Global X MSCI Greece ETF (GREK) Exchange: NYSE ARCA

Data as of April 25, 2024

$39.31 ($0.38) 0.98%

Global X MSCI Greece ETF - Daily Information
Click for more stock information on Global X MSCI Greece ETF.
Daily Information Data
Date April 25, 2024
Open $39.16
Previous Close $39.31
High $39.48
Low $38.78
Adjusted Open $39.16
Previous Adjusted Close $39.31
Adjusted High $39.48
Adjusted Low $38.78

About Global X MSCI Greece ETF (GREK)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Greece. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to represent the performance of the broad Greece equity universe, as defined by MSCI, Inc. ("MSCI"), the provider of the Underlying Index ("Index Provider"). The broad Greece equity universe includes securities that are classified in Greece according to the MSCI Global Investable Market Index Methodology, together with companies that are headquartered or listed in Greece and carry out the majority of their operations in Greece. The Underlying Index also applies minimum liquidity thresholds as criteria for company inclusion. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.

Historical Stock Data for Global X MSCI Greece ETF (GREK)

Date Open High Low Close Adj.Close Volume
2024-04-05 $39.16 $39.48 $38.78 $39.31 $39.31 14,878
2024-04-04 $39.34 $39.61 $38.74 $38.93 $38.93 79,494
2024-04-03 $39.04 $39.47 $39.04 $39.23 $39.23 13,935
2024-04-02 $39.15 $39.26 $39.00 $39.10 $39.10 109,663
2024-04-01 $40.15 $40.15 $39.86 $39.89 $39.89 19,652
2024-03-28 $40.07 $40.18 $40.01 $40.01 $40.01 9,008
2024-03-27 $40.14 $40.27 $40.10 $40.14 $40.14 14,006
2024-03-26 $40.50 $40.68 $40.31 $40.39 $40.39 36,438
2024-03-25 $40.56 $40.69 $40.51 $40.66 $40.66 10,220
2024-03-22 $40.54 $40.62 $40.32 $40.51 $40.51 8,664
2024-03-21 $40.65 $40.85 $40.53 $40.83 $40.83 8,845
2024-03-20 $40.17 $40.73 $39.92 $40.73 $40.73 33,884
2024-03-19 $40.15 $40.15 $39.90 $39.92 $39.92 18,266
2024-03-18 $40.21 $40.35 $39.95 $40.14 $40.14 65,484
2024-03-15 $40.45 $40.55 $39.99 $40.31 $40.31 37,590
2024-03-14 $40.04 $40.39 $39.87 $40.33 $40.33 42,625
2024-03-13 $40.03 $40.08 $39.80 $39.95 $39.95 16,731
2024-03-12 $39.67 $39.96 $39.54 $39.96 $39.96 46,691
2024-03-11 $40.31 $40.38 $39.76 $39.76 $39.76 67,734
2024-03-08 $41.12 $41.12 $40.63 $40.83 $40.83 40,769
2024-03-07 $40.59 $40.84 $40.59 $40.84 $40.84 23,764
2024-03-06 $40.94 $41.16 $40.64 $40.95 $40.95 48,955
2024-03-05 $40.79 $40.98 $40.58 $40.90 $40.90 130,042
2024-03-04 $41.01 $41.06 $40.59 $40.82 $40.82 102,162
2024-03-01 $40.18 $40.54 $40.13 $40.54 $40.54 17,166
2024-02-29 $40.38 $40.47 $40.09 $40.12 $40.12 45,154
2024-02-28 $40.06 $40.13 $39.94 $40.02 $40.02 22,048
2024-02-27 $40.32 $40.32 $40.15 $40.24 $40.24 7,857
2024-02-26 $40.30 $40.31 $40.20 $40.25 $40.25 18,258
2024-02-23 $40.28 $40.48 $40.14 $40.22 $40.22 38,033
2024-02-22 $40.43 $40.50 $40.26 $40.46 $40.46 40,124
2024-02-21 $40.28 $40.50 $40.11 $40.35 $40.35 44,781
2024-02-20 $40.46 $40.59 $40.21 $40.51 $40.51 62,341
2024-02-16 $39.83 $39.95 $39.52 $39.94 $39.94 19,300
2024-02-15 $39.75 $40.00 $39.75 $39.91 $39.91 10,938
