,295
2023-05-24 $39.22 $39.22 $38.83 $38.88 $38.88 772,639
2023-05-23 $39.07 $39.25 $38.99 $39.19 $39.19 836,928
2023-05-22 $39.15 $39.27 $39.07 $39.15 $39.15 755,634
2023-05-19 $38.94 $39.37 $38.84 $39.23 $39.23 912,369
2023-05-18 $38.91 $38.94 $38.73 $38.85 $38.85 1,028,172
2023-05-17 $39.38 $39.39 $39.19 $39.36 $39.36 1,451,236
2023-05-16 $39.85 $39.91 $39.41 $39.49 $39.49 1,037,603
2023-05-15 $40.02 $40.13 $39.96 $39.99 $39.99 592,478
2023-05-12 $40.05 $40.13 $39.86 $39.90 $39.90 1,007,055
2023-05-11 $40.25 $40.33 $39.92 $39.98 $39.98 1,120,743
2023-05-10 $40.37 $40.50 $40.13 $40.31 $40.31 2,122,801
2023-05-09 $40.20 $40.44 $40.18 $40.38 $40.38 1,298,049
2023-05-08 $40.13 $40.28 $40.06 $40.10 $40.10 676,911
2023-05-05 $39.85 $40.07 $39.68 $40.05 $40.05 2,394,926
2023-05-04 $40.34 $40.87 $40.33 $40.67 $40.67 3,358,747
2023-05-03 $40.07 $40.41 $39.93 $40.39 $40.39 2,102,114
2023-05-02 $39.45 $40.07 $39.41 $40.07 $40.07 2,123,984
2023-05-01 $39.75 $39.77 $39.28 $39.30 $39.30 1,333,213
2023-04-28 $39.45 $39.59 $39.34 $39.49 $39.49 1,147,805
2023-04-27 $39.28 $39.51 $39.17 $39.45 $39.45 2,171,009
2023-04-26 $39.87 $39.87 $39.37 $39.46 $39.46 1,247,147
2023-04-25 $39.49 $39.77 $39.37 $39.68 $39.68 1,078,883
2023-04-24 $39.31 $39.51 $39.19 $39.48 $39.48 793,732
2023-04-21 $39.51 $39.65 $39.14 $39.35 $39.35 1,814,123
2023-04-20 $39.77 $39.94 $39.68 $39.76 $39.76 673,332
2023-04-19 $39.38 $39.64 $39.36 $39.59 $39.59 808,841
2023-04-18 $39.57 $39.93 $39.52 $39.79 $39.79 696,811
2023-04-17 $39.69 $39.71 $39.32 $39.63 $39.63 1,123,756
2023-04-14 $40.18 $40.25 $39.55 $39.79 $39.79 1,851,585
2023-04-13 $40.52 $40.66 $40.37 $40.50 $40.50 2,994,346
2023-04-12 $40.06 $40.07 $39.72 $39.98 $39.98 1,646,311
2023-04-11 $39.69 $39.83 $39.65 $39.78 $39.78 1,135,228
2023-04-10 $39.55 $39.58 $39.34 $39.53 $39.53 933,011
2023-04-06 $39.91 $39.99 $39.71 $39.83 $39.83 994,649
2023-04-05 $40.23 $40.32 $39.89 $40.10 $40.10 1,325,657
2023-04-04 $39.45 $40.19 $39.44 $40.14 $40.14 1,814,041
2023-04-03 $39.26 $39.51 $39.15 $39.41 $39.41 2,748,335
2023-03-31 $39.32 $39.38 $39.04 $39.11 $39.11 1,315,006
2023-03-30 $39.03 $39.39 $38.98 $39.32 $39.32 1,555,709
2023-03-29 $38.98 $39.14 $38.92 $38.96 $38.96 1,919,300
2023-03-28 $38.92 $39.21 $38.89 $39.16 $39.16 846,397
2023-03-27 $38.69 $38.89 $38.59 $38.85 $38.85 1,449,463
2023-03-24 $39.63 $39.71 $39.20 $39.21 $39.21 1,787,931
2023-03-23 $39.27 $39.76 $39.21 $39.66 $39.66 1,486,645
2023-03-22 $38.52 $39.28 $38.50 $39.17 $39.17 2,453,752
2023-03-21 $39.01 $39.01 $38.42 $38.50 $38.50 2,397,106
2023-03-20 $39.33 $39.40 $39.02 $39.25 $39.25 1,711,449
2023-03-17 $38.66 $39.46 $38.60 $39.24 $39.24 2,095,633
2023-03-16 $38.33 $38.35 $37.98 $38.12 $38.12 1,138,881
2023-03-15 $38.17 $38.45 $37.90 $38.04 $38.04 3,379,748
2023-03-14 $37.88 $37.92 $37.63 $37.77 $37.77 4,220,270
2023-03-13 $37.71 $38.01 $37.65 $37.97 $37.97 1,962,886
2023-03-10 $36.72 $37.13 $36.71 $37.13 $37.13 1,183,828
2023-03-09 $36.24 $36.42 $36.24 $36.34 $36.34 646,075
2023-03-08 $36.00 $36.20 $35.98 $35.99 $35.99 668,834
2023-03-07 $36.38 $36.39 $35.99 $36.01 $36.01 1,658,934
2023-03-06 $36.79 $36.80 $36.63 $36.66 $36.66 279,146
2023-03-03 $36.61 $36.85 $36.51 $36.83 $36.83 553,429
2023-03-02 $36.39 $36.50 $36.38 $36.45 $36.45 683,593
2023-03-01 $36.50 $36.61 $36.40 $36.48 $36.48 775,557
2023-02-28 $36.03 $36.35 $36.00 $36.24 $36.24 867,018
2023-02-27 $36.05 $36.14 $35.99 $36.08 $36.08 610,785
2023-02-24 $35.95 $36.04 $35.91 $35.95 $35.95 577,521
2023-02-23 $36.27 $36.32 $36.10 $36.21 $36.21 506,949
2023-02-22 $36.46 $36.49 $36.20 $36.22 $36.22 975,113
2023-02-21 $36.54 $36.60 $36.37 $36.43 $36.43 837,195
2023-02-17 $36.25 $36.60 $36.19 $36.56 $36.56 726,882
2023-02-16 $36.35 $36.63 $36.28 $36.46 $36.46 1,363,976
2023-02-15 $36.42 $36.49 $36.33 $36.48 $36.48 985,574
2023-02-14 $36.71 $37.04 $36.59 $36.85 $36.85 992,946
2023-02-13 $36.86 $36.91 $36.73 $36.82 $36.82 492,148
2023-02-10 $37.08 $37.08 $36.86 $37.01 $37.01 468,841
2023-02-09 $37.45 $37.46 $36.90 $36.93 $36.93 797,695
2023-02-08 $37.35 $37.35 $37.12 $37.23 $37.23 615,340
2023-02-07 $37.07 $37.41 $37.04 $37.14 $37.14 781,908
2023-02-06 $37.15 $37.23 $36.99 $37.10 $37.10 875,423
2023-02-03 $37.34 $37.44 $36.95 $37.03 $37.03 3,711,879
2023-02-02 $38.65 $38.65 $37.94 $37.96 $37.96 1,694,232
2023-02-01 $38.37 $38.79 $38.14 $38.79 $38.79 1,870,402
2023-01-31 $38.17 $38.33 $38.11 $38.28 $38.28 1,910,074
2023-01-30 $38.25 $38.29 $38.13 $38.16 $38.16 671,333
2023-01-27 $38.28 $38.35 $38.07 $38.26 $38.26 813,484
2023-01-26 $38.45 $38.47 $38.08 $38.31 $38.31 997,043
2023-01-25 $38.28 $38.67 $38.26 $38.66 $38.66 2,288,851
2023-01-24 $38.33 $38.48 $38.07 $38.48 $38.48 850,329
2023-01-23 $38.08 $38.35 $37.95 $38.33 $38.33 3,163,347
2023-01-20 $38.22 $38.34 $38.14 $38.27 $38.27 580,267
2023-01-19 $38.07 $38.41 $38.02 $38.40 $38.40 3,022,806
2023-01-18 $38.16 $38.23 $37.76 $37.78 $37.78 588,855
2023-01-17 $38.02 $38.04 $37.80 $37.91 $37.91 649,973
2023-01-13 $37.77 $38.16 $37.76 $38.14 $38.14 1,000,498
2023-01-12 $37.56 $37.71 $37.33 $37.70 $37.70 679,176
2023-01-11 $37.29 $37.31 $37.07 $37.26 $37.26 955,375
2023-01-10 $37.26 $37.33 $37.15 $37.28 $37.28 1,235,142
2023-01-09 $37.24 $37.35 $37.11 $37.16 $37.16 2,403,800
2023-01-06 $36.66 $37.12 $36.55 $37.07 $37.07 1,006,764
2023-01-05 $36.47 $36.49 $36.23 $36.40 $36.40 1,079,067
2023-01-04 $36.88 $36.94 $36.68 $36.85 $36.85 2,677,350
2023-01-03 $36.55 $36.72 $36.29 $36.50 $36.50 3,119,088
2022-12-30 $36.11 $36.22 $36.02 $36.19 $36.19 645,982
2022-12-29 $35.96 $36.13 $35.96 $36.02 $36.02 344,312
2022-12-28 $35.86 $35.91 $35.67 $35.83 $35.83 770,629
2022-12-27 $35.82 $36.37 $35.81 $35.99 $35.99 1,024,052
2022-12-23 $35.60 $35.80 $35.58 $35.68 $35.68 508,312
2022-12-22 $35.81 $35.81 $35.44 $35.58 $35.58 783,231
2022-12-21 $36.07 $36.20 $35.99 $36.01 $36.01 506,542
2022-12-20 $35.87 $36.16 $35.86 $36.09 $36.09 813,228
2022-12-19 $35.56 $35.65 $35.42 $35.49 $35.49 1,114,994
2022-12-16 $35.43 $35.63 $35.39 $35.59 $35.59 3,077,251
2022-12-15 $35.37 $35.46 $35.23 $35.29 $35.29 4,092,964
2022-12-14 $35.93 $36.01 $35.55 $35.86 $35.86 2,028,518
2022-12-13 $36.10 $36.22 $35.85 $35.94 $35.94 2,332,194
2022-12-12 $35.51 $35.54 $35.30 $35.35 $35.35 4,123,985
2022-12-09 $35.69 $35.86 $35.56 $35.64 $35.64 575,625
2022-12-08 $35.53 $35.63 $35.43 $35.52 $35.52 637,529
2022-12-07 $35.29 $35.55 $35.27 $35.49 $35.49 2,296,940
2022-12-06 $35.24 $35.31 $35.08 $35.18 $35.18 3,342,107
2022-12-05 $35.53 $35.57 $35.05 $35.08 $35.08 2,234,311
2022-12-02 $35.45 $35.74 $35.36 $35.69 $35.69 2,937,594
2022-12-01 $35.73 $35.81 $35.63 $35.81 $35.81 1,974,429
2022-11-30 $34.92 $35.15 $34.65 $35.14 $35.14 1,637,327
2022-11-29 $34.72 $34.89 $34.69 $34.73 $34.73 267,555
2022-11-28 $34.76 $34.78 $34.54 $34.55 $34.55 547,748
2022-11-25 $34.73 $34.86 $34.73 $34.82 $34.82 213,960
2022-11-23 $34.48 $34.81 $34.46 $34.77 $34.77 1,304,433
2022-11-22 $34.63 $34.67 $34.49 $34.56 $34.56 2,406,003
2022-11-21 $34.64 $34.65 $34.40 $34.53 $34.53 1,572,337
2022-11-18 $34.86 $34.92 $34.70 $34.73 $34.73 1,470,787
2022-11-17 $34.93 $35.00 $34.86 $34.98 $34.98 2,505,413
2022-11-16 $35.28 $35.34 $35.16 $35.23 $35.23 2,178,759
2022-11-15 $35.26 $35.45 $35.10 $35.31 $35.31 2,943,492
2022-11-14 $35.04 $35.24 $35.02 $35.18 $35.18 2,266,215
2022-11-11 $34.98 $35.11 $34.86 $35.09 $35.09 1,283,248
2022-11-10 $34.54 $34.87 $34.49 $34.87 $34.87 1,284,190
2022-11-09 $33.99 $34.20 $33.81 $33.85 $33.85 1,747,463
2022-11-08 $33.29 $34.10 $33.27 $34.01 $34.01 2,869,053
2022-11-07 $33.32 $33.39 $33.24 $33.25 $33.25 1,005,990
2022-11-04 $33.04 $33.40 $33.00 $33.38 $33.38 782,343
2022-11-03 $32.14 $32.41 $32.12 $32.39 $32.39 732,240
2022-11-02 $32.89 $33.14 $32.48 $32.49 $32.49 1,800,404
2022-11-01 $32.82 $32.84 $32.62 $32.72 $32.72 1,266,693
2022-10-31 $32.46 $32.60 $32.40 $32.41 $32.41 1,211,643
2022-10-28 $32.63 $32.74 $32.53 $32.67 $32.67 1,625,237
2022-10-27 $32.99 $33.07 $32.89 $33.01 $33.01 1,489,448
2022-10-26 $33.01 $33.21 $33.01 $33.06 $33.06 840,984
2022-10-25 $32.83 $33.00 $32.81 $32.85 $32.85 1,977,365
2022-10-24 $32.73 $32.85 $32.66 $32.78 $32.78 1,136,197
2022-10-21 $32.41 $32.91 $32.38 $32.87 $32.87 1,174,217
2022-10-20 $32.41 $32.67 $32.26 $32.30 $32.30 3,085,607
2022-10-19 $32.44 $32.51 $32.32 $32.36 $32.36 496,743
2022-10-18 $32.86 $32.89 $32.68 $32.80 $32.80 1,466,157
2022-10-17 $33.03 $33.12 $32.70 $32.73 $32.73 1,860,080
2022-10-14 $32.85 $32.88 $32.58 $32.63 $32.63 1,968,402
2022-10-13 $32.72 $33.21 $32.61 $33.03 $33.03 1,800,304
2022-10-12 $33.16 $33.33 $33.11 $33.27 $33.27 598,695
