U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) Exchange: NYSE ARCA

Data as of May 2, 2025

$26.63 ($-0.40) -1.48%

U.S. Global GO GOLD and Precious Metal Miners ETF - Daily Information
Click for more stock information on U.S. Global GO GOLD and Precious Metal Miners ETF.
Daily Information Data
Date May 2, 2025
Open $26.71
Previous Close $26.63
High $27.08
Low $26.63
Adjusted Open $26.71
Previous Adjusted Close $26.63
Adjusted High $27.08
Adjusted Low $26.63

About U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is composed of the exchange-listed common stock (or American Depositary Receipts (“ADRs”)) of U.S. and international (including emerging markets) companies that earn at least 50 percent of their aggregate revenue from precious metals (“Precious Metals Companies”). Precious metals consist of gold, silver, platinum, and palladium. The Index may include small-, mid-, and large-capitalization companies. U.S. Global Go Gold and Precious Metal Miners Index The Index universe consists of the common stock or ADRs of Precious Metals Companies across the globe that earn at least 50 percent of their aggregate revenue from precious metals through active (i.e., mining or production) or passive (i.e., owning royalties or production streams) means. The universe of Precious Metals Companies is screened for investibility (e.g., must be listed on a securities exchange) and liquidity (minimum average daily value traded). Precious Metals Companies that rely primarily on debt to finance their business are eliminated from the Index. To qualify for inclusion in the Index, Precious Metals Companies must have their common stock or a sponsored ADR listed on one of the following exchanges: Toronto Stock Exchange, TSX Venture, New York Stock Exchange (main market only), Nasdaq, London Stock Exchange (main market only), Hong Kong Stock Exchange, Johannesburg Stock Exchange, or Australian Securities Exchange. As described below, at the time of each rebalance of the Index, at least 30% of the Index will be allocated to Precious Metals Companies whose stock is listed on an exchange in the United States or Canada and that earn a majority of their revenue from gold and silver, and the top three such companies will each receive a 10% Index allocation. The Index is composed of four “tiers” of Precious Metals Companies based on certain fundamental factors, their country of listing, and other criteria described in the table below. Each tier will first be populated with Precious Metals Companies having a gross margin of at least 25% and whose business description includes the terms “royalty” or “streaming” (“Priority Companies”) before other Precious Metals Companies are eligible to be included in the Index. Each Precious Metals Company included in the Index universe receives a composite score based on multiple fundamental factors. Composite scores for Priority Companies are based on their revenue per employee, operating cash flow per employee, and gross margin, and scores for other companies are based primarily on their operating-cash-flow-to-enterprise-value ratio. Tier 1 (30%)The three highest-scoring Precious Metals Companies that (i) derive a majority of their revenue from silver or gold, (ii) have their common stock listed on an exchange in the United States or Canada, and (iii) have a market capitalization of at least $1 billion are individually weighted at 10%.Tier 2 (20%)The next five highest-scoring Precious Metals Companies that (i)(a) have their common stock listed on an exchange in the United States or Canada or (b) have a U.S.-listed ADR and have their common stock listed on an exchange in Australia, South Africa, or the United Kingdom, and (ii) have a market capitalization of at least $400 million are individually weighted at 4%.Tier 3 (30%)The next ten highest-scoring Precious Metals Companies that (i)(a) have their common stock listed on an exchange in the United States or Canada or (b) have a U.S.-listed ADR and have their common stock listed on an exchange in Australia, South Africa, or the United Kingdom, and (ii) have a market capitalization of at least $300 million are individually weighted at 3%.Tier 4 (20%)The next ten highest-scoring Precious Metals Companies that (i) have their common stock listed on an exchange outside of the United States or Canada and (ii) have a market capitalization of at least $200 million are individually weighted at 2%.U.S. Global Investors, Inc., the Fund’s investment adviser (the “Adviser”), generally expects the Index to include approximately 28 Precious Metals Companies. The Index is rebalanced and reconstituted quarterly. The Index was developed in 2017 by U.S. Global Indices, LLC (the “Index Provider”), a wholly-owned subsidiary of the Adviser, in anticipation of the commencement of operations of the Fund and is constructed using an objective, rules-based methodology. The Index calculation agent is Indxx, LLC, which is not affiliated with the Fund, the Adviser, the Index Provider, or the Fund’s distributor. The Index calculation agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing, or selling securities. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80 percent of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95 percent or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20 percent of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25 percent of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of the date of this Prospectus, the Index was concentrated in the metals and mining industry. To the extent the Index has significant exposure to certain geographic regions, the Fund will have approximately the same exposure. The Adviser expects that the Index, and consequently the Fund, will generally have significant exposure to investments in Africa and Canada.

Historical Stock Data for U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)

Date Open High Low Close Adj.Close Volume
2025-04-29 $26.71 $27.08 $26.63 $26.63 $26.63 18,440
2025-04-28 $26.94 $27.08 $26.65 $27.03 $27.03 32,503
2025-04-25 $26.63 $27.05 $26.50 $26.89 $26.89 43,829
2025-04-24 $27.24 $27.50 $26.95 $27.22 $27.22 30,331
2025-04-23 $26.68 $27.09 $26.21 $26.97 $26.97 50,267
2025-04-22 $28.50 $28.50 $27.45 $27.55 $27.55 67,881
2025-04-21 $28.83 $28.98 $27.81 $28.23 $28.23 81,175
2025-04-17 $28.19 $28.19 $27.58 $27.99 $27.99 51,793
2025-04-16 $28.43 $28.68 $27.99 $28.13 $28.13 94,933
2025-04-15 $27.49 $27.53 $27.20 $27.52 $27.52 40,331
2025-04-14 $26.66 $27.37 $26.35 $27.19 $27.19 52,371
2025-04-11 $26.36 $26.93 $26.35 $26.80 $26.80 48,546
2025-04-10 $24.43 $25.63 $24.30 $25.35 $25.35 62,877
2025-04-09 $23.45 $24.48 $23.07 $24.40 $24.40 35,346
2025-04-08 $23.63 $23.71 $22.42 $22.59 $22.59 23,323
2025-04-07 $22.14 $23.47 $22.01 $22.62 $22.62 46,903
2025-04-04 $24.16 $24.25 $22.80 $22.83 $22.83 61,396
2025-04-03 $24.01 $25.44 $24.00 $25.02 $25.02 28,945
2025-04-02 $24.96 $25.12 $24.76 $25.00 $25.00 25,399
2025-04-01 $25.11 $25.18 $24.67 $25.01 $25.01 40,106
2025-03-31 $25.00 $25.23 $24.29 $25.10 $25.10 57,002
2025-03-28 $25.04 $25.27 $24.64 $24.72 $24.72 28,508
2025-03-27 $24.58 $24.92 $24.45 $24.83 $24.83 17,634
2025-03-26 $24.53 $24.64 $24.23 $24.23 $24.23 9,015
2025-03-25 $23.99 $24.55 $23.99 $24.45 $24.45 29,921
2025-03-24 $23.75 $23.99 $23.71 $23.82 $23.82 12,594
2025-03-21 $23.81 $23.84 $23.56 $23.83 $23.83 46,105
2025-03-20 $23.75 $24.10 $23.75 $24.07 $24.07 12,057
2025-03-19 $23.96 $24.10 $23.68 $24.04 $24.04 49,056
2025-03-18 $24.17 $24.23 $23.89 $24.04 $24.04 58,146
2025-03-17 $23.45 $23.83 $23.40 $23.77 $23.77 41,719
2025-03-14 $23.26 $23.36 $22.98 $23.29 $23.29 27,296
2025-03-13 $22.47 $23.06 $22.47 $22.90 $22.90 17,843
2025-03-12 $22.07 $22.43 $22.00 $22.38 $22.38 15,931
2025-03-11 $21.74 $22.31 $21.74 $22.22 $22.22 15,913
2025-03-10 $22.13 $22.13 $21.54 $21.63 $21.63 26,480
2025-03-07 $22.05 $22.40 $21.81 $22.31 $22.31 13,560
2025-03-06 $22.10 $22.36 $22.01 $22.11 $22.11 9,721
2025-03-05 $21.63 $22.21 $21.63 $22.21 $22.21 35,767
2025-03-04 $21.53 $21.69 $21.10 $21.49 $21.49 19,661
2025-03-03 $21.66 $21.79 $21.15 $21.23 $21.23 29,853
2025-02-28 $21.02 $21.31 $20.80 $21.31 $21.31 15,361
2025-02-27 $21.61 $21.61 $21.25 $21.25 $21.25 130,735
2025-02-26 $21.35 $21.93 $21.33 $21.93 $21.93 13,422
2025-02-25 $21.73 $21.78 $21.14 $21.53 $21.53 65,485
2025-02-24 $21.76 $21.85 $21.43 $21.81 $21.81 31,951
2025-02-21 $22.30 $22.30 $21.59 $21.60 $21.60 26,044
2025-02-20 $22.38 $22.44 $22.21 $22.38 $22.38 16,029
2025-02-19 $22.19 $22.19 $21.84 $22.02 $22.02 25,013
2025-02-18 $22.34 $22.35 $22.05 $22.21 $22.21 46,925
2025-02-14 $22.80 $22.81 $21.98 $22.00 $22.00 35,148
2025-02-13 $22.58 $22.79 $22.35 $22.79 $22.79 13,801
2025-02-12 $22.22 $22.70 $22.21 $22.57 $22.57 25,817
2025-02-11 $22.60 $22.61 $22.38 $22.38 $22.38 19,082
2025-02-10 $22.70 $22.78 $22.59 $22.68 $22.68 20,366
2025-02-07 $22.48 $22.52 $22.19 $22.20 $22.20 80,667
2025-02-06 $22.56 $22.56 $22.19 $22.42 $22.42 18,954
2025-02-05 $22.22 $22.76 $22.21 $22.53 $22.53 24,252
2025-02-04 $21.75 $22.08 $21.75 $22.07 $22.07 17,594
2025-02-03 $21.27 $21.61 $21.27 $21.51 $21.51 10,784
2025-01-31 $21.57 $21.61 $21.21 $21.27 $21.27 13,272
2025-01-30 $20.91 $21.63 $20.91 $21.47 $21.47 24,565
2025-01-29 $20.66 $20.86 $20.47 $20.67 $20.67 16,510
2025-01-28 $20.45 $20.60 $20.31 $20.60 $20.60 30,298
2025-01-27 $20.46 $20.46 $20.11 $20.29 $20.29 16,639
2025-01-24 $20.70 $20.86 $20.70 $20.74 $20.74 8,478
2025-01-23 $20.28 $20.47 $20.17 $20.47 $20.47 9,375
2025-01-22 $20.54 $20.67 $20.27 $20.42 $20.42 13,602
2025-01-21 $20.20 $20.57 $20.20 $20.43 $20.43 16,972
2025-01-17 $19.85 $20.11 $19.76 $20.01 $20.01 11,081
2025-01-16 $20.11 $20.19 $19.93 $19.93 $19.93 12,364
2025-01-15 $20.22 $20.22 $19.80 $20.04 $20.04 45,577
2025-01-14 $19.44 $19.96 $19.44 $19.95 $19.95 56,748
2025-01-13 $19.51 $19.53 $19.18 $19.33 $19.33 33,461
2025-01-10 $20.05 $20.05 $19.64 $19.71 $19.71 15,854
2025-01-08 $19.59 $19.84 $19.51 $19.84 $19.84 11,018
2025-01-07 $19.61 $19.80 $19.36 $19.44 $19.44 25,973
2025-01-06 $19.60 $19.72 $19.24 $19.24 $19.24 23,533
2025-01-03 $19.64 $19.64 $19.48 $19.53 $19.53 12,670
2025-01-02 $19.19 $19.77 $19.03 $19.75 $19.75 22,064
2024-12-31 $18.73 $18.98 $18.73 $18.94 $18.94 21,535
2024-12-30 $19.00 $19.00 $18.65 $18.82 $18.82 9,288
2024-12-27 $18.98 $19.11 $18.88 $19.07 $19.07 42,093
2024-12-26 $19.43 $19.43 $19.12 $19.19 $19.19 35,537
2024-12-24 $19.08 $19.08 $18.97 $19.06 $19.06 4,931
2024-12-23 $19.42 $19.55 $19.26 $19.51 $19.11 12,517
2024-12-20 $19.50 $19.81 $19.50 $19.51 $19.11 23,153
2024-12-19 $19.58 $19.75 $19.40 $19.40 $19.00 24,473
2024-12-18 $20.30 $20.37 $19.46 $19.53 $19.12 12,826
2024-12-17 $20.21 $20.42 $20.18 $20.31 $19.89 18,529
2024-12-16 $20.50 $20.60 $20.28 $20.42 $20.00 12,560
2024-12-13 $20.93 $20.93 $20.48 $20.51 $20.09 29,071
2024-12-12 $21.55 $21.55 $21.11 $21.15 $20.71 29,175
2024-12-11 $21.48 $21.97 $21.48 $21.97 $21.52 8,271
2024-12-10 $21.50 $21.64 $21.31 $21.41 $20.97 12,880
2024-12-09 $21.33 $21.85 $21.33 $21.43 $20.99 14,129
2024-12-06 $21.30 $21.30 $20.76 $20.87 $20.87 38,358
2024-12-05 $21.38 $21.44 $21.25 $21.39 $21.39 11,962
2024-12-04 $21.38 $21.50 $21.30 $21.35 $21.35 16,844
2024-12-03 $20.84 $21.50 $20.84 $21.38 $21.38 10,521
2024-12-02 $20.96 $21.01 $20.70 $20.85 $20.85 12,324
2024-11-29 $21.03 $21.15 $21.03 $21.10 $21.10 3,636
2024-11-27 $21.17 $21.24 $20.96 $21.01 $21.01 17,110
2024-11-26 $20.77 $20.92 $20.66 $20.92 $20.92 13,299
2024-11-25 $21.22 $21.22 $20.62 $20.80 $20.80 153,384
2024-11-22 $21.39 $21.52 $21.35 $21.50 $21.50 19,719
2024-11-21 $21.39 $21.39 $21.18 $21.34 $21.34 5,321
2024-11-20 $21.00 $21.21 $21.00 $21.16 $21.16 9,691
2024-11-19 $21.02 $21.09 $20.77 $21.09 $21.09 32,211
2024-11-18 $20.05 $20.79 $20.05 $20.62 $20.62 24,134
2024-11-15 $19.87 $20.05 $19.76 $19.79 $19.79 17,765
2024-11-14 $19.66 $19.94 $19.53 $19.86 $19.86 16,568
2024-11-13 $20.12 $20.21 $19.89 $19.89 $19.89 18,375
2024-11-12 $20.22 $20.37 $19.92 $20.11 $20.11 24,383
2024-11-11 $21.14 $21.14 $20.21 $20.50 $20.50 40,078
2024-11-08 $21.95 $22.03 $21.65 $21.80 $21.80 28,425
2024-11-07 $21.99 $22.34 $21.66 $22.24 $22.24 32,924
2024-11-06 $21.55 $21.74 $21.09 $21.59 $21.59 30,923
2024-11-05 $22.27 $22.52 $22.23 $22.37 $22.37 13,092
2024-11-04 $22.40 $22.48 $22.12 $22.21 $22.21 26,014
2024-11-01 $22.64 $22.71 $22.26 $22.27 $22.27 11,328
2024-10-31 $22.98 $22.98 $22.16 $22.55 $22.55 20,419
2024-10-30 $23.32 $23.32 $22.74 $23.10 $23.10 32,971
2024-10-29 $23.15 $23.35 $23.02 $23.32 $23.32 15,251
2024-10-28 $23.00 $23.06 $22.90 $22.96 $22.96 18,315
2024-10-25 $23.51 $23.51 $23.03 $23.03 $23.03 18,458
2024-10-24 $23.76 $23.78 $22.90 $23.41 $23.41 21,819
2024-10-23 $23.45 $23.56 $23.12 $23.30 $23.30 47,008
2024-10-22 $23.53 $23.86 $23.53 $23.80 $23.80 23,253
2024-10-21 $23.69 $23.84 $23.36 $23.36 $23.36 31,132
2024-10-18 $22.79 $23.41 $22.75 $23.35 $23.35 23,413
2024-10-17 $22.48 $22.65 $22.35 $22.46 $22.46 13,357
2024-10-16 $22.17 $22.32 $22.02 $22.19 $22.19 15,446
2024-10-15 $21.59 $21.79 $21.55 $21.72 $21.72 6,156
2024-10-14 $21.55 $21.67 $21.28 $21.49 $21.49 9,843
2024-10-11 $21.67 $21.75 $21.49 $21.49 $21.49 22,312
2024-10-10 $21.01 $21.38 $20.87 $21.28 $21.28 28,161
2024-10-09 $20.54 $20.62 $20.45 $20.57 $20.57 17,793
2024-10-08 $20.74 $20.74 $20.47 $20.65 $20.65 13,917
2024-10-07 $20.91 $20.91 $20.47 $20.74 $20.74 39,186
2024-10-04 $21.24 $21.41 $21.15 $21.23 $21.23 11,132
2024-10-03 $21.24 $21.31 $21.01 $21.22 $21.22 12,364
2024-10-02 $21.58 $21.80 $21.35 $21.48 $21.48 17,895
2024-10-01 $21.65 $21.78 $21.40 $21.53 $21.53 20,203
2024-09-30 $21.47 $21.47 $21.15 $21.31 $21.31 20,462
2024-09-27 $22.36 $22.36 $21.62 $21.84 $21.84 31,123
2024-09-26 $22.40 $22.65 $22.27 $22.48 $22.48 22,761
2024-09-25 $22.30 $22.36 $22.17 $22.21 $22.21 20,952