2024-02-14 $39.64 $40.01 $39.51 $39.95 $39.95 26,433
2024-02-13 $39.52 $39.71 $39.21 $39.31 $39.31 42,757
2024-02-12 $39.84 $39.99 $39.75 $39.87 $39.87 37,136
2024-02-09 $40.29 $40.47 $40.13 $40.40 $40.40 38,902
2024-02-08 $40.11 $40.38 $40.11 $40.38 $40.38 27,763
2024-02-07 $39.95 $40.23 $39.79 $40.07 $40.07 30,014
2024-02-06 $39.99 $40.29 $39.95 $40.20 $40.20 45,280
2024-02-05 $39.59 $39.80 $39.50 $39.76 $39.76 49,240
2024-02-02 $39.53 $39.63 $39.44 $39.50 $39.50 16,696
2024-02-01 $39.15 $39.60 $39.15 $39.54 $39.54 29,600
2024-01-31 $39.22 $39.34 $38.77 $38.96 $38.96 22,264
2024-01-30 $38.70 $38.78 $38.44 $38.63 $38.63 20,979
2024-01-29 $38.55 $38.65 $38.25 $38.60 $38.60 12,682
2024-01-26 $38.61 $38.91 $38.61 $38.80 $38.80 56,870
2024-01-25 $38.84 $38.84 $38.51 $38.51 $38.51 36,496
2024-01-24 $39.07 $39.31 $38.93 $39.16 $39.16 266,836
2024-01-23 $38.50 $38.70 $38.24 $38.58 $38.58 27,120
2024-01-22 $38.64 $38.90 $38.55 $38.78 $38.78 70,155
2024-01-19 $38.39 $38.47 $38.11 $38.43 $38.43 26,581
2024-01-18 $38.27 $38.53 $38.23 $38.46 $38.46 11,009
2024-01-17 $38.07 $38.10 $37.92 $38.09 $38.09 28,070
2024-01-16 $38.28 $38.28 $37.90 $37.99 $37.99 71,995
2024-01-12 $38.91 $39.15 $38.77 $39.02 $39.02 51,742
2024-01-11 $38.84 $38.97 $38.57 $38.79 $38.79 24,915
2024-01-10 $38.50 $38.89 $38.44 $38.65 $38.65 27,791
2024-01-09 $38.42 $38.49 $38.14 $38.42 $38.42 38,880
2024-01-08 $37.82 $38.17 $37.82 $38.14 $38.14 34,252
2024-01-05 $37.33 $37.63 $37.14 $37.30 $37.30 11,064
2024-01-04 $37.33 $37.61 $37.28 $37.32 $37.32 53,269
2024-01-03 $36.90 $37.10 $36.74 $36.85 $36.85 44,889
2024-01-02 $37.15 $37.38 $37.10 $37.10 $37.10 40,182
2023-12-29 $37.16 $37.47 $37.01 $37.05 $37.05 29,326
2023-12-28 $37.26 $37.26 $37.03 $37.05 $37.05 17,166
2023-12-27 $38.01 $38.33 $38.01 $38.25 $37.49 28,652
2023-12-26 $37.95 $38.11 $37.73 $37.99 $37.24 40,626
2023-12-22 $38.00 $38.14 $37.83 $37.88 $37.88 12,533
2023-12-21 $38.18 $38.38 $38.07 $38.38 $38.38 41,558
2023-12-20 $38.09 $38.22 $37.66 $37.66 $37.66 16,073
2023-12-19 $37.97 $38.21 $37.91 $38.08 $38.08 124,154
2023-12-18 $37.43 $37.68 $37.40 $37.56 $37.56 8,629
2023-12-15 $37.44 $37.55 $37.11 $37.13 $37.13 16,572
2023-12-14 $37.87 $38.00 $37.70 $38.00 $38.00 10,633
2023-12-13 $37.04 $37.67 $36.94 $37.65 $37.65 57,168
2023-12-12 $36.70 $36.87 $36.58 $36.87 $36.87 12,236
2023-12-11 $36.37 $36.46 $36.17 $36.25 $36.25 9,975
2023-12-08 $36.11 $36.44 $36.05 $36.43 $36.43 10,609
2023-12-07 $36.41 $36.45 $36.21 $36.29 $36.29 18,778
2023-12-06 $36.73 $36.73 $36.24 $36.43 $36.43 35,062
2023-12-05 $36.65 $36.75 $36.38 $36.51 $36.51 13,816
2023-12-04 $37.12 $37.12 $36.69 $36.97 $36.97 25,345
2023-12-01 $37.12 $37.47 $37.11 $37.46 $37.46 24,300
2023-11-30 $37.47 $37.49 $37.17 $37.40 $37.40 15,612
2023-11-29 $37.40 $37.54 $37.30 $37.47 $37.47 18,708
2023-11-28 $37.33 $37.51 $37.28 $37.28 $37.28 22,831
2023-11-27 $37.18 $37.18 $36.91 $37.03 $37.03 16,358
2023-11-24 $37.17 $37.34 $36.68 $37.22 $37.22 62,039
2023-11-22 $36.83 $36.94 $36.72 $36.80 $36.80 21,790
2023-11-21 $36.65 $36.65 $36.40 $36.56 $36.56 88,793