2022-10-11 $33.14 $33.44 $33.04 $33.08 $33.08 1,133,089
2022-10-10 $33.25 $33.33 $33.08 $33.15 $33.15 1,293,238
2022-10-07 $33.79 $33.90 $33.63 $33.66 $33.66 531,082
2022-10-06 $34.00 $34.10 $33.90 $34.05 $34.05 532,264
2022-10-05 $33.97 $34.13 $33.78 $34.07 $34.07 930,222
2022-10-04 $33.94 $34.34 $33.89 $34.26 $34.26 1,758,034
2022-10-03 $33.14 $33.79 $33.11 $33.77 $33.77 2,819,141
2022-09-30 $33.05 $33.27 $32.96 $32.98 $32.98 1,630,267
2022-09-29 $32.86 $33.05 $32.66 $32.99 $32.99 3,146,865
2022-09-28 $32.68 $33.02 $32.63 $32.97 $32.97 2,229,213
2022-09-27 $32.46 $32.56 $32.30 $32.32 $32.32 2,436,505
2022-09-26 $32.66 $32.73 $32.21 $32.24 $32.24 3,485,905
2022-09-23 $32.83 $32.83 $32.55 $32.62 $32.62 2,753,177
2022-09-22 $33.31 $33.35 $33.12 $33.20 $33.20 1,210,741
2022-09-21 $33.27 $33.52 $32.85 $33.22 $33.22 2,482,644
2022-09-20 $33.07 $33.10 $32.96 $33.07 $33.07 1,661,588
2022-09-19 $33.02 $33.27 $33.01 $33.26 $33.26 1,981,968
2022-09-16 $32.97 $33.37 $32.91 $33.23 $33.23 2,814,453
2022-09-15 $33.43 $33.58 $32.97 $33.05 $33.05 2,803,890
2022-09-14 $33.83 $33.90 $33.63 $33.68 $33.68 1,311,374
2022-09-13 $33.80 $33.94 $33.78 $33.81 $33.81 1,461,679
2022-09-12 $34.34 $34.45 $34.23 $34.25 $34.25 1,697,567
2022-09-09 $34.06 $34.16 $33.99 $34.07 $34.07 1,474,700
2022-09-08 $34.00 $34.07 $33.84 $33.90 $33.90 1,922,071
2022-09-07 $33.73 $34.15 $33.70 $34.09 $34.09 1,205,541
2022-09-06 $33.94 $33.99 $33.76 $33.77 $33.77 846,834
2022-09-02 $33.96 $34.12 $33.93 $33.96 $33.96 2,954,421
2022-09-01 $33.73 $33.77 $33.54 $33.66 $33.66 2,041,058
2022-08-31 $34.00 $34.23 $33.95 $33.97 $33.97 1,399,065
2022-08-30 $34.40 $34.41 $34.19 $34.23 $34.23 1,153,582
2022-08-29 $34.50 $34.66 $34.47 $34.52 $34.52 805,522
2022-08-26 $34.78 $34.88 $34.44 $34.50 $34.50 1,324,537
2022-08-25 $34.94 $34.96 $34.80 $34.90 $34.90 985,586
2022-08-24 $34.62 $34.87 $34.61 $34.80 $34.80 1,033,456
2022-08-23 $34.54 $34.83 $34.52 $34.71 $34.71 3,407,375
2022-08-22 $34.45 $34.55 $34.40 $34.46 $34.46 1,198,853
2022-08-19 $34.90 $34.90 $34.66 $34.69 $34.69 2,895,464
2022-08-18 $35.10 $35.15 $34.87 $34.96 $34.96 2,114,692
2022-08-17 $35.21 $35.21 $34.95 $35.04 $35.04 2,266,351
2022-08-16 $35.25 $35.32 $35.21 $35.27 $35.27 1,566,377
2022-08-15 $35.37 $35.44 $35.27 $35.34 $35.34 1,774,833
2022-08-12 $35.64 $35.80 $35.56 $35.78 $35.78 1,593,164
2022-08-11 $35.62 $35.73 $35.45 $35.47 $35.47 1,191,667
2022-08-10 $35.67 $35.79 $35.52 $35.56 $35.56 543,547
2022-08-09 $35.70 $35.76 $35.55 $35.62 $35.62 680,092
2022-08-08 $35.39 $35.55 $35.36 $35.53 $35.53 1,890,831
2022-08-05 $35.17 $35.34 $35.14 $35.22 $35.22 1,675,501
2022-08-04 $35.29 $35.65 $35.24 $35.63 $35.63 2,233,890
2022-08-03 $35.13 $35.14 $34.84 $35.07 $35.07 2,023,577
2022-08-02 $35.32 $35.47 $34.96 $34.97 $34.97 2,845,770
2022-08-01 $35.16 $35.24 $35.05 $35.17 $35.17 1,314,819
2022-07-29 $34.94 $35.10 $34.81 $34.99 $34.99 2,352,632
2022-07-28 $34.82 $34.89 $34.72 $34.87 $34.87 2,386,664
2022-07-27 $34.11 $34.57 $33.99 $34.46 $34.46 1,546,740
2022-07-26 $34.15 $34.20 $34.06 $34.13 $34.13 1,369,101
2022-07-25 $34.24 $34.24 $34.06 $34.15 $34.15 1,139,843
2022-07-22 $34.20 $34.53 $34.17 $34.25 $34.25 2,199,634
2022-07-21 $33.73 $34.16 $33.73 $34.16 $34.16 2,042,589
2022-07-20 $34.03 $34.05 $33.68 $33.69 $33.69 959,100
2022-07-19 $33.98 $34.07 $33.96 $34.01 $34.01 495,053
2022-07-18 $34.11 $34.19 $33.89 $33.92 $33.92 892,094
2022-07-15 $33.89 $33.93 $33.75 $33.88 $33.88 1,756,165
2022-07-14 $33.87 $34.05 $33.72 $33.95 $33.95 2,819,902
2022-07-13 $34.11 $34.67 $34.11 $34.44 $34.44 2,377,910
2022-07-12 $34.35 $34.44 $34.25 $34.27 $34.27 1,927,554
2022-07-11 $34.52 $34.61 $34.39 $34.40 $34.40 1,349,931
2022-07-08 $34.60 $34.80 $34.49 $34.59 $34.59 2,282,204
2022-07-07 $34.60 $34.73 $34.54 $34.58 $34.58 1,832,979
2022-07-06 $35.01 $35.06 $34.41 $34.55 $34.55 3,028,322
2022-07-05 $35.63 $35.65 $35.04 $35.11 $35.11 4,502,209
2022-07-01 $35.60 $35.95 $35.58 $35.87 $35.87 2,329,433
2022-06-30 $36.11 $36.21 $35.85 $35.88 $35.88 1,364,094
2022-06-29 $36.34 $36.36 $36.05 $36.12 $36.12 843,761
2022-06-28 $36.23 $36.26 $36.12 $36.15 $36.15 650,579
2022-06-27 $36.36 $36.36 $36.17 $36.19 $36.19 2,294,963
2022-06-24 $36.28 $36.37 $36.19 $36.22 $36.22 971,512
2022-06-23 $36.52 $36.67 $36.20 $36.29 $36.29 1,347,796
2022-06-22 $36.57 $36.70 $36.46 $36.51 $36.51 1,450,929
2022-06-21 $36.44 $36.62 $36.32 $36.37 $36.37 1,674,869
2022-06-17 $36.68 $36.71 $36.43 $36.50 $36.50 2,069,318
2022-06-16 $36.32 $36.80 $36.25 $36.80 $36.80 1,995,734
2022-06-15 $36.31 $36.60 $36.02 $36.38 $36.38 2,655,944
2022-06-14 $36.13 $36.16 $35.86 $35.93 $35.93 1,916,341
2022-06-13 $36.48 $36.52 $36.14 $36.20 $36.20 2,005,919
2022-06-10 $36.41 $37.26 $36.32 $37.19 $37.19 4,937,826
2022-06-09 $36.73 $36.76 $36.55 $36.68 $36.68 1,227,379
2022-06-08 $36.83 $36.94 $36.79 $36.80 $36.80 576,417
2022-06-07 $36.66 $36.86 $36.64 $36.83 $36.83 1,010,517
2022-06-06 $36.83 $36.83 $36.57 $36.60 $36.60 1,199,822
2022-06-03 $36.97 $37.06 $36.70 $36.75 $36.75 629,409
2022-06-02 $37.01 $37.15 $36.96 $37.14 $37.14 1,686,360
2022-06-01 $36.67 $36.76 $36.51 $36.70 $36.70 2,043,769
2022-05-31 $36.80 $36.86 $36.45 $36.46 $36.46 2,836,554
2022-05-27 $36.95 $36.95 $36.78 $36.83 $36.83 1,579,746
2022-05-26 $36.68 $36.83 $36.58 $36.80 $36.80 2,222,762
2022-05-25 $36.81 $36.88 $36.58 $36.86 $36.86 1,676,538
2022-05-24 $36.95 $37.14 $36.93 $37.10 $37.10 824,140
2022-05-23 $36.89 $36.92 $36.70 $36.82 $36.82 631,946
2022-05-20 $36.58 $36.68 $36.41 $36.63 $36.63 1,228,972
2022-05-19 $36.54 $36.74 $36.41 $36.61 $36.61 1,286,447
2022-05-18 $36.01 $36.25 $35.96 $36.09 $36.09 830,297
2022-05-17 $36.31 $36.31 $36.04 $36.06 $36.06 1,127,924
2022-05-16 $35.88 $36.30 $35.87 $36.29 $36.29 1,196,361
2022-05-13 $35.86 $36.12 $35.79 $35.96 $35.96 1,543,045
2022-05-12 $36.66 $36.70 $36.18 $36.23 $36.23 2,764,158
2022-05-11 $36.75 $36.91 $36.68 $36.82 $36.82 1,779,994
2022-05-10 $37.01 $37.05 $36.46 $36.48 $36.48 2,958,365
2022-05-09 $37.10 $37.11 $36.80 $36.83 $36.83 2,134,964
2022-05-06 $37.36 $37.60 $37.24 $37.37 $37.37 2,193,862
2022-05-05 $37.81 $37.82 $37.20 $37.30 $37.30 2,268,524
2022-05-04 $37.14 $37.55 $36.98 $37.44 $37.44 3,514,282
2022-05-03 $37.04 $37.31 $37.03 $37.07 $37.07 2,153,544
2022-05-02 $36.98 $37.19 $36.84 $36.98 $36.98 5,609,099
2022-04-29 $37.91 $38.04 $37.64 $37.67 $37.67 1,429,187
2022-04-28 $37.45 $37.69 $37.42 $37.67 $37.67 1,414,313
2022-04-27 $37.59 $37.61 $37.38 $37.48 $37.48 2,225,632
2022-04-26 $37.90 $37.97 $37.68 $37.78 $37.78 1,675,908
2022-04-25 $37.74 $37.80 $37.59 $37.71 $37.71 2,960,271
2022-04-22 $38.49 $38.67 $38.28 $38.39 $38.39 1,605,987
2022-04-21 $38.71 $38.83 $38.50 $38.77 $38.77 1,522,808
2022-04-20 $38.68 $38.91 $38.62 $38.91 $38.91 1,331,866
2022-04-19 $39.01 $39.10 $38.62 $38.71 $38.71 2,233,440
2022-04-18 $39.61 $39.63 $39.27 $39.31 $39.31 1,960,862
2022-04-14 $39.25 $39.27 $38.96 $39.18 $39.18 1,261,099
2022-04-13 $39.27 $39.37 $39.21 $39.31 $39.31 1,480,651
2022-04-12 $39.17 $39.31 $38.96 $39.12 $39.12 1,831,824
2022-04-11 $39.01 $39.04 $38.56 $38.81 $38.81 2,877,238
2022-04-08 $38.43 $38.71 $38.43 $38.64 $38.64 2,507,795
2022-04-07 $38.29 $38.51 $38.29 $38.39 $38.39 2,200,923
2022-04-06 $38.28 $38.39 $38.06 $38.25 $38.25 3,719,221
2022-04-05 $38.52 $38.64 $38.11 $38.17 $38.17 2,364,623
2022-04-04 $38.38 $38.49 $38.24 $38.41 $38.41 2,272,374
2022-04-01 $38.24 $38.42 $38.11 $38.20 $38.20 2,019,079
2022-03-31 $38.50 $38.74 $38.44 $38.47 $38.47 1,724,582
2022-03-30 $38.28 $38.52 $38.26 $38.43 $38.43 1,853,954
2022-03-29 $37.68 $38.18 $37.62 $38.14 $38.14 2,515,243
2022-03-28 $38.40 $38.60 $38.08 $38.14 $38.14 2,296,637
2022-03-25 $38.71 $38.98 $38.62 $38.84 $38.84 2,185,392
2022-03-24 $38.83 $39.07 $38.70 $38.99 $38.99 3,819,245
2022-03-23 $38.39 $38.72 $38.27 $38.69 $38.69 2,028,362
2022-03-22 $38.22 $38.26 $37.96 $38.18 $38.18 4,294,024
2022-03-21 $38.19 $38.58 $38.18 $38.46 $38.46 4,716,371
2022-03-18 $38.29 $38.51 $38.11 $38.15 $38.15 1,711,112
2022-03-17 $38.57 $38.74 $38.46 $38.50 $38.50 1,688,817
2022-03-16 $38.12 $38.34 $37.66 $38.33 $38.33 4,654,314
2022-03-15 $38.11 $38.36 $37.89 $38.08 $38.08 2,170,621
2022-03-14 $38.95 $39.01 $38.74 $38.81 $38.81 1,654,973
2022-03-11 $39.12 $39.55 $39.05 $39.39 $39.39 1,846,408
2022-03-10 $39.79 $39.87 $39.39 $39.68 $39.68 2,004,981
2022-03-09 $39.61 $39.84 $39.34 $39.56 $39.56 6,540,483
2022-03-08 $40.08 $41.14 $40.07 $40.77 $40.77 6,535,943
2022-03-07 $39.25 $39.73 $39.20 $39.68 $39.68 6,971,057
2022-03-04 $38.77 $39.15 $38.61 $39.10 $39.10 9,366,754