2024-09-24 $21.83 $22.30 $21.83 $22.24 $22.24 20,336
2024-09-23 $21.88 $22.10 $21.68 $21.68 $21.68 12,018
2024-09-20 $21.70 $21.86 $21.57 $21.79 $21.79 16,338
2024-09-19 $21.76 $21.76 $21.29 $21.40 $21.40 9,990
2024-09-18 $21.48 $22.05 $21.05 $21.05 $21.05 19,077
2024-09-17 $21.40 $21.62 $21.14 $21.42 $21.42 13,992
2024-09-16 $21.53 $21.60 $21.32 $21.53 $21.53 24,185
2024-09-13 $21.44 $21.70 $21.40 $21.50 $21.50 56,869
2024-09-12 $20.32 $21.13 $20.32 $21.09 $21.09 28,864
2024-09-11 $19.77 $19.92 $19.62 $19.91 $19.91 6,255
2024-09-10 $19.70 $19.88 $19.58 $19.87 $19.87 9,580
2024-09-09 $19.45 $19.67 $19.44 $19.62 $19.62 33,999
2024-09-06 $19.93 $19.93 $19.28 $19.33 $19.33 69,910
2024-09-05 $20.05 $20.10 $19.90 $19.90 $19.90 71,362
2024-09-04 $19.67 $19.82 $19.56 $19.60 $19.60 8,701
2024-09-03 $20.30 $20.30 $19.67 $19.72 $19.72 23,173
2024-08-30 $20.76 $20.76 $20.50 $20.52 $20.52 14,797
2024-08-29 $20.74 $20.89 $20.72 $20.73 $20.73 8,783
2024-08-28 $20.64 $20.64 $20.37 $20.52 $20.52 29,268
2024-08-27 $20.85 $20.98 $20.70 $20.92 $20.92 11,542
2024-08-26 $21.17 $21.17 $20.85 $20.93 $20.93 43,007
2024-08-23 $20.93 $21.13 $20.75 $20.93 $20.93 18,479
2024-08-22 $20.96 $20.96 $20.55 $20.72 $20.72 65,203
2024-08-21 $21.10 $21.24 $20.96 $21.18 $21.18 43,314
2024-08-20 $21.00 $21.23 $20.91 $21.08 $21.08 43,641
2024-08-19 $20.37 $20.93 $20.37 $20.88 $20.88 23,730
2024-08-16 $20.14 $20.47 $20.00 $20.37 $20.37 14,916
2024-08-15 $20.04 $20.04 $19.70 $19.85 $19.85 28,226
2024-08-14 $19.75 $19.81 $19.57 $19.73 $19.73 23,776
2024-08-13 $19.74 $20.09 $19.74 $20.00 $20.00 21,535
2024-08-12 $19.36 $19.82 $19.30 $19.79 $19.79 19,627
2024-08-09 $19.13 $19.20 $18.86 $19.17 $19.17 15,657
2024-08-08 $18.62 $19.17 $18.62 $19.02 $19.02 32,102
2024-08-07 $19.43 $19.43 $18.63 $18.79 $18.79 20,017
2024-08-06 $18.92 $19.37 $18.81 $19.18 $19.18 26,234
2024-08-05 $18.84 $19.10 $18.40 $18.95 $18.95 89,665
2024-08-02 $20.30 $20.35 $19.60 $19.69 $19.69 46,978
2024-08-01 $20.54 $20.55 $19.86 $20.18 $20.18 18,995
2024-07-31 $20.45 $20.67 $20.25 $20.51 $20.51 129,945
2024-07-30 $20.13 $20.13 $19.90 $20.06 $20.06 10,236
2024-07-29 $20.00 $20.01 $19.75 $19.96 $19.96 49,662
2024-07-26 $19.99 $20.04 $19.87 $19.89 $19.89 8,061
2024-07-25 $19.85 $20.04 $19.64 $19.79 $19.79 33,793
2024-07-24 $20.83 $20.83 $20.32 $20.33 $20.33 21,085
2024-07-23 $20.53 $20.53 $20.40 $20.47 $20.47 23,743
2024-07-22 $20.38 $20.51 $20.25 $20.45 $20.45 38,231
2024-07-19 $20.22 $20.64 $20.01 $20.55 $20.55 28,505
2024-07-18 $21.20 $21.25 $20.62 $20.69 $20.69 32,418
2024-07-17 $21.51 $21.64 $21.06 $21.14 $21.14 50,416
2024-07-16 $20.89 $21.53 $20.89 $21.51 $21.51 22,167
2024-07-15 $21.00 $21.07 $20.69 $20.79 $20.79 20,833
2024-07-12 $20.59 $20.97 $20.59 $20.91 $20.91 31,289
2024-07-11 $20.71 $20.85 $20.43 $20.83 $20.83 18,765
2024-07-10 $20.20 $20.37 $20.16 $20.32 $20.32 10,760
2024-07-09 $19.88 $19.99 $19.76 $19.94 $19.94 9,259
2024-07-08 $20.00 $20.00 $19.72 $19.90 $19.90 15,537
2024-07-05 $19.89 $20.11 $19.85 $19.99 $19.99 21,052
2024-07-03 $19.27 $19.78 $19.27 $19.61 $19.61 10,225
2024-07-02 $19.11 $19.11 $18.83 $18.98 $18.98 50,827
2024-07-01 $19.07 $19.12 $18.83 $18.85 $18.85 19,050
2024-06-28 $19.24 $19.24 $18.81 $19.00 $19.00 26,364
2024-06-27 $18.97 $19.16 $18.97 $19.08 $19.08 7,371
2024-06-26 $18.72 $18.92 $18.58 $18.79 $18.79 38,539
2024-06-25 $19.29 $19.29 $18.81 $18.86 $18.86 32,929
2024-06-24 $19.47 $19.63 $19.43 $19.51 $19.51 12,396
2024-06-21 $19.55 $19.55 $19.30 $19.33 $19.33 9,697
2024-06-20 $19.50 $19.66 $19.41 $19.64 $19.64 37,125
2024-06-18 $19.10 $19.28 $18.91 $19.23 $19.23 13,038
2024-06-17 $18.88 $19.02 $18.77 $19.01 $19.01 15,311
2024-06-14 $19.23 $19.23 $18.93 $19.07 $19.07 16,666
2024-06-13 $19.14 $19.19 $18.80 $19.00 $19.00 19,780
2024-06-12 $19.79 $19.79 $19.25 $19.28 $19.28 13,637
2024-06-11 $19.12 $19.18 $19.01 $19.10 $19.10 16,828
2024-06-10 $19.11 $19.37 $19.03 $19.35 $19.35 12,600
2024-06-07 $19.62 $19.62 $19.04 $19.04 $19.04 32,855
2024-06-06 $19.89 $20.40 $19.88 $20.36 $20.36 20,247
2024-06-05 $19.61 $19.80 $19.43 $19.78 $19.78 17,834
2024-06-04 $20.02 $20.25 $19.46 $19.67 $19.67 21,050
2024-06-03 $20.31 $20.44 $20.17 $20.43 $20.43 15,692
2024-05-31 $20.56 $20.73 $20.17 $20.40 $20.40 42,534
2024-05-30 $20.44 $20.59 $20.39 $20.41 $20.41 27,523
2024-05-29 $20.36 $20.66 $20.27 $20.29 $20.29 27,762
2024-05-28 $20.76 $20.83 $20.56 $20.69 $20.69 34,320
2024-05-24 $20.14 $20.37 $20.14 $20.27 $20.27 27,151
2024-05-23 $20.27 $20.34 $19.87 $19.92 $19.92 23,014
2024-05-22 $20.99 $20.99 $20.22 $20.27 $20.27 23,576
2024-05-21 $21.06 $21.19 $21.00 $21.07 $21.07 27,737
2024-05-20 $20.99 $21.23 $20.80 $21.18 $21.18 20,834
2024-05-17 $20.54 $20.98 $20.48 $20.97 $20.97 30,281
2024-05-16 $20.04 $20.35 $19.98 $20.21 $20.21 33,130
2024-05-15 $20.01 $20.33 $19.70 $20.17 $20.17 22,077
2024-05-14 $19.80 $19.88 $19.66 $19.87 $19.87 24,698
2024-05-13 $19.79 $19.92 $19.51 $19.58 $19.58 12,332
2024-05-10 $20.07 $20.21 $19.80 $19.89 $19.89 44,222
2024-05-09 $19.44 $19.95 $19.40 $19.89 $19.89 21,437
2024-05-08 $19.04 $19.43 $19.04 $19.22 $19.22 21,631
2024-05-07 $19.25 $19.36 $19.19 $19.21 $19.21 14,688
2024-05-06 $19.08 $19.29 $19.08 $19.23 $19.23 64,755
2024-05-03 $18.99 $18.99 $18.63 $18.69 $18.69 11,752
2024-05-02 $18.74 $18.88 $18.50 $18.75 $18.75 14,372
2024-05-01 $18.89 $19.17 $18.64 $18.85 $18.85 16,022
2024-04-30 $18.86 $19.01 $18.56 $18.56 $18.56 36,717
2024-04-29 $19.50 $19.50 $19.18 $19.34 $19.34 16,747
2024-04-26 $19.44 $19.44 $19.12 $19.30 $19.30 22,947
2024-04-25 $18.69 $19.21 $18.64 $19.15 $19.15 19,564
2024-04-24 $18.75 $18.80 $18.64 $18.74 $18.74 7,906
2024-04-23 $18.20 $18.79 $18.05 $18.73 $18.73 16,883
2024-04-22 $18.54 $18.80 $18.36 $18.36 $18.36 38,702
2024-04-19 $19.07 $19.26 $19.07 $19.15 $19.15 15,488
2024-04-18 $19.11 $19.13 $18.94 $19.04 $19.04 42,590
2024-04-17 $18.72 $19.10 $18.72 $18.89 $18.89 21,952
2024-04-16 $18.40 $18.68 $18.26 $18.53 $18.53 50,813
2024-04-15 $18.90 $19.12 $18.47 $18.68 $18.68 26,846
2024-04-12 $19.55 $19.74 $18.67 $18.75 $18.75 48,368
2024-04-11 $19.17 $19.21 $18.74 $19.20 $19.20 25,907
2024-04-10 $18.63 $19.09 $18.41 $18.86 $18.86 24,809
2024-04-09 $19.23 $19.33 $19.00 $19.14 $19.14 39,193
2024-04-08 $19.05 $19.08 $18.64 $18.88 $18.88 25,467
2024-04-05 $18.45 $19.00 $18.43 $18.86 $18.86 42,550
2024-04-04 $18.59 $18.76 $18.35 $18.40 $18.40 25,505
2024-04-03 $18.27 $18.71 $18.24 $18.71 $18.71 28,658
2024-04-02 $18.07 $18.25 $17.95 $18.23 $18.23 31,604
2024-04-01 $18.20 $18.20 $17.88 $18.00 $18.00 39,189
2024-03-28 $17.57 $17.90 $17.57 $17.82 $17.82 54,625
2024-03-27 $16.93 $17.49 $16.93 $17.45 $17.45 18,800
2024-03-26 $17.14 $17.18 $16.86 $16.92 $16.92 28,604
2024-03-25 $16.85 $17.13 $16.85 $16.90 $16.90 12,497
2024-03-22 $16.92 $16.92 $16.56 $16.73 $16.73 12,577
2024-03-21 $17.42 $17.46 $16.97 $17.00 $17.00 12,772
2024-03-20 $16.16 $17.19 $16.09 $17.16 $17.16 17,179
2024-03-19 $16.50 $16.50 $16.25 $16.26 $16.26 11,491
2024-03-18 $16.65 $16.68 $16.54 $16.58 $16.58 24,595
2024-03-15 $16.72 $16.82 $16.60 $16.78 $16.78 25,038
2024-03-14 $16.85 $16.90 $16.64 $16.70 $16.70 5,687
2024-03-13 $16.70 $16.98 $16.70 $16.92 $16.92 18,756
2024-03-12 $16.45 $16.63 $16.34 $16.61 $16.61 9,270
2024-03-11 $16.43 $16.82 $16.43 $16.69 $16.69 31,529
2024-03-08 $16.67 $16.71 $16.43 $16.52 $16.52 51,016
2024-03-07 $16.33 $16.56 $16.33 $16.52 $16.52 31,241
2024-03-06 $16.24 $16.40 $16.13 $16.20 $16.20 41,418
2024-03-05 $16.04 $16.07 $15.88 $15.89 $15.89 29,844
2024-03-04 $15.44 $15.80 $15.40 $15.79 $15.79 67,780
2024-03-01 $14.63 $15.17 $14.57 $15.14 $15.14 39,915
2024-02-29 $14.43 $14.60 $14.32 $14.52 $14.52 40,058
2024-02-28 $14.36 $14.36 $14.14 $14.21 $14.21 20,861
2024-02-27 $14.46 $14.46 $14.30 $14.32 $14.32 15,718
2024-02-26 $14.50 $14.50 $14.33 $14.47 $14.47 15,220
2024-02-23 $14.60 $14.70 $14.32 $14.67 $14.67 46,413
2024-02-22 $14.68 $14.68 $14.50 $14.51 $14.51 23,179
2024-02-21 $14.94 $14.94 $14.57 $14.74 $14.74 14,536
2024-02-20 $15.09 $15.10 $14.89 $14.92 $14.92 30,848
2024-02-16 $14.91 $15.13 $14.91 $15.03 $15.03 12,982
2024-02-15 $14.87 $15.15 $14.87 $14.99 $14.99 21,785
2024-02-14 $14.54 $14.62 $14.47 $14.55 $14.55 23,678
2024-02-13 $15.06 $15.06 $14.43 $14.55 $14.55 28,878
2024-02-12 $15.40 $15.58 $15.40 $15.48 $15.48 8,480
2024-02-09 $15.57 $15.57 $15.00 $15.40 $15.40 11,194
2024-02-08 $15.63 $15.63 $15.49 $15.51 $15.51 57,235
2024-02-07 $15.66 $15.73 $15.61 $15.61 $15.61 12,078
2024-02-06 $15.64 $15.74 $15.56 $15.69 $15.69 16,736
2024-02-05 $15.81 $15.81 $15.41 $15.60 $15.60 29,248
2024-02-02 $15.96 $16.01 $15.83 $15.94 $15.94 19,065
2024-02-01 $16.17 $16.51 $16.16 $16.45 $16.45 25,157
2024-01-31 $16.21 $16.36 $15.97 $15.98 $15.98 17,057
2024-01-30 $16.26 $16.26 $15.93 $16.06 $16.06 16,145
2024-01-29 $16.16 $16.23 $15.82 $16.15 $16.15 23,969
2024-01-26 $16.13 $16.26 $15.93 $16.09 $16.09 11,864
2024-01-25 $15.98 $16.15 $15.97 $16.09 $16.09 17,261
2024-01-24 $16.32 $16.38 $15.76 $15.76 $15.76 19,929
2024-01-23 $15.94 $16.06 $15.82 $16.04 $16.04 31,216
2024-01-22 $15.75 $15.85 $15.66 $15.80 $15.80 10,545
2024-01-19 $15.98 $15.98 $15.69 $15.88 $15.88 6,431
2024-01-18 $15.96 $15.96 $15.77 $15.84 $15.84 7,649
2024-01-17 $15.81 $15.96 $15.64 $15.75 $15.75 41,249
2024-01-16 $16.35 $16.35 $16.01 $16.03 $16.03 72,905
2024-01-12 $16.52 $16.79 $16.26 $16.58 $16.58 89,004
2024-01-11 $16.23 $16.27 $15.78 $16.00 $16.00 26,243
2024-01-10 $16.20 $16.27 $16.12 $16.24 $16.24 6,727
2024-01-09 $16.26 $16.26 $16.05 $16.18 $16.18 13,718
2024-01-08 $16.12 $16.35 $16.08 $16.25 $16.25 61,427
2024-01-05 $16.31 $16.66 $16.25 $16.34 $16.34 43,048
2024-01-04 $16.25 $16.43 $16.25 $16.35 $16.35 52,358
2024-01-03 $16.39 $16.39 $16.12 $16.35 $16.35 14,720
2024-01-02 $17.00 $17.16 $16.70 $16.70 $16.70 50,035
2023-12-29 $17.00 $17.05 $16.76 $17.00 $17.00 53,839
2023-12-28 $17.60 $17.60 $17.13 $17.13 $17.13 28,449
2023-12-27 $17.50 $17.74 $17.43 $17.59 $17.59 15,009
2023-12-26 $17.40 $17.40 $17.28 $17.39 $17.39 12,142
2023-12-22 $17.43 $17.78 $17.33 $17.33 $17.33 58,995
2023-12-21 $17.32 $17.40 $17.26 $17.38 $17.21 17,693
2023-12-20 $17.30 $17.42 $17.09 $17.09 $16.93 18,705
2023-12-19 $17.09 $17.49 $17.09 $17.42 $17.25 32,893
2023-12-18 $16.85 $16.95 $16.68 $16.85 $16.69 18,209
2023-12-15 $16.83 $16.96 $16.74 $16.77 $16.61 7,019
2023-12-14 $16.71 $17.36 $16.71 $16.93 $16.77 85,415
2023-12-13 $15.57 $16.63 $15.57 $16.52 $16.36 44,810
2023-12-12 $16.17 $16.17 $15.60 $15.71 $15.56 34,301
2023-12-11 $16.03 $16.13 $15.95 $16.13 $15.97 39,159
2023-12-08 $16.35 $16.49 $16.13 $16.32 $16.16 30,062
2023-12-07 $16.67 $16.67 $16.42 $16.57 $16.41 16,530
2023-12-06 $16.65 $16.74 $16.49 $16.56 $16.40 13,424
2023-12-05 $16.58 $16.65 $16.32 $16.49 $16.33 55,368
2023-12-04 $17.03 $17.19 $16.76 $16.83 $16.67 28,969
2023-12-01 $16.87 $17.39 $16.87 $17.39 $17.39 100,740
2023-11-30 $16.95 $16.99 $16.60 $16.98 $16.98 10,860
2023-11-29 $17.10 $17.11 $16.93 $17.03 $17.03 18,692
2023-11-28 $16.57 $17.08 $16.52 $17.01 $17.01 71,054
2023-11-27 $16.46 $16.50 $16.29 $16.49 $16.49 120,965
2023-11-24 $15.90 $16.18 $15.90 $16.11 $16.11 1,910
2023-11-22 $16.10 $16.10 $15.87 $16.02 $16.02 7,020
2023-11-21 $15.95 $16.12 $15.93 $15.93 $15.93 32,984
2023-11-20 $15.50 $15.72 $15.50 $15.69 $15.69 6,673
2023-11-17 $15.97 $15.97 $15.62 $15.62 $15.62 12,109
2023-11-16 $15.63 $16.00 $15.63 $15.77 $15.77 78,962
2023-11-15 $15.83 $15.83 $15.53 $15.59 $15.59 8,018
2023-11-14 $15.37 $15.79 $15.37 $15.72 $15.72 40,145
2023-11-13 $14.98 $15.18 $14.93 $14.96 $14.96 72,465
2023-11-10 $15.13 $15.13 $14.95 $15.06 $15.06 20,626
2023-11-09 $15.37 $15.59 $15.25 $15.30 $15.30 20,292
2023-11-08 $15.55 $15.56 $15.15 $15.25 $15.25 19,634
2023-11-07 $15.73 $15.93 $15.39 $15.59 $15.59 15,587
2023-11-06 $16.13 $16.15 $15.96 $15.98 $15.98 14,034
2023-11-03 $15.66 $16.15 $15.66 $16.03 $16.03 34,381
2023-11-02 $15.25 $15.33 $15.11 $15.28 $15.28 10,771
2023-11-01 $15.33 $15.33 $14.94 $15.17 $15.17 75,278
2023-10-31 $15.21 $15.44 $14.89 $15.06 $15.06 22,716
2023-10-30 $15.50 $15.59 $15.23 $15.32 $15.32 43,509
2023-10-27 $15.41 $15.49 $15.12 $15.47 $15.47 22,935
2023-10-26 $15.19 $15.25 $14.89 $15.18 $15.18 25,134
2023-10-25 $15.30 $15.55 $15.23 $15.24 $15.24 29,081
2023-10-24 $15.39 $15.53 $15.38 $15.48 $15.48 30,304
2023-10-23 $15.49 $15.64 $15.43 $15.52 $15.52 8,819
2023-10-20 $15.73 $15.92 $15.59 $15.66 $15.66 24,064
2023-10-19 $15.70 $15.70 $15.40 $15.62 $15.62 47,202
2023-10-18 $15.95 $16.08 $15.62 $15.68 $15.68 121,741
2023-10-17 $15.71 $15.92 $15.67 $15.86 $15.86 11,766
2023-10-16 $15.59 $15.79 $15.50 $15.75 $15.75 14,955
2023-10-13 $15.27 $15.64 $15.27 $15.61 $15.61 26,374
2023-10-12 $15.37 $15.37 $14.79 $14.88 $14.88 34,095
2023-10-11 $15.20 $15.27 $15.13 $15.26 $15.26 32,541
2023-10-10 $14.96 $15.08 $14.95 $15.03 $15.03 10,912
2023-10-09 $14.71 $14.94 $14.71 $14.89 $14.89 11,316
2023-10-06 $14.21 $14.59 $14.16 $14.49 $14.49 27,967
2023-10-05 $14.07 $14.23 $14.03 $14.19 $14.19 33,879
2023-10-04 $14.50 $14.50 $14.00 $14.11 $14.11 18,746
2023-10-03 $14.19 $14.32 $14.09 $14.29 $14.29 27,150
2023-10-02 $14.67 $14.67 $14.24 $14.28 $14.28 25,221
2023-09-29 $15.04 $15.12 $14.71 $14.84 $14.84 11,623
2023-09-28 $14.71 $14.84 $14.70 $14.84 $14.84 27,029
2023-09-27 $14.90 $14.94 $14.56 $14.72 $14.72 41,245
2023-09-26 $15.34 $15.35 $15.02 $15.06 $15.06 47,574
2023-09-25 $15.50 $15.57 $15.30 $15.39 $15.39 39,645
2023-09-22 $15.75 $15.90 $15.57 $15.57 $15.57 11,556
2023-09-21 $15.80 $15.81 $15.60 $15.66 $15.66 35,050
2023-09-20 $15.91 $16.35 $15.91 $16.17 $16.17 13,112
2023-09-19 $16.20 $16.20 $15.84 $15.89 $15.89 11,621
2023-09-18 $16.00 $16.06 $15.90 $16.04 $16.04 9,104
2023-09-15 $16.02 $16.08 $15.92 $15.95 $15.95 30,868
2023-09-14 $15.43 $15.78 $15.43 $15.69 $15.69 42,701
2023-09-13 $15.47 $15.54 $15.38 $15.38 $15.38 10,843