2023-11-20 $36.83 $37.05 $36.82 $37.01 $37.01 19,263
2023-11-17 $36.70 $36.94 $36.62 $36.86 $36.86 16,798
2023-11-16 $36.28 $36.34 $36.03 $36.25 $36.25 22,115
2023-11-15 $36.07 $36.34 $36.02 $36.23 $36.23 15,077
2023-11-14 $35.94 $36.40 $35.94 $36.36 $36.36 37,518
2023-11-13 $34.65 $35.04 $34.58 $34.92 $34.92 68,251
2023-11-10 $34.54 $35.25 $34.36 $34.96 $34.96 30,908
2023-11-09 $34.86 $35.21 $34.62 $34.84 $34.84 75,715
2023-11-08 $35.12 $35.37 $35.03 $35.26 $35.26 11,091
2023-11-07 $35.17 $35.32 $35.03 $35.24 $35.24 20,174
2023-11-06 $35.34 $35.74 $35.34 $35.57 $35.57 90,957
2023-11-03 $35.00 $35.23 $34.82 $34.92 $34.92 30,259
2023-11-02 $34.36 $34.76 $34.36 $34.68 $34.68 80,639
2023-11-01 $33.49 $33.78 $33.40 $33.71 $33.71 19,964
2023-10-31 $33.80 $33.85 $33.57 $33.66 $33.66 15,640
2023-10-30 $33.60 $33.80 $33.41 $33.80 $33.80 31,864
2023-10-27 $33.40 $33.47 $33.13 $33.27 $33.27 20,368
2023-10-26 $33.22 $33.46 $33.07 $33.31 $33.31 66,266
2023-10-25 $33.77 $33.81 $33.42 $33.43 $33.43 85,754
2023-10-24 $34.10 $34.11 $33.82 $33.94 $33.94 175,865
2023-10-23 $33.19 $33.88 $33.15 $33.78 $33.78 186,477
2023-10-20 $33.01 $33.21 $32.68 $32.89 $32.89 19,497
2023-10-19 $33.07 $33.25 $32.93 $32.97 $32.97 34,280
2023-10-18 $33.02 $33.15 $32.88 $32.88 $32.88 22,034
2023-10-17 $32.71 $33.11 $32.71 $32.99 $32.99 14,979
2023-10-16 $32.63 $33.00 $32.63 $32.92 $32.92 25,115
2023-10-13 $32.66 $32.85 $32.39 $32.44 $32.44 30,386
2023-10-12 $33.00 $33.09 $32.81 $32.89 $32.89 48,769
2023-10-11 $32.85 $33.22 $32.85 $33.00 $33.00 49,355
2023-10-10 $32.16 $32.55 $32.16 $32.36 $32.36 87,042
2023-10-09 $30.77 $31.10 $30.67 $30.94 $30.94 70,598
2023-10-06 $31.43 $31.98 $31.34 $31.84 $31.84 78,776
2023-10-05 $32.03 $32.03 $31.84 $31.90 $31.90 19,048
2023-10-04 $32.15 $32.43 $32.08 $32.30 $32.30 48,320
2023-10-03 $32.13 $32.15 $31.80 $31.87 $31.87 86,249
2023-10-02 $32.96 $32.99 $32.51 $32.62 $32.62 136,333
2023-09-29 $33.54 $33.74 $33.22 $33.23 $33.23 24,108
2023-09-28 $32.96 $33.20 $32.81 $33.01 $33.01 34,077
2023-09-27 $33.19 $33.40 $32.88 $33.13 $33.13 54,678
2023-09-26 $34.07 $34.16 $33.84 $33.90 $33.90 39,419
2023-09-25 $34.10 $34.30 $33.99 $34.07 $34.07 41,425
2023-09-22 $33.99 $34.30 $33.95 $34.07 $34.07 31,026
2023-09-21 $33.43 $33.55 $33.27 $33.34 $33.34 78,844
2023-09-20 $33.55 $33.59 $33.03 $33.04 $33.04 67,415
2023-09-19 $34.22 $34.53 $34.04 $34.26 $34.26 54,627
2023-09-18 $35.12 $35.31 $35.08 $35.09 $35.09 52,278
2023-09-15 $35.02 $35.29 $34.84 $35.08 $35.08 84,822
2023-09-14 $34.32 $34.49 $34.32 $34.42 $34.42 26,381
2023-09-13 $34.40 $34.59 $34.17 $34.30 $34.30 97,576
2023-09-12 $34.94 $35.06 $34.75 $34.93 $34.93 65,633
2023-09-11 $35.38 $35.38 $34.75 $35.01 $35.01 161,105
2023-09-08 $35.37 $35.60 $35.34 $35.50 $35.50 23,910
2023-09-07 $35.19 $35.19 $34.85 $35.05 $35.05 46,589
2023-09-06 $35.85 $35.92 $35.65 $35.82 $35.82 54,089
2023-09-05 $36.26 $36.26 $35.74 $35.93 $35.93 87,514
2023-09-01 $37.80 $37.82 $36.89 $37.06 $37.06 100,148
2023-08-31 $37.96 $37.96 $37.50 $37.58 $37.58 36,564
2023-08-30 $38.19 $38.42 $38.06 $38.16 $38.16 28,371