2022-03-03 $38.31 $38.58 $38.21 $38.48 $38.48 14,090,538
2022-03-02 $38.35 $38.46 $38.05 $38.25 $38.25 11,964,302
2022-03-01 $38.12 $38.68 $38.11 $38.67 $38.67 10,725,382
2022-02-28 $38.07 $38.10 $37.57 $37.96 $37.96 9,627,403
2022-02-25 $37.56 $37.62 $37.42 $37.57 $37.57 4,714,390
2022-02-24 $38.86 $38.87 $37.32 $37.72 $37.72 11,592,997
2022-02-23 $37.77 $37.97 $37.75 $37.95 $37.95 5,092,975
2022-02-22 $18.90 $18.95 $18.82 $18.88 $37.76 6,507,681
2022-02-18 $18.84 $18.86 $18.78 $18.84 $37.68 2,381,870
2022-02-17 $18.80 $18.89 $18.77 $18.86 $37.72 3,110,814
2022-02-16 $18.46 $18.61 $18.46 $18.61 $37.22 2,694,388
2022-02-15 $18.41 $18.45 $18.35 $18.42 $36.84 3,789,490
2022-02-14 $18.50 $18.62 $18.48 $18.59 $37.18 4,249,319
2022-02-11 $18.16 $18.53 $18.16 $18.50 $37.00 4,661,052
2022-02-10 $18.15 $18.30 $18.15 $18.16 $36.32 3,675,750
2022-02-09 $18.17 $18.24 $18.15 $18.22 $36.44 1,263,222
2022-02-08 $18.11 $18.17 $18.09 $18.15 $36.30 2,457,702
2022-02-07 $18.04 $18.12 $18.00 $18.11 $36.22 2,553,237
2022-02-04 $17.88 $17.98 $17.87 $17.97 $35.94 1,864,915
2022-02-03 $17.92 $17.96 $17.78 $17.94 $35.88 2,525,046
2022-02-02 $17.92 $18.00 $17.89 $17.97 $35.94 1,496,768
2022-02-01 $17.93 $17.96 $17.87 $17.89 $35.78 2,368,641
2022-01-31 $17.86 $17.89 $17.82 $17.88 $35.76 3,110,704
2022-01-28 $17.73 $17.81 $17.71 $17.78 $35.56 1,637,224
2022-01-27 $17.88 $17.99 $17.80 $17.84 $35.68 1,780,331
2022-01-26 $18.24 $18.27 $18.04 $18.07 $36.14 2,774,419
2022-01-25 $18.30 $18.42 $18.28 $18.37 $36.74 2,176,756
2022-01-24 $18.28 $18.32 $18.18 $18.29 $36.58 1,649,346
2022-01-21 $18.31 $18.31 $18.17 $18.21 $36.42 1,396,837
2022-01-20 $18.34 $18.37 $18.26 $18.26 $36.52 1,043,391
2022-01-19 $18.12 $18.32 $18.11 $18.32 $36.64 2,025,460
2022-01-18 $18.04 $18.09 $17.99 $18.03 $36.06 1,171,842
2022-01-14 $18.11 $18.14 $18.03 $18.06 $36.12 1,265,546
2022-01-13 $18.10 $18.11 $18.01 $18.11 $36.22 1,850,450
2022-01-12 $18.10 $18.17 $18.09 $18.16 $36.32 1,395,787
2022-01-11 $17.93 $18.12 $17.92 $18.12 $36.24 2,593,727
2022-01-10 $17.80 $17.91 $17.80 $17.90 $35.80 1,247,355
2022-01-07 $17.82 $17.88 $17.75 $17.84 $35.68 1,947,778
2022-01-06 $17.79 $17.84 $17.75 $17.77 $35.54 1,592,970
2022-01-05 $18.16 $18.18 $17.97 $17.98 $35.96 2,095,013
2022-01-04 $17.98 $18.06 $17.95 $18.04 $36.08 1,372,014
2022-01-03 $17.96 $17.98 $17.87 $17.90 $35.80 1,481,311
2021-12-31 $18.14 $18.19 $18.09 $18.18 $36.36 1,349,442
2021-12-30 $17.91 $18.06 $17.91 $18.06 $36.12 1,424,080
2021-12-29 $17.81 $17.95 $17.79 $17.94 $35.88 1,431,608
2021-12-28 $18.00 $18.05 $17.94 $17.95 $35.90 1,287,697
2021-12-27 $17.97 $18.02 $17.95 $18.01 $36.02 1,685,072
2021-12-23 $17.96 $18.00 $17.88 $17.98 $35.96 1,537,379
2021-12-22 $17.84 $17.95 $17.78 $17.95 $35.90 1,147,460
2021-12-21 $17.85 $17.85 $17.74 $17.77 $35.54 1,358,722
2021-12-20 $17.86 $17.87 $17.77 $17.78 $35.56 1,405,982
2021-12-17 $17.95 $17.99 $17.85 $17.85 $35.70 1,614,954
2021-12-16 $17.76 $17.89 $17.76 $17.88 $35.76 2,093,905
2021-12-15 $17.59 $17.70 $17.43 $17.68 $35.36 2,886,791
2021-12-14 $17.59 $17.67 $17.57 $17.60 $35.20 1,219,959
2021-12-13 $17.76 $17.79 $17.73 $17.77 $35.54 1,310,681
2021-12-10 $17.74 $17.76 $17.68 $17.71 $35.42 1,767,012
2021-12-09 $17.72 $17.72 $17.63 $17.65 $35.30 1,711,378
2021-12-08 $17.72 $17.76 $17.69 $17.75 $35.50 747,426
2021-12-07 $17.69 $17.77 $17.68 $17.75 $35.50 875,701
2021-12-06 $17.67 $17.74 $17.65 $17.69 $35.38 1,333,232
2021-12-03 $17.60 $17.75 $17.56 $17.73 $35.46 1,848,291
2021-12-02 $17.65 $17.66 $17.51 $17.57 $35.14 1,507,711
2021-12-01 $17.75 $17.81 $17.66 $17.68 $35.36 1,262,061
2021-11-30 $17.85 $17.97 $17.59 $17.61 $35.22 2,099,643
2021-11-29 $17.75 $17.79 $17.70 $17.73 $35.46 1,556,656
2021-11-26 $17.94 $17.94 $17.70 $17.75 $35.50 1,536,234
2021-11-24 $17.72 $17.81 $17.69 $17.78 $35.56 948,979
2021-11-23 $17.79 $17.83 $17.71 $17.80 $35.60 1,077,569
2021-11-22 $18.07 $18.12 $17.91 $17.95 $35.90 1,427,564
2021-11-19 $18.48 $18.52 $18.32 $18.37 $36.74 1,742,777
2021-11-18 $18.51 $18.54 $18.46 $18.50 $37.00 990,923
2021-11-17 $18.53 $18.57 $18.50 $18.55 $37.10 1,408,021
2021-11-16 $18.51 $18.55 $18.39 $18.40 $36.80 899,040
2021-11-15 $18.52 $18.57 $18.47 $18.53 $37.06 1,119,430
2021-11-12 $18.46 $18.58 $18.45 $18.55 $37.10 1,071,646
2021-11-11 $18.51 $18.53 $18.48 $18.52 $37.04 710,925
2021-11-10 $18.46 $18.57 $18.31 $18.42 $36.84 1,694,589
2021-11-09 $18.15 $18.22 $18.10 $18.22 $36.44 811,007
2021-11-08 $18.13 $18.15 $18.09 $18.13 $36.26 922,701
2021-11-05 $17.92 $18.07 $17.85 $18.07 $36.14 1,075,165
2021-11-04 $17.82 $17.88 $17.80 $17.82 $35.64 722,062
2021-11-03 $17.59 $17.65 $17.48 $17.62 $35.24 1,453,976
2021-11-02 $17.81 $17.82 $17.75 $17.77 $35.54 712,001
2021-11-01 $17.80 $17.85 $17.75 $17.82 $35.64 914,495
2021-10-29 $17.69 $17.73 $17.61 $17.73 $35.46 968,002
2021-10-28 $17.97 $17.99 $17.82 $17.88 $35.76 1,777,488
2021-10-27 $17.84 $17.89 $17.75 $17.88 $35.76 883,592
2021-10-26 $17.86 $17.86 $17.72 $17.83 $35.66 1,928,412
2021-10-25 $17.94 $17.99 $17.92 $17.96 $35.92 1,113,786
2021-10-22 $17.94 $18.03 $17.73 $17.84 $35.68 1,186,717
2021-10-21 $17.73 $17.75 $17.68 $17.74 $35.48 898,728
2021-10-20 $17.68 $17.77 $17.65 $17.75 $35.50 943,546
2021-10-19 $17.70 $17.70 $17.57 $17.60 $35.20 946,607
2021-10-18 $17.60 $17.61 $17.52 $17.53 $35.06 3,367,835
2021-10-15 $17.59 $17.66 $17.55 $17.57 $35.14 4,273,993
2021-10-14 $17.89 $17.89 $17.83 $17.87 $35.74 685,761
2021-10-13 $17.58 $17.85 $17.57 $17.81 $35.62 1,710,400
2021-10-12 $17.51 $17.59 $17.47 $17.51 $35.02 1,443,546
2021-10-11 $17.45 $17.50 $17.43 $17.43 $34.86 484,550
2021-10-08 $17.69 $17.69 $17.46 $17.47 $34.94 1,116,474
2021-10-07 $17.45 $17.53 $17.43 $17.46 $34.92 638,906
2021-10-06 $17.45 $17.55 $17.45 $17.53 $35.06 1,120,887
2021-10-05 $17.44 $17.53 $17.39 $17.50 $35.00 1,097,874
2021-10-04 $17.41 $17.60 $17.38 $17.59 $35.18 2,328,123
2021-10-01 $17.47 $17.54 $17.43 $17.49 $34.98 1,584,634
2021-09-30 $17.30 $17.54 $17.26 $17.46 $34.92 1,443,179
2021-09-29 $17.26 $17.30 $17.12 $17.16 $34.32 943,250
2021-09-28 $17.31 $17.31 $17.20 $17.23 $34.46 1,609,696
2021-09-27 $17.42 $17.47 $17.39 $17.41 $34.82 1,468,059
2021-09-24 $17.34 $17.44 $17.31 $17.36 $34.72 565,386
2021-09-23 $17.45 $17.45 $17.36 $17.38 $34.76 1,338,515
2021-09-22 $17.64 $17.77 $17.55 $17.58 $35.16 1,505,964
2021-09-21 $17.63 $17.72 $17.59 $17.65 $35.30 2,332,524
2021-09-20 $17.47 $17.57 $17.44 $17.54 $35.08 621,535
2021-09-17 $17.43 $17.47 $17.38 $17.42 $34.84 856,445
2021-09-16 $17.48 $17.48 $17.36 $17.44 $34.88 1,175,926
2021-09-15 $17.88 $17.90 $17.81 $17.83 $35.66 1,212,928
2021-09-14 $17.89 $17.98 $17.81 $17.94 $35.88 3,298,563
2021-09-13 $17.81 $17.88 $17.80 $17.84 $35.68 1,316,960
2021-09-10 $17.85 $17.87 $17.77 $17.77 $35.54 527,956
2021-09-09 $17.89 $17.89 $17.74 $17.85 $35.70 1,233,659
2021-09-08 $17.87 $17.87 $17.73 $17.78 $35.56 1,035,714
2021-09-07 $18.03 $18.05 $17.83 $17.84 $35.68 1,854,221
2021-09-03 $18.13 $18.24 $18.09 $18.19 $36.38 1,514,680
2021-09-02 $18.03 $18.04 $17.95 $18.00 $36.00 1,832,131
2021-09-01 $18.07 $18.08 $17.99 $18.04 $36.08 1,097,746
2021-08-31 $17.99 $18.07 $17.94 $18.06 $36.12 1,277,723
2021-08-30 $18.04 $18.06 $17.98 $18.01 $36.02 408,728
2021-08-27 $17.82 $18.09 $17.74 $18.08 $36.16 1,157,726
2021-08-26 $17.79 $17.88 $17.74 $17.82 $35.64 1,035,834
2021-08-25 $17.85 $17.85 $17.73 $17.80 $35.60 2,386,987
2021-08-24 $17.97 $18.00 $17.92 $17.92 $35.84 972,325
2021-08-23 $17.94 $17.96 $17.86 $17.94 $35.88 895,967
2021-08-20 $17.74 $17.77 $17.69 $17.73 $35.46 422,532
2021-08-19 $17.79 $17.79 $17.66 $17.72 $35.44 644,374
2021-08-18 $17.77 $17.80 $17.68 $17.76 $35.52 774,206
2021-08-17 $17.78 $17.83 $17.71 $17.75 $35.50 1,279,104
2021-08-16 $17.73 $17.80 $17.71 $17.77 $35.54 655,349
2021-08-13 $17.55 $17.70 $17.53 $17.68 $35.36 674,602
2021-08-12 $17.40 $17.45 $17.32 $17.45 $34.90 1,206,888
2021-08-11 $17.35 $17.45 $17.30 $17.43 $34.86 637,371
2021-08-10 $17.16 $17.23 $17.08 $17.20 $34.40 731,654
2021-08-09 $17.33 $17.36 $17.15 $17.20 $34.40 1,182,980
2021-08-06 $17.63 $17.63 $17.49 $17.51 $35.02 990,991
2021-08-05 $18.01 $18.01 $17.88 $17.94 $35.88 623,847
2021-08-04 $18.20 $18.22 $17.97 $18.03 $36.06 846,294
2021-08-03 $18.02 $18.05 $17.99 $18.01 $36.02 631,956
2021-08-02 $18.00 $18.10 $17.98 $18.04 $36.08 674,476
2021-07-30 $18.14 $18.17 $18.00 $18.04 $36.08 755,208
2021-07-29 $18.15 $18.23 $18.14 $18.20 $36.40 834,230
2021-07-28 $17.89 $18.00 $17.84 $17.99 $35.98 839,397
2021-07-27 $17.94 $17.95 $17.85 $17.90 $35.80 908,867
2021-07-26 $17.92 $17.95 $17.86 $17.87 $35.74 501,187