2023-09-12 $15.38 $15.65 $15.35 $15.52 $15.52 8,729
2023-09-11 $15.60 $15.66 $15.44 $15.48 $15.48 7,699
2023-09-08 $15.37 $15.56 $15.33 $15.33 $15.33 17,710
2023-09-07 $15.36 $15.44 $15.31 $15.37 $15.37 21,684
2023-09-06 $15.41 $15.58 $15.38 $15.46 $15.46 18,123
2023-09-05 $15.92 $15.92 $15.48 $15.48 $15.48 42,937
2023-09-01 $16.49 $16.50 $16.14 $16.20 $16.20 13,350
2023-08-31 $16.53 $16.53 $16.17 $16.27 $16.27 15,995
2023-08-30 $16.60 $16.72 $16.47 $16.51 $16.51 16,364
2023-08-29 $16.05 $16.50 $16.05 $16.50 $16.50 27,790
2023-08-28 $15.94 $16.32 $15.92 $16.25 $16.25 123,143
2023-08-25 $16.02 $16.13 $15.72 $15.90 $15.90 115,206
2023-08-24 $15.96 $16.22 $15.88 $16.06 $16.06 81,177
2023-08-23 $15.57 $16.12 $15.57 $16.04 $16.04 32,963
2023-08-22 $15.33 $15.42 $15.29 $15.42 $15.42 23,705
2023-08-21 $15.16 $15.26 $15.02 $15.26 $15.26 23,755
2023-08-18 $15.11 $15.15 $15.00 $15.07 $15.07 27,181
2023-08-17 $15.27 $15.31 $15.05 $15.14 $15.14 40,884
2023-08-16 $15.62 $15.62 $15.31 $15.36 $15.36 25,497
2023-08-15 $15.99 $15.99 $15.55 $15.57 $15.57 11,838
2023-08-14 $16.12 $16.12 $15.85 $15.98 $15.98 18,268
2023-08-11 $16.09 $16.38 $16.09 $16.36 $16.36 18,130
2023-08-10 $16.19 $16.32 $16.15 $16.19 $16.19 4,464
2023-08-09 $16.10 $16.15 $15.96 $16.15 $16.15 23,007
2023-08-08 $16.16 $16.16 $16.01 $16.12 $16.12 12,826
2023-08-07 $16.49 $16.52 $16.28 $16.33 $16.33 34,145
2023-08-04 $16.51 $16.67 $16.26 $16.54 $16.54 60,776
2023-08-03 $16.41 $16.41 $16.29 $16.35 $16.35 9,615
2023-08-02 $16.70 $16.70 $16.27 $16.41 $16.41 12,473
2023-08-01 $17.25 $17.25 $16.82 $16.82 $16.82 30,081
2023-07-31 $17.23 $17.72 $17.23 $17.58 $17.58 16,454
2023-07-28 $17.14 $17.27 $17.05 $17.25 $17.25 16,249
2023-07-27 $17.37 $17.43 $16.97 $16.97 $16.97 55,474
2023-07-26 $17.86 $17.88 $17.66 $17.80 $17.80 8,584
2023-07-25 $17.57 $17.91 $17.57 $17.84 $17.84 8,181
2023-07-24 $17.56 $17.64 $17.42 $17.57 $17.57 20,717
2023-07-21 $17.65 $17.71 $17.56 $17.59 $17.59 18,663
2023-07-20 $17.93 $18.05 $17.64 $17.67 $17.67 65,460
2023-07-19 $18.01 $18.07 $17.94 $17.99 $17.99 17,378
2023-07-18 $17.91 $18.25 $17.91 $18.09 $18.09 22,084
2023-07-17 $17.65 $17.78 $17.42 $17.73 $17.73 13,269
2023-07-14 $17.87 $17.90 $17.66 $17.71 $17.71 22,946
2023-07-13 $17.73 $17.83 $17.65 $17.81 $17.81 27,803
2023-07-12 $17.05 $17.58 $17.05 $17.56 $17.56 29,696
2023-07-11 $16.76 $16.81 $16.62 $16.70 $16.70 29,978
2023-07-10 $16.11 $16.58 $16.07 $16.55 $16.55 36,981
2023-07-07 $16.00 $16.36 $16.00 $16.19 $16.19 29,605
2023-07-06 $16.18 $16.18 $15.88 $15.96 $15.96 20,778
2023-07-05 $16.83 $16.99 $16.37 $16.38 $16.38 34,231
2023-07-03 $16.53 $16.80 $16.53 $16.79 $16.79 14,635
2023-06-30 $16.38 $16.49 $16.25 $16.49 $16.49 23,739
2023-06-29 $15.94 $16.23 $15.82 $16.23 $16.23 21,051
2023-06-28 $16.09 $16.11 $15.94 $16.00 $16.00 24,007
2023-06-27 $16.39 $16.39 $16.16 $16.27 $16.27 13,595
2023-06-26 $16.53 $16.64 $16.40 $16.59 $16.59 17,617
2023-06-23 $16.40 $16.64 $16.31 $16.44 $16.44 22,948
2023-06-22 $16.39 $16.47 $16.25 $16.43 $16.43 100,611
2023-06-21 $16.76 $16.76 $16.44 $16.63 $16.63 16,624
2023-06-20 $17.24 $17.24 $16.78 $16.82 $16.82 38,495
2023-06-16 $17.69 $17.75 $17.60 $17.62 $17.62 37,777
2023-06-15 $17.49 $17.53 $17.34 $17.45 $17.45 25,192
2023-06-14 $17.72 $17.84 $17.42 $17.60 $17.60 8,322
2023-06-13 $17.76 $17.84 $17.53 $17.55 $17.55 14,455
2023-06-12 $17.51 $17.65 $17.31 $17.63 $17.63 13,177
2023-06-09 $17.81 $17.94 $17.70 $17.71 $17.71 15,750
2023-06-08 $17.90 $18.10 $17.90 $17.96 $17.96 20,820
2023-06-07 $18.50 $18.55 $17.78 $17.80 $17.80 32,051
2023-06-06 $17.99 $18.24 $17.97 $18.21 $18.21 33,308
2023-06-05 $17.87 $18.17 $17.86 $18.12 $18.12 35,100
2023-06-02 $18.25 $18.43 $17.88 $17.98 $17.98 104,453
2023-06-01 $17.88 $18.51 $17.86 $18.32 $18.32 56,117
2023-05-31 $17.24 $17.81 $17.24 $17.74 $17.74 36,249
2023-05-30 $17.56 $17.56 $17.22 $17.26 $17.26 64,377
2023-05-26 $17.52 $17.57 $17.31 $17.36 $17.36 26,022
2023-05-25 $17.62 $17.62 $17.27 $17.33 $17.33 53,831
2023-05-24 $18.29 $18.29 $17.68 $17.71 $17.71 54,402
2023-05-23 $18.28 $18.30 $18.13 $18.23 $18.23 73,652
2023-05-22 $18.49 $18.57 $18.38 $18.39 $18.39 27,206
2023-05-19 $18.50 $18.77 $18.35 $18.49 $18.49 72,073
2023-05-18 $18.48 $18.48 $18.06 $18.32 $18.32 51,250
2023-05-17 $18.84 $18.84 $18.58 $18.73 $18.73 24,065
2023-05-16 $19.31 $19.33 $18.80 $18.88 $18.88 67,112
2023-05-15 $19.37 $19.59 $19.37 $19.46 $19.46 15,726
2023-05-12 $19.14 $19.41 $19.01 $19.25 $19.25 35,294
2023-05-11 $19.95 $19.95 $19.23 $19.23 $19.23 76,862
2023-05-10 $20.61 $20.61 $19.93 $20.24 $20.24 49,983
2023-05-09 $20.54 $20.54 $20.31 $20.49 $20.49 51,985
2023-05-08 $20.50 $20.74 $20.50 $20.65 $20.65 49,000
2023-05-05 $20.08 $20.63 $19.96 $20.51 $20.51 52,974
2023-05-04 $20.18 $20.88 $20.12 $20.54 $20.54 60,909
2023-05-03 $19.77 $20.11 $19.76 $20.01 $20.01 93,727
2023-05-02 $19.05 $19.73 $18.86 $19.73 $19.73 30,828
2023-05-01 $19.26 $19.34 $18.98 $19.11 $19.11 138,272
2023-04-28 $19.11 $19.23 $19.00 $19.10 $19.10 7,299
2023-04-27 $18.98 $19.25 $18.81 $19.25 $19.25 27,570
2023-04-26 $19.19 $19.21 $18.88 $18.98 $18.98 14,334
2023-04-25 $19.10 $19.10 $18.75 $19.02 $19.02 18,109
2023-04-24 $18.90 $19.16 $18.87 $19.10 $19.10 24,771
2023-04-21 $19.16 $19.21 $18.83 $18.97 $18.97 32,633
2023-04-20 $19.47 $19.48 $19.26 $19.31 $19.31 9,480
2023-04-19 $19.36 $19.39 $19.21 $19.23 $19.23 17,652
2023-04-18 $19.61 $19.88 $19.50 $19.68 $19.68 67,676
2023-04-17 $19.69 $19.69 $19.30 $19.40 $19.40 38,573
2023-04-14 $20.11 $20.19 $19.56 $19.90 $19.90 66,893
2023-04-13 $19.91 $20.44 $19.90 $20.31 $20.31 64,597
2023-04-12 $19.75 $19.75 $19.42 $19.64 $19.64 17,875
2023-04-11 $19.12 $19.58 $19.07 $19.41 $19.41 55,905
2023-04-10 $18.86 $19.10 $18.78 $18.94 $18.94 56,880
2023-04-06 $19.03 $19.25 $18.77 $19.15 $19.15 37,550
2023-04-05 $19.15 $19.22 $18.81 $19.04 $19.04 30,246
2023-04-04 $18.50 $19.03 $18.40 $18.85 $18.85 67,172
2023-04-03 $18.10 $18.48 $17.97 $18.41 $18.41 53,015
2023-03-31 $18.17 $18.19 $17.88 $17.97 $17.97 18,017
2023-03-30 $17.90 $18.13 $17.86 $18.12 $18.12 29,383
2023-03-29 $17.75 $17.98 $17.75 $17.75 $17.75 15,691
2023-03-28 $17.38 $17.85 $17.33 $17.83 $17.83 52,964
2023-03-27 $17.11 $17.40 $16.94 $17.38 $17.38 24,809
2023-03-24 $17.48 $17.54 $17.29 $17.37 $17.37 25,371
2023-03-23 $17.10 $17.53 $17.09 $17.36 $17.36 40,895
2023-03-22 $16.72 $17.31 $16.67 $17.02 $17.02 53,555
2023-03-21 $16.94 $17.01 $16.46 $16.60 $16.60 33,051
2023-03-20 $17.04 $17.18 $16.93 $17.16 $17.16 48,170
2023-03-17 $16.10 $16.95 $16.01 $16.78 $16.78 30,863
2023-03-16 $16.10 $16.10 $15.65 $15.85 $15.85 9,655
2023-03-15 $16.21 $16.33 $15.92 $16.01 $16.01 25,694
2023-03-14 $15.81 $16.06 $15.81 $16.05 $16.05 6,704
2023-03-13 $15.66 $16.02 $15.59 $15.83 $15.83 47,206
2023-03-10 $14.81 $15.34 $14.81 $14.98 $14.98 33,961
2023-03-09 $14.88 $15.07 $14.65 $14.70 $14.70 40,135
2023-03-08 $14.83 $15.07 $14.73 $14.80 $14.80 26,715
2023-03-07 $15.34 $15.34 $14.89 $14.92 $14.92 23,012
2023-03-06 $15.95 $15.95 $15.47 $15.56 $15.56 29,457
2023-03-03 $15.81 $16.02 $15.81 $15.95 $15.95 11,136
2023-03-02 $15.66 $15.75 $15.57 $15.75 $15.75 8,543
2023-03-01 $15.70 $15.80 $15.46 $15.75 $15.75 19,268
2023-02-28 $15.10 $15.36 $15.06 $15.30 $15.30 16,924
2023-02-27 $14.91 $15.14 $14.82 $15.06 $15.06 16,437
2023-02-24 $15.00 $15.02 $14.68 $14.87 $14.87 86,370
2023-02-23 $15.19 $15.21 $14.98 $15.02 $15.02 21,200
2023-02-22 $15.46 $15.46 $15.07 $15.10 $15.10 41,152
2023-02-21 $15.60 $15.79 $15.44 $15.49 $15.49 29,721
2023-02-17 $15.62 $15.80 $15.35 $15.69 $15.69 30,998
2023-02-16 $15.70 $15.88 $15.47 $15.82 $15.82 14,230
2023-02-15 $15.88 $15.88 $15.67 $15.78 $15.78 21,085
2023-02-14 $16.16 $16.33 $15.83 $16.21 $16.21 21,974
2023-02-13 $16.15 $16.28 $16.10 $16.15 $16.15 13,713
2023-02-10 $16.15 $16.34 $16.06 $16.19 $16.19 34,120
2023-02-09 $16.73 $16.80 $16.23 $16.29 $16.29 17,987
2023-02-08 $16.86 $16.86 $16.58 $16.60 $16.60 25,786
2023-02-07 $16.56 $16.88 $16.56 $16.75 $16.75 26,599
2023-02-06 $16.55 $16.65 $16.50 $16.59 $16.59 29,471
2023-02-03 $16.95 $17.10 $16.64 $16.74 $16.74 86,717
2023-02-02 $17.99 $17.99 $17.34 $17.42 $17.42 21,464
2023-02-01 $17.46 $17.94 $17.38 $17.91 $17.91 113,903
2023-01-31 $17.35 $17.55 $17.34 $17.54 $17.54 23,357
2023-01-30 $17.58 $17.69 $17.39 $17.44 $17.44 34,947
2023-01-27 $17.80 $17.95 $17.62 $17.70 $17.70 37,846
2023-01-26 $18.22 $18.26 $17.86 $18.01 $18.01 39,121
2023-01-25 $17.77 $18.43 $17.77 $18.22 $18.22 44,302
2023-01-24 $17.72 $17.98 $17.49 $17.95 $17.95 15,919
2023-01-23 $17.63 $17.82 $17.53 $17.72 $17.72 11,955
2023-01-20 $17.53 $17.80 $17.37 $17.80 $17.80 14,057
2023-01-19 $17.33 $17.62 $17.16 $17.61 $17.61 32,362
2023-01-18 $17.41 $17.63 $17.17 $17.26 $17.26 25,654
2023-01-17 $17.65 $17.65 $17.17 $17.27 $17.27 24,647
2023-01-13 $17.55 $17.85 $17.34 $17.83 $17.83 35,322
2023-01-12 $17.47 $17.55 $17.25 $17.47 $17.47 22,429
2023-01-11 $17.34 $17.34 $16.88 $17.27 $17.27 21,707
2023-01-10 $17.08 $17.30 $17.05 $17.30 $17.30 13,581
2023-01-09 $17.28 $17.34 $17.00 $17.01 $17.01 46,856
2023-01-06 $16.89 $17.14 $16.69 $17.00 $17.00 26,172
2023-01-05 $16.59 $16.59 $16.20 $16.51 $16.51 19,379
2023-01-04 $16.15 $16.66 $16.10 $16.66 $16.66 27,558
2023-01-03 $15.65 $16.11 $15.65 $15.92 $15.92 23,184
2022-12-30 $15.67 $15.71 $15.41 $15.51 $15.51 15,557
2022-12-29 $15.73 $15.78 $15.25 $15.63 $15.63 36,999
2022-12-28 $15.97 $15.97 $15.51 $15.52 $15.52 36,540
2022-12-27 $15.58 $16.12 $15.56 $15.97 $15.97 20,078
2022-12-23 $15.56 $15.69 $15.38 $15.56 $15.56 8,591
2022-12-22 $15.69 $15.74 $15.42 $15.71 $15.47 15,485
2022-12-21 $15.72 $15.97 $15.72 $15.94 $15.70 15,555
2022-12-20 $15.30 $15.69 $15.30 $15.61 $15.37 18,057
2022-12-19 $15.19 $15.35 $14.93 $15.05 $14.82 19,697
2022-12-16 $14.92 $15.28 $14.92 $15.14 $14.91 59,612
2022-12-15 $15.37 $15.47 $15.10 $15.13 $14.90 29,860
2022-12-14 $15.88 $15.97 $15.70 $15.84 $15.60 134,648
2022-12-13 $16.20 $16.28 $15.75 $15.94 $15.70 23,840
2022-12-12 $15.62 $15.62 $15.27 $15.53 $15.29 19,572
2022-12-09 $16.13 $16.23 $15.71 $15.71 $15.47 19,175
2022-12-08 $16.06 $16.19 $15.88 $15.97 $15.73 11,144
2022-12-07 $15.58 $15.97 $15.58 $15.89 $15.65 19,868
2022-12-06 $15.67 $15.70 $15.52 $15.57 $15.33 10,017
2022-12-05 $16.10 $16.10 $15.30 $15.57 $15.33 27,335
2022-12-02 $16.02 $16.25 $15.92 $16.22 $15.97 30,236
2022-12-01 $15.82 $16.25 $15.82 $16.15 $15.90 30,622
2022-11-30 $15.43 $15.75 $15.27 $15.65 $15.41 28,767
2022-11-29 $15.04 $15.26 $15.02 $15.24 $15.01 6,856
2022-11-28 $15.40 $15.40 $14.75 $14.82 $14.59 9,903
2022-11-25 $15.49 $15.53 $15.39 $15.43 $15.43 4,596
2022-11-23 $15.26 $15.54 $15.14 $15.50 $15.50 24,259
2022-11-22 $14.79 $15.31 $14.79 $15.31 $15.31 8,078
2022-11-21 $14.63 $14.68 $14.43 $14.64 $14.64 5,686
2022-11-18 $14.63 $14.73 $14.55 $14.73 $14.73 6,039
2022-11-17 $14.59 $14.66 $14.45 $14.62 $14.62 14,403
2022-11-16 $15.06 $15.09 $14.85 $14.88 $14.88 11,459
2022-11-15 $15.40 $15.40 $15.02 $15.12 $15.12 17,006
2022-11-14 $15.25 $15.36 $15.21 $15.28 $15.28 15,043
2022-11-11 $15.38 $15.46 $15.22 $15.42 $15.42 18,955
2022-11-10 $15.01 $15.35 $14.95 $15.30 $15.30 32,165
2022-11-09 $14.35 $14.54 $14.20 $14.22 $14.22 6,533
2022-11-08 $13.77 $14.56 $13.48 $14.37 $14.37 33,310
2022-11-07 $13.59 $13.77 $13.48 $13.75 $13.75 20,569
2022-11-04 $12.90 $13.47 $12.90 $13.47 $13.47 37,959
2022-11-03 $12.30 $12.43 $12.21 $12.26 $12.26 12,444
2022-11-02 $13.29 $13.29 $12.48 $12.51 $12.51 18,536
2022-11-01 $13.25 $13.32 $13.13 $13.16 $13.16 10,710
2022-10-31 $13.01 $13.04 $12.86 $12.88 $12.88 11,594
2022-10-28 $13.11 $13.18 $12.92 $13.15 $13.15 12,730
2022-10-27 $13.44 $13.49 $13.24 $13.24 $13.24 16,371
2022-10-26 $13.24 $13.50 $13.23 $13.40 $13.40 13,288
2022-10-25 $12.76 $13.05 $12.76 $13.01 $13.01 26,718
2022-10-24 $12.83 $12.83 $12.55 $12.76 $12.76 19,411
2022-10-21 $12.65 $12.92 $12.50 $12.92 $12.92 6,522
2022-10-20 $12.34 $12.67 $12.21 $12.33 $12.33 22,537
2022-10-19 $12.28 $12.36 $12.15 $12.24 $12.24 13,459
2022-10-18 $12.61 $12.66 $12.48 $12.63 $12.63 11,190
2022-10-17 $12.57 $12.65 $12.45 $12.45 $12.45 11,871
2022-10-14 $12.70 $12.70 $12.06 $12.10 $12.10 14,718
2022-10-13 $12.35 $12.70 $12.03 $12.70 $12.70 16,366
2022-10-12 $12.66 $12.72 $12.49 $12.67 $12.67 8,668
2022-10-11 $12.81 $13.13 $12.63 $12.63 $12.63 23,060
2022-10-10 $12.76 $12.87 $12.66 $12.69 $12.69 58,364
2022-10-07 $13.33 $13.33 $12.92 $12.92 $12.92 28,289
2022-10-06 $13.41 $13.57 $13.30 $13.55 $13.55 6,567
2022-10-05 $13.44 $13.45 $13.13 $13.41 $13.41 26,607
2022-10-04 $13.70 $13.80 $13.45 $13.71 $13.71 77,245
2022-10-03 $12.88 $13.29 $12.83 $13.22 $13.22 38,542
2022-09-30 $12.40 $12.89 $12.40 $12.73 $12.73 55,608
2022-09-29 $12.21 $12.37 $12.03 $12.37 $12.37 14,785
2022-09-28 $11.72 $12.29 $11.72 $12.27 $12.27 26,169
2022-09-27 $11.56 $11.99 $11.44 $11.50 $11.50 14,024
2022-09-26 $11.74 $11.79 $11.30 $11.41 $11.41 30,802
2022-09-23 $12.16 $12.16 $11.63 $11.78 $11.78 40,574
2022-09-22 $12.60 $12.70 $12.39 $12.50 $12.50 21,781
2022-09-21 $12.55 $12.90 $12.45 $12.57 $12.57 15,759
2022-09-20 $12.64 $12.64 $12.45 $12.55 $12.55 31,563
2022-09-19 $12.61 $12.84 $12.44 $12.84 $12.84 112,239
2022-09-16 $12.48 $12.76 $12.32 $12.63 $12.63 21,222
2022-09-15 $12.84 $13.04 $12.55 $12.66 $12.66 24,476
2022-09-14 $13.12 $13.19 $13.00 $13.05 $13.05 6,760
2022-09-13 $13.28 $13.49 $13.01 $13.04 $13.04 14,265
2022-09-12 $13.71 $13.72 $13.46 $13.62 $13.62 21,312
2022-09-09 $13.20 $13.40 $13.20 $13.34 $13.34 10,462
2022-09-08 $12.80 $12.98 $12.79 $12.95 $12.95 10,884
2022-09-07 $12.53 $13.03 $12.50 $12.94 $12.94 13,377
2022-09-06 $12.70 $12.88 $12.51 $12.58 $12.58 52,447
2022-09-02 $12.51 $12.85 $12.45 $12.69 $12.69 185,945
2022-09-01 $12.54 $12.55 $12.26 $12.28 $12.28 39,056
2022-08-31 $12.85 $12.97 $12.78 $12.82 $12.82 22,635
2022-08-30 $13.21 $13.21 $12.87 $12.89 $12.89 36,322
2022-08-29 $13.40 $13.51 $13.25 $13.26 $13.26 34,238