2023-08-29 $37.84 $38.33 $37.75 $38.27 $38.27 51,138
2023-08-28 $37.59 $37.98 $37.59 $37.86 $37.86 43,265
2023-08-25 $37.14 $37.39 $37.05 $37.34 $37.34 16,602
2023-08-24 $37.42 $37.52 $36.85 $36.91 $36.91 79,375
2023-08-23 $37.30 $37.73 $37.08 $37.58 $37.58 15,305
2023-08-22 $37.51 $37.66 $37.40 $37.45 $37.45 65,375
2023-08-21 $37.14 $37.52 $36.87 $37.32 $37.32 50,004
2023-08-18 $36.50 $36.86 $36.07 $36.78 $36.78 39,901
2023-08-17 $37.17 $37.33 $36.80 $36.93 $36.93 67,050
2023-08-16 $36.88 $37.10 $36.74 $36.80 $36.80 56,332
2023-08-15 $37.03 $37.06 $36.65 $36.82 $36.82 58,279
2023-08-14 $37.02 $37.27 $36.79 $37.27 $37.27 145,485
2023-08-11 $37.60 $37.65 $37.37 $37.59 $37.59 45,374
2023-08-10 $38.50 $38.72 $38.15 $38.19 $38.19 40,681
2023-08-09 $38.55 $38.81 $38.32 $38.54 $38.54 32,226
2023-08-08 $38.35 $38.78 $38.19 $38.52 $38.52 54,161
2023-08-07 $38.79 $39.10 $38.58 $39.04 $39.04 52,550
2023-08-04 $38.70 $39.12 $38.43 $38.54 $38.54 49,953
2023-08-03 $38.07 $38.69 $38.07 $38.59 $38.59 42,102
2023-08-02 $38.08 $38.19 $37.75 $37.95 $37.95 76,563
2023-08-01 $38.81 $38.81 $38.28 $38.51 $38.51 158,259
2023-07-31 $39.35 $39.44 $39.03 $39.07 $39.07 71,965
2023-07-28 $38.92 $39.46 $38.82 $39.02 $39.02 62,914
2023-07-27 $39.61 $39.69 $38.92 $39.13 $39.13 80,085
2023-07-26 $39.59 $39.99 $39.59 $39.99 $39.99 73,361
2023-07-25 $39.62 $39.80 $39.42 $39.65 $39.65 171,188
2023-07-24 $39.54 $39.72 $39.42 $39.59 $39.59 49,175
2023-07-21 $39.76 $39.86 $39.55 $39.71 $39.71 29,603
2023-07-20 $39.99 $39.99 $39.54 $39.77 $39.77 107,125
2023-07-19 $39.80 $39.92 $39.34 $39.50 $39.50 68,841
2023-07-18 $39.31 $39.47 $39.24 $39.32 $39.32 172,444
2023-07-17 $38.88 $39.09 $38.57 $38.91 $38.91 57,338
2023-07-14 $39.15 $39.36 $39.01 $39.03 $39.03 58,410
2023-07-13 $39.11 $39.38 $39.00 $39.06 $39.06 80,436
2023-07-12 $38.97 $39.31 $38.85 $39.09 $39.09 128,756
2023-07-11 $38.39 $38.73 $38.31 $38.54 $38.54 137,783
2023-07-10 $37.63 $37.70 $37.40 $37.51 $37.51 104,338
2023-07-07 $37.04 $37.50 $36.90 $37.36 $37.36 221,527
2023-07-06 $37.08 $37.08 $36.59 $36.86 $36.86 110,160
2023-07-05 $37.47 $37.48 $37.21 $37.37 $37.37 126,484
2023-07-03 $37.30 $37.50 $37.16 $37.43 $37.43 39,986
2023-06-30 $37.14 $37.30 $36.84 $37.13 $37.13 167,450
2023-06-29 $36.77 $37.04 $36.77 $37.02 $37.02 59,246
2023-06-28 $36.31 $36.38 $36.10 $36.22 $36.01 60,696
2023-06-27 $35.95 $36.20 $35.93 $36.02 $36.02 48,565
2023-06-26 $35.96 $35.96 $35.43 $35.56 $35.56 84,816
2023-06-23 $36.64 $36.90 $36.52 $36.65 $36.65 141,577
2023-06-22 $36.77 $36.79 $36.52 $36.67 $36.67 78,055
2023-06-21 $36.75 $37.05 $36.73 $37.01 $37.01 75,697
2023-06-20 $36.68 $36.68 $36.33 $36.46 $36.46 58,754
2023-06-16 $37.00 $37.20 $36.86 $36.89 $36.89 85,225
2023-06-15 $36.46 $36.92 $36.28 $36.77 $36.77 69,302
2023-06-14 $36.47 $36.59 $36.12 $36.42 $36.42 59,448
2023-06-13 $36.05 $36.32 $36.02 $36.26 $36.26 26,168
2023-06-12 $35.85 $36.00 $35.64 $35.96 $35.96 88,346
2023-06-09 $35.82 $35.93 $35.60 $35.72 $35.72 45,117
2023-06-08 $35.39 $35.70 $35.23 $35.61 $35.61 24,585