2021-07-23 $17.91 $17.95 $17.86 $17.91 $35.82 461,302
2021-07-22 $17.90 $17.98 $17.87 $17.98 $35.96 426,043
2021-07-21 $17.90 $17.97 $17.87 $17.94 $35.88 727,098
2021-07-20 $18.13 $18.15 $17.95 $18.01 $36.02 844,751
2021-07-19 $18.02 $18.06 $17.95 $18.02 $36.04 1,051,325
2021-07-16 $18.14 $18.16 $18.00 $18.01 $36.02 672,517
2021-07-15 $18.17 $18.21 $18.10 $18.19 $36.38 1,061,220
2021-07-14 $18.17 $18.18 $18.10 $18.17 $36.34 765,038
2021-07-13 $18.02 $18.06 $17.95 $17.99 $35.98 1,916,523
2021-07-12 $17.94 $17.98 $17.82 $17.96 $35.92 716,578
2021-07-09 $17.95 $18.03 $17.93 $17.99 $35.98 572,223
2021-07-08 $18.06 $18.06 $17.85 $17.93 $35.86 1,553,005
2021-07-07 $17.93 $17.99 $17.88 $17.94 $35.88 943,047
2021-07-06 $17.99 $18.03 $17.81 $17.88 $35.76 991,027
2021-07-02 $17.80 $17.83 $17.69 $17.78 $35.56 1,450,520
2021-07-01 $17.72 $17.73 $17.59 $17.66 $35.32 1,392,220
2021-06-30 $17.49 $17.65 $17.46 $17.61 $35.22 2,024,044
2021-06-29 $17.47 $17.57 $17.43 $17.53 $35.06 1,421,226
2021-06-28 $17.72 $17.74 $17.68 $17.69 $35.38 714,488
2021-06-25 $17.80 $17.80 $17.67 $17.69 $35.38 661,640
2021-06-24 $17.76 $17.77 $17.64 $17.64 $35.28 1,327,634
2021-06-23 $17.75 $17.86 $17.64 $17.66 $35.32 1,310,877
2021-06-22 $17.68 $17.74 $17.64 $17.67 $35.34 922,118
2021-06-21 $17.69 $17.77 $17.64 $17.74 $35.48 1,099,779
2021-06-18 $17.65 $17.71 $17.53 $17.53 $35.06 1,071,451
2021-06-17 $17.75 $17.80 $17.59 $17.63 $35.26 1,746,136
2021-06-16 $18.49 $18.53 $18.18 $18.19 $36.38 1,415,232
2021-06-15 $18.58 $18.59 $18.42 $18.50 $37.00 1,934,553
2021-06-14 $18.39 $18.60 $18.38 $18.57 $37.14 1,048,888
2021-06-11 $18.74 $18.76 $18.65 $18.67 $37.34 912,066
2021-06-10 $18.77 $18.89 $18.75 $18.89 $37.78 1,835,428
2021-06-09 $18.84 $18.89 $18.79 $18.80 $37.60 1,702,358
2021-06-08 $18.82 $18.87 $18.74 $18.83 $37.66 561,983
2021-06-07 $18.80 $18.90 $18.77 $18.89 $37.78 1,017,728
2021-06-04 $18.76 $18.86 $18.76 $18.82 $37.64 674,973
2021-06-03 $18.69 $18.69 $18.56 $18.61 $37.22 960,812
2021-06-02 $18.94 $19.00 $18.91 $18.99 $37.98 700,588
2021-06-01 $18.99 $19.00 $18.83 $18.91 $37.82 993,294
2021-05-28 $18.86 $18.96 $18.83 $18.93 $37.86 853,607
2021-05-27 $18.86 $18.90 $18.79 $18.87 $37.74 1,864,537
2021-05-26 $18.96 $18.98 $18.81 $18.88 $37.76 1,119,568
2021-05-25 $18.72 $18.91 $18.70 $18.91 $37.82 875,770
2021-05-24 $18.72 $18.76 $18.69 $18.73 $37.46 599,082
2021-05-21 $18.75 $18.79 $18.61 $18.71 $37.42 642,470
2021-05-20 $18.63 $18.74 $18.61 $18.70 $37.40 1,348,430
2021-05-19 $18.61 $18.80 $18.53 $18.61 $37.22 2,107,565
2021-05-18 $18.60 $18.62 $18.54 $18.59 $37.18 907,068
2021-05-17 $18.42 $18.59 $18.41 $18.57 $37.14 1,658,501
2021-05-14 $18.29 $18.35 $18.25 $18.35 $36.70 685,164
2021-05-13 $18.10 $18.20 $18.09 $18.19 $36.38 634,553
2021-05-12 $18.22 $18.26 $18.10 $18.10 $36.20 2,165,586
2021-05-11 $18.13 $18.29 $18.09 $18.29 $36.58 899,134
2021-05-10 $18.36 $18.36 $18.25 $18.28 $36.56 1,374,808
2021-05-07 $18.23 $18.33 $18.17 $18.22 $36.44 2,131,196
2021-05-06 $17.85 $18.09 $17.84 $18.06 $36.12 1,926,300
2021-05-05 $17.71 $17.77 $17.70 $17.76 $35.52 866,000
2021-05-04 $17.82 $17.90 $17.62 $17.70 $35.40 1,555,744
2021-05-03 $17.81 $17.89 $17.78 $17.82 $35.64 674,436
2021-04-30 $17.63 $17.63 $17.55 $17.60 $35.20 842,665
2021-04-29 $17.60 $17.66 $17.47 $17.66 $35.32 1,682,045
2021-04-28 $17.61 $17.74 $17.58 $17.72 $35.44 549,477
2021-04-27 $17.74 $17.76 $17.66 $17.68 $35.36 424,683
2021-04-26 $17.71 $17.73 $17.64 $17.73 $35.46 417,857
2021-04-23 $17.79 $17.80 $17.61 $17.68 $35.36 586,747
2021-04-22 $17.76 $17.80 $17.69 $17.75 $35.50 497,066
2021-04-21 $17.76 $17.89 $17.76 $17.86 $35.72 1,100,176
2021-04-20 $17.60 $17.72 $17.60 $17.69 $35.38 1,517,016
2021-04-19 $17.63 $17.68 $17.60 $17.61 $35.22 829,528
2021-04-16 $17.66 $17.72 $17.63 $17.66 $35.32 546,876
2021-04-15 $17.43 $17.61 $17.42 $17.56 $35.12 1,696,647
2021-04-14 $17.30 $17.32 $17.24 $17.29 $34.58 802,714
2021-04-13 $17.33 $17.40 $17.32 $17.35 $34.70 1,110,716
2021-04-12 $17.29 $17.30 $17.19 $17.24 $34.48 1,094,445
2021-04-09 $17.30 $17.38 $17.26 $17.35 $34.70 851,717
2021-04-08 $17.44 $17.50 $17.44 $17.48 $34.96 834,457
2021-04-07 $17.30 $17.34 $17.26 $17.29 $34.58 733,614
2021-04-06 $17.29 $17.37 $17.29 $17.34 $34.68 1,579,761
2021-04-05 $17.16 $17.25 $17.14 $17.20 $34.40 2,384,454
2021-04-01 $17.17 $17.22 $17.13 $17.21 $34.42 892,513
2021-03-31 $16.80 $17.06 $16.80 $17.00 $34.00 1,402,491
2021-03-30 $16.78 $16.80 $16.73 $16.74 $33.48 877,471
2021-03-29 $17.15 $17.15 $16.98 $17.03 $34.06 597,915
2021-03-26 $17.18 $17.28 $17.17 $17.24 $34.48 493,366
2021-03-25 $17.31 $17.37 $17.14 $17.19 $34.38 819,491
2021-03-24 $17.22 $17.29 $17.20 $17.25 $34.50 695,091
2021-03-23 $17.26 $17.26 $17.16 $17.20 $34.40 709,569
2021-03-22 $17.24 $17.33 $17.23 $17.32 $34.64 625,620
2021-03-19 $17.27 $17.36 $17.25 $17.35 $34.70 698,312
2021-03-18 $17.12 $17.29 $17.11 $17.27 $34.54 811,276
2021-03-17 $17.24 $17.43 $17.15 $17.37 $34.74 1,801,419
2021-03-16 $17.25 $17.33 $17.19 $17.24 $34.48 1,809,675
2021-03-15 $17.24 $17.26 $17.15 $17.23 $34.46 1,369,694
2021-03-12 $16.95 $17.17 $16.92 $17.16 $34.32 2,471,632
2021-03-11 $17.15 $17.20 $17.11 $17.16 $34.32 1,402,950
2021-03-10 $17.10 $17.18 $17.06 $17.18 $34.36 935,677
2021-03-09 $17.07 $17.12 $17.04 $17.08 $34.16 1,286,455
2021-03-08 $16.85 $16.86 $16.68 $16.73 $33.46 1,422,519
2021-03-05 $16.96 $16.97 $16.84 $16.89 $33.78 5,238,877
2021-03-04 $17.05 $17.14 $16.82 $16.90 $33.80 1,521,174
2021-03-03 $17.07 $17.17 $16.94 $17.07 $34.14 1,650,774
2021-03-02 $17.19 $17.30 $17.12 $17.25 $34.50 1,187,987
2021-03-01 $17.32 $17.35 $17.12 $17.16 $34.32 1,639,919
2021-02-26 $17.53 $17.53 $17.09 $17.19 $34.38 3,506,771
2021-02-25 $17.73 $17.80 $17.57 $17.62 $35.24 3,112,467
2021-02-24 $17.81 $17.96 $17.75 $17.95 $35.90 822,323
2021-02-23 $17.99 $18.02 $17.89 $17.97 $35.94 825,333
2021-02-22 $17.89 $18.04 $17.87 $18.00 $36.00 877,009
2021-02-19 $17.71 $17.83 $17.69 $17.74 $35.48 933,177
2021-02-18 $17.73 $17.76 $17.60 $17.67 $35.34 1,050,300
2021-02-17 $17.73 $17.76 $17.61 $17.67 $35.34 1,356,723
2021-02-16 $17.86 $18.06 $17.81 $17.86 $35.72 1,778,620
2021-02-12 $18.09 $18.22 $18.04 $18.13 $36.26 883,795
2021-02-11 $18.35 $18.36 $18.13 $18.18 $36.36 1,062,332
2021-02-10 $18.39 $18.39 $18.26 $18.34 $36.68 1,351,116
2021-02-09 $18.33 $18.37 $18.24 $18.27 $36.54 1,305,717
2021-02-08 $18.27 $18.31 $18.21 $18.22 $36.44 733,582
2021-02-05 $17.93 $18.07 $17.91 $18.02 $36.04 1,111,068
2021-02-04 $17.87 $17.88 $17.77 $17.86 $35.72 1,340,929
2021-02-03 $18.30 $18.33 $18.21 $18.25 $36.50 852,750
2021-02-02 $18.32 $18.32 $18.22 $18.28 $36.56 1,401,925
2021-02-01 $18.59 $18.60 $18.49 $18.51 $37.02 1,651,364
2021-01-29 $18.57 $18.60 $18.34 $18.34 $36.68 1,113,055
2021-01-28 $18.51 $18.55 $18.27 $18.34 $36.68 1,588,594
2021-01-27 $18.36 $18.43 $18.23 $18.33 $36.66 1,211,267
2021-01-26 $18.48 $18.50 $18.41 $18.44 $36.88 676,263
2021-01-25 $18.57 $18.58 $18.39 $18.48 $36.96 1,046,937
2021-01-22 $18.36 $18.51 $18.30 $18.46 $36.92 904,331
2021-01-21 $18.60 $18.64 $18.53 $18.62 $37.24 818,005
2021-01-20 $18.51 $18.63 $18.46 $18.62 $37.24 1,173,393
2021-01-19 $18.35 $18.35 $18.25 $18.32 $36.64 1,247,995
2021-01-15 $18.35 $18.38 $18.15 $18.17 $36.34 1,197,094
2021-01-14 $18.41 $18.49 $18.33 $18.40 $36.80 1,216,157
2021-01-13 $18.45 $18.52 $18.38 $18.41 $36.82 912,664
2021-01-12 $18.38 $18.50 $18.30 $18.49 $36.98 1,669,667
2021-01-11 $18.28 $18.44 $18.26 $18.38 $36.76 1,359,759
2021-01-08 $18.77 $18.79 $18.21 $18.40 $36.80 2,301,763
2021-01-07 $19.08 $19.10 $18.99 $19.06 $38.12 1,175,447
2021-01-06 $19.27 $19.28 $18.93 $19.11 $38.22 2,598,089
2021-01-05 $19.41 $19.45 $19.31 $19.41 $38.82 1,344,275
2021-01-04 $19.32 $19.37 $19.22 $19.36 $38.72 1,656,292
2020-12-31 $18.90 $18.94 $18.83 $18.94 $37.88 726,410
2020-12-30 $18.73 $18.86 $18.73 $18.86 $37.72 1,664,416
2020-12-29 $18.72 $18.78 $18.64 $18.72 $37.44 941,582
2020-12-28 $18.83 $18.89 $18.64 $18.65 $37.30 902,285
2020-12-24 $18.62 $18.73 $18.62 $18.73 $37.46 969,228
2020-12-23 $18.59 $18.70 $18.59 $18.65 $37.30 2,401,211
2020-12-22 $18.70 $18.72 $18.51 $18.54 $37.08 560,246
2020-12-21 $18.72 $18.78 $18.66 $18.68 $37.36 1,094,486
2020-12-18 $18.76 $18.78 $18.70 $18.74 $37.48 1,066,157
2020-12-17 $18.80 $18.88 $18.74 $18.77 $37.54 769,347
2020-12-16 $18.48 $18.58 $18.37 $18.56 $37.12 988,747
2020-12-15 $18.41 $18.47 $18.37 $18.47 $36.94 892,571
2020-12-14 $18.25 $18.31 $18.15 $18.21 $36.42 731,384
2020-12-11 $18.29 $18.40 $18.27 $18.32 $36.64 7,507,231
2020-12-10 $18.35 $18.43 $18.22 $18.29 $36.58 1,371,164