2022-08-26 $14.05 $14.05 $13.46 $13.50 $13.50 21,709
2022-08-25 $14.25 $14.25 $14.03 $14.12 $14.12 10,652
2022-08-24 $13.86 $14.04 $13.79 $14.03 $14.03 11,657
2022-08-23 $13.58 $14.08 $13.58 $13.90 $13.90 45,287
2022-08-22 $13.42 $13.58 $13.35 $13.55 $13.55 99,246
2022-08-19 $13.96 $13.96 $13.58 $13.61 $13.61 17,397
2022-08-18 $14.06 $14.07 $13.90 $14.03 $14.03 10,849
2022-08-17 $14.35 $14.35 $13.88 $14.03 $14.03 17,827
2022-08-16 $14.45 $14.52 $14.35 $14.45 $14.45 27,607
2022-08-15 $14.50 $14.57 $14.33 $14.47 $14.47 17,398
2022-08-12 $14.65 $14.88 $14.65 $14.85 $14.85 16,124
2022-08-11 $14.96 $15.04 $14.62 $14.62 $14.62 16,183
2022-08-10 $14.83 $15.15 $14.79 $14.85 $14.85 28,214
2022-08-09 $14.88 $14.88 $14.57 $14.65 $14.65 29,549
2022-08-08 $14.59 $14.86 $14.55 $14.80 $14.80 17,374
2022-08-05 $14.17 $14.38 $14.02 $14.38 $14.38 34,652
2022-08-04 $14.09 $14.55 $14.01 $14.49 $14.49 18,081
2022-08-03 $14.18 $14.20 $13.84 $13.92 $13.92 25,998
2022-08-02 $14.30 $14.51 $14.16 $14.16 $14.16 10,827
2022-08-01 $14.46 $14.49 $14.22 $14.32 $14.32 27,837
2022-07-29 $14.33 $14.40 $13.99 $14.38 $14.38 18,352
2022-07-28 $14.16 $14.32 $13.99 $14.14 $14.14 38,829
2022-07-27 $13.51 $13.92 $13.44 $13.83 $13.83 34,714
2022-07-26 $13.33 $13.53 $13.33 $13.50 $13.50 24,720
2022-07-25 $13.54 $13.54 $13.21 $13.29 $13.29 45,623
2022-07-22 $13.72 $14.00 $13.50 $13.52 $13.52 47,071
2022-07-21 $13.26 $13.61 $13.26 $13.61 $13.61 36,300
2022-07-20 $13.69 $13.69 $13.23 $13.26 $13.26 36,618
2022-07-19 $13.65 $13.72 $13.51 $13.57 $13.57 12,588
2022-07-18 $13.66 $13.77 $13.47 $13.49 $13.49 38,150
2022-07-15 $13.58 $13.58 $13.28 $13.40 $13.40 17,823
2022-07-14 $13.48 $13.53 $13.06 $13.42 $13.42 36,719
2022-07-13 $13.67 $14.15 $13.60 $13.95 $13.95 41,319
2022-07-12 $13.82 $13.99 $13.64 $13.69 $13.69 40,460
2022-07-11 $13.89 $14.07 $13.84 $13.95 $13.95 21,776
2022-07-08 $14.28 $14.31 $14.02 $14.17 $14.17 18,427
2022-07-07 $14.08 $14.29 $13.95 $14.23 $14.23 178,152
2022-07-06 $14.00 $14.10 $13.61 $13.84 $13.84 59,140
2022-07-05 $14.49 $14.49 $13.85 $14.06 $14.06 41,930
2022-07-01 $14.21 $14.78 $14.16 $14.74 $14.74 27,188
2022-06-30 $14.76 $14.80 $14.43 $14.43 $14.43 18,985
2022-06-29 $15.19 $15.20 $14.76 $14.85 $14.85 16,904
2022-06-28 $15.41 $15.41 $15.06 $15.10 $15.10 10,379
2022-06-27 $15.42 $15.48 $15.31 $15.47 $15.47 18,047
2022-06-24 $15.08 $15.42 $14.85 $15.41 $15.41 11,450
2022-06-23 $15.62 $15.62 $14.83 $14.98 $14.98 31,817
2022-06-22 $15.86 $16.10 $15.63 $15.63 $15.63 19,249
2022-06-21 $15.83 $16.19 $15.80 $15.96 $15.96 23,275
2022-06-17 $16.07 $16.07 $15.69 $15.79 $15.79 15,284
2022-06-16 $15.84 $16.20 $15.49 $16.10 $16.10 40,321
2022-06-15 $15.89 $16.10 $15.51 $15.88 $15.88 35,264
2022-06-14 $15.95 $15.96 $15.38 $15.56 $15.56 30,198
2022-06-13 $16.55 $16.55 $15.92 $16.00 $16.00 49,881
2022-06-10 $16.15 $17.20 $16.15 $17.12 $17.12 32,704
2022-06-09 $16.93 $16.97 $16.48 $16.49 $16.49 39,228
2022-06-08 $17.11 $17.22 $16.97 $17.15 $17.15 11,412
2022-06-07 $17.20 $17.36 $17.11 $17.25 $17.25 13,246
2022-06-06 $17.54 $17.54 $17.05 $17.25 $17.25 33,011
2022-06-03 $17.71 $17.80 $17.40 $17.46 $17.46 10,046
2022-06-02 $17.22 $17.90 $17.22 $17.86 $17.86 25,805
2022-06-01 $17.08 $17.20 $16.88 $17.08 $17.08 11,818
2022-05-31 $17.31 $17.51 $16.91 $16.95 $16.95 32,069
2022-05-27 $17.45 $17.53 $17.25 $17.33 $17.33 19,680
2022-05-26 $17.31 $17.48 $17.19 $17.35 $17.35 23,269
2022-05-25 $17.30 $17.36 $17.14 $17.29 $17.29 8,523
2022-05-24 $17.24 $17.60 $17.12 $17.44 $17.44 27,853
2022-05-23 $17.37 $17.52 $17.21 $17.22 $17.22 13,563
2022-05-20 $17.21 $17.21 $16.80 $17.06 $17.06 26,042
2022-05-19 $16.61 $17.26 $16.61 $17.10 $17.10 48,559
2022-05-18 $16.71 $16.71 $16.25 $16.27 $16.27 26,974
2022-05-17 $16.81 $16.97 $16.65 $16.79 $16.79 17,661
2022-05-16 $16.53 $16.69 $16.53 $16.63 $16.63 14,799
2022-05-13 $16.16 $16.71 $16.15 $16.53 $16.53 17,487
2022-05-12 $16.72 $16.72 $15.76 $16.03 $16.03 63,100
2022-05-11 $17.38 $17.62 $17.01 $17.06 $17.06 19,740
2022-05-10 $17.53 $17.70 $16.95 $17.03 $17.03 70,182
2022-05-09 $18.03 $18.09 $17.31 $17.33 $17.33 64,192
2022-05-06 $18.60 $18.61 $18.33 $18.33 $18.33 22,313
2022-05-05 $19.65 $19.65 $18.50 $18.73 $18.73 20,638
2022-05-04 $18.93 $19.45 $18.80 $19.43 $19.43 26,602
2022-05-03 $18.82 $19.34 $18.82 $19.16 $19.16 20,502
2022-05-02 $18.74 $18.82 $18.50 $18.82 $18.82 47,297
2022-04-29 $19.65 $19.68 $19.12 $19.18 $19.18 44,285
2022-04-28 $19.02 $19.38 $18.76 $19.34 $19.34 36,031
2022-04-27 $19.09 $19.26 $18.85 $18.85 $18.85 38,040
2022-04-26 $19.61 $19.61 $19.08 $19.08 $19.08 12,504
2022-04-25 $19.50 $19.65 $19.05 $19.54 $19.54 92,275
2022-04-22 $20.50 $20.65 $20.11 $20.22 $20.22 52,795
2022-04-21 $21.61 $21.61 $20.71 $20.89 $20.89 56,811
2022-04-20 $21.55 $21.91 $21.34 $21.86 $21.86 31,403
2022-04-19 $21.76 $21.83 $21.48 $21.55 $21.55 26,797
2022-04-18 $22.41 $22.41 $21.87 $21.95 $21.95 24,498
2022-04-14 $22.01 $22.13 $21.78 $22.10 $22.10 19,491
2022-04-13 $21.93 $22.19 $21.80 $22.16 $22.16 26,088
2022-04-12 $22.00 $22.02 $21.68 $21.72 $21.72 42,107
2022-04-11 $21.85 $21.97 $21.44 $21.65 $21.65 40,010
2022-04-08 $21.22 $21.64 $21.22 $21.59 $21.59 27,001
2022-04-07 $20.80 $21.16 $20.73 $21.03 $21.03 14,368
2022-04-06 $20.94 $21.05 $20.65 $20.81 $20.81 17,884
2022-04-05 $21.56 $21.74 $20.74 $20.89 $20.89 27,688
2022-04-04 $21.60 $21.74 $21.16 $21.34 $21.34 38,945
2022-04-01 $21.06 $21.56 $21.00 $21.50 $21.50 33,458
2022-03-31 $21.17 $21.31 $20.94 $20.97 $20.97 29,141
2022-03-30 $20.95 $21.25 $20.95 $21.03 $21.03 36,241
2022-03-29 $20.25 $20.77 $20.11 $20.75 $20.75 30,439
2022-03-28 $21.00 $21.00 $20.51 $20.56 $20.56 33,287
2022-03-25 $21.08 $21.31 $21.06 $21.31 $21.31 31,391
2022-03-24 $21.34 $21.62 $21.29 $21.31 $21.31 29,077
2022-03-23 $21.08 $21.37 $21.00 $21.37 $21.37 14,920
2022-03-22 $21.18 $21.18 $20.74 $20.90 $20.90 22,002
2022-03-21 $20.93 $21.34 $20.93 $21.17 $21.17 30,152
2022-03-18 $20.83 $20.99 $20.64 $20.76 $20.76 22,457
2022-03-17 $20.65 $21.35 $20.65 $21.00 $21.00 61,135
2022-03-16 $20.38 $20.53 $20.00 $20.45 $20.45 51,955
2022-03-15 $19.65 $20.58 $19.64 $20.40 $20.40 25,626
2022-03-14 $20.77 $20.81 $20.09 $20.27 $20.27 68,022
2022-03-11 $21.04 $21.30 $20.89 $21.10 $21.10 27,486
2022-03-10 $21.28 $21.71 $21.23 $21.59 $21.59 58,540
2022-03-09 $20.28 $21.33 $20.23 $21.28 $21.28 120,883
2022-03-08 $21.53 $21.95 $21.00 $21.22 $21.22 102,676
2022-03-07 $21.24 $21.55 $21.01 $21.34 $21.34 133,404
2022-03-04 $20.75 $21.08 $20.52 $20.97 $20.97 63,698
2022-03-03 $20.62 $20.69 $20.32 $20.69 $20.69 23,336
2022-03-02 $20.59 $20.69 $20.36 $20.61 $20.61 51,408
2022-03-01 $20.19 $20.70 $20.10 $20.70 $20.70 187,087
2022-02-28 $20.15 $20.15 $19.71 $20.01 $20.01 67,039
2022-02-25 $19.10 $19.69 $19.01 $19.57 $19.57 36,865
2022-02-24 $20.14 $20.17 $19.00 $19.26 $19.26 85,004
2022-02-23 $19.20 $19.57 $18.94 $19.40 $19.40 44,649
2022-02-22 $19.52 $19.65 $19.08 $19.21 $19.21 58,036
2022-02-18 $19.51 $19.56 $19.20 $19.40 $19.40 38,721
2022-02-17 $19.22 $19.74 $19.17 $19.59 $19.59 41,937
2022-02-16 $18.59 $19.02 $18.59 $18.98 $18.98 22,770
2022-02-15 $18.29 $18.54 $18.08 $18.52 $18.52 25,905
2022-02-14 $18.68 $18.81 $18.59 $18.80 $18.80 67,335
2022-02-11 $17.65 $18.67 $17.65 $18.56 $18.56 35,660
2022-02-10 $17.95 $18.30 $17.59 $17.61 $17.61 13,924
2022-02-09 $18.10 $18.19 $17.95 $17.95 $17.95 31,335
2022-02-08 $17.72 $18.10 $17.72 $18.05 $18.05 13,273
2022-02-07 $17.38 $17.90 $17.38 $17.76 $17.76 21,884
2022-02-04 $17.02 $17.34 $17.02 $17.26 $17.26 5,943
2022-02-03 $17.16 $17.36 $16.97 $17.07 $17.07 22,333
2022-02-02 $17.47 $17.58 $17.24 $17.31 $17.31 18,433
2022-02-01 $17.43 $17.47 $17.15 $17.35 $17.35 15,705
2022-01-31 $16.94 $17.24 $16.87 $17.23 $17.23 24,562
2022-01-28 $16.72 $16.76 $16.46 $16.76 $16.76 36,118
2022-01-27 $17.12 $17.27 $16.89 $16.96 $16.96 26,414
2022-01-26 $17.70 $17.97 $17.28 $17.37 $17.37 26,625
2022-01-25 $17.38 $17.82 $17.19 $17.81 $17.81 27,465
2022-01-24 $17.59 $17.59 $16.92 $17.46 $17.46 37,318
2022-01-21 $18.20 $18.23 $17.66 $17.76 $17.76 27,253
2022-01-20 $18.53 $18.65 $18.13 $18.17 $18.17 23,042
2022-01-19 $17.49 $18.48 $17.49 $18.46 $18.46 110,008
2022-01-18 $17.33 $17.46 $17.07 $17.22 $17.22 32,071
2022-01-14 $17.53 $17.61 $17.27 $17.48 $17.48 55,089
2022-01-13 $17.87 $17.91 $17.54 $17.54 $17.54 53,561
2022-01-12 $17.71 $17.94 $17.62 $17.94 $17.94 39,301
2022-01-11 $17.31 $17.61 $17.13 $17.60 $17.60 88,779
2022-01-10 $16.81 $17.17 $16.68 $17.12 $17.12 35,042
2022-01-07 $16.81 $16.97 $16.64 $16.82 $16.82 20,936
2022-01-06 $17.01 $17.13 $16.70 $16.75 $16.75 35,355
2022-01-05 $17.90 $17.98 $17.33 $17.37 $17.37 40,382
2022-01-04 $17.60 $17.86 $17.60 $17.62 $17.62 15,364
2022-01-03 $17.62 $17.76 $17.50 $17.61 $17.61 26,639
2021-12-31 $17.89 $17.98 $17.77 $17.83 $17.83 26,570
2021-12-30 $17.58 $17.79 $17.56 $17.74 $17.74 29,267
2021-12-29 $17.35 $17.72 $17.35 $17.58 $17.58 10,983
2021-12-28 $17.96 $17.96 $17.56 $17.56 $17.56 25,939
2021-12-27 $17.70 $17.87 $17.58 $17.79 $17.79 70,720
2021-12-23 $17.54 $17.76 $17.41 $17.70 $17.70 27,099
2021-12-22 $17.46 $17.75 $17.39 $17.75 $17.52 14,439
2021-12-21 $17.33 $17.58 $17.28 $17.46 $17.24 27,657
2021-12-20 $17.23 $17.26 $17.00 $17.19 $16.97 35,408
2021-12-17 $17.34 $17.55 $17.31 $17.31 $17.09 31,328
2021-12-16 $16.89 $17.36 $16.89 $17.33 $17.11 27,343
2021-12-15 $16.75 $16.77 $16.29 $16.65 $16.44 28,711
2021-12-14 $17.05 $17.16 $16.86 $16.88 $16.67 35,415
2021-12-13 $17.34 $17.52 $17.18 $17.24 $17.02 22,966
2021-12-10 $17.47 $17.52 $17.30 $17.35 $17.13 36,735
2021-12-09 $17.83 $17.83 $17.36 $17.49 $17.27 14,392
2021-12-08 $17.97 $17.97 $17.77 $17.94 $17.71 23,077
2021-12-07 $17.68 $17.95 $17.68 $17.84 $17.61 15,539
2021-12-06 $17.46 $17.73 $17.28 $17.66 $17.44 26,796
2021-12-03 $17.54 $17.73 $17.25 $17.46 $17.24 26,987
2021-12-02 $17.78 $17.90 $17.31 $17.47 $17.25 39,525
2021-12-01 $18.59 $18.61 $17.66 $17.66 $17.44 24,486
2021-11-30 $18.37 $18.77 $18.08 $18.22 $17.99 27,903
2021-11-29 $18.14 $18.23 $18.01 $18.17 $17.94 20,640
2021-11-26 $18.40 $18.40 $17.79 $18.02 $17.79 33,771
2021-11-24 $18.30 $18.41 $18.25 $18.35 $18.11 13,173
2021-11-23 $18.51 $18.76 $18.25 $18.45 $18.22 40,704
2021-11-22 $19.07 $19.14 $18.70 $18.88 $18.64 43,200
2021-11-19 $19.72 $19.77 $19.28 $19.28 $19.03 38,211
2021-11-18 $19.88 $19.99 $19.67 $19.71 $19.46 46,567
2021-11-17 $20.01 $20.22 $19.96 $20.03 $19.77 23,184
2021-11-16 $20.10 $20.15 $19.85 $19.85 $19.60 29,623
2021-11-15 $20.17 $20.24 $20.00 $20.19 $19.93 34,427
2021-11-12 $19.81 $20.19 $19.56 $20.12 $19.86 39,212
2021-11-11 $19.64 $19.96 $19.64 $19.90 $19.65 35,983
2021-11-10 $19.48 $19.60 $19.08 $19.19 $18.95 40,883
2021-11-09 $18.77 $19.03 $18.66 $19.02 $18.78 50,448
2021-11-08 $18.83 $18.85 $18.62 $18.77 $18.53 24,368
2021-11-05 $18.33 $18.69 $18.18 $18.68 $18.44 29,016
2021-11-04 $18.50 $18.72 $18.22 $18.27 $18.04 16,666
2021-11-03 $17.97 $18.31 $17.74 $18.31 $18.08 33,561
2021-11-02 $18.01 $18.04 $17.88 $17.96 $17.73 32,733
2021-11-01 $18.24 $18.28 $18.00 $18.17 $17.94 12,924
2021-10-29 $18.33 $18.34 $18.06 $18.10 $17.87 22,177
2021-10-28 $18.75 $18.75 $18.48 $18.53 $18.29 15,910
2021-10-27 $18.61 $18.75 $18.58 $18.70 $18.46 20,861
2021-10-26 $18.65 $18.77 $18.57 $18.61 $18.37 23,459
2021-10-25 $18.73 $18.98 $18.66 $18.87 $18.63 27,604
2021-10-22 $18.70 $18.99 $18.41 $18.56 $18.32 14,185
2021-10-21 $18.47 $18.47 $18.26 $18.37 $18.14 19,213
2021-10-20 $18.42 $18.63 $18.30 $18.43 $18.20 21,625
2021-10-19 $18.53 $18.57 $18.16 $18.28 $18.05 34,265
2021-10-18 $18.25 $18.33 $18.13 $18.20 $17.97 63,045
2021-10-15 $18.07 $18.48 $17.98 $18.32 $18.09 51,238
2021-10-14 $18.20 $18.42 $18.18 $18.39 $18.16 48,311
2021-10-13 $17.58 $18.16 $17.58 $17.97 $17.74 33,858
2021-10-12 $17.13 $17.51 $17.13 $17.41 $17.19 24,567
2021-10-11 $17.15 $17.29 $16.97 $17.00 $16.78 38,968
2021-10-08 $17.28 $17.45 $17.03 $17.10 $16.88 27,551
2021-10-07 $16.67 $17.07 $16.67 $16.85 $16.64 33,004
2021-10-06 $16.37 $16.75 $16.29 $16.67 $16.46 52,093
2021-10-05 $16.36 $16.50 $16.10 $16.41 $16.20 29,266
2021-10-04 $16.20 $16.46 $16.20 $16.33 $16.12 18,949
2021-10-01 $16.36 $16.36 $16.12 $16.16 $15.95 12,745
2021-09-30 $16.04 $16.45 $16.00 $16.17 $15.96 16,051
2021-09-29 $16.15 $16.17 $15.87 $15.89 $15.69 21,622
2021-09-28 $16.23 $16.32 $16.09 $16.20 $15.99 30,239
2021-09-27 $16.67 $16.77 $16.42 $16.42 $16.21 22,029
2021-09-24 $16.51 $16.73 $16.51 $16.51 $16.30 19,647
2021-09-23 $16.89 $17.09 $16.70 $16.70 $16.49 55,879
2021-09-22 $17.13 $17.40 $17.03 $17.04 $16.82 12,375
2021-09-21 $17.16 $17.36 $17.00 $17.08 $16.86 83,588
2021-09-20 $17.01 $17.05 $16.80 $17.01 $16.79 25,731
2021-09-17 $17.18 $17.18 $16.92 $17.15 $16.93 54,805
2021-09-16 $17.50 $17.50 $17.07 $17.26 $17.04 37,593
2021-09-15 $17.85 $18.12 $17.85 $18.07 $17.84 16,029
2021-09-14 $18.01 $18.15 $17.81 $17.91 $17.68 46,144
2021-09-13 $17.63 $18.06 $17.57 $18.01 $17.78 51,597
2021-09-10 $17.82 $17.89 $17.53 $17.53 $17.31 57,330
2021-09-09 $18.07 $18.07 $17.68 $17.74 $17.51 20,485
2021-09-08 $18.11 $18.12 $17.96 $18.08 $17.85 7,731
2021-09-07 $18.44 $18.56 $18.04 $18.08 $17.85 54,279
2021-09-03 $18.33 $18.74 $18.33 $18.65 $18.41 49,558
2021-09-02 $18.22 $18.22 $18.00 $18.06 $17.83 13,173
2021-09-01 $18.47 $18.47 $18.25 $18.25 $18.02 14,926
2021-08-31 $18.29 $18.48 $18.26 $18.48 $18.24 18,242
2021-08-30 $18.55 $18.55 $18.18 $18.25 $18.02 11,619
2021-08-27 $17.78 $18.54 $17.78 $18.50 $18.26 29,535
2021-08-26 $17.70 $17.90 $17.70 $17.71 $17.48 9,853
2021-08-25 $18.10 $18.10 $17.71 $17.84 $17.61 50,866
2021-08-24 $18.30 $18.40 $18.10 $18.12 $17.89 48,435
2021-08-23 $17.77 $18.18 $17.75 $18.18 $17.95 55,569
2021-08-20 $17.42 $17.54 $17.25 $17.35 $17.13 25,150
2021-08-19 $17.82 $17.90 $17.31 $17.45 $17.23 48,233
2021-08-18 $18.22 $18.22 $17.85 $17.91 $17.68 30,139
2021-08-17 $18.36 $18.57 $18.21 $18.27 $18.04 21,310