2023-06-07 $35.20 $35.47 $35.11 $35.25 $35.25 146,618
2023-06-06 $34.86 $35.15 $34.72 $35.15 $35.15 131,036
2023-06-05 $34.24 $34.34 $33.95 $34.18 $34.18 90,999
2023-06-02 $34.45 $34.48 $34.20 $34.31 $34.31 128,678
2023-06-01 $34.00 $34.42 $33.69 $34.42 $34.42 48,790
2023-05-31 $34.14 $34.22 $33.71 $34.00 $34.00 114,095
2023-05-30 $34.67 $34.84 $34.32 $34.41 $34.41 47,023
2023-05-26 $34.54 $34.84 $34.43 $34.63 $34.63 72,667
2023-05-25 $34.04 $34.28 $33.88 $34.09 $34.09 20,962
2023-05-24 $34.04 $34.11 $33.74 $33.85 $33.85 123,956
2023-05-23 $34.42 $34.54 $34.18 $34.25 $34.25 133,589
2023-05-22 $34.38 $34.58 $34.31 $34.39 $34.39 142,331
2023-05-19 $32.18 $32.18 $31.83 $31.99 $31.99 80,357
2023-05-18 $32.07 $32.07 $31.83 $32.01 $32.01 60,516
2023-05-17 $32.28 $32.45 $32.13 $32.36 $32.36 42,822
2023-05-16 $32.37 $32.72 $32.22 $32.45 $32.45 170,053
2023-05-15 $31.98 $32.07 $31.75 $32.05 $32.05 30,407
2023-05-12 $32.03 $32.05 $31.80 $31.94 $31.94 9,243
2023-05-11 $32.27 $32.30 $32.03 $32.25 $32.25 61,544
2023-05-10 $32.64 $32.73 $32.36 $32.60 $32.60 64,594
2023-05-09 $32.28 $32.42 $32.25 $32.42 $32.42 92,022
2023-05-08 $32.46 $32.60 $32.32 $32.40 $32.40 70,886
2023-05-05 $31.81 $32.25 $31.79 $32.20 $32.20 20,373
2023-05-04 $31.79 $31.85 $31.49 $31.70 $31.70 5,910
2023-05-03 $31.55 $31.80 $31.50 $31.61 $31.61 19,027
2023-05-02 $30.92 $31.42 $30.77 $31.17 $31.17 346,746
2023-05-01 $31.39 $31.54 $31.23 $31.43 $31.43 78,334
2023-04-28 $31.05 $31.37 $31.05 $31.33 $31.33 43,212
2023-04-27 $31.55 $31.70 $31.05 $31.69 $31.69 46,410
2023-04-26 $31.65 $31.75 $31.42 $31.47 $31.47 21,366
2023-04-25 $31.63 $31.63 $31.00 $31.02 $31.02 36,914
2023-04-24 $31.94 $31.99 $31.82 $31.90 $31.90 33,049
2023-04-21 $32.16 $32.25 $31.94 $32.25 $32.25 51,744
2023-04-20 $31.77 $31.98 $31.72 $31.77 $31.77 56,490
2023-04-19 $32.13 $32.13 $31.89 $31.95 $31.95 230,653
2023-04-18 $32.17 $32.50 $32.10 $32.29 $32.29 84,232
2023-04-17 $31.97 $32.22 $31.83 $31.99 $31.99 39,465
2023-04-14 $32.31 $32.40 $32.05 $32.24 $32.24 54,253
2023-04-13 $32.00 $32.39 $32.00 $32.30 $32.30 103,800
2023-04-12 $31.83 $31.87 $31.62 $31.66 $31.66 93,998
2023-04-11 $31.39 $31.60 $31.23 $31.45 $31.45 167,993
2023-04-10 $30.76 $31.05 $30.76 $31.00 $31.00 29,092
2023-04-06 $30.80 $31.08 $30.77 $30.89 $30.89 40,121
2023-04-05 $30.74 $30.81 $30.61 $30.81 $30.81 57,003
2023-04-04 $30.90 $30.95 $30.63 $30.71 $30.71 26,745
2023-04-03 $30.65 $31.04 $30.65 $30.98 $30.98 157,455
2023-03-31 $30.51 $30.54 $30.25 $30.36 $30.36 132,188
2023-03-30 $30.34 $30.40 $30.15 $30.26 $30.26 45,395
2023-03-29 $29.73 $29.88 $29.58 $29.79 $29.79 26,200
2023-03-28 $29.49 $29.64 $29.37 $29.61 $29.61 121,297
2023-03-27 $29.70 $29.81 $29.50 $29.79 $29.79 141,852
2023-03-24 $29.27 $29.41 $28.83 $29.34 $29.34 72,234
2023-03-23 $30.44 $30.65 $30.05 $30.12 $30.12 68,995
2023-03-22 $30.31 $30.48 $30.03 $30.03 $30.03 17,834
2023-03-21 $30.06 $30.65 $30.06 $30.61 $30.61 157,756
2023-03-20 $29.00 $29.48 $29.00 $29.38 $29.38 58,472
2023-03-17 $29.11 $29.21 $28.78 $28.83 $28.83 37,760
2023-03-16 $28.81 $29.50 $28.75 $29.50 $29.50 37,083