2020-12-09 $18.47 $18.48 $18.18 $18.31 $36.62 1,393,397
2020-12-08 $18.64 $18.67 $18.54 $18.63 $37.26 697,552
2020-12-07 $18.32 $18.60 $18.32 $18.57 $37.14 9,467,223
2020-12-04 $18.34 $18.39 $18.21 $18.29 $36.58 1,220,890
2020-12-03 $18.32 $18.34 $18.16 $18.33 $36.66 1,171,316
2020-12-02 $18.10 $18.23 $18.06 $18.21 $36.42 1,577,226
2020-12-01 $18.02 $18.09 $17.97 $18.07 $36.14 2,111,103
2020-11-30 $17.68 $17.77 $17.62 $17.70 $35.40 2,258,956
2020-11-27 $17.72 $17.81 $17.70 $17.81 $35.62 2,249,231
2020-11-25 $18.03 $18.10 $17.96 $17.99 $35.98 2,996,645
2020-11-24 $17.97 $18.01 $17.92 $18.00 $36.00 2,411,532
2020-11-23 $18.58 $18.60 $18.23 $18.28 $36.56 1,487,343
2020-11-20 $18.69 $18.72 $18.64 $18.66 $37.32 654,249
2020-11-19 $18.50 $18.60 $18.48 $18.60 $37.20 624,031
2020-11-18 $18.70 $18.76 $18.61 $18.63 $37.26 1,346,919
2020-11-17 $18.81 $18.83 $18.69 $18.74 $37.48 577,831
2020-11-16 $18.80 $18.88 $18.77 $18.80 $37.60 1,028,475
2020-11-13 $18.85 $18.87 $18.77 $18.79 $37.58 1,095,254
2020-11-12 $18.68 $18.76 $18.66 $18.68 $37.36 1,413,881
2020-11-11 $18.54 $18.60 $18.51 $18.57 $37.14 3,026,835
2020-11-10 $18.76 $18.77 $18.65 $18.65 $37.30 837,459
2020-11-09 $18.72 $18.73 $18.43 $18.59 $37.18 3,232,473
2020-11-06 $19.46 $19.48 $19.33 $19.45 $38.90 678,516
2020-11-05 $19.20 $19.45 $19.20 $19.42 $38.84 1,045,461
2020-11-04 $19.00 $19.02 $18.85 $18.98 $37.96 1,220,030
2020-11-03 $18.99 $19.03 $18.92 $18.99 $37.98 759,213
2020-11-02 $18.83 $18.88 $18.80 $18.88 $37.76 952,102
2020-10-30 $18.79 $18.82 $18.67 $18.71 $37.42 733,108
2020-10-29 $18.58 $18.69 $18.55 $18.62 $37.24 754,018
2020-10-28 $18.73 $18.77 $18.62 $18.69 $37.38 1,652,717
2020-10-27 $18.97 $19.04 $18.95 $19.01 $38.02 813,690
2020-10-26 $18.97 $19.01 $18.91 $18.95 $37.90 443,677
2020-10-23 $19.01 $19.02 $18.86 $18.96 $37.92 488,151
2020-10-22 $18.98 $18.99 $18.86 $18.98 $37.96 773,086
2020-10-21 $19.16 $19.24 $19.13 $19.17 $38.34 647,310
2020-10-20 $18.95 $19.06 $18.90 $19.02 $38.04 1,031,682
2020-10-19 $19.03 $19.04 $18.92 $18.92 $37.84 525,720
2020-10-16 $19.01 $19.03 $18.90 $18.93 $37.86 509,255
2020-10-15 $18.86 $19.01 $18.84 $18.99 $37.98 1,225,418
2020-10-14 $18.99 $19.06 $18.90 $18.90 $37.80 2,517,066
2020-10-13 $18.95 $18.95 $18.79 $18.86 $37.72 2,054,149
2020-10-12 $19.16 $19.19 $19.12 $19.16 $38.32 626,795
2020-10-09 $19.11 $19.22 $19.10 $19.21 $38.42 953,920
2020-10-08 $18.89 $18.94 $18.75 $18.87 $37.74 1,004,109
2020-10-07 $18.79 $18.82 $18.72 $18.80 $37.60 576,312
2020-10-06 $19.12 $19.14 $18.79 $18.81 $37.62 1,121,281
2020-10-05 $18.99 $19.11 $18.99 $19.04 $38.08 744,622
2020-10-02 $18.97 $19.02 $18.90 $18.94 $37.88 2,213,743
2020-10-01 $18.96 $19.04 $18.89 $18.97 $37.94 1,782,728
2020-09-30 $18.86 $18.95 $18.75 $18.80 $37.60 842,178
2020-09-29 $18.81 $18.92 $18.78 $18.91 $37.82 995,031
2020-09-28 $18.66 $18.76 $18.58 $18.75 $37.50 697,766
2020-09-25 $18.51 $18.60 $18.45 $18.56 $37.12 1,306,574
2020-09-24 $18.50 $18.69 $18.43 $18.62 $37.24 2,531,392
2020-09-23 $18.78 $18.81 $18.47 $18.54 $37.08 2,612,464
2020-09-22 $19.07 $19.10 $18.90 $18.95 $37.90 1,249,638
2020-09-21 $19.08 $19.13 $18.75 $19.05 $38.10 2,281,060
2020-09-18 $19.41 $19.53 $19.38 $19.42 $38.84 915,352
2020-09-17 $19.30 $19.42 $19.26 $19.40 $38.80 779,958
2020-09-16 $19.62 $19.63 $19.45 $19.51 $39.02 984,726
2020-09-15 $19.56 $19.59 $19.40 $19.45 $38.90 844,643
2020-09-14 $19.48 $19.55 $19.45 $19.50 $39.00 975,497
2020-09-11 $19.42 $19.47 $19.31 $19.34 $38.68 567,126
2020-09-10 $19.55 $19.59 $19.34 $19.35 $38.70 920,062
2020-09-09 $19.36 $19.44 $19.33 $19.41 $38.82 877,390
2020-09-08 $19.05 $19.33 $18.99 $19.24 $38.48 779,658
2020-09-04 $19.20 $19.32 $19.10 $19.28 $38.56 1,392,114
2020-09-03 $19.34 $19.39 $19.15 $19.23 $38.46 1,466,863
2020-09-02 $19.50 $19.50 $19.26 $19.36 $38.72 1,159,442
2020-09-01 $19.84 $19.84 $19.56 $19.63 $39.26 1,018,588
2020-08-31 $19.61 $19.67 $19.55 $19.61 $39.22 917,225
2020-08-28 $19.52 $19.66 $19.46 $19.56 $39.12 1,178,878
2020-08-27 $19.63 $19.64 $19.03 $19.22 $38.44 1,941,242
2020-08-26 $19.11 $19.47 $19.11 $19.46 $38.92 1,054,603
2020-08-25 $19.19 $19.22 $19.07 $19.21 $38.42 1,634,350
2020-08-24 $19.39 $19.40 $19.16 $19.19 $38.38 702,349
2020-08-21 $19.31 $19.39 $19.15 $19.31 $38.62 1,108,365
2020-08-20 $19.23 $19.48 $19.19 $19.46 $38.92 1,028,641
2020-08-19 $19.87 $19.88 $19.27 $19.34 $38.68 1,635,602
2020-08-18 $20.07 $20.09 $19.69 $19.97 $39.94 1,033,500
2020-08-17 $19.60 $19.83 $19.59 $19.78 $39.56 940,153
2020-08-14 $19.46 $19.49 $19.25 $19.37 $38.74 679,011
2020-08-13 $19.27 $19.59 $19.24 $19.46 $38.92 1,332,759
2020-08-12 $19.38 $19.42 $19.00 $19.02 $38.04 1,957,218
2020-08-11 $19.47 $19.51 $19.04 $19.10 $38.20 4,005,371
2020-08-10 $20.29 $20.43 $20.12 $20.17 $40.34 1,435,351
2020-08-07 $20.44 $20.47 $20.09 $20.23 $40.46 2,246,961
2020-08-06 $20.55 $20.63 $20.43 $20.57 $41.14 1,915,204
2020-08-05 $20.33 $20.48 $20.21 $20.31 $40.62 2,609,513
2020-08-04 $19.69 $20.11 $19.65 $20.11 $40.22 1,252,402
2020-08-03 $19.63 $19.71 $19.53 $19.70 $39.40 1,828,912
2020-07-31 $19.58 $19.70 $19.53 $19.69 $39.38 2,631,685
2020-07-30 $19.45 $19.56 $19.32 $19.48 $38.96 969,505
2020-07-29 $19.53 $19.74 $19.34 $19.65 $39.30 1,531,109
2020-07-28 $19.31 $19.54 $19.24 $19.50 $39.00 1,279,045
2020-07-27 $19.29 $19.39 $19.26 $19.33 $38.66 1,997,071
2020-07-24 $19.00 $19.00 $18.91 $18.98 $37.96 2,282,463
2020-07-23 $18.69 $18.92 $18.63 $18.79 $37.58 1,204,837
2020-07-22 $18.47 $18.64 $18.43 $18.64 $37.28 1,005,546
2020-07-21 $18.30 $18.37 $18.28 $18.35 $36.70 2,796,050
2020-07-20 $18.11 $18.14 $18.06 $18.14 $36.28 856,025
2020-07-17 $18.03 $18.06 $17.99 $18.04 $36.08 565,414
2020-07-16 $18.01 $18.03 $17.89 $17.90 $35.80 1,160,204
2020-07-15 $17.99 $18.07 $17.96 $18.06 $36.12 510,393
2020-07-14 $17.92 $18.05 $17.90 $18.05 $36.10 492,845
2020-07-13 $18.07 $18.08 $17.95 $17.95 $35.90 903,800
2020-07-10 $18.03 $18.04 $17.88 $17.95 $35.90 711,983
2020-07-09 $18.09 $18.10 $17.90 $17.99 $35.98 954,250
2020-07-08 $18.07 $18.12 $18.01 $18.05 $36.10 1,033,454
2020-07-07 $17.76 $17.92 $17.75 $17.92 $35.84 823,835
2020-07-06 $17.80 $17.82 $17.73 $17.80 $35.60 553,067
2020-07-02 $17.63 $17.74 $17.60 $17.71 $35.42 850,981
2020-07-01 $17.72 $17.72 $17.54 $17.67 $35.34 1,529,581
2020-06-30 $17.64 $17.80 $17.62 $17.76 $35.52 1,866,035
2020-06-29 $17.67 $17.68 $17.62 $17.66 $35.32 864,884
2020-06-26 $17.48 $17.67 $17.42 $17.65 $35.30 1,598,052
2020-06-25 $17.60 $17.60 $17.52 $17.59 $35.18 1,432,369
2020-06-24 $17.60 $17.70 $17.54 $17.61 $35.22 1,593,377
2020-06-23 $17.58 $17.65 $17.55 $17.64 $35.28 978,472
2020-06-22 $17.50 $17.57 $17.44 $17.51 $35.02 699,726
2020-06-19 $17.26 $17.40 $17.26 $17.39 $34.78 1,371,611
2020-06-18 $17.21 $17.21 $17.11 $17.20 $34.40 251,495
2020-06-17 $17.19 $17.25 $17.15 $17.24 $34.48 1,468,391
2020-06-16 $17.16 $17.25 $17.12 $17.20 $34.40 834,826
2020-06-15 $17.26 $17.26 $16.98 $17.20 $34.40 462,950
2020-06-12 $17.33 $17.39 $17.24 $17.26 $34.52 928,507
2020-06-11 $17.32 $17.40 $17.18 $17.23 $34.46 1,163,530
2020-06-10 $17.19 $17.35 $17.03 $17.34 $34.68 702,194
2020-06-09 $17.07 $17.16 $17.06 $17.09 $34.18 2,609,655
2020-06-08 $16.85 $16.95 $16.81 $16.92 $33.84 1,229,109
2020-06-05 $16.81 $16.83 $16.65 $16.75 $33.50 949,653
2020-06-04 $17.09 $17.16 $16.95 $17.11 $34.22 503,118
2020-06-03 $17.01 $17.07 $16.84 $16.93 $33.86 1,853,119
2020-06-02 $17.38 $17.39 $17.16 $17.24 $34.48 841,338
2020-06-01 $17.27 $17.37 $17.22 $17.34 $34.68 868,629
2020-05-29 $17.25 $17.33 $17.21 $17.27 $34.54 1,268,936
2020-05-28 $17.18 $17.22 $17.06 $17.15 $34.30 1,100,781
2020-05-27 $16.90 $17.10 $16.88 $17.08 $34.16 886,929
2020-05-26 $17.23 $17.23 $17.03 $17.07 $34.14 1,148,101
2020-05-22 $17.27 $17.33 $17.25 $17.31 $34.62 2,681,510
2020-05-21 $17.34 $17.34 $17.12 $17.21 $34.42 1,597,269
2020-05-20 $17.44 $17.49 $17.38 $17.45 $34.90 1,626,178
2020-05-19 $17.35 $17.43 $17.28 $17.41 $34.82 1,542,014
2020-05-18 $17.42 $17.45 $17.22 $17.27 $34.54 961,977
2020-05-15 $17.38 $17.46 $17.30 $17.40 $34.80 688,340
2020-05-14 $17.13 $17.32 $17.12 $17.28 $34.56 776,319
2020-05-13 $17.05 $17.13 $17.01 $17.12 $34.24 627,277
2020-05-12 $17.00 $17.06 $16.92 $16.97 $33.94 10,232,614
2020-05-11 $17.00 $17.04 $16.86 $16.92 $33.84 1,199,604
2020-05-08 $17.08 $17.16 $16.97 $17.02 $34.04 633,752
2020-05-07 $16.92 $17.17 $16.90 $17.11 $34.22 2,303,588
2020-05-06 $16.85 $16.93 $16.77 $16.86 $33.72 771,713
2020-05-05 $16.98 $17.08 $16.90 $17.07 $34.14 699,823
2020-05-04 $17.00 $17.06 $16.95 $16.99 $33.98 786,489
2020-05-01 $16.72 $17.01 $16.72 $16.96 $33.92 548,069