2021-08-16 $18.66 $18.66 $18.41 $18.53 $18.29 21,001
2021-08-13 $18.49 $18.73 $18.49 $18.62 $18.38 83,705
2021-08-12 $18.44 $18.44 $18.08 $18.18 $17.95 11,264
2021-08-11 $18.39 $18.58 $18.36 $18.50 $18.26 15,516
2021-08-10 $18.17 $18.31 $18.00 $18.10 $17.87 41,866
2021-08-09 $18.61 $18.66 $18.26 $18.30 $18.07 42,363
2021-08-06 $18.88 $19.01 $18.61 $18.92 $18.68 33,024
2021-08-05 $19.68 $19.68 $19.29 $19.29 $19.04 19,455
2021-08-04 $20.08 $20.16 $19.53 $19.69 $19.44 22,079
2021-08-03 $19.80 $19.93 $19.64 $19.86 $19.61 15,900
2021-08-02 $19.81 $19.93 $19.72 $19.74 $19.49 11,910
2021-07-30 $19.80 $19.83 $19.63 $19.82 $19.57 13,052
2021-07-29 $19.66 $19.95 $19.65 $19.86 $19.61 27,650
2021-07-28 $18.88 $19.30 $18.88 $19.30 $19.05 13,877
2021-07-27 $19.11 $19.11 $18.82 $18.98 $18.74 7,071
2021-07-26 $18.77 $19.09 $18.77 $18.99 $18.75 26,418
2021-07-23 $18.86 $18.90 $18.64 $18.72 $18.48 28,176
2021-07-22 $18.89 $19.00 $18.73 $18.99 $18.75 15,706
2021-07-21 $18.61 $19.12 $18.61 $19.12 $18.87 13,787
2021-07-20 $18.80 $19.05 $18.65 $18.74 $18.50 15,510
2021-07-19 $18.84 $18.90 $18.51 $18.67 $18.43 43,837
2021-07-16 $19.52 $19.54 $19.09 $19.09 $18.85 17,210
2021-07-15 $19.65 $19.75 $19.55 $19.75 $19.50 17,415
2021-07-14 $19.72 $19.83 $19.48 $19.55 $19.30 17,951
2021-07-13 $19.32 $19.69 $19.30 $19.40 $19.15 19,856
2021-07-12 $19.36 $19.46 $19.09 $19.20 $18.96 21,152
2021-07-09 $19.27 $19.44 $19.21 $19.41 $19.16 5,273
2021-07-08 $19.61 $19.68 $18.99 $19.00 $18.76 19,502
2021-07-07 $19.67 $19.77 $19.50 $19.70 $19.45 18,465
2021-07-06 $19.88 $20.00 $19.40 $19.60 $19.35 35,693
2021-07-02 $19.64 $19.73 $19.45 $19.70 $19.45 27,052
2021-07-01 $19.53 $19.58 $19.12 $19.33 $19.08 18,834
2021-06-30 $19.05 $19.27 $19.01 $19.14 $18.90 25,213
2021-06-29 $19.00 $19.31 $18.60 $19.04 $18.80 41,089
2021-06-28 $19.57 $19.57 $19.06 $19.25 $19.00 52,312
2021-06-25 $19.77 $19.77 $19.46 $19.57 $19.32 16,738
2021-06-24 $19.68 $19.70 $19.54 $19.54 $19.29 26,016
2021-06-23 $19.91 $20.09 $19.50 $19.59 $19.34 43,425
2021-06-22 $19.67 $19.79 $19.55 $19.70 $19.45 29,816
2021-06-21 $19.71 $19.90 $19.55 $19.79 $19.54 28,462
2021-06-18 $19.90 $20.06 $19.51 $19.54 $19.29 28,048
2021-06-17 $20.16 $20.33 $19.81 $19.94 $19.69 113,757
2021-06-16 $21.14 $21.34 $20.70 $20.86 $20.59 56,095
2021-06-15 $21.50 $21.50 $21.04 $21.14 $20.87 35,816
2021-06-14 $21.45 $21.68 $21.32 $21.50 $21.23 34,111
2021-06-11 $21.90 $21.95 $21.56 $21.61 $21.33 38,994
2021-06-10 $21.50 $21.95 $21.48 $21.93 $21.65 26,705
2021-06-09 $21.41 $21.64 $21.36 $21.37 $21.10 41,156
2021-06-08 $21.48 $21.66 $21.32 $21.41 $21.14 28,756
2021-06-07 $21.60 $21.72 $21.51 $21.64 $21.36 32,875
2021-06-04 $21.51 $21.83 $21.42 $21.67 $21.39 58,738
2021-06-03 $21.61 $21.61 $21.30 $21.38 $21.11 52,005
2021-06-02 $22.01 $22.20 $21.94 $22.16 $21.88 37,582
2021-06-01 $21.97 $22.15 $21.81 $21.93 $21.65 36,849
2021-05-28 $21.68 $21.85 $21.68 $21.82 $21.54 29,968
2021-05-27 $21.69 $21.81 $21.58 $21.73 $21.45 29,933
2021-05-26 $21.90 $22.12 $21.65 $21.72 $21.44 48,314
2021-05-25 $21.98 $22.01 $21.80 $21.86 $21.58 79,909
2021-05-24 $21.91 $22.05 $21.90 $21.97 $21.69 78,324
2021-05-21 $22.05 $22.05 $21.60 $21.76 $21.48 28,371
2021-05-20 $21.58 $22.01 $21.58 $21.93 $21.65 97,494
2021-05-19 $21.59 $22.04 $21.30 $21.53 $21.25 82,012
2021-05-18 $22.04 $22.04 $21.73 $21.86 $21.58 27,038
2021-05-17 $21.26 $22.02 $21.26 $22.01 $21.73 45,853
2021-05-14 $20.94 $21.11 $20.79 $21.04 $20.77 36,787
2021-05-13 $20.59 $20.77 $20.50 $20.72 $20.46 17,153
2021-05-12 $21.04 $21.79 $20.66 $20.67 $20.41 22,645
2021-05-11 $20.80 $21.16 $20.46 $21.16 $20.89 51,652
2021-05-10 $21.36 $21.45 $20.85 $20.89 $20.62 60,722
2021-05-07 $21.21 $21.23 $20.90 $21.06 $20.79 46,227
2021-05-06 $20.51 $21.19 $20.51 $21.05 $20.78 36,703
2021-05-05 $20.35 $20.38 $20.20 $20.36 $20.10 11,642
2021-05-04 $20.56 $20.76 $20.22 $20.35 $20.09 19,489
2021-05-03 $20.28 $20.68 $20.22 $20.61 $20.35 26,907
2021-04-30 $20.19 $20.24 $19.85 $19.88 $19.63 26,562
2021-04-29 $20.42 $20.57 $20.15 $20.41 $20.15 52,871
2021-04-28 $20.23 $20.59 $20.21 $20.57 $20.31 31,451
2021-04-27 $20.78 $20.78 $20.41 $20.42 $20.16 20,877
2021-04-26 $20.80 $20.80 $20.57 $20.73 $20.47 50,540
2021-04-23 $20.85 $21.01 $20.59 $20.69 $20.43 31,578
2021-04-22 $21.08 $21.14 $20.69 $20.81 $20.55 59,706
2021-04-21 $20.74 $21.20 $20.72 $21.18 $20.91 58,030
2021-04-20 $20.58 $20.77 $20.53 $20.68 $20.42 19,780
2021-04-19 $20.77 $20.82 $20.56 $20.65 $20.39 39,036
2021-04-16 $20.78 $20.80 $20.57 $20.70 $20.44 61,373
2021-04-15 $20.13 $20.61 $20.13 $20.54 $20.28 39,478
2021-04-14 $19.98 $20.04 $19.82 $19.82 $19.57 42,076
2021-04-13 $19.97 $20.11 $19.90 $19.99 $19.74 33,427
2021-04-12 $20.00 $20.18 $19.61 $19.70 $19.45 82,113
2021-04-09 $19.80 $20.16 $19.80 $20.12 $19.86 32,999
2021-04-08 $19.85 $20.16 $19.85 $20.09 $19.83 36,017
2021-04-07 $19.82 $19.82 $19.51 $19.56 $19.31 14,627
2021-04-06 $19.46 $19.96 $19.46 $19.82 $19.57 124,233
2021-04-05 $19.25 $19.47 $19.22 $19.38 $19.13 16,647
2021-04-01 $18.80 $19.27 $18.80 $19.21 $18.97 26,391
2021-03-31 $18.30 $18.68 $18.30 $18.63 $18.39 17,742
2021-03-30 $18.25 $18.32 $18.01 $18.13 $17.90 30,293
2021-03-29 $18.54 $18.71 $18.29 $18.71 $18.47 29,570
2021-03-26 $18.32 $18.75 $18.32 $18.70 $18.46 47,295
2021-03-25 $18.44 $18.50 $18.15 $18.30 $18.07 34,209
2021-03-24 $18.57 $18.70 $18.39 $18.40 $18.17 27,331
2021-03-23 $19.01 $19.10 $18.52 $18.55 $18.31 39,198
2021-03-22 $19.16 $19.40 $19.12 $19.15 $18.91 26,516
2021-03-19 $19.36 $19.36 $19.17 $19.36 $19.11 47,575
2021-03-18 $19.57 $19.66 $19.29 $19.33 $19.08 38,617
2021-03-17 $19.25 $19.87 $19.09 $19.72 $19.47 49,267
2021-03-16 $19.44 $19.44 $19.17 $19.30 $19.05 21,574
2021-03-15 $19.22 $19.42 $19.00 $19.42 $19.17 35,237
2021-03-12 $18.66 $19.19 $18.61 $19.15 $18.91 34,248
2021-03-11 $18.93 $19.01 $18.80 $19.01 $18.77 26,706
2021-03-10 $18.71 $18.93 $18.58 $18.77 $18.53 22,923
2021-03-09 $18.56 $18.88 $18.46 $18.64 $18.40 57,758
2021-03-08 $18.27 $18.35 $18.11 $18.12 $17.89 46,660
2021-03-05 $18.00 $18.28 $17.72 $18.28 $18.05 73,754
2021-03-04 $18.07 $18.45 $17.70 $17.99 $17.76 39,663
2021-03-03 $18.19 $18.26 $17.82 $18.05 $17.82 53,966
2021-03-02 $17.74 $18.40 $17.74 $18.40 $18.17 46,983
2021-03-01 $18.13 $18.18 $17.51 $17.62 $17.40 81,293
2021-02-26 $18.50 $18.51 $17.76 $17.81 $17.58 129,391
2021-02-25 $19.11 $19.29 $18.51 $18.59 $18.35 44,521
2021-02-24 $19.00 $19.44 $18.76 $19.43 $19.18 64,604
2021-02-23 $19.44 $19.49 $18.83 $19.23 $18.99 24,054
2021-02-22 $19.04 $19.78 $18.85 $19.76 $19.51 143,009
2021-02-19 $19.01 $19.01 $18.70 $18.77 $18.53 56,688
2021-02-18 $19.16 $19.33 $18.70 $18.84 $18.60 52,723
2021-02-17 $19.42 $19.42 $19.10 $19.17 $18.93 49,491
2021-02-16 $19.50 $19.93 $19.48 $19.56 $19.31 76,653
2021-02-12 $19.51 $19.90 $19.38 $19.63 $19.38 28,620
2021-02-11 $20.04 $20.22 $19.10 $19.67 $19.42 131,082
2021-02-10 $19.90 $19.99 $19.66 $19.84 $19.59 58,024
2021-02-09 $19.60 $19.73 $19.45 $19.63 $19.38 58,501
2021-02-08 $19.41 $19.55 $18.94 $19.45 $19.20 107,066
2021-02-05 $18.81 $19.10 $18.77 $19.04 $18.80 41,763
2021-02-04 $18.62 $18.67 $18.33 $18.63 $18.39 81,627
2021-02-03 $18.93 $19.07 $18.80 $18.91 $18.67 45,844
2021-02-02 $19.01 $19.10 $18.68 $18.88 $18.64 73,194
2021-02-01 $19.70 $19.87 $19.07 $19.36 $19.11 70,387
2021-01-29 $19.12 $19.25 $18.60 $18.63 $18.39 66,440
2021-01-28 $18.64 $19.05 $18.33 $18.66 $18.42 61,592
2021-01-27 $18.73 $18.73 $18.08 $18.14 $17.91 119,221
2021-01-26 $18.98 $19.09 $18.86 $18.94 $18.70 48,661
2021-01-25 $19.30 $19.30 $18.78 $18.88 $18.64 63,474
2021-01-22 $18.97 $19.27 $18.85 $19.12 $18.88 85,525
2021-01-21 $19.60 $19.68 $19.30 $19.38 $19.13 76,305
2021-01-20 $19.39 $19.64 $19.17 $19.60 $19.35 87,678
2021-01-19 $19.08 $19.09 $18.89 $18.99 $18.75 70,852
2021-01-15 $19.14 $19.21 $18.69 $18.75 $18.51 89,073
2021-01-14 $19.59 $19.68 $19.30 $19.41 $19.16 64,349
2021-01-13 $19.60 $19.67 $19.40 $19.40 $19.15 49,154
2021-01-12 $19.46 $19.53 $19.20 $19.50 $19.25 49,073
2021-01-11 $19.27 $19.71 $19.26 $19.44 $19.19 64,460
2021-01-08 $20.41 $20.41 $19.49 $19.85 $19.60 122,428
2021-01-07 $20.76 $20.92 $20.57 $20.75 $20.49 134,893
2021-01-06 $20.84 $20.94 $20.50 $20.92 $20.65 56,043
2021-01-05 $21.07 $21.11 $20.77 $21.01 $20.74 60,532
2021-01-04 $20.66 $21.01 $20.57 $20.95 $20.68 119,942
2020-12-31 $20.07 $20.10 $19.79 $19.90 $19.65 131,835
2020-12-30 $19.57 $19.95 $19.52 $19.92 $19.67 172,615
2020-12-29 $19.65 $19.89 $19.55 $19.55 $19.30 118,647
2020-12-28 $21.26 $21.36 $20.81 $20.81 $20.39 38,425
2020-12-24 $20.86 $21.06 $20.86 $20.92 $20.50 10,349
2020-12-23 $20.76 $20.94 $20.70 $20.85 $20.43 20,543
2020-12-22 $21.20 $21.20 $20.50 $20.52 $20.11 48,597
2020-12-21 $21.26 $21.54 $21.20 $21.21 $20.78 61,596
2020-12-18 $21.84 $21.89 $21.36 $21.37 $20.94 40,754
2020-12-17 $21.50 $21.98 $21.50 $21.80 $21.36 63,573
2020-12-16 $20.83 $21.08 $20.60 $21.05 $20.63 53,782
2020-12-15 $20.44 $20.84 $20.43 $20.60 $20.19 30,177
2020-12-14 $20.35 $20.68 $20.14 $20.14 $19.73 42,636
2020-12-11 $20.68 $20.70 $20.33 $20.42 $20.01 61,222
2020-12-10 $20.91 $21.11 $20.58 $20.59 $20.18 45,529
2020-12-09 $21.19 $21.19 $20.52 $20.75 $20.33 69,315
2020-12-08 $21.40 $21.48 $21.25 $21.29 $20.86 39,368
2020-12-07 $20.71 $21.49 $20.71 $21.38 $20.95 51,200
2020-12-04 $20.88 $21.09 $20.71 $20.71 $20.29 32,327
2020-12-03 $21.20 $21.32 $20.82 $21.00 $20.58 148,103
2020-12-02 $21.09 $21.20 $20.87 $21.16 $20.73 40,133
2020-12-01 $20.84 $21.08 $20.48 $21.04 $20.62 65,740
2020-11-30 $19.98 $20.20 $19.61 $20.17 $19.76 59,520
2020-11-27 $19.64 $20.18 $19.46 $20.15 $19.74 40,974
2020-11-25 $19.50 $19.81 $19.50 $19.77 $19.37 32,197
2020-11-24 $19.14 $19.55 $19.11 $19.31 $18.92 104,401
2020-11-23 $20.24 $20.25 $19.62 $19.72 $19.32 73,932
2020-11-20 $20.43 $20.62 $20.30 $20.32 $19.91 27,700
2020-11-19 $20.05 $20.28 $20.00 $20.18 $19.78 57,863
2020-11-18 $20.64 $20.76 $20.25 $20.25 $19.84 40,206
2020-11-17 $21.15 $21.15 $20.72 $20.72 $20.30 38,756
2020-11-16 $21.37 $21.37 $21.02 $21.17 $20.74 22,507
2020-11-13 $21.35 $21.40 $21.21 $21.28 $20.85 16,983
2020-11-12 $20.99 $21.33 $20.85 $20.93 $20.51 32,782
2020-11-11 $20.93 $21.00 $20.75 $20.81 $20.39 44,557
2020-11-10 $21.87 $21.96 $21.11 $21.11 $20.69 45,265
2020-11-09 $22.10 $22.39 $21.65 $21.86 $21.42 133,224
2020-11-06 $23.11 $23.20 $22.90 $23.09 $22.63 69,021
2020-11-05 $21.98 $23.01 $21.98 $22.97 $22.51 101,413
2020-11-04 $21.58 $21.83 $21.31 $21.39 $20.96 23,435
2020-11-03 $21.69 $21.80 $21.56 $21.75 $21.31 30,908
2020-11-02 $21.23 $21.48 $21.00 $21.36 $20.93 49,303
2020-10-30 $20.98 $20.98 $20.57 $20.97 $20.55 29,411
2020-10-29 $20.50 $20.79 $20.20 $20.62 $20.21 46,092
2020-10-28 $21.59 $21.59 $20.50 $20.50 $20.09 147,250
2020-10-27 $21.72 $22.00 $21.69 $21.83 $21.39 23,664
2020-10-26 $22.07 $22.21 $21.70 $21.72 $21.28 46,735
2020-10-23 $22.38 $22.39 $22.06 $22.15 $21.70 22,516
2020-10-22 $22.50 $22.50 $22.12 $22.42 $21.97 28,265
2020-10-21 $22.65 $23.00 $22.65 $22.73 $22.27 37,034
2020-10-20 $22.25 $22.51 $22.13 $22.44 $21.99 44,830
2020-10-19 $22.85 $22.98 $22.28 $22.28 $21.83 47,284
2020-10-16 $23.08 $23.08 $22.67 $22.71 $22.25 28,726
2020-10-15 $23.03 $23.18 $22.78 $22.94 $22.48 46,586
2020-10-14 $23.21 $23.50 $23.10 $23.20 $22.73 92,617
2020-10-13 $23.26 $23.31 $22.53 $22.94 $22.48 97,872
2020-10-12 $23.09 $23.40 $23.02 $23.26 $22.79 106,140
2020-10-09 $22.48 $23.10 $22.48 $23.09 $22.63 88,274
2020-10-08 $21.99 $22.17 $21.90 $22.00 $21.56 30,675
2020-10-07 $21.79 $21.97 $21.62 $21.68 $21.24 42,545
2020-10-06 $22.62 $22.62 $21.60 $21.60 $21.17 50,643
2020-10-05 $22.26 $22.74 $22.26 $22.47 $22.02 44,666
2020-10-02 $22.31 $22.56 $22.07 $22.12 $21.67 53,501
2020-10-01 $22.59 $22.83 $22.43 $22.55 $22.10 311,292
2020-09-30 $22.39 $22.56 $22.06 $22.36 $21.91 34,542
2020-09-29 $22.25 $22.68 $22.25 $22.49 $22.04 67,366
2020-09-28 $22.25 $22.27 $21.99 $22.14 $21.69 28,824
2020-09-25 $21.82 $22.08 $21.64 $21.82 $21.38 57,797
2020-09-24 $21.24 $22.11 $21.10 $22.05 $21.61 58,275
2020-09-23 $22.55 $22.55 $21.31 $21.32 $20.89 167,685
2020-09-22 $22.92 $23.16 $22.65 $22.85 $22.39 72,611
2020-09-21 $23.37 $23.54 $22.60 $22.91 $22.45 106,600
2020-09-18 $24.64 $24.64 $24.00 $24.01 $23.53 44,072
2020-09-17 $24.09 $24.39 $23.76 $24.35 $23.86 33,180
2020-09-16 $24.89 $24.89 $24.54 $24.57 $24.08 47,377
2020-09-15 $24.64 $24.87 $24.36 $24.47 $23.98 54,943
2020-09-14 $23.99 $24.41 $23.83 $24.35 $23.86 90,552
2020-09-11 $23.97 $24.19 $23.50 $23.57 $23.10 33,124
2020-09-10 $24.52 $24.60 $23.76 $23.77 $23.29 38,841
2020-09-09 $23.45 $24.26 $23.45 $24.21 $23.72 75,861
2020-09-08 $22.97 $23.73 $22.55 $23.28 $22.81 66,956
2020-09-04 $23.75 $23.75 $22.77 $23.56 $23.09 110,047
2020-09-03 $23.64 $24.02 $23.15 $23.75 $23.27 82,586
2020-09-02 $23.76 $23.99 $23.25 $23.84 $23.36 50,989
2020-09-01 $24.82 $24.82 $23.82 $23.88 $23.40 73,947
2020-08-31 $24.31 $24.55 $24.20 $24.30 $23.81 65,865
2020-08-28 $24.00 $24.30 $23.74 $24.12 $23.63 102,317
2020-08-27 $24.45 $24.45 $23.21 $23.46 $22.98 69,319
2020-08-26 $23.02 $23.97 $22.91 $23.95 $23.47 84,609
2020-08-25 $23.17 $23.23 $22.67 $23.17 $22.70 59,101
2020-08-24 $23.83 $23.83 $23.31 $23.31 $22.84 61,922
2020-08-21 $23.58 $23.58 $23.00 $23.42 $22.95 49,536
2020-08-20 $23.50 $23.98 $23.43 $23.94 $23.45 41,974
2020-08-19 $24.25 $24.40 $23.50 $23.60 $23.13 109,049
2020-08-18 $25.31 $25.31 $24.16 $24.60 $24.10 231,421
2020-08-17 $24.28 $24.82 $24.09 $24.80 $24.30 84,059
2020-08-14 $23.64 $23.76 $23.01 $23.39 $22.92 34,607
2020-08-13 $23.05 $23.69 $22.91 $23.51 $23.04 102,654
2020-08-12 $23.03 $23.44 $22.55 $22.55 $22.10 137,631
2020-08-11 $23.18 $23.34 $22.29 $22.54 $22.09 365,980
2020-08-10 $24.75 $25.41 $24.33 $24.35 $23.86 118,059
2020-08-07 $25.09 $25.18 $24.35 $24.61 $24.11 146,008
2020-08-06 $26.61 $26.61 $25.32 $25.68 $25.16 181,029
2020-08-05 $26.36 $26.77 $25.81 $26.10 $25.57 122,787