2023-03-15 $29.18 $29.30 $28.77 $29.15 $29.15 75,730
2023-03-14 $30.69 $31.33 $30.60 $31.31 $31.31 111,875
2023-03-13 $29.76 $30.31 $29.27 $30.04 $30.04 74,085
2023-03-10 $30.43 $30.46 $30.05 $30.07 $30.07 249,631
2023-03-09 $30.96 $31.07 $30.39 $30.44 $30.44 78,992
2023-03-08 $30.56 $30.77 $30.50 $30.71 $30.71 35,035
2023-03-07 $31.18 $31.30 $30.66 $30.75 $30.75 161,637
2023-03-06 $31.55 $32.00 $31.21 $31.28 $31.28 124,182
2023-03-03 $32.37 $32.73 $32.21 $32.51 $32.51 256,746
2023-03-02 $32.39 $32.65 $32.23 $32.53 $32.53 105,707
2023-03-01 $32.91 $33.12 $32.66 $32.76 $32.76 210,434
2023-02-28 $32.60 $32.77 $32.46 $32.56 $32.56 84,897
2023-02-27 $32.34 $32.54 $32.22 $32.45 $32.45 64,598
2023-02-24 $31.75 $31.96 $31.71 $31.82 $31.82 50,011
2023-02-23 $32.15 $32.31 $31.88 $32.15 $32.15 127,172
2023-02-22 $32.00 $32.08 $31.69 $31.72 $31.72 327,930
2023-02-21 $32.43 $32.77 $32.43 $32.57 $32.57 322,936
2023-02-17 $31.87 $32.30 $31.83 $32.12 $32.12 274,897
2023-02-16 $31.66 $32.18 $31.48 $31.82 $31.82 227,205
2023-02-15 $31.76 $31.94 $31.32 $31.92 $31.92 101,889
2023-02-14 $31.93 $32.24 $31.66 $32.18 $32.18 437,091
2023-02-13 $31.89 $32.26 $31.82 $32.24 $32.24 59,808
2023-02-10 $31.29 $31.32 $31.16 $31.23 $31.23 32,247
2023-02-09 $31.57 $31.64 $31.25 $31.40 $31.40 47,115
2023-02-08 $31.00 $31.27 $30.59 $31.06 $31.06 50,512
2023-02-07 $30.25 $30.85 $30.23 $30.85 $30.85 80,636
2023-02-06 $30.22 $30.36 $30.05 $30.23 $30.23 71,217
2023-02-03 $30.45 $30.61 $30.25 $30.34 $30.34 47,518
2023-02-02 $30.86 $30.86 $30.40 $30.56 $30.56 34,262
2023-02-01 $30.46 $30.88 $30.16 $30.81 $30.81 97,898
2023-01-31 $30.04 $30.50 $30.02 $30.42 $30.42 120,719
2023-01-30 $29.99 $30.30 $29.99 $30.03 $30.03 40,123
2023-01-27 $29.79 $29.99 $29.77 $29.96 $29.96 36,819
2023-01-26 $29.66 $29.82 $29.48 $29.82 $29.82 23,760
2023-01-25 $29.09 $29.57 $29.01 $29.42 $29.42 13,144
2023-01-24 $29.28 $29.48 $28.92 $29.40 $29.40 33,513
2023-01-23 $29.28 $29.68 $29.28 $29.61 $29.61 35,110
2023-01-20 $28.47 $29.00 $28.43 $29.00 $29.00 66,311
2023-01-19 $28.39 $28.45 $28.14 $28.45 $28.45 67,530
2023-01-18 $29.09 $29.22 $28.71 $28.71 $28.71 63,958
2023-01-17 $28.95 $29.32 $28.68 $29.00 $29.00 194,015
2023-01-13 $28.31 $28.71 $28.31 $28.61 $28.61 47,937
2023-01-12 $28.15 $28.52 $28.06 $28.48 $28.48 30,977
2023-01-11 $28.15 $28.15 $28.04 $28.12 $28.12 27,293
2023-01-10 $27.99 $28.15 $27.94 $28.15 $28.15 21,279
2023-01-09 $27.89 $28.15 $27.84 $27.84 $27.84 78,810
2023-01-06 $27.05 $28.00 $27.05 $27.84 $27.84 27,417
2023-01-05 $26.98 $27.10 $26.87 $26.98 $26.98 17,731
2023-01-04 $27.00 $27.10 $26.81 $27.03 $27.03 11,204
2023-01-03 $26.88 $26.92 $26.71 $26.82 $26.82 20,504
2022-12-30 $26.57 $26.74 $26.48 $26.64 $26.64 23,774
2022-12-29 $26.40 $26.62 $26.34 $26.56 $26.56 28,255
2022-12-28 $27.25 $27.26 $26.87 $26.90 $26.22 16,970
2022-12-27 $27.17 $27.26 $27.06 $27.14 $26.45 8,226
2022-12-23 $26.96 $27.25 $26.91 $27.18 $26.49 19,943
2022-12-22 $27.05 $27.05 $26.68 $27.00 $26.32 19,083
2022-12-21 $27.08 $27.33 $27.08 $27.28 $26.59 15,454
2022-12-20 $26.90 $27.05 $26.88 $26.98 $26.30 12,030