2020-04-30 $16.97 $17.03 $16.76 $16.84 $33.68 2,960,894
2020-04-29 $16.98 $17.14 $16.93 $17.12 $34.24 1,146,840
2020-04-28 $17.07 $17.07 $16.87 $17.05 $34.10 734,582
2020-04-27 $17.16 $17.16 $17.02 $17.15 $34.30 320,720
2020-04-24 $17.30 $17.31 $17.06 $17.25 $34.50 504,815
2020-04-23 $17.22 $17.34 $17.16 $17.27 $34.54 884,660
2020-04-22 $17.02 $17.15 $17.00 $17.12 $34.24 1,122,139
2020-04-21 $16.68 $16.87 $16.64 $16.81 $33.62 705,277
2020-04-20 $16.83 $16.98 $16.77 $16.92 $33.84 511,997
2020-04-17 $16.94 $16.96 $16.76 $16.79 $33.58 759,617
2020-04-16 $17.16 $17.29 $17.03 $17.15 $34.30 1,063,849
2020-04-15 $17.15 $17.23 $17.04 $17.21 $34.42 607,177
2020-04-14 $17.25 $17.43 $17.16 $17.24 $34.48 1,144,456
2020-04-13 $16.85 $17.19 $16.82 $17.14 $34.28 938,403
2020-04-09 $16.72 $16.86 $16.66 $16.79 $33.58 645,566
2020-04-08 $16.48 $16.52 $16.39 $16.41 $32.82 540,750
2020-04-07 $16.46 $16.58 $16.37 $16.57 $33.14 5,290,640
2020-04-06 $16.33 $16.65 $16.31 $16.61 $33.22 640,651
2020-04-03 $16.13 $16.22 $16.07 $16.21 $32.42 3,143,569
2020-04-02 $15.99 $16.16 $15.96 $16.11 $32.22 1,014,268
2020-04-01 $15.73 $15.90 $15.65 $15.84 $31.68 841,445
2020-03-31 $16.04 $16.09 $15.71 $15.72 $31.44 8,585,657
2020-03-30 $16.17 $16.22 $16.07 $16.19 $32.38 528,711
2020-03-27 $16.21 $16.27 $16.12 $16.17 $32.34 1,584,661
2020-03-26 $16.33 $16.39 $16.13 $16.28 $32.56 776,290
2020-03-25 $16.12 $16.17 $16.01 $16.05 $32.10 1,004,280
2020-03-24 $16.37 $16.37 $16.02 $16.25 $32.50 1,069,663
2020-03-23 $15.11 $15.57 $15.08 $15.50 $31.00 1,867,617
2020-03-20 $14.91 $14.96 $14.75 $14.86 $29.72 1,340,795
2020-03-19 $14.73 $14.89 $14.62 $14.64 $29.28 2,044,878
2020-03-18 $15.01 $15.14 $14.70 $14.91 $29.82 3,820,219
2020-03-17 $14.85 $15.49 $14.84 $15.24 $30.48 1,524,998
2020-03-16 $14.59 $15.14 $14.38 $15.04 $30.08 1,712,036
2020-03-13 $15.83 $15.85 $15.01 $15.19 $30.38 3,113,924
2020-03-12 $16.05 $16.05 $15.57 $15.66 $31.32 2,610,926
2020-03-11 $16.57 $16.58 $16.28 $16.32 $32.64 1,108,125
2020-03-10 $16.56 $16.57 $16.38 $16.38 $32.76 1,749,762
2020-03-09 $16.81 $16.86 $16.57 $16.74 $33.48 1,462,692
2020-03-06 $16.78 $16.87 $16.38 $16.69 $33.38 2,408,547
2020-03-05 $16.54 $16.70 $16.51 $16.68 $33.36 1,132,675
2020-03-04 $16.36 $16.41 $16.29 $16.33 $32.66 1,309,519
2020-03-03 $15.99 $16.44 $15.98 $16.31 $32.62 2,670,959
2020-03-02 $15.89 $15.97 $15.80 $15.81 $31.62 1,768,545
2020-02-28 $16.18 $16.19 $15.58 $15.74 $31.48 4,268,588
2020-02-27 $16.49 $16.56 $16.31 $16.32 $32.64 2,067,820
2020-02-26 $16.31 $16.45 $16.21 $16.33 $32.66 2,182,617
2020-02-25 $16.44 $16.54 $16.21 $16.26 $32.52 2,715,957
2020-02-24 $16.78 $16.80 $16.46 $16.55 $33.10 2,222,349
2020-02-21 $16.36 $16.45 $16.34 $16.40 $32.80 1,105,750
2020-02-20 $16.11 $16.19 $16.10 $16.14 $32.28 465,144
2020-02-19 $16.00 $16.09 $15.98 $16.08 $32.16 389,052
2020-02-18 $15.88 $16.00 $15.84 $15.99 $31.98 414,251
2020-02-14 $15.76 $15.80 $15.75 $15.79 $31.58 221,161
2020-02-13 $15.71 $15.74 $15.68 $15.71 $31.42 561,486
2020-02-12 $15.62 $15.66 $15.59 $15.62 $31.24 254,315
2020-02-11 $15.69 $15.69 $15.58 $15.64 $31.28 422,768
2020-02-10 $15.71 $15.73 $15.67 $15.70 $31.40 338,113
2020-02-07 $15.66 $15.70 $15.61 $15.66 $31.32 499,170
2020-02-06 $15.60 $15.63 $15.58 $15.61 $31.22 423,166
2020-02-05 $15.50 $15.56 $15.48 $15.52 $31.04 707,347
2020-02-04 $15.57 $15.58 $15.45 $15.50 $31.00 895,764
2020-02-03 $15.75 $15.76 $15.65 $15.72 $31.44 1,554,706
2020-01-31 $15.77 $15.86 $15.77 $15.83 $31.66 1,120,533
2020-01-30 $15.75 $15.81 $15.68 $15.73 $31.46 1,697,181
2020-01-29 $15.65 $15.74 $15.63 $15.72 $31.44 711,952
2020-01-28 $15.71 $15.74 $15.63 $15.64 $31.28 530,644
2020-01-27 $15.81 $15.82 $15.73 $15.78 $31.56 544,167
2020-01-24 $15.56 $15.71 $15.56 $15.67 $31.34 572,721
2020-01-23 $15.54 $15.64 $15.54 $15.59 $31.18 2,587,802
2020-01-22 $15.54 $15.55 $15.51 $15.54 $31.08 395,693
2020-01-21 $15.45 $15.55 $15.43 $15.55 $31.10 392,731
2020-01-17 $15.52 $15.57 $15.50 $15.52 $31.04 335,054
2020-01-16 $15.49 $15.52 $15.44 $15.50 $31.00 380,159
2020-01-15 $15.48 $15.54 $15.44 $15.52 $31.04 351,664
2020-01-14 $15.41 $15.45 $15.37 $15.43 $30.86 454,011
2020-01-13 $15.51 $15.51 $15.44 $15.45 $30.90 594,494
2020-01-10 $15.50 $15.57 $15.49 $15.57 $31.14 463,008
2020-01-09 $15.48 $15.51 $15.41 $15.46 $30.92 765,849
2020-01-08 $15.73 $15.74 $15.49 $15.56 $31.12 1,608,854
2020-01-07 $15.64 $15.69 $15.62 $15.68 $31.36 319,600
2020-01-06 $15.71 $15.73 $15.57 $15.62 $31.24 832,282
2020-01-03 $15.44 $15.49 $15.40 $15.45 $30.90 812,572
2020-01-02 $15.24 $15.27 $15.19 $15.25 $30.50 1,499,356
2019-12-31 $15.17 $15.21 $15.13 $15.14 $30.28 689,935
2019-12-30 $15.11 $15.13 $15.10 $15.12 $30.24 229,577
2019-12-27 $15.07 $15.12 $15.06 $15.07 $30.14 131,076
2019-12-26 $15.05 $15.09 $15.03 $15.08 $30.16 357,412
2019-12-24 $14.88 $14.97 $14.88 $14.96 $29.92 242,163
2019-12-23 $14.78 $14.83 $14.78 $14.81 $29.62 132,726
2019-12-20 $14.77 $14.77 $14.72 $14.74 $29.48 179,042
2019-12-19 $14.73 $14.78 $14.71 $14.76 $29.51 243,422
2019-12-18 $14.71 $14.75 $14.70 $14.71 $29.42 223,561
2019-12-17 $14.73 $14.74 $14.71 $14.72 $29.44 209,384
2019-12-16 $14.75 $14.76 $14.70 $14.72 $29.44 187,128
2019-12-13 $14.68 $14.74 $14.62 $14.73 $29.46 276,277
2019-12-12 $14.81 $14.81 $14.61 $14.66 $29.32 1,050,124
2019-12-11 $14.64 $14.75 $14.63 $14.72 $29.44 207,431
2019-12-10 $14.65 $14.65 $14.59 $14.61 $29.22 2,818,160
2019-12-09 $14.60 $14.60 $14.55 $14.57 $29.14 278,013
2019-12-06 $14.59 $14.60 $14.55 $14.57 $29.14 592,190
2019-12-05 $14.69 $14.77 $14.69 $14.73 $29.46 783,198
2019-12-04 $14.74 $14.74 $14.68 $14.71 $29.42 864,449
2019-12-03 $14.72 $14.78 $14.72 $14.74 $29.48 586,905
2019-12-02 $14.55 $14.62 $14.55 $14.60 $29.20 781,915
2019-11-29 $14.52 $14.63 $14.52 $14.61 $29.22 240,548
2019-11-27 $14.52 $14.53 $14.49 $14.51 $29.02 237,106
2019-11-26 $14.52 $14.59 $14.47 $14.59 $29.18 472,776
2019-11-25 $14.54 $14.57 $14.50 $14.51 $29.02 254,212
2019-11-22 $14.66 $14.66 $14.58 $14.59 $29.18 536,530
2019-11-21 $14.66 $14.67 $14.59 $14.62 $29.24 390,683
2019-11-20 $14.67 $14.72 $14.62 $14.70 $29.40 803,305
2019-11-19 $14.63 $14.72 $14.63 $14.68 $29.36 615,871
2019-11-18 $14.67 $14.71 $14.64 $14.69 $29.38 372,506
2019-11-15 $14.61 $14.66 $14.61 $14.64 $29.28 185,411
2019-11-14 $14.66 $14.71 $14.61 $14.67 $29.34 387,414
2019-11-13 $14.60 $14.64 $14.57 $14.61 $29.22 497,947
2019-11-12 $14.52 $14.58 $14.43 $14.55 $29.10 289,161
2019-11-11 $14.57 $14.59 $14.45 $14.51 $29.02 438,470
2019-11-08 $14.59 $14.65 $14.55 $14.55 $29.10 829,412
2019-11-07 $14.84 $14.85 $14.57 $14.64 $29.28 1,037,194
2019-11-06 $14.84 $14.91 $14.83 $14.88 $29.76 429,976
2019-11-05 $14.90 $14.92 $14.76 $14.81 $29.62 588,063
2019-11-04 $15.06 $15.09 $15.01 $15.04 $30.08 624,634
2019-11-01 $15.06 $15.13 $15.04 $15.09 $30.18 499,166
2019-10-31 $15.03 $15.11 $15.03 $15.09 $30.18 511,695
2019-10-30 $14.88 $14.94 $14.78 $14.93 $29.86 1,346,902
2019-10-29 $14.83 $14.88 $14.80 $14.85 $29.70 378,554
2019-10-28 $14.96 $14.96 $14.86 $14.90 $29.80 364,218
2019-10-25 $15.12 $15.12 $14.98 $15.01 $30.02 387,390
2019-10-24 $14.93 $15.01 $14.93 $14.98 $29.96 473,105
2019-10-23 $14.89 $14.92 $14.88 $14.89 $29.78 517,980
2019-10-22 $14.84 $14.86 $14.80 $14.85 $29.70 353,374
2019-10-21 $14.90 $14.91 $14.78 $14.80 $29.60 351,000
2019-10-18 $14.88 $14.90 $14.86 $14.88 $29.76 360,918
2019-10-17 $14.88 $14.94 $14.87 $14.88 $29.76 602,002
2019-10-16 $14.84 $14.88 $14.79 $14.87 $29.74 444,975
2019-10-15 $14.85 $14.85 $14.74 $14.77 $29.54 353,462
2019-10-14 $14.88 $14.91 $14.86 $14.89 $29.78 274,194
2019-10-11 $14.82 $14.87 $14.71 $14.82 $29.64 906,144
2019-10-10 $14.99 $14.99 $14.89 $14.91 $29.82 480,249
2019-10-09 $15.06 $15.09 $15.00 $15.04 $30.08 405,727
2019-10-08 $15.03 $15.06 $14.95 $15.02 $30.04 768,542
2019-10-07 $14.95 $15.01 $14.85 $14.90 $29.80 461,708
2019-10-04 $14.98 $15.07 $14.95 $15.02 $30.04 638,775
2019-10-03 $14.96 $15.16 $14.96 $15.02 $30.04 700,722
2019-10-02 $14.91 $15.02 $14.88 $14.95 $29.90 845,145
2019-10-01 $14.62 $14.84 $14.59 $14.77 $29.54 1,310,217
2019-09-30 $14.80 $14.84 $14.62 $14.70 $29.40 1,301,282
2019-09-27 $14.86 $15.00 $14.84 $14.94 $29.88 733,866
2019-09-26 $15.06 $15.09 $14.99 $15.02 $30.04 703,320
2019-09-25 $15.25 $15.27 $14.98 $15.02 $30.04 510,027
2019-09-24 $15.16 $15.33 $15.13 $15.30 $30.60 812,868
2019-09-23 $15.16 $15.23 $15.14 $15.21 $30.42 445,827
2019-09-20 $14.99 $15.14 $14.98 $15.13 $30.26 1,298,065
2019-09-19 $14.99 $15.00 $14.94 $14.96 $29.92 690,413
2019-09-18 $15.02 $15.08 $14.81 $14.89 $29.78 789,186