2020-08-04 $24.67 $25.82 $24.53 $25.71 $25.19 105,695
2020-08-03 $24.91 $25.10 $24.27 $24.66 $24.17 144,873
2020-07-31 $24.83 $24.99 $24.59 $24.91 $24.41 114,840
2020-07-30 $24.51 $24.75 $23.83 $24.21 $23.72 150,992
2020-07-29 $25.60 $25.61 $24.75 $25.29 $24.78 154,031
2020-07-28 $25.39 $25.81 $25.10 $25.62 $25.10 139,054
2020-07-27 $25.77 $26.07 $25.46 $25.76 $25.24 311,804
2020-07-24 $24.10 $24.64 $24.05 $24.61 $24.11 111,418
2020-07-23 $24.36 $24.64 $23.36 $23.75 $23.27 163,483
2020-07-22 $24.42 $24.58 $24.09 $24.38 $23.89 136,674
2020-07-21 $24.45 $24.73 $23.81 $23.95 $23.47 176,037
2020-07-20 $23.28 $23.72 $23.12 $23.61 $23.13 162,627
2020-07-17 $22.33 $22.91 $22.30 $22.90 $22.44 109,138
2020-07-16 $22.35 $22.50 $21.89 $22.09 $21.65 70,101
2020-07-15 $22.22 $22.39 $21.82 $22.37 $21.92 81,908
2020-07-14 $21.42 $22.37 $21.14 $22.23 $21.78 68,739
2020-07-13 $22.68 $22.89 $21.38 $21.43 $21.00 165,700
2020-07-10 $22.53 $22.55 $22.03 $22.28 $21.83 157,800
2020-07-09 $22.76 $22.80 $21.85 $22.35 $21.90 115,900
2020-07-08 $22.06 $22.54 $21.99 $22.49 $22.04 121,889
2020-07-07 $21.00 $21.74 $20.90 $21.65 $21.21 103,589
2020-07-06 $21.15 $21.27 $20.75 $21.06 $20.64 101,889
2020-07-02 $20.74 $21.14 $20.64 $20.98 $20.56 190,418
2020-07-01 $20.90 $20.92 $20.32 $20.77 $20.35 79,118
2020-06-30 $20.20 $20.91 $20.01 $20.87 $20.45 94,057
2020-06-29 $20.04 $20.26 $19.92 $20.22 $19.81 48,663
2020-06-26 $19.71 $20.01 $19.29 $19.92 $19.52 63,405
2020-06-25 $19.72 $20.59 $19.44 $19.82 $19.42 510,666
2020-06-24 $20.49 $20.49 $19.45 $19.71 $19.31 150,120
2020-06-23 $20.31 $20.63 $20.25 $20.29 $19.88 110,433
2020-06-22 $19.57 $20.16 $19.57 $20.01 $19.61 113,559
2020-06-19 $18.68 $19.31 $18.60 $19.16 $18.77 74,361
2020-06-18 $18.56 $18.67 $18.32 $18.42 $18.05 26,133
2020-06-17 $18.63 $18.84 $18.46 $18.61 $18.24 54,419
2020-06-16 $19.09 $19.30 $18.62 $18.66 $18.28 52,560
2020-06-15 $18.21 $19.14 $17.86 $19.08 $18.70 143,655
2020-06-12 $19.34 $19.41 $18.56 $18.67 $18.29 55,087
2020-06-11 $19.60 $19.96 $18.55 $18.76 $18.38 131,191
2020-06-10 $19.07 $19.81 $18.75 $19.74 $19.34 92,097
2020-06-09 $18.95 $19.35 $18.77 $18.86 $18.48 79,244
2020-06-08 $18.66 $18.91 $18.57 $18.86 $18.48 65,674
2020-06-05 $18.67 $18.73 $18.22 $18.59 $18.22 143,269
2020-06-04 $19.04 $19.28 $18.93 $19.05 $18.67 165,938
2020-06-03 $18.99 $19.15 $18.50 $18.81 $18.43 107,795
2020-06-02 $20.39 $20.43 $19.53 $19.55 $19.16 93,328
2020-06-01 $20.00 $20.23 $19.92 $20.23 $19.82 78,405
2020-05-29 $19.85 $20.10 $19.75 $19.81 $19.41 77,771
2020-05-28 $19.80 $20.03 $19.32 $19.45 $19.06 93,977
2020-05-27 $18.87 $19.38 $18.70 $19.38 $18.99 182,061
2020-05-26 $20.08 $20.08 $19.29 $19.35 $18.96 97,696
2020-05-22 $20.35 $20.60 $20.13 $20.21 $19.80 31,409
2020-05-21 $20.43 $20.60 $19.71 $20.20 $19.79 80,676
2020-05-20 $20.92 $20.95 $20.60 $20.71 $20.29 118,133
2020-05-19 $20.21 $20.85 $20.21 $20.71 $20.29 123,454
2020-05-18 $20.68 $20.74 $19.88 $20.02 $19.62 122,415
2020-05-15 $19.52 $20.18 $19.52 $20.17 $19.76 100,041
2020-05-14 $18.60 $19.26 $18.52 $19.13 $18.74 51,211
2020-05-13 $18.73 $19.00 $18.20 $18.59 $18.22 61,816
2020-05-12 $18.74 $19.21 $18.45 $18.55 $18.18 40,966
2020-05-11 $18.99 $19.00 $18.40 $18.57 $18.20 64,622
2020-05-08 $19.11 $19.42 $18.86 $18.96 $18.58 75,874
2020-05-07 $18.51 $19.33 $18.42 $19.16 $18.77 93,830
2020-05-06 $18.45 $18.57 $18.12 $18.27 $17.90 47,052
2020-05-05 $18.35 $18.81 $18.20 $18.68 $18.30 77,698
2020-05-04 $18.47 $18.63 $18.20 $18.42 $18.05 97,568
2020-05-01 $17.31 $18.33 $17.26 $18.29 $17.92 139,956
2020-04-30 $18.29 $18.50 $17.55 $17.55 $17.20 151,339
2020-04-29 $18.03 $18.57 $17.94 $18.55 $18.18 102,609
2020-04-28 $18.11 $18.11 $17.70 $18.03 $17.67 219,990
2020-04-27 $18.17 $18.17 $17.71 $18.10 $17.74 59,998
2020-04-24 $18.06 $18.15 $17.36 $17.98 $17.62 129,643
2020-04-23 $17.13 $18.28 $17.13 $17.69 $17.33 173,084
2020-04-22 $16.43 $16.98 $16.43 $16.97 $16.63 112,359
2020-04-21 $16.25 $16.25 $15.51 $15.87 $15.55 112,717
2020-04-20 $15.64 $16.26 $15.61 $16.02 $15.70 85,196
2020-04-17 $15.72 $15.99 $15.50 $15.56 $15.25 101,334
2020-04-16 $15.69 $16.41 $15.69 $16.06 $15.74 46,844
2020-04-15 $15.59 $15.89 $15.37 $15.67 $15.35 63,376
2020-04-14 $16.45 $17.00 $15.66 $16.04 $15.72 114,597
2020-04-13 $14.99 $16.20 $14.41 $16.11 $15.79 194,759
2020-04-09 $14.16 $15.08 $14.14 $14.88 $14.58 173,188
2020-04-08 $13.59 $13.74 $13.46 $13.62 $13.34 41,495
2020-04-07 $13.81 $13.96 $13.28 $13.45 $13.18 84,323
2020-04-06 $13.47 $13.75 $13.31 $13.67 $13.39 50,404
2020-04-03 $13.25 $13.46 $12.90 $13.00 $12.74 68,220
2020-04-02 $12.91 $13.42 $12.88 $13.16 $12.90 49,109
2020-04-01 $12.03 $12.67 $12.03 $12.54 $12.29 78,709
2020-03-31 $12.10 $12.62 $12.10 $12.18 $11.93 53,070
2020-03-30 $12.51 $13.00 $12.07 $12.20 $11.95 81,026
2020-03-27 $13.40 $13.58 $12.62 $12.73 $12.47 59,015
2020-03-26 $14.37 $14.50 $13.24 $13.77 $13.49 79,389
2020-03-25 $13.23 $14.20 $13.01 $13.87 $13.59 91,740
2020-03-24 $12.97 $13.75 $12.56 $13.25 $12.98 149,504
2020-03-23 $11.01 $11.83 $11.01 $11.49 $11.26 179,208
2020-03-20 $12.00 $12.00 $10.75 $10.85 $10.63 49,170
2020-03-19 $11.43 $12.54 $10.17 $11.37 $11.14 221,978
2020-03-18 $12.37 $13.33 $11.29 $11.55 $11.32 122,331
2020-03-17 $10.76 $13.20 $10.76 $12.80 $12.54 197,667
2020-03-16 $9.24 $11.60 $8.96 $11.04 $10.82 220,151
2020-03-13 $13.58 $13.58 $10.45 $10.96 $10.74 113,804
2020-03-12 $11.84 $12.94 $11.40 $12.18 $11.93 147,481
2020-03-11 $14.66 $14.92 $13.64 $13.64 $13.37 84,436
2020-03-10 $15.06 $15.27 $14.41 $14.91 $14.61 48,633
2020-03-09 $15.39 $15.58 $14.75 $15.03 $14.73 115,002
2020-03-06 $16.61 $16.86 $15.89 $16.13 $15.81 161,808
2020-03-05 $16.42 $16.55 $16.22 $16.50 $16.17 88,470
2020-03-04 $16.42 $16.53 $15.89 $16.26 $15.93 39,429
2020-03-03 $15.79 $16.66 $15.55 $16.11 $15.79 162,463
2020-03-02 $15.48 $15.49 $15.18 $15.43 $15.12 88,554
2020-02-28 $15.48 $15.54 $14.31 $14.88 $14.58 366,900
2020-02-27 $17.68 $17.68 $16.25 $16.29 $15.96 171,866
2020-02-26 $17.50 $17.65 $17.27 $17.51 $17.16 65,532
2020-02-25 $17.79 $18.20 $17.51 $17.54 $17.19 143,477
2020-02-24 $18.60 $18.60 $17.71 $17.92 $17.56 196,388
2020-02-21 $17.83 $17.99 $17.70 $17.92 $17.56 169,297
2020-02-20 $17.43 $17.54 $17.30 $17.43 $17.08 96,310
2020-02-19 $17.10 $17.44 $17.10 $17.42 $17.07 91,543
2020-02-18 $16.65 $17.08 $16.58 $17.06 $16.72 109,204
2020-02-14 $16.41 $16.60 $16.41 $16.51 $16.18 51,237
2020-02-13 $16.50 $16.50 $16.38 $16.41 $16.08 64,029
2020-02-12 $16.44 $16.50 $16.35 $16.39 $16.06 24,219
2020-02-11 $16.31 $16.49 $16.31 $16.49 $16.16 20,496
2020-02-10 $16.24 $16.47 $16.16 $16.38 $16.05 78,821
2020-02-07 $16.50 $16.50 $16.17 $16.21 $15.88 64,174
2020-02-06 $16.32 $16.54 $16.25 $16.49 $16.16 36,516
2020-02-05 $16.25 $16.44 $16.25 $16.30 $15.97 29,085
2020-02-04 $16.28 $16.55 $16.25 $16.33 $16.00 41,505
2020-02-03 $16.81 $16.92 $16.49 $16.49 $16.16 51,752
2020-01-31 $16.80 $17.09 $16.80 $16.92 $16.58 51,655
2020-01-30 $16.80 $16.81 $16.66 $16.72 $16.38 38,215
2020-01-29 $16.53 $16.81 $16.50 $16.77 $16.43 72,129
2020-01-28 $16.79 $16.81 $16.50 $16.53 $16.20 69,815
2020-01-27 $17.19 $17.25 $16.85 $16.86 $16.52 91,469
2020-01-24 $16.81 $17.07 $16.80 $17.01 $16.67 66,289
2020-01-23 $16.99 $17.12 $16.81 $16.88 $16.54 91,732
2020-01-22 $17.09 $17.09 $16.95 $17.02 $16.68 47,166
2020-01-21 $16.85 $17.14 $16.71 $17.11 $16.77 189,713
2020-01-17 $17.12 $17.12 $16.90 $16.91 $16.57 48,603
2020-01-16 $17.01 $17.12 $16.85 $17.03 $16.69 51,882
2020-01-15 $16.90 $17.15 $16.76 $17.00 $16.66 62,515
2020-01-14 $16.51 $16.90 $16.50 $16.85 $16.51 48,733
2020-01-13 $16.87 $16.92 $16.60 $16.60 $16.27 101,369
2020-01-10 $16.77 $17.12 $16.77 $16.99 $16.65 69,230
2020-01-09 $16.80 $16.90 $16.70 $16.75 $16.41 100,581
2020-01-08 $17.66 $17.70 $16.80 $16.82 $16.48 158,258
2020-01-07 $17.35 $17.72 $17.35 $17.67 $17.31 85,829
2020-01-06 $17.77 $17.80 $17.30 $17.35 $17.00 88,465
2020-01-03 $18.00 $18.00 $17.33 $17.36 $17.01 117,227
2020-01-02 $17.80 $17.80 $17.50 $17.50 $17.15 122,070
2019-12-31 $17.65 $17.70 $17.50 $17.56 $17.21 176,881
2019-12-30 $17.31 $17.54 $17.24 $17.51 $17.16 136,018
2019-12-27 $17.32 $17.42 $17.18 $17.19 $16.84 188,663
2019-12-26 $17.20 $17.49 $17.20 $17.37 $17.02 174,903
2019-12-24 $16.60 $17.04 $16.47 $17.01 $16.67 128,081
2019-12-23 $15.94 $16.48 $15.94 $16.47 $16.14 72,785
2019-12-20 $16.20 $16.28 $15.92 $15.94 $15.59 64,854
2019-12-19 $16.33 $16.33 $16.03 $16.16 $15.81 99,353
2019-12-18 $16.16 $16.25 $16.13 $16.19 $15.84 96,727
2019-12-17 $16.20 $16.35 $16.20 $16.22 $15.87 117,457
2019-12-16 $16.37 $16.38 $16.17 $16.19 $15.84 27,488
2019-12-13 $16.25 $16.38 $16.24 $16.31 $15.95 26,694
2019-12-12 $16.50 $16.72 $16.20 $16.30 $15.94 22,016
2019-12-11 $16.06 $16.49 $16.06 $16.39 $16.03 47,527
2019-12-10 $15.96 $16.09 $15.87 $16.00 $15.65 65,915
2019-12-09 $16.04 $16.04 $15.85 $15.92 $15.57 20,996
2019-12-06 $16.08 $16.16 $16.00 $16.00 $15.65 61,740
2019-12-05 $16.14 $16.52 $16.14 $16.38 $16.02 28,872
2019-12-04 $16.30 $16.33 $16.10 $16.25 $15.90 22,085
2019-12-03 $16.13 $16.44 $16.12 $16.31 $15.95 63,049
2019-12-02 $15.90 $15.98 $15.82 $15.90 $15.55 38,096
2019-11-29 $15.79 $15.99 $15.79 $15.97 $15.63 22,173
2019-11-27 $15.62 $15.78 $15.59 $15.75 $15.41 27,408
2019-11-26 $15.41 $15.71 $15.40 $15.71 $15.36 39,145
2019-11-25 $15.45 $15.54 $15.32 $15.40 $15.06 23,971
2019-11-22 $15.63 $15.63 $15.42 $15.42 $15.08 49,737
2019-11-21 $15.91 $15.93 $15.51 $15.56 $15.22 51,010
2019-11-20 $15.66 $15.90 $15.66 $15.85 $15.50 15,505
2019-11-19 $15.74 $15.97 $15.59 $15.67 $15.33 20,770
2019-11-18 $15.54 $15.83 $15.54 $15.72 $15.38 30,590
2019-11-15 $15.57 $15.88 $15.57 $15.59 $15.25 40,220
2019-11-14 $15.66 $15.77 $15.55 $15.70 $15.36 34,028
2019-11-13 $15.49 $15.65 $15.43 $15.60 $15.26 41,654
2019-11-12 $15.24 $15.46 $15.14 $15.38 $15.04 34,784
2019-11-11 $15.30 $15.35 $15.15 $15.23 $14.90 52,336
2019-11-08 $15.27 $15.49 $15.20 $15.30 $14.97 31,060
2019-11-07 $15.85 $15.85 $15.36 $15.50 $15.16 176,014
2019-11-06 $15.97 $16.04 $15.78 $15.94 $15.59 38,736
2019-11-05 $16.10 $16.10 $15.80 $15.89 $15.54 75,548
2019-11-04 $16.46 $16.52 $16.27 $16.30 $15.94 35,961
2019-11-01 $16.28 $16.55 $16.27 $16.55 $16.19 53,450
2019-10-31 $16.19 $16.53 $16.19 $16.37 $16.01 134,797
2019-10-30 $16.10 $16.16 $15.63 $16.01 $15.66 109,554
2019-10-29 $15.95 $16.18 $15.80 $16.09 $15.74 57,389
2019-10-28 $16.18 $16.18 $15.97 $16.02 $15.67 79,472
2019-10-25 $16.37 $16.57 $16.05 $16.21 $15.86 99,639
2019-10-24 $15.71 $16.13 $15.71 $16.05 $15.70 60,069
2019-10-23 $15.68 $15.77 $15.61 $15.65 $15.31 18,922
2019-10-22 $15.56 $15.60 $15.36 $15.53 $15.19 48,958
2019-10-21 $15.94 $15.94 $15.49 $15.54 $15.20 46,692
2019-10-18 $15.78 $15.87 $15.72 $15.80 $15.46 15,489
2019-10-17 $15.38 $15.88 $15.38 $15.74 $15.40 25,684
2019-10-16 $15.29 $15.49 $15.25 $15.46 $15.12 62,290
2019-10-15 $15.62 $15.67 $15.12 $15.13 $14.80 63,623
2019-10-14 $15.69 $15.84 $15.60 $15.71 $15.37 89,124
2019-10-11 $15.96 $15.97 $15.60 $15.75 $15.41 52,498
2019-10-10 $15.99 $16.16 $15.78 $16.07 $15.72 103,456
2019-10-09 $16.29 $16.33 $16.03 $16.06 $15.71 22,437
2019-10-08 $16.28 $16.28 $15.94 $16.19 $15.84 73,386
2019-10-07 $16.00 $16.19 $15.87 $15.90 $15.55 28,093
2019-10-04 $15.59 $16.07 $15.59 $16.06 $15.71 41,280
2019-10-03 $15.76 $16.09 $15.63 $15.65 $15.31 117,486
2019-10-02 $15.60 $15.79 $15.48 $15.70 $15.36 69,298
2019-10-01 $15.21 $15.70 $15.20 $15.48 $15.14 47,255
2019-09-30 $15.55 $15.77 $15.23 $15.28 $14.95 121,227
2019-09-27 $15.83 $16.00 $15.63 $15.85 $15.50 95,622
2019-09-26 $16.30 $16.43 $16.14 $16.19 $15.84 63,050
2019-09-25 $16.81 $16.97 $16.05 $16.31 $15.95 43,425
2019-09-24 $16.62 $16.94 $16.49 $16.87 $16.50 162,757
2019-09-23 $16.55 $16.99 $16.48 $16.72 $16.36 116,356
2019-09-20 $16.08 $16.40 $15.97 $16.37 $16.01 74,833
2019-09-19 $16.00 $16.14 $15.92 $16.06 $15.71 37,052
2019-09-18 $16.11 $16.38 $15.70 $15.89 $15.54 33,805
2019-09-17 $15.77 $16.11 $15.61 $16.07 $15.72 42,393
2019-09-16 $15.87 $15.94 $15.61 $15.73 $15.39 66,401
2019-09-13 $16.08 $16.20 $15.61 $15.63 $15.29 63,325
2019-09-12 $16.72 $16.79 $16.05 $16.07 $15.72 148,394
2019-09-11 $16.20 $16.49 $16.17 $16.21 $15.86 107,599
2019-09-10 $16.24 $16.45 $16.10 $16.21 $15.86 178,607
2019-09-09 $16.82 $16.92 $16.26 $16.36 $16.00 163,897
2019-09-06 $17.27 $17.40 $16.75 $16.82 $16.45 197,902
2019-09-05 $17.74 $17.76 $17.21 $17.24 $16.86 311,285
2019-09-04 $17.65 $18.00 $17.65 $17.98 $17.59 237,890
2019-09-03 $17.69 $17.86 $17.57 $17.62 $17.24 174,270
2019-08-30 $17.25 $17.51 $17.25 $17.39 $17.01 53,681
2019-08-29 $17.72 $17.82 $17.25 $17.33 $16.95 77,761
2019-08-28 $17.79 $17.97 $17.51 $17.71 $17.32 49,638
2019-08-27 $17.31 $17.75 $17.31 $17.68 $17.29 46,605
2019-08-26 $17.04 $17.39 $17.04 $17.23 $16.85 90,359
2019-08-23 $16.59 $16.96 $16.56 $16.95 $16.58 47,598
2019-08-22 $16.52 $16.58 $16.36 $16.41 $16.05 24,959
2019-08-21 $16.50 $16.63 $16.50 $16.53 $16.17 17,806
2019-08-20 $16.02 $16.59 $16.02 $16.50 $16.14 28,591
2019-08-19 $15.83 $16.11 $15.61 $16.00 $15.65 36,371
2019-08-16 $16.11 $16.23 $16.07 $16.16 $15.81 26,320
2019-08-15 $16.30 $16.40 $16.12 $16.28 $15.93 44,237
2019-08-14 $16.56 $16.86 $16.40 $16.40 $16.04 85,661
2019-08-13 $17.09 $17.96 $16.10 $16.40 $16.04 59,864
2019-08-12 $16.76 $16.94 $16.71 $16.71 $16.34 49,100
2019-08-09 $16.84 $16.97 $16.59 $16.69 $16.33 62,529
2019-08-08 $16.66 $17.00 $16.53 $16.97 $16.60 58,394
2019-08-07 $16.70 $17.00 $16.68 $16.80 $16.43 116,717
2019-08-06 $16.27 $16.36 $16.03 $16.26 $15.91 170,986
2019-08-05 $16.28 $16.58 $16.20 $16.40 $16.04 119,187
2019-08-02 $15.84 $15.99 $15.65 $15.85 $15.50 42,067
2019-08-01 $15.12 $16.08 $15.00 $15.77 $15.42 65,143
2019-07-31 $16.09 $16.13 $15.50 $15.50 $15.16 81,586
2019-07-30 $16.01 $16.19 $16.01 $16.09 $15.74 55,186
2019-07-29 $16.00 $16.04 $15.75 $16.00 $15.65 88,808