2022-12-19 $26.95 $26.99 $26.77 $26.77 $26.09 12,991
2022-12-16 $26.68 $26.87 $26.65 $26.81 $26.13 13,134
2022-12-15 $27.11 $27.11 $26.95 $27.04 $26.36 3,700
2022-12-14 $27.06 $27.35 $27.06 $27.13 $26.44 62,052
2022-12-13 $27.09 $27.25 $26.50 $26.80 $26.12 65,970
2022-12-12 $26.58 $26.84 $26.56 $26.74 $26.06 12,415
2022-12-09 $26.60 $26.80 $26.49 $26.53 $26.53 9,644
2022-12-08 $26.50 $26.78 $26.50 $26.71 $26.71 13,423
2022-12-07 $26.32 $26.56 $26.30 $26.44 $26.44 21,205
2022-12-06 $26.12 $26.18 $25.89 $25.99 $25.99 23,801
2022-12-05 $26.42 $26.50 $26.05 $26.05 $26.05 7,351
2022-12-02 $26.25 $26.50 $26.11 $26.45 $26.45 15,957
2022-12-01 $26.79 $27.00 $26.73 $26.91 $26.91 14,243
2022-11-30 $26.27 $26.51 $26.00 $26.51 $26.51 22,969
2022-11-29 $25.96 $26.28 $25.96 $26.16 $26.16 17,244
2022-11-28 $26.32 $26.41 $25.90 $25.90 $25.90 10,772
2022-11-25 $26.32 $26.60 $26.32 $26.54 $26.54 4,871
2022-11-23 $25.98 $26.15 $25.82 $26.15 $26.15 27,409
2022-11-22 $25.59 $25.88 $25.59 $25.88 $25.88 1,982
2022-11-21 $25.16 $25.47 $25.16 $25.45 $25.45 7,881
2022-11-18 $25.47 $25.58 $25.45 $25.53 $25.53 8,003
2022-11-17 $25.19 $25.61 $25.19 $25.49 $25.49 14,533
2022-11-16 $25.60 $25.60 $25.45 $25.55 $25.55 6,797
2022-11-15 $26.02 $26.15 $25.66 $25.78 $25.78 21,016
2022-11-14 $25.78 $25.94 $25.66 $25.72 $25.72 7,949
2022-11-11 $25.81 $25.99 $25.59 $25.97 $25.97 18,945
2022-11-10 $25.58 $25.75 $25.38 $25.75 $25.75 10,689
2022-11-09 $24.88 $25.13 $24.71 $24.85 $24.85 26,391
2022-11-08 $24.91 $25.17 $24.81 $25.02 $25.02 15,840
2022-11-07 $24.81 $25.10 $24.75 $24.98 $24.98 18,289
2022-11-04 $24.24 $24.59 $24.12 $24.57 $24.57 8,159
2022-11-03 $23.47 $23.66 $23.34 $23.55 $23.55 9,901
2022-11-02 $24.00 $24.35 $23.70 $23.70 $23.70 73,429
2022-11-01 $24.15 $24.15 $23.83 $24.01 $24.01 6,411
2022-10-31 $23.87 $24.07 $23.85 $24.01 $24.01 16,313
2022-10-28 $24.00 $24.11 $23.96 $24.11 $24.11 3,273
2022-10-27 $24.00 $24.19 $23.91 $23.98 $23.98 3,727
2022-10-26 $24.02 $24.42 $24.02 $24.27 $24.27 5,960
2022-10-25 $23.77 $24.00 $23.75 $24.00 $24.00 3,691
2022-10-24 $23.72 $23.85 $23.58 $23.79 $23.79 7,403
2022-10-21 $23.21 $23.65 $23.19 $23.65 $23.65 10,266
2022-10-20 $23.25 $23.51 $23.18 $23.24 $23.24 7,513
2022-10-19 $23.11 $23.32 $22.97 $23.05 $23.05 37,248
2022-10-18 $23.36 $23.42 $23.05 $23.13 $23.13 16,708
2022-10-17 $22.86 $23.07 $22.86 $22.97 $22.97 6,314
2022-10-14 $22.65 $22.71 $22.10 $22.17 $22.17 13,156
2022-10-13 $21.91 $22.82 $21.91 $22.78 $22.78 20,604
2022-10-12 $21.87 $21.98 $21.83 $21.84 $21.84 4,367
2022-10-11 $21.70 $22.00 $21.62 $21.74 $21.74 20,081
2022-10-10 $21.79 $21.83 $21.64 $21.78 $21.78 9,166
2022-10-07 $22.05 $22.14 $21.81 $21.86 $21.86 12,529
2022-10-06 $22.11 $22.28 $22.01 $22.06 $22.06 47,662
2022-10-05 $22.33 $22.59 $22.18 $22.52 $22.52 27,788
2022-10-04 $22.41 $22.77 $22.41 $22.70 $22.70 16,658
2022-10-03 $21.55 $21.96 $21.49 $21.85 $21.85 9,282
2022-09-30 $21.31 $21.33 $21.17 $21.21 $21.21 12,100
2022-09-29 $21.20 $21.36 $21.02 $21.34 $21.34 12,466
2022-09-28 $21.02 $21.55 $21.02 $21.39 $21.39 8,897
2022-09-27 $21.13 $21.13 $20.74 $20.83 $20.83 2,809