2019-09-17 $15.01 $15.04 $14.95 $15.00 $30.00 269,065
2019-09-16 $14.99 $15.03 $14.92 $14.96 $29.92 382,359
2019-09-13 $15.01 $15.03 $14.83 $14.84 $29.68 476,841
2019-09-12 $15.11 $15.15 $14.94 $14.96 $29.92 681,430
2019-09-11 $14.86 $14.96 $14.85 $14.93 $29.86 306,094
2019-09-10 $14.95 $14.97 $14.83 $14.83 $29.66 409,489
2019-09-09 $15.06 $15.08 $14.95 $14.97 $29.94 217,168
2019-09-06 $15.20 $15.25 $15.02 $15.02 $30.04 724,115
2019-09-05 $15.35 $15.35 $15.03 $15.16 $30.32 1,074,506
2019-09-04 $15.40 $15.54 $15.40 $15.51 $31.02 957,991
2019-09-03 $15.35 $15.47 $15.32 $15.43 $30.86 850,776
2019-08-30 $15.23 $15.29 $15.15 $15.20 $30.40 716,062
2019-08-29 $15.40 $15.40 $15.17 $15.26 $30.52 787,399
2019-08-28 $15.39 $15.42 $15.31 $15.36 $30.72 499,528
2019-08-27 $15.28 $15.42 $15.27 $15.39 $30.78 618,597
2019-08-26 $15.29 $15.35 $15.23 $15.25 $30.50 464,163
2019-08-23 $15.02 $15.27 $14.99 $15.26 $30.52 675,375
2019-08-22 $14.96 $15.01 $14.94 $14.96 $29.92 351,225
2019-08-21 $14.99 $15.05 $14.98 $15.00 $30.00 287,982
2019-08-20 $15.01 $15.06 $14.99 $15.05 $30.10 529,635
2019-08-19 $14.96 $15.01 $14.91 $14.93 $29.86 484,677
2019-08-16 $15.11 $15.15 $15.01 $15.11 $30.22 502,110
2019-08-15 $15.14 $15.24 $15.10 $15.20 $30.40 790,400
2019-08-14 $15.13 $15.21 $15.03 $15.12 $30.24 1,280,932
2019-08-13 $15.15 $15.17 $14.77 $15.00 $30.00 1,969,461
2019-08-12 $14.99 $15.17 $14.99 $15.08 $30.16 758,912
2019-08-09 $14.96 $15.02 $14.92 $14.95 $29.90 401,954
2019-08-08 $14.91 $15.07 $14.89 $15.00 $30.00 645,298
2019-08-07 $14.95 $15.08 $14.91 $14.92 $29.84 3,964,354
2019-08-06 $14.64 $14.71 $14.61 $14.70 $29.40 447,858
2019-08-05 $14.60 $14.67 $14.51 $14.59 $29.18 789,666
2019-08-02 $14.33 $14.45 $14.33 $14.38 $28.76 785,244
2019-08-01 $14.02 $14.43 $14.01 $14.43 $28.86 692,143
2019-07-31 $14.28 $14.31 $14.08 $14.10 $28.20 729,520
2019-07-30 $14.27 $14.30 $14.22 $14.28 $28.56 662,857
2019-07-29 $14.19 $14.26 $14.13 $14.24 $28.48 437,730
2019-07-26 $14.21 $14.21 $14.14 $14.15 $28.30 254,253
2019-07-25 $14.21 $14.21 $14.08 $14.12 $28.24 434,712
2019-07-24 $14.25 $14.26 $14.19 $14.21 $28.42 384,178
2019-07-23 $14.23 $14.28 $14.14 $14.14 $28.28 493,641
2019-07-22 $14.24 $14.27 $14.21 $14.22 $28.44 642,582
2019-07-19 $14.34 $14.40 $14.17 $14.23 $28.46 872,089
2019-07-18 $14.17 $14.46 $14.15 $14.43 $28.86 1,102,098
2019-07-17 $14.08 $14.24 $14.07 $14.24 $28.47 691,328
2019-07-16 $14.10 $14.11 $13.99 $14.02 $28.04 331,181
2019-07-15 $14.10 $14.13 $14.05 $14.12 $28.24 326,749
2019-07-12 $14.06 $14.15 $14.03 $14.12 $28.24 424,542
2019-07-11 $14.12 $14.14 $14.02 $14.04 $28.08 693,059
2019-07-10 $14.07 $14.16 $14.02 $14.15 $28.30 926,411
2019-07-09 $13.90 $13.98 $13.88 $13.95 $27.89 291,834
2019-07-08 $13.99 $14.00 $13.90 $13.90 $27.80 274,152
2019-07-05 $13.91 $14.00 $13.85 $13.99 $27.98 368,032
2019-07-03 $14.14 $14.19 $14.10 $14.15 $28.30 261,362
2019-07-02 $13.90 $14.13 $13.88 $14.12 $28.24 937,092
2019-07-01 $13.91 $13.93 $13.81 $13.81 $27.62 794,331
2019-06-28 $14.08 $14.11 $14.04 $14.09 $28.18 295,955
2019-06-27 $14.01 $14.06 $14.00 $14.06 $28.12 371,286
2019-06-26 $14.07 $14.13 $14.02 $14.07 $28.14 732,498
2019-06-25 $14.28 $14.34 $14.10 $14.20 $28.40 1,008,252
2019-06-24 $14.05 $14.18 $14.02 $14.17 $28.34 545,790
2019-06-21 $13.95 $13.98 $13.87 $13.97 $27.94 300,206
2019-06-20 $13.80 $13.91 $13.78 $13.88 $27.76 504,789
2019-06-19 $13.42 $13.53 $13.41 $13.52 $27.04 747,999
2019-06-18 $13.50 $13.51 $13.38 $13.43 $26.86 964,269
2019-06-17 $13.41 $13.41 $13.35 $13.38 $26.76 433,786
2019-06-14 $13.46 $13.49 $13.36 $13.39 $26.78 368,129
2019-06-13 $13.33 $13.41 $13.33 $13.39 $26.78 312,396
2019-06-12 $13.28 $13.35 $13.28 $13.30 $26.60 417,710
2019-06-11 $13.21 $13.27 $13.21 $13.24 $26.48 542,296
2019-06-10 $13.28 $13.28 $13.23 $13.27 $26.54 266,625
2019-06-07 $13.41 $13.46 $13.37 $13.39 $26.78 585,394
2019-06-06 $13.33 $13.38 $13.31 $13.31 $26.62 267,736
2019-06-05 $13.35 $13.37 $13.26 $13.27 $26.54 616,576
2019-06-04 $13.21 $13.26 $13.18 $13.24 $26.48 522,352
2019-06-03 $13.13 $13.26 $13.11 $13.23 $26.46 850,793
2019-05-31 $12.97 $13.05 $12.95 $13.04 $26.08 911,875
2019-05-30 $12.79 $12.87 $12.78 $12.87 $25.74 152,413
2019-05-29 $12.81 $12.82 $12.78 $12.78 $25.56 302,146
2019-05-28 $12.77 $12.79 $12.74 $12.78 $25.56 638,989
2019-05-24 $12.82 $12.83 $12.79 $12.83 $25.66 324,887
2019-05-23 $12.77 $12.85 $12.77 $12.81 $25.62 514,078
2019-05-22 $12.74 $12.74 $12.71 $12.71 $25.42 230,250
2019-05-21 $12.70 $12.73 $12.68 $12.72 $25.44 273,591
2019-05-20 $12.75 $12.77 $12.74 $12.77 $25.54 198,571
2019-05-17 $12.81 $12.81 $12.73 $12.77 $25.54 414,769
2019-05-16 $12.90 $12.91 $12.83 $12.85 $25.70 358,502
2019-05-15 $12.97 $12.98 $12.93 $12.95 $25.90 702,995
2019-05-14 $12.97 $12.98 $12.92 $12.95 $25.90 286,791
2019-05-13 $12.97 $12.99 $12.94 $12.98 $25.96 458,778
2019-05-10 $12.85 $12.87 $12.83 $12.85 $25.70 326,303
2019-05-09 $12.80 $12.86 $12.78 $12.83 $25.66 254,069
2019-05-08 $12.86 $12.86 $12.77 $12.79 $25.58 219,083
2019-05-07 $12.79 $12.85 $12.79 $12.82 $25.64 154,422
2019-05-06 $12.76 $12.81 $12.76 $12.79 $25.58 54,484
2019-05-03 $12.76 $12.81 $12.75 $12.77 $25.54 1,009,321
2019-05-02 $12.66 $12.70 $12.65 $12.69 $25.38 610,846
2019-05-01 $12.81 $12.85 $12.71 $12.74 $25.48 492,441
2019-04-30 $12.79 $12.83 $12.79 $12.82 $25.64 188,003
2019-04-29 $12.79 $12.79 $12.76 $12.79 $25.58 135,705
2019-04-26 $12.82 $12.87 $12.82 $12.83 $25.66 88,700
2019-04-25 $12.77 $12.81 $12.74 $12.75 $25.50 264,512
2019-04-24 $12.70 $12.77 $12.70 $12.74 $25.48 392,350
2019-04-23 $12.65 $12.72 $12.65 $12.70 $25.40 1,265,835
2019-04-22 $12.74 $12.75 $12.72 $12.74 $25.48 285,302
2019-04-18 $12.72 $12.75 $12.71 $12.74 $25.48 251,524
2019-04-17 $12.74 $12.75 $12.71 $12.73 $25.46 140,902
2019-04-16 $12.74 $12.76 $12.72 $12.74 $25.48 329,171
2019-04-15 $12.82 $12.89 $12.81 $12.87 $25.74 88,705
2019-04-12 $12.90 $12.94 $12.88 $12.89 $25.77 110,137
2019-04-11 $12.96 $12.98 $12.88 $12.90 $25.80 279,007
2019-04-10 $13.04 $13.09 $13.04 $13.06 $26.12 210,702
2019-04-09 $13.04 $13.05 $13.01 $13.03 $26.06 250,154
2019-04-08 $13.01 $13.01 $12.95 $12.96 $25.92 73,221
2019-04-05 $12.89 $12.91 $12.87 $12.90 $25.80 106,397
2019-04-04 $12.81 $12.93 $12.79 $12.92 $25.84 158,079
2019-04-03 $12.88 $12.90 $12.86 $12.88 $25.76 144,291
2019-04-02 $12.88 $12.90 $12.87 $12.90 $25.80 158,163
2019-04-01 $12.95 $12.95 $12.85 $12.86 $25.72 763,324
2019-03-29 $12.98 $12.98 $12.90 $12.91 $25.82 349,510
2019-03-28 $12.93 $12.94 $12.87 $12.89 $25.78 486,408
2019-03-27 $13.15 $13.15 $13.06 $13.08 $26.16 197,771
2019-03-26 $13.17 $13.17 $13.12 $13.14 $26.28 144,044
2019-03-25 $13.18 $13.23 $13.16 $13.20 $26.40 236,215
2019-03-22 $13.10 $13.13 $13.09 $13.11 $26.22 177,010
2019-03-21 $13.15 $13.15 $13.02 $13.07 $26.14 300,382
2019-03-20 $13.08 $13.15 $12.97 $13.13 $26.26 363,483
2019-03-19 $13.08 $13.09 $13.04 $13.05 $26.10 251,094
2019-03-18 $13.04 $13.05 $13.00 $13.02 $26.04 94,819
2019-03-15 $13.02 $13.05 $13.00 $13.01 $26.02 251,104
2019-03-14 $12.94 $12.96 $12.92 $12.95 $25.90 265,348
2019-03-13 $13.07 $13.10 $13.05 $13.09 $26.18 166,415
2019-03-12 $12.96 $13.01 $12.94 $13.00 $26.00 199,372
2019-03-11 $12.96 $12.96 $12.89 $12.92 $25.84 156,794
2019-03-08 $12.98 $12.99 $12.94 $12.98 $25.96 147,942
2019-03-07 $12.82 $12.86 $12.82 $12.85 $25.70 66,900
2019-03-06 $12.84 $12.86 $12.83 $12.85 $25.70 271,231
2019-03-05 $12.84 $12.87 $12.80 $12.87 $25.74 367,909
2019-03-04 $12.85 $12.88 $12.81 $12.86 $25.72 391,103
2019-03-01 $13.06 $13.11 $12.89 $12.89 $25.78 772,786
2019-02-28 $13.19 $13.19 $13.11 $13.12 $26.24 451,342
2019-02-27 $13.24 $13.24 $13.15 $13.19 $26.38 765,952
2019-02-26 $13.26 $13.28 $13.23 $13.27 $26.54 205,015
2019-02-25 $13.30 $13.32 $13.24 $13.26 $26.52 789,102
2019-02-22 $13.28 $13.31 $13.26 $13.27 $26.54 159,333
2019-02-21 $13.33 $13.34 $13.22 $13.22 $26.44 505,879
2019-02-20 $13.43 $13.45 $13.36 $13.38 $26.76 535,722
2019-02-19 $13.33 $13.40 $13.32 $13.39 $26.79 148,613
2019-02-15 $13.18 $13.21 $13.13 $13.20 $26.39 464,662
2019-02-14 $13.10 $13.13 $13.06 $13.11 $26.22 298,191
2019-02-13 $13.10 $13.16 $13.04 $13.05 $26.10 175,825
2019-02-12 $13.11 $13.11 $13.07 $13.10 $26.20 80,068
2019-02-11 $13.02 $13.09 $13.02 $13.06 $26.12 137,761
2019-02-08 $13.12 $13.14 $13.11 $13.12 $26.24 91,625
2019-02-07 $13.10 $13.10 $13.05 $13.08 $26.16 326,005
2019-02-06 $13.13 $13.13 $13.05 $13.05 $26.10 339,210
2019-02-05 $13.15 $13.15 $13.12 $13.13 $26.26 1,294,946
2019-02-04 $13.11 $13.14 $13.09 $13.11 $26.22 3,437,062
2019-02-01 $13.19 $13.22 $13.15 $13.16 $26.32 1,515,134