2019-07-26 $15.78 $15.92 $15.74 $15.80 $15.46 37,469
2019-07-25 $16.04 $16.06 $15.62 $15.75 $15.40 19,241
2019-07-24 $15.97 $16.03 $15.90 $16.00 $15.65 10,676
2019-07-23 $16.05 $16.09 $15.63 $15.83 $15.49 30,641
2019-07-22 $15.93 $16.19 $15.85 $16.05 $15.70 23,143
2019-07-19 $15.90 $16.00 $15.75 $15.80 $15.45 12,150
2019-07-18 $15.30 $15.87 $15.26 $15.83 $15.49 12,860
2019-07-17 $14.83 $15.28 $14.83 $15.27 $14.94 12,640
2019-07-16 $14.71 $14.88 $14.71 $14.76 $14.44 9,126
2019-07-15 $14.68 $14.76 $14.68 $14.71 $14.39 5,276
2019-07-12 $14.59 $14.70 $14.52 $14.65 $14.33 9,667
2019-07-11 $14.56 $14.56 $14.38 $14.38 $14.07 1,268
2019-07-10 $14.38 $14.63 $14.38 $14.59 $14.27 9,423
2019-07-09 $14.13 $14.22 $14.08 $14.21 $13.90 4,101
2019-07-08 $14.23 $14.25 $14.08 $14.19 $13.88 4,409
2019-07-05 $13.94 $14.11 $13.81 $14.08 $13.78 6,615
2019-07-03 $14.27 $14.28 $14.20 $14.21 $13.90 2,093
2019-07-02 $13.91 $14.15 $13.87 $14.09 $13.78 10,312
2019-07-01 $13.80 $13.95 $13.69 $13.69 $13.39 20,554
2019-06-28 $14.26 $14.27 $14.04 $14.08 $13.78 5,944
2019-06-27 $13.97 $14.05 $13.91 $13.98 $13.68 4,945
2019-06-26 $14.02 $14.15 $13.86 $14.08 $13.77 25,843
2019-06-25 $14.52 $14.57 $14.02 $14.25 $13.94 27,964
2019-06-24 $14.01 $14.30 $13.99 $14.27 $13.96 21,205
2019-06-21 $13.84 $13.88 $13.59 $13.82 $13.52 11,656
2019-06-20 $13.60 $13.84 $13.58 $13.70 $13.40 20,859
2019-06-19 $13.05 $13.22 $13.05 $13.22 $12.93 4,594
2019-06-18 $13.11 $13.11 $13.06 $13.08 $12.80 1,419
2019-06-17 $13.00 $13.00 $12.98 $12.99 $12.71 3,156
2019-06-14 $13.13 $13.22 $12.97 $12.97 $12.68 7,756
2019-06-13 $12.85 $12.97 $12.85 $12.95 $12.67 7,464
2019-06-12 $12.72 $12.98 $12.71 $12.80 $12.52 2,012
2019-06-11 $12.50 $12.61 $12.43 $12.61 $12.33 8,120
2019-06-10 $12.71 $12.72 $12.62 $12.62 $12.34 2,761
2019-06-07 $13.05 $13.07 $12.83 $12.85 $12.57 7,019
2019-06-06 $12.89 $12.89 $12.81 $12.83 $12.55 2,339
2019-06-05 $12.86 $12.96 $12.75 $12.78 $12.50 4,121
2019-06-04 $12.59 $12.70 $12.57 $12.70 $12.42 3,960
2019-06-03 $12.55 $12.72 $12.43 $12.70 $12.42 16,417
2019-05-31 $11.89 $12.29 $11.89 $12.19 $11.92 5,124
2019-05-30 $11.66 $11.73 $11.66 $11.73 $11.47 3,238
2019-05-29 $11.73 $11.73 $11.64 $11.64 $11.39 2,829
2019-05-28 $11.52 $11.66 $11.42 $11.65 $11.40 2,225
2019-05-24 $11.65 $11.73 $11.65 $11.73 $11.47 538
2019-05-23 $11.74 $11.82 $11.65 $11.65 $11.40 1,315
2019-05-22 $11.81 $11.81 $11.61 $11.61 $11.36 3,595
2019-05-21 $11.74 $11.86 $11.74 $11.85 $11.59 1,390
2019-05-20 $11.81 $11.84 $11.81 $11.82 $11.56 956
2019-05-17 $11.63 $11.86 $11.63 $11.86 $11.60 6,580
2019-05-16 $11.68 $11.92 $11.68 $11.80 $11.54 3,559
2019-05-15 $11.97 $12.01 $11.96 $11.96 $11.70 1,018
2019-05-14 $12.02 $12.02 $11.90 $11.90 $11.64 1,161
2019-05-13 $11.77 $11.98 $11.77 $11.98 $11.72 4,951
2019-05-10 $11.77 $11.85 $11.66 $11.70 $11.45 16,032
2019-05-09 $11.81 $11.82 $11.67 $11.67 $11.42 21,234
2019-05-08 $11.90 $11.90 $11.67 $11.67 $11.41 3,860
2019-05-07 $11.54 $11.86 $11.54 $11.84 $11.58 1,637
2019-05-06 $11.56 $11.62 $11.56 $11.58 $11.32 1,725
2019-05-03 $11.58 $11.65 $11.56 $11.56 $11.31 6,080
2019-05-02 $11.68 $11.68 $11.48 $11.51 $11.25 3,112
2019-05-01 $11.85 $11.92 $11.70 $11.70 $11.44 3,611
2019-04-30 $11.77 $12.03 $11.77 $11.97 $11.71 3,860
2019-04-29 $12.20 $12.20 $11.82 $11.82 $11.56 2,854
2019-04-26 $11.90 $12.34 $11.90 $12.22 $11.95 7,628
2019-04-25 $11.90 $11.90 $11.73 $11.83 $11.57 6,653
2019-04-24 $11.78 $11.90 $11.78 $11.90 $11.64 4,925
2019-04-23 $11.87 $11.87 $11.77 $11.81 $11.56 2,516
2019-04-22 $12.06 $12.10 $11.89 $11.89 $11.63 9,439
2019-04-18 $12.23 $12.23 $12.00 $12.03 $11.77 23,412
2019-04-17 $12.31 $12.31 $12.25 $12.25 $11.98 5,805
2019-04-16 $12.46 $12.55 $12.27 $12.36 $12.09 6,339
2019-04-15 $12.53 $12.62 $12.50 $12.50 $12.23 9,677
2019-04-12 $12.75 $12.76 $12.65 $12.65 $12.37 7,373
2019-04-11 $12.75 $12.88 $12.75 $12.80 $12.52 5,811
2019-04-10 $13.06 $13.13 $12.75 $12.85 $12.57 11,898
2019-04-09 $13.01 $13.09 $13.01 $13.05 $12.77 8,563
2019-04-08 $13.06 $13.14 $12.93 $13.00 $12.72 21,111
2019-04-05 $12.82 $13.00 $12.75 $12.82 $12.54 8,112
2019-04-04 $12.61 $12.76 $12.56 $12.76 $12.48 13,540
2019-04-03 $12.61 $12.76 $12.61 $12.75 $12.48 4,669
2019-04-02 $12.68 $12.68 $12.61 $12.64 $12.36 1,793
2019-04-01 $13.03 $13.03 $12.60 $12.64 $12.36 11,072
2019-03-29 $12.89 $12.97 $12.86 $12.88 $12.60 8,484
2019-03-28 $13.32 $13.34 $12.90 $12.90 $12.62 30,031
2019-03-27 $13.43 $13.49 $13.42 $13.44 $13.15 2,150
2019-03-26 $13.51 $13.61 $13.35 $13.51 $13.22 32,994
2019-03-25 $13.44 $13.64 $13.44 $13.59 $13.29 12,123
2019-03-22 $13.21 $13.34 $13.21 $13.31 $13.02 21,390
2019-03-21 $13.14 $13.16 $13.05 $13.16 $12.87 10,901
2019-03-20 $13.04 $13.10 $12.85 $13.07 $12.79 8,341
2019-03-19 $12.99 $13.00 $12.86 $12.92 $12.64 8,962
2019-03-18 $13.00 $13.07 $12.85 $12.85 $12.57 11,503
2019-03-15 $12.78 $13.10 $12.78 $12.96 $12.68 22,378
2019-03-14 $12.96 $12.96 $12.79 $12.80 $12.52 7,998
2019-03-13 $12.99 $13.12 $12.99 $13.08 $12.80 3,837
2019-03-12 $12.94 $12.98 $12.88 $12.98 $12.70 5,600
2019-03-11 $12.80 $12.80 $12.71 $12.75 $12.47 4,039
2019-03-08 $12.67 $12.80 $12.61 $12.79 $12.51 5,356
2019-03-07 $12.36 $12.41 $12.36 $12.41 $12.13 3,183
2019-03-06 $12.45 $12.51 $12.45 $12.45 $12.18 2,083
2019-03-05 $12.52 $12.55 $12.49 $12.49 $12.21 6,133
2019-03-04 $12.56 $12.58 $12.50 $12.50 $12.23 18,759
2019-03-01 $12.82 $12.86 $12.52 $12.54 $12.27 10,814
2019-02-28 $12.93 $12.93 $12.82 $12.85 $12.57 8,062
2019-02-27 $13.06 $13.10 $12.89 $12.98 $12.70 6,886
2019-02-26 $13.01 $13.09 $13.00 $13.09 $12.80 1,140
2019-02-25 $13.01 $13.14 $13.01 $13.10 $12.81 8,357
2019-02-22 $13.10 $13.12 $13.07 $13.10 $12.81 5,550
2019-02-21 $13.05 $13.06 $12.88 $12.95 $12.67 7,853
2019-02-20 $12.95 $13.12 $12.90 $13.08 $12.79 6,914
2019-02-19 $12.77 $12.90 $12.75 $12.88 $12.60 12,947
2019-02-15 $12.53 $12.53 $12.36 $12.51 $12.24 9,377
2019-02-14 $12.27 $12.40 $12.27 $12.37 $12.10 10,464
2019-02-13 $12.57 $12.58 $12.33 $12.34 $12.07 9,142
2019-02-12 $12.65 $12.73 $12.50 $12.50 $12.23 7,279
2019-02-11 $12.54 $12.63 $12.51 $12.52 $12.25 25,857
2019-02-08 $12.51 $12.51 $12.48 $12.50 $12.23 10,492
2019-02-07 $12.57 $12.57 $12.31 $12.39 $12.12 7,420
2019-02-06 $12.58 $12.58 $12.46 $12.52 $12.25 21,506
2019-02-05 $12.52 $12.60 $12.52 $12.60 $12.33 4,194
2019-02-04 $12.61 $12.71 $12.56 $12.57 $12.30 9,116
2019-02-01 $12.59 $12.64 $12.54 $12.64 $12.36 4,059
2019-01-31 $12.64 $12.65 $12.63 $12.65 $12.37 9,452
2019-01-30 $12.20 $12.47 $12.18 $12.45 $12.18 20,155
2019-01-29 $12.05 $12.35 $12.05 $12.31 $12.04 13,301
2019-01-28 $11.91 $11.93 $11.82 $11.92 $11.66 9,309
2019-01-25 $11.80 $11.80 $11.72 $11.77 $11.51 3,693
2019-01-24 $11.55 $11.58 $11.31 $11.47 $11.22 5,932
2019-01-23 $11.32 $11.55 $11.32 $11.49 $11.24 1,968
2019-01-22 $11.24 $11.45 $11.16 $11.39 $11.14 3,584
2019-01-18 $11.50 $11.53 $11.29 $11.30 $11.05 6,432
2019-01-17 $11.44 $11.50 $11.44 $11.47 $11.22 17,029
2019-01-16 $11.51 $11.58 $11.51 $11.58 $11.32 4,051
2019-01-15 $11.65 $11.65 $11.47 $11.54 $11.28 4,841
2019-01-14 $11.70 $11.75 $11.69 $11.70 $11.45 3,485
2019-01-11 $11.86 $11.89 $11.57 $11.61 $11.36 16,203
2019-01-10 $11.80 $11.84 $11.67 $11.71 $11.45 2,966
2019-01-09 $11.68 $11.90 $11.68 $11.86 $11.60 9,035
2019-01-08 $11.48 $11.65 $11.48 $11.65 $11.40 3,509
2019-01-07 $11.72 $11.75 $11.60 $11.63 $11.37 19,163
2019-01-04 $11.40 $11.70 $11.20 $11.66 $11.41 13,668
2019-01-03 $11.48 $11.70 $11.43 $11.67 $11.42 7,165
2019-01-02 $11.50 $11.52 $11.39 $11.48 $11.23 5,613
2018-12-31 $11.24 $11.41 $11.20 $11.41 $11.16 15,091
2018-12-28 $11.40 $11.46 $11.27 $11.29 $11.04 8,021
2018-12-27 $11.34 $11.44 $11.19 $11.31 $11.01 21,339
2018-12-26 $11.57 $11.57 $11.14 $11.14 $10.85 2,012
2018-12-24 $11.26 $11.36 $11.26 $11.34 $11.04 69,886
2018-12-21 $11.18 $11.24 $10.93 $11.04 $10.75 5,498
2018-12-20 $11.09 $11.23 $10.93 $11.22 $10.92 14,575
2018-12-19 $11.27 $11.48 $10.90 $10.90 $10.61 8,337
2018-12-18 $10.98 $11.27 $10.97 $11.25 $10.95 5,843
2018-12-17 $10.97 $11.00 $10.90 $11.00 $10.71 5,248
2018-12-14 $10.84 $10.92 $10.84 $10.92 $10.63 1,240
2018-12-13 $10.82 $10.85 $10.77 $10.82 $10.53 3,095
2018-12-12 $10.44 $10.82 $10.44 $10.82 $10.53 5,879
2018-12-11 $10.66 $10.75 $10.64 $10.75 $10.46 2,331
2018-12-10 $10.58 $10.82 $10.56 $10.73 $10.45 2,758
2018-12-07 $10.56 $10.71 $10.50 $10.71 $10.43 6,793
2018-12-06 $10.49 $10.56 $10.48 $10.48 $10.20 3,144
2018-12-04 $10.52 $10.62 $10.46 $10.52 $10.24 3,061
2018-12-03 $10.29 $10.44 $10.29 $10.44 $10.17 4,069
2018-11-30 $10.11 $10.20 $10.10 $10.20 $9.93 9,718
2018-11-29 $10.40 $10.49 $10.28 $10.29 $10.02 4,407
2018-11-28 $10.02 $10.28 $10.02 $10.28 $10.01 4,840
2018-11-27 $10.11 $10.13 $10.02 $10.09 $9.82 21,519
2018-11-26 $10.40 $10.44 $10.32 $10.32 $10.05 10,906
2018-11-23 $10.58 $10.58 $10.45 $10.45 $10.17 2,898
2018-11-21 $10.62 $10.62 $10.61 $10.61 $10.33 476
2018-11-20 $10.50 $10.50 $10.22 $10.45 $10.18 47,623
2018-11-19 $10.50 $10.50 $10.50 $10.50 $10.22 427
2018-11-16 $10.50 $10.50 $10.21 $10.37 $10.10 5,841
2018-11-15 $10.05 $10.30 $10.05 $10.26 $9.99 5,430
2018-11-14 $10.14 $10.57 $10.07 $10.13 $9.86 4,616
2018-11-13 $10.12 $10.14 $10.03 $10.05 $9.78 3,465
2018-11-12 $10.46 $10.46 $10.15 $10.16 $9.89 9,283
2018-11-09 $10.50 $10.55 $10.48 $10.48 $10.21 5,139
2018-11-08 $10.71 $10.71 $10.52 $10.55 $10.27 7,067
2018-11-07 $10.90 $10.90 $10.72 $10.74 $10.46 4,553
2018-11-06 $10.71 $10.71 $10.62 $10.69 $10.40 5,418
2018-11-05 $10.66 $10.75 $10.66 $10.69 $10.40 771
2018-11-02 $10.85 $10.91 $10.85 $10.87 $10.58 4,455
2018-11-01 $10.67 $10.87 $10.65 $10.83 $10.54 7,996
2018-10-31 $10.51 $10.53 $10.48 $10.48 $10.20 3,295
2018-10-30 $10.47 $10.60 $10.47 $10.50 $10.22 1,031
2018-10-29 $10.53 $10.84 $10.51 $10.55 $10.27 12,262
2018-10-26 $10.75 $10.75 $10.63 $10.65 $10.37 4,279
2018-10-25 $11.05 $11.05 $10.61 $10.61 $10.33 3,039
2018-10-24 $11.00 $11.05 $11.00 $11.00 $10.71 5,684
2018-10-23 $11.14 $11.46 $11.00 $11.07 $10.78 9,797
2018-10-22 $10.97 $11.02 $10.97 $11.02 $10.72 2,161
2018-10-19 $11.16 $11.16 $11.10 $11.10 $10.81 6,167
2018-10-18 $11.02 $11.11 $11.02 $11.04 $10.75 3,440
2018-10-17 $11.10 $11.12 $11.01 $11.08 $10.79 4,353
2018-10-16 $11.20 $11.25 $11.02 $11.14 $10.84 12,510
2018-10-15 $11.13 $11.18 $11.08 $11.13 $10.83 2,849
2018-10-12 $11.01 $11.18 $11.01 $11.02 $10.73 34,140
2018-10-11 $10.56 $11.01 $10.56 $10.99 $10.69 6,400
2018-10-10 $10.26 $10.42 $10.24 $10.42 $10.15 2,241
2018-10-09 $10.54 $10.58 $10.45 $10.49 $10.21 13,243
2018-10-08 $10.57 $10.65 $10.54 $10.64 $10.36 6,682
2018-10-05 $10.70 $10.71 $10.43 $10.54 $10.26 5,827
2018-10-04 $10.70 $10.78 $10.70 $10.70 $10.42 2,505
2018-10-03 $10.75 $10.75 $10.70 $10.70 $10.42 13,509
2018-10-02 $10.57 $10.78 $10.57 $10.69 $10.41 6,872
2018-10-01 $10.50 $10.56 $10.43 $10.50 $10.22 3,590
2018-09-28 $10.49 $10.59 $10.49 $10.57 $10.29 3,453
2018-09-27 $10.54 $10.57 $10.47 $10.47 $10.19 2,877
2018-09-26 $10.81 $10.82 $10.63 $10.63 $10.35 5,954
2018-09-25 $10.98 $10.98 $10.84 $10.86 $10.57 2,649
2018-09-24 $10.93 $10.93 $10.79 $10.79 $10.51 3,943
2018-09-21 $10.95 $10.99 $10.84 $10.90 $10.61 4,143
2018-09-20 $10.86 $10.92 $10.86 $10.92 $10.63 1,017
2018-09-19 $10.77 $10.90 $10.77 $10.89 $10.60 8,384
2018-09-18 $10.60 $10.69 $10.59 $10.65 $10.37 2,418
2018-09-17 $10.58 $10.60 $10.50 $10.59 $10.31 1,513
2018-09-14 $10.50 $10.51 $10.45 $10.45 $10.17 3,896
2018-09-13 $10.72 $10.72 $10.42 $10.44 $10.17 4,444
2018-09-12 $10.16 $10.50 $10.16 $10.49 $10.21 5,227
2018-09-11 $10.02 $10.13 $9.95 $10.09 $9.82 6,908
2018-09-10 $10.34 $10.34 $10.15 $10.17 $9.91 3,982
2018-09-07 $10.34 $10.39 $10.00 $10.34 $10.07 8,942
2018-09-06 $10.47 $10.49 $10.41 $10.41 $10.14 3,887
2018-09-05 $10.51 $10.54 $10.44 $10.44 $10.16 13,855
2018-09-04 $10.60 $10.60 $10.51 $10.51 $10.23 16,352
2018-08-31 $10.82 $10.89 $10.76 $10.76 $10.48 13,623
2018-08-30 $10.74 $10.76 $10.66 $10.76 $10.48 3,868
2018-08-29 $10.87 $10.98 $10.85 $10.90 $10.61 7,423
2018-08-28 $11.18 $11.18 $10.87 $10.90 $10.61 7,230
2018-08-27 $11.02 $11.50 $10.90 $11.15 $10.86 11,696
2018-08-24 $10.66 $11.02 $10.66 $10.89 $10.60 13,556
2018-08-23 $10.95 $10.95 $10.53 $10.58 $10.30 5,543
2018-08-22 $11.05 $11.05 $10.86 $10.94 $10.65 6,660
2018-08-21 $10.82 $10.88 $10.77 $10.86 $10.57 23,458
2018-08-20 $10.76 $10.84 $10.69 $10.83 $10.54 3,626
2018-08-17 $10.41 $10.80 $10.41 $10.75 $10.47 13,649
2018-08-16 $10.67 $10.87 $10.52 $10.53 $10.25 9,348
2018-08-15 $11.20 $11.20 $10.65 $10.65 $10.37 20,231
2018-08-14 $11.95 $11.95 $11.25 $11.33 $11.03 25,600
2018-08-13 $11.83 $11.83 $11.42 $11.48 $11.18 87,492
2018-08-10 $11.94 $11.94 $11.91 $11.93 $11.61 4,976
2018-08-09 $12.01 $12.01 $11.93 $11.98 $11.66 4,031
2018-08-08 $12.01 $12.01 $11.97 $12.00 $11.68 2,901
2018-08-07 $12.31 $12.31 $12.03 $12.03 $11.71 5,519
2018-08-06 $12.31 $12.31 $12.13 $12.22 $11.89 5,321
2018-08-03 $12.25 $12.36 $12.19 $12.28 $11.96 6,028
2018-08-02 $12.35 $12.35 $12.10 $12.19 $11.87 5,373
2018-08-01 $12.36 $12.37 $12.34 $12.37 $12.04 848
2018-07-31 $12.45 $12.46 $12.38 $12.38 $12.05 1,404
2018-07-30 $12.52 $12.52 $12.36 $12.40 $12.07 1,443
2018-07-27 $12.60 $12.60 $12.44 $12.52 $12.19 4,613
2018-07-26 $12.45 $12.65 $12.45 $12.55 $12.22 2,049
2018-07-25 $12.42 $12.67 $12.42 $12.67 $12.34 10,110
2018-07-24 $12.61 $12.61 $12.46 $12.53 $12.20 6,142
2018-07-23 $12.55 $12.58 $12.55 $12.55 $12.22 4,917
2018-07-20 $12.78 $12.78 $12.57 $12.63 $12.30 2,487
2018-07-19 $12.61 $12.66 $12.57 $12.65 $12.32 2,454
2018-07-18 $12.70 $12.79 $12.70 $12.71 $12.37 2,029
2018-07-17 $12.60 $12.65 $12.60 $12.65 $12.32 1,639
2018-07-16 $12.62 $12.68 $12.61 $12.62 $12.29 5,432
2018-07-13 $12.80 $12.80 $12.63 $12.77 $12.43 3,295
2018-07-12 $12.81 $12.94 $12.80 $12.81 $12.47 3,955
2018-07-11 $12.92 $12.93 $12.80 $12.81 $12.47 3,799
2018-07-10 $12.98 $13.01 $12.93 $12.93 $12.59 2,004