2019-01-31 $13.24 $13.24 $13.18 $13.19 $26.37 171,848
2019-01-30 $13.09 $13.22 $13.08 $13.17 $26.34 94,512
2019-01-29 $13.08 $13.11 $13.06 $13.10 $26.20 577,058
2019-01-28 $12.98 $13.03 $12.97 $13.03 $26.06 346,727
2019-01-25 $12.91 $12.99 $12.90 $12.99 $25.98 455,066
2019-01-24 $12.80 $12.83 $12.78 $12.80 $25.60 302,863
2019-01-23 $12.79 $12.85 $12.78 $12.81 $25.62 234,849
2019-01-22 $12.81 $12.85 $12.78 $12.83 $25.66 885,800
2019-01-18 $12.82 $12.84 $12.79 $12.79 $25.58 659,239
2019-01-17 $12.90 $12.92 $12.88 $12.90 $25.80 375,731
2019-01-16 $12.91 $12.94 $12.89 $12.92 $25.84 155,995
2019-01-15 $12.93 $12.93 $12.86 $12.87 $25.74 770,054
2019-01-14 $12.92 $12.92 $12.89 $12.91 $25.82 418,646
2019-01-11 $12.88 $12.90 $12.86 $12.87 $25.74 1,541,011
2019-01-10 $12.90 $12.91 $12.85 $12.86 $25.72 534,560
2019-01-09 $12.84 $12.93 $12.84 $12.93 $25.86 2,118,327
2019-01-08 $12.80 $12.86 $12.80 $12.85 $25.70 174,747
2019-01-07 $12.93 $12.93 $12.86 $12.89 $25.78 95,694
2019-01-04 $12.83 $12.85 $12.76 $12.84 $25.68 174,446
2019-01-03 $12.88 $12.95 $12.87 $12.94 $25.88 789,195
2019-01-02 $12.83 $12.87 $12.78 $12.83 $25.66 253,191
2018-12-31 $12.80 $12.82 $12.78 $12.82 $25.64 57,365
2018-12-28 $12.78 $12.80 $12.76 $12.79 $25.58 129,843
2018-12-27 $12.74 $12.80 $12.70 $12.74 $25.48 2,615,674
2018-12-26 $12.76 $12.78 $12.65 $12.65 $25.30 302,067
2018-12-24 $12.64 $12.70 $12.64 $12.70 $25.40 420,967
2018-12-21 $12.60 $12.60 $12.53 $12.55 $25.10 94,497
2018-12-20 $12.59 $12.66 $12.55 $12.60 $25.20 320,340
2018-12-19 $12.49 $12.57 $12.41 $12.42 $24.84 243,972
2018-12-18 $12.46 $12.49 $12.46 $12.48 $24.96 106,459
2018-12-17 $12.41 $12.48 $12.41 $12.46 $24.92 87,473
2018-12-14 $12.33 $12.40 $12.32 $12.37 $24.74 54,002
2018-12-13 $12.43 $12.43 $12.40 $12.42 $24.84 50,902
2018-12-12 $12.43 $12.46 $12.43 $12.45 $24.90 50,339
2018-12-11 $12.44 $12.45 $12.40 $12.43 $24.86 108,874
2018-12-10 $12.44 $12.46 $12.42 $12.44 $24.88 272,727
2018-12-07 $12.42 $12.49 $12.42 $12.47 $24.94 55,694
2018-12-06 $12.42 $12.44 $12.37 $12.38 $24.76 86,470
2018-12-04 $12.41 $12.41 $12.36 $12.38 $24.76 490,532
2018-12-03 $12.32 $12.34 $12.29 $12.29 $24.58 136,287
2018-11-30 $12.20 $12.22 $12.16 $12.22 $24.44 231,465
2018-11-29 $12.26 $12.28 $12.22 $12.23 $24.46 35,421
2018-11-28 $12.12 $12.26 $12.11 $12.20 $24.40 130,493
2018-11-27 $12.21 $12.21 $12.11 $12.14 $24.28 94,301
2018-11-26 $12.25 $12.25 $12.21 $12.22 $24.44 41,040
2018-11-23 $12.24 $12.24 $12.22 $12.22 $24.44 7,502
2018-11-21 $12.26 $12.29 $12.24 $12.25 $24.50 26,731
2018-11-20 $12.26 $12.26 $12.20 $12.22 $24.44 30,335
2018-11-19 $12.21 $12.24 $12.20 $12.23 $24.46 71,949
2018-11-16 $12.24 $12.25 $12.19 $12.21 $24.42 88,752
2018-11-15 $12.14 $12.15 $12.11 $12.12 $24.24 72,376
2018-11-14 $12.00 $12.15 $11.99 $12.11 $24.22 38,555
2018-11-13 $12.02 $12.04 $11.99 $12.01 $24.02 76,445
2018-11-12 $12.03 $12.05 $12.00 $12.00 $24.00 71,327
2018-11-09 $12.11 $12.12 $12.06 $12.09 $24.18 68,054
2018-11-08 $12.24 $12.26 $12.20 $12.23 $24.46 180,114
2018-11-07 $12.29 $12.29 $12.24 $12.26 $24.52 65,355
2018-11-06 $12.31 $12.31 $12.24 $12.26 $24.52 73,906
2018-11-05 $12.29 $12.32 $12.28 $12.30 $24.60 1,363,595
2018-11-02 $12.33 $12.35 $12.30 $12.32 $24.64 48,583
2018-11-01 $12.30 $12.37 $12.28 $12.33 $24.66 598,305
2018-10-31 $12.15 $12.17 $12.12 $12.16 $24.32 167,409
2018-10-30 $12.25 $12.26 $12.22 $12.22 $24.44 79,209
2018-10-29 $12.31 $12.31 $12.24 $12.29 $24.58 132,298
2018-10-26 $12.35 $12.43 $12.31 $12.34 $24.68 326,934
2018-10-25 $12.32 $12.33 $12.28 $12.29 $24.58 87,812
2018-10-24 $12.30 $12.33 $12.27 $12.32 $24.64 389,449
2018-10-23 $12.38 $12.38 $12.30 $12.30 $24.60 250,833
2018-10-22 $12.21 $12.24 $12.20 $12.23 $24.46 196,664
2018-10-19 $12.29 $12.29 $12.25 $12.26 $24.52 68,132
2018-10-18 $12.23 $12.30 $12.23 $12.25 $24.50 53,531
2018-10-17 $12.25 $12.29 $12.22 $12.24 $24.48 36,563
2018-10-16 $12.31 $12.31 $12.24 $12.24 $24.48 360,754
2018-10-15 $12.27 $12.30 $12.24 $12.24 $24.48 60,014
2018-10-12 $12.22 $12.23 $12.17 $12.17 $24.34 97,192
2018-10-11 $12.07 $12.26 $12.06 $12.22 $24.44 231,400
2018-10-10 $11.89 $11.93 $11.87 $11.92 $23.84 85,496
2018-10-09 $11.88 $11.91 $11.84 $11.90 $23.80 40,882
2018-10-08 $11.87 $11.89 $11.83 $11.89 $23.78 120,652
2018-10-05 $12.03 $12.05 $12.00 $12.03 $24.06 67,903
2018-10-04 $12.03 $12.06 $11.97 $12.00 $24.00 212,244
2018-10-03 $12.03 $12.05 $11.97 $11.99 $23.98 293,033
2018-10-02 $12.01 $12.08 $12.00 $12.03 $24.06 263,166
2018-10-01 $11.88 $11.90 $11.85 $11.90 $23.80 32,850
2018-09-28 $11.85 $11.93 $11.85 $11.91 $23.82 95,404
2018-09-27 $11.85 $11.87 $11.82 $11.84 $23.68 380,844
2018-09-26 $11.96 $11.98 $11.92 $11.95 $23.90 1,788,230
2018-09-25 $12.01 $12.03 $12.00 $12.01 $24.02 1,695,373
2018-09-24 $12.01 $12.04 $11.98 $11.98 $23.96 2,612,736
2018-09-21 $11.93 $12.00 $11.92 $11.98 $23.96 2,198,173
2018-09-20 $12.07 $12.08 $12.02 $12.07 $24.14 23,982
2018-09-19 $12.04 $12.05 $12.02 $12.03 $24.06 119,772
2018-09-18 $12.02 $12.03 $11.97 $11.98 $23.96 27,368
2018-09-17 $12.01 $12.05 $12.00 $12.01 $24.02 92,931
2018-09-14 $12.03 $12.03 $11.93 $11.94 $23.88 385,364
2018-09-13 $12.12 $12.12 $12.00 $12.00 $24.00 375,088
2018-09-12 $11.95 $12.08 $11.95 $12.06 $24.11 690,314
2018-09-11 $11.91 $11.98 $11.88 $11.96 $23.92 179,879
2018-09-10 $11.96 $11.98 $11.94 $11.95 $23.90 467,810
2018-09-07 $11.97 $11.99 $11.94 $11.96 $23.92 29,920
2018-09-06 $12.03 $12.06 $11.98 $11.99 $23.98 172,194
2018-09-05 $11.98 $11.98 $11.95 $11.96 $23.91 18,042
2018-09-04 $11.91 $11.93 $11.90 $11.93 $23.86 13,807
2018-08-31 $12.02 $12.04 $11.99 $12.00 $24.00 32,189
2018-08-30 $12.03 $12.03 $11.97 $12.01 $24.02 45,687
2018-08-29 $12.06 $12.06 $12.03 $12.06 $24.12 9,082
2018-08-28 $12.12 $12.13 $12.00 $12.01 $24.02 58,419
2018-08-27 $12.06 $12.12 $12.06 $12.10 $24.20 34,707
2018-08-24 $11.97 $12.08 $11.96 $12.06 $24.12 38,925
2018-08-23 $11.91 $11.92 $11.84 $11.85 $23.70 52,552
2018-08-22 $11.98 $11.98 $11.94 $11.96 $23.92 272,213
2018-08-21 $11.91 $11.94 $11.88 $11.93 $23.86 30,044
2018-08-20 $11.87 $11.91 $11.85 $11.90 $23.79 47,336
2018-08-17 $11.80 $11.83 $11.77 $11.83 $23.66 29,250
2018-08-16 $11.77 $11.81 $11.74 $11.74 $23.47 191,551
2018-08-15 $11.85 $11.85 $11.74 $11.74 $23.48 76,209
2018-08-14 $11.97 $11.98 $11.92 $11.94 $23.88 48,383
2018-08-13 $12.01 $12.02 $11.92 $11.94 $23.88 222,412
2018-08-10 $12.12 $12.16 $12.11 $12.11 $24.22 58,557
2018-08-09 $12.15 $12.16 $12.12 $12.12 $24.24 98,979
2018-08-08 $12.12 $12.13 $12.08 $12.13 $24.26 325,852
2018-08-07 $12.14 $12.14 $12.08 $12.10 $24.20 118,994
2018-08-06 $12.11 $12.11 $12.07 $12.07 $24.14 24,153
2018-08-03 $12.16 $12.20 $12.13 $12.14 $24.28 342,976
2018-08-02 $12.17 $12.17 $12.09 $12.09 $24.18 526,387
2018-08-01 $12.21 $12.22 $12.17 $12.17 $24.33 855,201
2018-07-31 $12.20 $12.28 $12.18 $12.25 $24.50 43,637
2018-07-30 $12.23 $12.25 $12.22 $12.22 $24.44 58,774
2018-07-27 $12.24 $12.26 $12.22 $12.23 $24.46 20,107
2018-07-26 $12.28 $12.30 $12.23 $12.23 $24.46 100,465
2018-07-25 $12.34 $12.34 $12.29 $12.32 $24.64 58,828
2018-07-24 $12.27 $12.29 $12.24 $12.24 $24.48 34,905
2018-07-23 $12.28 $12.28 $12.23 $12.25 $24.50 45,284
2018-07-20 $12.30 $12.32 $12.28 $12.30 $24.60 364,938
2018-07-19 $12.16 $12.30 $12.16 $12.22 $24.44 764,023
2018-07-18 $12.27 $12.33 $12.24 $12.27 $24.54 64,627
2018-07-17 $12.33 $12.33 $12.27 $12.29 $24.58 78,677
2018-07-16 $12.42 $12.42 $12.39 $12.42 $24.84 56,372
2018-07-13 $12.42 $12.43 $12.40 $12.41 $24.82 138,067
2018-07-12 $12.46 $12.49 $12.46 $12.47 $24.94 109,839
2018-07-11 $12.51 $12.51 $12.43 $12.43 $24.86 536,981
2018-07-10 $12.57 $12.57 $12.54 $12.56 $25.12 370,425
2018-07-09 $12.64 $12.64 $12.59 $12.59 $25.18 642,174
2018-07-06 $12.57 $12.57 $12.54 $12.56 $25.11 75,548
2018-07-05 $12.56 $12.59 $12.55 $12.58 $25.16 75,048
2018-07-03 $12.54 $12.58 $12.54 $12.54 $25.08 8,362
2018-07-02 $12.49 $12.49 $12.40 $12.41 $24.82 25,594
2018-06-29 $12.52 $12.56 $12.50 $12.53 $25.05 101,390
2018-06-28 $12.62 $12.62 $12.47 $12.49 $24.97 55,328
2018-06-27 $12.56 $12.57 $12.52 $12.52 $25.04 82,804
2018-06-26 $12.60 $12.62 $12.58 $12.59 $25.18 760,574

SPDR Gold MiniShares Trust (GLDM) News Headlines

This fund is designed to help investors withstand wild market swings

Katie Stockton manages the Fairlead Tactical Sector ETF, which can allocate and reallocate resources during volatility rather than being tied to an i…

cnbc.com April 19, 2025
Recent SPDR Gold MiniShares Trust (GLDM) News
Similar Companies to SPDR Gold MiniShares Trust (GLDM) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.