2018-07-09 $13.02 $13.05 $12.99 $12.99 $12.65 10,629
2018-07-06 $12.99 $13.00 $12.99 $12.99 $12.64 1,394
2018-07-05 $13.00 $13.00 $12.88 $12.98 $12.64 8,582
2018-07-03 $12.89 $12.99 $12.89 $12.95 $12.61 4,725
2018-07-02 $12.69 $12.91 $12.69 $12.81 $12.47 12,262
2018-06-29 $12.68 $12.75 $12.68 $12.72 $12.39 2,980
2018-06-28 $12.57 $12.75 $12.57 $12.65 $12.32 1,306
2018-06-27 $12.57 $12.69 $12.55 $12.56 $12.23 3,506
2018-06-26 $12.65 $12.87 $12.65 $12.76 $12.42 4,599
2018-06-25 $12.63 $12.85 $12.60 $12.74 $12.41 1,338
2018-06-22 $12.59 $12.90 $12.58 $12.80 $12.46 4,674
2018-06-21 $12.62 $12.69 $12.57 $12.67 $12.34 3,069
2018-06-20 $12.76 $12.76 $12.71 $12.71 $12.37 1,920
2018-06-19 $12.71 $12.83 $12.71 $12.77 $12.44 1,529
2018-06-18 $12.88 $12.96 $12.75 $12.92 $12.58 4,889
2018-06-15 $12.89 $12.98 $12.75 $12.79 $12.46 15,379
2018-06-14 $13.05 $13.05 $12.94 $13.00 $12.66 7,672
2018-06-13 $13.00 $13.04 $12.92 $12.98 $12.64 5,576
2018-06-12 $12.90 $13.05 $12.76 $12.88 $12.54 6,444
2018-06-11 $13.03 $13.04 $12.98 $13.00 $12.66 7,035
2018-06-08 $13.00 $13.01 $12.95 $12.95 $12.61 3,808
2018-06-07 $12.93 $13.02 $12.85 $12.96 $12.61 3,151
2018-06-06 $12.90 $12.99 $12.90 $12.98 $12.64 2,378
2018-06-05 $12.99 $12.99 $12.86 $12.86 $12.52 1,513
2018-06-04 $12.91 $13.01 $12.79 $13.01 $12.67 2,685
2018-06-01 $12.69 $12.80 $12.55 $12.71 $12.37 5,957
2018-05-31 $12.82 $12.89 $12.70 $12.83 $12.49 9,215
2018-05-30 $12.77 $12.90 $12.77 $12.90 $12.56 2,689
2018-05-29 $12.83 $12.94 $12.73 $12.82 $12.48 19,468
2018-05-25 $13.13 $13.13 $12.93 $12.93 $12.59 1,200
2018-05-24 $12.96 $13.15 $12.95 $13.06 $12.72 3,829
2018-05-23 $12.97 $12.99 $12.92 $12.97 $12.63 4,210
2018-05-22 $13.01 $13.02 $13.00 $13.00 $12.66 2,807
2018-05-21 $13.05 $13.05 $12.91 $12.95 $12.60 4,193
2018-05-18 $12.91 $13.03 $12.90 $12.98 $12.64 64,062
2018-05-17 $12.85 $12.99 $12.85 $12.96 $12.62 2,150
2018-05-16 $13.01 $13.01 $12.85 $12.87 $12.53 11,946
2018-05-15 $13.01 $13.09 $12.90 $12.94 $12.60 10,984
2018-05-14 $13.35 $13.39 $13.25 $13.25 $12.90 8,862
2018-05-11 $13.47 $13.47 $13.34 $13.35 $13.00 6,947
2018-05-10 $13.22 $13.38 $13.22 $13.33 $12.98 6,403
2018-05-09 $13.25 $13.25 $13.17 $13.18 $12.83 6,493
2018-05-08 $13.10 $13.25 $13.00 $13.24 $12.89 14,468
2018-05-07 $13.14 $13.23 $13.14 $13.16 $12.81 13,201
2018-05-04 $12.96 $13.20 $12.96 $13.11 $12.76 5,844
2018-05-03 $13.17 $13.19 $12.99 $13.07 $12.72 5,304
2018-05-02 $12.87 $13.09 $12.85 $12.94 $12.60 5,949
2018-05-01 $12.72 $12.88 $12.69 $12.84 $12.50 3,135
2018-04-30 $12.88 $12.88 $12.72 $12.77 $12.43 7,422
2018-04-27 $13.00 $13.00 $12.88 $12.99 $12.65 12,463
2018-04-26 $12.98 $13.04 $12.85 $12.96 $12.62 36,209
2018-04-25 $12.84 $12.93 $12.79 $12.79 $12.45 1,862
2018-04-24 $12.78 $12.95 $12.78 $12.89 $12.55 5,722
2018-04-23 $12.86 $12.87 $12.72 $12.72 $12.38 4,796
2018-04-20 $13.00 $13.04 $12.85 $13.04 $12.70 3,909
2018-04-19 $13.12 $13.18 $13.09 $13.09 $12.74 2,620
2018-04-18 $13.04 $13.15 $13.02 $13.11 $12.76 5,666
2018-04-17 $12.85 $12.95 $12.85 $12.93 $12.59 8,019
2018-04-16 $12.79 $12.85 $12.76 $12.82 $12.48 1,903
2018-04-13 $12.79 $12.85 $12.79 $12.81 $12.47 3,660
2018-04-12 $12.66 $12.78 $12.61 $12.68 $12.35 11,118
2018-04-11 $12.65 $12.96 $12.65 $12.78 $12.44 11,668
2018-04-10 $12.55 $12.65 $12.55 $12.65 $12.32 2,868
2018-04-09 $12.42 $12.55 $12.41 $12.55 $12.22 3,461
2018-04-06 $12.55 $12.55 $12.42 $12.51 $12.18 9,866
2018-04-05 $12.25 $12.56 $12.25 $12.56 $12.23 38,524
2018-04-04 $12.55 $12.58 $12.38 $12.42 $12.09 11,259
2018-04-03 $12.67 $12.67 $12.50 $12.50 $12.17 8,889
2018-04-02 $12.75 $12.75 $12.53 $12.65 $12.31 23,784
2018-03-29 $12.50 $12.74 $12.47 $12.71 $12.37 4,204
2018-03-28 $12.57 $12.57 $12.34 $12.53 $12.20 4,593
2018-03-27 $12.86 $12.86 $12.78 $12.78 $12.44 1,369
2018-03-26 $12.83 $12.98 $12.82 $12.94 $12.59 11,623
2018-03-23 $12.72 $12.85 $12.71 $12.74 $12.40 5,332
2018-03-22 $12.61 $12.65 $12.51 $12.55 $12.22 688
2018-03-21 $12.29 $12.71 $12.29 $12.56 $12.23 8,696
2018-03-20 $12.41 $12.47 $12.41 $12.41 $12.08 2,831
2018-03-19 $12.22 $12.45 $12.22 $12.42 $12.09 5,079
2018-03-16 $12.30 $12.48 $12.30 $12.44 $12.11 2,206
2018-03-15 $12.34 $12.46 $12.32 $12.37 $12.04 4,641
2018-03-14 $12.44 $12.46 $12.37 $12.37 $12.04 3,232
2018-03-13 $12.55 $12.62 $12.49 $12.49 $12.16 3,826
2018-03-12 $12.35 $12.44 $12.35 $12.44 $12.11 1,053
2018-03-09 $12.38 $12.43 $12.29 $12.43 $12.10 6,211
2018-03-08 $12.51 $12.51 $12.25 $12.42 $12.09 725
2018-03-07 $12.63 $12.63 $12.40 $12.40 $12.07 1,441
2018-03-06 $12.50 $12.61 $12.50 $12.59 $12.26 6,018
2018-03-05 $12.39 $12.40 $12.21 $12.32 $11.99 4,264
2018-03-02 $12.47 $12.54 $12.47 $12.47 $12.14 5,836
2018-03-01 $12.01 $12.34 $12.01 $12.34 $12.01 5,466
2018-02-28 $12.14 $12.25 $12.14 $12.17 $11.85 4,063
2018-02-27 $12.58 $12.58 $12.25 $12.27 $11.95 6,131
2018-02-26 $12.49 $12.69 $12.49 $12.64 $12.31 9,750
2018-02-23 $12.18 $12.41 $12.16 $12.31 $11.98 4,760
2018-02-22 $12.18 $12.31 $12.18 $12.25 $11.93 6,015
2018-02-21 $12.20 $12.35 $12.20 $12.26 $11.94 4,132
2018-02-20 $12.30 $12.30 $12.08 $12.24 $11.92 2,808
2018-02-16 $12.62 $12.70 $12.40 $12.44 $12.11 12,606
2018-02-15 $12.66 $12.66 $12.58 $12.62 $12.28 1,863
2018-02-14 $12.15 $12.68 $12.15 $12.68 $12.35 10,391
2018-02-13 $12.04 $12.09 $12.04 $12.07 $11.75 1,449
2018-02-12 $11.75 $12.16 $11.75 $12.10 $11.78 12,739
2018-02-09 $11.85 $11.85 $11.40 $11.57 $11.26 28,688
2018-02-08 $11.88 $12.03 $11.88 $11.92 $11.61 13,548
2018-02-07 $12.08 $12.08 $11.89 $11.89 $11.58 9,729
2018-02-06 $12.07 $12.26 $12.02 $12.11 $11.79 20,711
2018-02-05 $12.30 $12.34 $12.04 $12.24 $11.92 16,388
2018-02-02 $12.62 $12.62 $12.35 $12.37 $12.04 17,428
2018-02-01 $12.71 $12.75 $12.65 $12.74 $12.40 4,216
2018-01-31 $12.68 $12.88 $12.68 $12.81 $12.47 5,866
2018-01-30 $12.73 $12.73 $12.54 $12.59 $12.26 7,408
2018-01-29 $13.03 $13.03 $12.70 $12.75 $12.41 14,997
2018-01-26 $13.01 $13.15 $13.00 $13.06 $12.72 7,256
2018-01-25 $13.43 $13.43 $13.00 $13.05 $12.71 15,262
2018-01-24 $13.25 $13.39 $13.18 $13.30 $12.95 20,313
2018-01-23 $12.82 $13.12 $12.70 $13.11 $12.76 12,793
2018-01-22 $12.91 $12.91 $12.84 $12.84 $12.50 10,178
2018-01-19 $12.86 $12.96 $12.86 $12.91 $12.57 9,205
2018-01-18 $13.07 $13.07 $12.84 $12.84 $12.50 12,140
2018-01-17 $13.12 $13.15 $13.06 $13.07 $12.72 14,747
2018-01-16 $13.10 $13.17 $13.01 $13.12 $12.77 13,544
2018-01-12 $12.68 $13.07 $12.68 $13.05 $12.71 25,424
2018-01-11 $12.68 $12.73 $12.61 $12.73 $12.39 5,299
2018-01-10 $12.54 $12.62 $12.51 $12.60 $12.27 4,366
2018-01-09 $12.58 $12.58 $12.45 $12.50 $12.17 14,475
2018-01-08 $12.81 $12.82 $12.62 $12.63 $12.30 15,425
2018-01-05 $12.85 $12.85 $12.78 $12.81 $12.47 11,186
2018-01-04 $12.76 $12.94 $12.72 $12.91 $12.57 10,166
2018-01-03 $12.96 $12.96 $12.77 $12.84 $12.50 8,807
2018-01-02 $12.96 $12.98 $12.90 $12.95 $12.61 26,642
2017-12-29 $12.89 $13.01 $12.82 $13.01 $12.67 20,698
2017-12-28 $13.00 $13.00 $12.70 $12.88 $12.54 15,960
2017-12-27 $13.04 $13.04 $12.94 $12.99 $12.61 14,859
2017-12-26 $12.90 $13.01 $12.88 $12.94 $12.56 9,637
2017-12-22 $12.89 $12.89 $12.74 $12.83 $12.46 20,772
2017-12-21 $12.57 $12.69 $12.53 $12.65 $12.28 11,669
2017-12-20 $12.43 $12.60 $12.37 $12.54 $12.18 16,350
2017-12-19 $12.35 $12.36 $12.31 $12.36 $12.00 3,584
2017-12-18 $12.35 $12.40 $12.27 $12.35 $11.99 4,170
2017-12-15 $12.35 $12.35 $12.13 $12.22 $11.87 6,326
2017-12-14 $12.20 $12.25 $12.08 $12.19 $11.84 12,284
2017-12-13 $11.79 $12.26 $11.79 $12.22 $11.87 24,546
2017-12-12 $11.85 $11.85 $11.75 $11.81 $11.47 9,852
2017-12-11 $11.71 $11.94 $11.71 $11.85 $11.51 7,859
2017-12-08 $11.60 $11.84 $11.60 $11.81 $11.47 14,081
2017-12-07 $11.56 $11.79 $11.39 $11.71 $11.37 17,487
2017-12-06 $11.97 $11.97 $11.80 $11.83 $11.49 29,816
2017-12-05 $12.13 $12.13 $11.93 $11.95 $11.60 21,238
2017-12-04 $12.29 $12.29 $12.12 $12.12 $11.77 6,572
2017-12-01 $12.16 $12.34 $12.16 $12.27 $11.91 5,102
2017-11-30 $12.25 $12.34 $12.18 $12.24 $11.88 8,420
2017-11-29 $12.45 $12.45 $12.26 $12.28 $11.92 8,919
2017-11-28 $12.41 $12.55 $12.41 $12.47 $12.11 2,391
2017-11-27 $12.49 $12.68 $12.49 $12.54 $12.18 5,753
2017-11-24 $12.65 $12.65 $12.40 $12.44 $12.08 3,547
2017-11-22 $12.52 $12.62 $12.50 $12.55 $12.19 9,223
2017-11-21 $12.31 $12.46 $12.31 $12.45 $12.08 2,162
2017-11-20 $12.34 $12.39 $12.25 $12.30 $11.95 13,599
2017-11-17 $12.44 $12.48 $12.27 $12.48 $12.12 11,186
2017-11-16 $12.35 $12.36 $12.24 $12.27 $11.91 11,987
2017-11-15 $12.27 $12.36 $12.17 $12.30 $11.94 22,001
2017-11-14 $12.28 $12.50 $12.22 $12.30 $11.94 7,368
2017-11-13 $12.42 $12.42 $12.25 $12.25 $11.90 10,551
2017-11-10 $12.54 $12.55 $12.30 $12.34 $11.98 7,385
2017-11-09 $12.48 $12.74 $12.45 $12.54 $12.17 33,401
2017-11-08 $12.56 $12.65 $12.53 $12.56 $12.20 10,767
2017-11-07 $12.59 $12.59 $12.40 $12.49 $12.12 6,730
2017-11-06 $12.25 $12.61 $12.25 $12.60 $12.23 15,095
2017-11-03 $12.42 $12.42 $12.15 $12.24 $11.88 10,416
2017-11-02 $12.32 $12.37 $12.30 $12.32 $11.96 8,334
2017-11-01 $12.30 $12.34 $12.20 $12.21 $11.86 17,890
2017-10-31 $12.34 $12.34 $12.15 $12.17 $11.82 16,535
2017-10-30 $12.23 $12.34 $12.15 $12.30 $11.95 8,214
2017-10-27 $12.06 $12.25 $12.00 $12.15 $11.80 15,455
2017-10-26 $12.25 $12.30 $12.05 $12.07 $11.72 21,196
2017-10-25 $12.34 $12.39 $12.25 $12.26 $11.90 12,143
2017-10-24 $12.42 $12.50 $12.35 $12.36 $12.00 16,302
2017-10-23 $12.46 $12.53 $12.35 $12.46 $12.09 37,435
2017-10-20 $12.61 $12.79 $12.50 $12.50 $12.14 31,718
2017-10-19 $12.74 $12.81 $12.70 $12.78 $12.41 22,601
2017-10-18 $12.69 $12.86 $12.69 $12.71 $12.34 11,243
2017-10-17 $12.67 $12.97 $12.67 $12.72 $12.35 40,137
2017-10-16 $13.14 $13.14 $12.75 $12.75 $12.38 55,131
2017-10-13 $13.14 $13.20 $13.00 $13.04 $12.66 28,664
2017-10-12 $13.08 $13.14 $12.96 $13.08 $12.70 43,125
2017-10-11 $13.04 $13.10 $12.74 $12.96 $12.58 34,580
2017-10-10 $13.15 $13.21 $12.95 $12.95 $12.57 57,326
2017-10-09 $13.10 $13.10 $12.99 $13.01 $12.63 63,657
2017-10-06 $12.75 $12.97 $12.62 $12.89 $12.51 63,747
2017-10-05 $12.87 $12.91 $12.80 $12.80 $12.43 27,388
2017-10-04 $12.78 $12.87 $12.78 $12.80 $12.43 52,804
2017-10-03 $12.57 $12.77 $12.57 $12.72 $12.35 22,256
2017-10-02 $12.47 $12.60 $12.47 $12.60 $12.23 35,721
2017-09-29 $12.78 $12.78 $12.66 $12.66 $12.29 4,722
2017-09-28 $12.65 $12.84 $12.64 $12.84 $12.47 4,872
2017-09-27 $12.72 $12.84 $12.61 $12.70 $12.33 40,132
2017-09-26 $12.94 $13.10 $12.85 $12.85 $12.48 26,634
2017-09-25 $13.00 $13.14 $12.91 $13.04 $12.66 36,456
2017-09-22 $12.91 $13.06 $12.90 $12.95 $12.57 45,415
2017-09-21 $12.91 $13.38 $12.90 $12.90 $12.53 43,184
2017-09-20 $13.39 $13.43 $12.94 $12.95 $12.57 80,430
2017-09-19 $13.10 $13.18 $13.10 $13.11 $12.73 2,367
2017-09-18 $13.20 $13.25 $12.94 $12.98 $12.61 15,281
2017-09-15 $13.56 $13.96 $13.30 $13.30 $12.91 7,170
2017-09-14 $13.41 $13.47 $13.35 $13.40 $13.01 5,359
2017-09-13 $13.75 $13.75 $13.30 $13.43 $13.04 31,084
2017-09-12 $13.37 $13.65 $13.37 $13.64 $13.24 8,387
2017-09-11 $13.46 $13.75 $13.46 $13.46 $13.07 17,213
2017-09-08 $14.13 $14.13 $13.69 $13.74 $13.34 10,340
2017-09-07 $13.56 $13.92 $13.56 $13.88 $13.48 6,452
2017-09-06 $13.87 $13.87 $13.55 $13.55 $13.16 9,604
2017-09-05 $13.69 $13.74 $13.59 $13.65 $13.25 44,991
2017-09-01 $13.28 $13.51 $13.28 $13.48 $13.09 15,158
2017-08-31 $13.07 $13.40 $13.07 $13.40 $13.01 4,219
2017-08-30 $13.21 $13.28 $12.93 $13.05 $12.67 21,855
2017-08-29 $13.65 $13.65 $13.21 $13.24 $12.86 15,688
2017-08-28 $12.87 $13.17 $12.78 $13.14 $12.76 15,527
2017-08-25 $12.77 $12.82 $12.65 $12.65 $12.28 15,247
2017-08-24 $12.66 $12.69 $12.54 $12.57 $12.20 9,895
2017-08-23 $12.63 $12.68 $12.57 $12.61 $12.24 60,072
2017-08-22 $12.84 $12.84 $12.51 $12.52 $12.16 10,023
2017-08-21 $12.67 $12.68 $12.60 $12.62 $12.25 23,174
2017-08-18 $12.61 $12.65 $12.43 $12.43 $12.07 2,006
2017-08-17 $12.47 $12.48 $12.40 $12.40 $12.04 4,771
2017-08-16 $12.18 $12.42 $12.18 $12.42 $12.06 1,362
2017-08-15 $12.17 $12.17 $12.08 $12.17 $11.82 2,217
2017-08-14 $12.42 $12.42 $12.32 $12.38 $12.02 5,484
2017-08-11 $12.52 $12.52 $12.39 $12.40 $12.04 1,391
2017-08-10 $12.33 $12.38 $12.27 $12.36 $12.00 4,551
2017-08-09 $12.29 $12.29 $12.15 $12.19 $11.84 7,561
2017-08-08 $12.01 $12.04 $11.90 $11.92 $11.57 5,237
2017-08-07 $12.03 $12.08 $12.00 $12.00 $11.65 5,248
2017-08-04 $12.24 $12.24 $12.00 $12.00 $11.65 7,952
2017-08-03 $12.16 $12.27 $12.16 $12.21 $11.85 7,314
2017-08-02 $12.30 $12.37 $12.30 $12.30 $11.94 6,750
2017-08-01 $12.40 $12.46 $12.35 $12.35 $11.99 2,865
2017-07-31 $12.44 $12.44 $12.34 $12.36 $12.00 8,410
2017-07-28 $12.14 $12.38 $12.14 $12.38 $12.02 8,246
2017-07-27 $12.10 $12.12 $12.02 $12.04 $11.69 2,638
2017-07-26 $11.76 $12.20 $11.76 $12.18 $11.83 4,567
2017-07-25 $12.01 $12.01 $11.85 $11.85 $11.51 16,448
2017-07-24 $12.09 $12.09 $12.00 $12.00 $11.65 2,058
2017-07-21 $11.96 $12.06 $11.94 $12.04 $11.69 20,070
2017-07-20 $11.87 $12.04 $11.87 $11.98 $11.63 3,364
2017-07-19 $11.92 $11.95 $11.87 $11.87 $11.53 7,780
2017-07-18 $12.02 $12.02 $11.84 $11.93 $11.58 19,096
2017-07-17 $11.84 $11.84 $11.66 $11.79 $11.45 20,395
2017-07-14 $11.85 $11.85 $11.62 $11.67 $11.33 14,202
2017-07-13 $11.85 $11.85 $11.45 $11.56 $11.22 14,594
2017-07-12 $11.60 $11.74 $11.60 $11.68 $11.34 11,598
2017-07-11 $11.41 $11.55 $11.38 $11.55 $11.21 26,419
2017-07-10 $11.65 $11.65 $11.36 $11.49 $11.16 17,750
2017-07-07 $11.57 $11.58 $11.22 $11.34 $11.01 38,631
2017-07-06 $11.70 $11.70 $11.57 $11.59 $11.25 11,966
2017-07-05 $12.25 $12.25 $11.57 $11.63 $11.29 22,923
2017-07-03 $11.75 $11.75 $11.65 $11.69 $11.35 8,650
2017-06-30 $11.95 $11.95 $11.86 $11.92 $11.57 91,451
2017-06-29 $12.30 $12.30 $11.88 $11.91 $11.56 95,358
2017-06-28 $12.10 $12.15 $11.99 $12.09 $11.74 45,377

U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) News Headlines

Recent U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) News
Similar Companies to U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.