2022-09-26 $21.02 $21.21 $20.75 $20.78 $20.78 17,446
2022-09-23 $21.60 $21.60 $21.28 $21.48 $21.48 33,103
2022-09-22 $22.30 $22.43 $22.22 $22.30 $22.30 13,533
2022-09-21 $22.69 $23.01 $22.46 $22.55 $22.55 12,200
2022-09-20 $23.26 $23.30 $22.95 $23.11 $23.11 11,611
2022-09-19 $22.96 $23.51 $22.96 $23.48 $23.48 26,979
2022-09-16 $23.16 $23.45 $23.08 $23.39 $23.39 13,772
2022-09-15 $23.27 $23.34 $23.17 $23.20 $23.20 3,432
2022-09-14 $23.10 $23.23 $22.89 $23.14 $23.14 6,957
2022-09-13 $23.29 $23.44 $22.84 $22.87 $22.87 10,791
2022-09-12 $23.82 $23.95 $23.70 $23.76 $23.76 13,624
2022-09-09 $23.37 $23.60 $23.31 $23.60 $23.60 13,632
2022-09-08 $22.56 $22.89 $22.56 $22.82 $22.82 5,363
2022-09-07 $22.45 $22.87 $22.45 $22.84 $22.84 15,222
2022-09-06 $22.75 $22.94 $22.61 $22.65 $22.65 13,293
2022-09-02 $23.25 $23.51 $22.60 $22.61 $22.61 49,802
2022-09-01 $23.21 $23.28 $23.00 $23.25 $23.25 31,637
2022-08-31 $23.65 $23.72 $23.33 $23.40 $23.40 6,300
2022-08-30 $23.96 $23.96 $23.37 $23.45 $23.45 24,061
2022-08-29 $24.05 $24.14 $23.97 $24.08 $24.08 25,583
2022-08-26 $24.88 $24.95 $24.01 $24.05 $24.05 48,833
2022-08-25 $24.71 $24.87 $24.64 $24.85 $24.85 8,312
2022-08-24 $24.45 $24.66 $24.43 $24.58 $24.58 49,024
2022-08-23 $24.57 $24.84 $24.44 $24.49 $24.49 17,861
2022-08-22 $24.78 $24.85 $24.43 $24.56 $24.56 24,085
2022-08-19 $24.98 $24.99 $24.83 $24.88 $24.88 10,734
2022-08-18 $25.09 $25.09 $24.95 $25.01 $25.01 6,699
2022-08-17 $24.93 $25.22 $24.91 $25.00 $25.00 19,060
2022-08-16 $24.77 $25.17 $24.75 $25.17 $25.17 9,746
2022-08-15 $24.77 $24.92 $24.73 $24.84 $24.84 22,751
2022-08-12 $24.85 $25.04 $24.85 $25.04 $25.04 4,926
2022-08-11 $24.98 $25.27 $24.98 $25.04 $25.04 29,627
2022-08-10 $24.71 $25.09 $24.71 $24.95 $24.95 37,627
2022-08-09 $24.38 $24.38 $24.17 $24.17 $24.17 2,745
2022-08-08 $24.24 $24.25 $23.95 $24.10 $24.10 12,568
2022-08-05 $23.90 $23.93 $23.80 $23.90 $23.90 29,011
2022-08-04 $24.35 $24.49 $24.09 $24.46 $24.46 20,814
2022-08-03 $24.48 $24.77 $24.48 $24.77 $24.77 4,680
2022-08-02 $24.48 $24.72 $24.36 $24.43 $24.43 23,522
2022-08-01 $24.42 $24.57 $24.23 $24.43 $24.43 6,790
2022-07-29 $23.69 $24.00 $23.69 $23.98 $23.98 8,267
2022-07-28 $23.61 $23.95 $23.42 $23.81 $23.81 12,846
2022-07-27 $23.18 $23.56 $23.14 $23.48 $23.48 5,207
2022-07-26 $23.01 $23.26 $22.97 $22.98 $22.98 4,069
2022-07-25 $23.25 $23.39 $23.00 $23.16 $23.16 6,317
2022-07-22 $23.43 $23.43 $23.08 $23.08 $23.08 6,258
2022-07-21 $23.05 $23.41 $22.99 $23.38 $23.38 4,984
2022-07-20 $22.82 $22.90 $22.64 $22.82 $22.82 8,346
2022-07-19 $22.56 $22.82 $22.45 $22.82 $22.82 6,666
2022-07-18 $22.13 $22.32 $22.03 $22.08 $22.08 17,081
2022-07-15 $21.84 $22.17 $21.67 $22.01 $22.01 16,147
2022-07-14 $21.83 $22.09 $21.42 $22.09 $22.09 203,191
2022-07-13 $21.96 $22.29 $21.87 $22.20 $22.20 10,303
2022-07-12 $21.74 $22.16 $21.74 $21.93 $21.93 16,632
2022-07-11 $22.00 $22.00 $21.67 $21.71 $21.71 20,860
2022-07-08 $22.27 $22.62 $22.22 $22.59 $22.59 8,245
2022-07-07 $22.24 $22.35 $22.14 $22.30 $22.30 20,618
2022-07-06 $21.89 $22.02 $21.66 $21.78 $21.78 28,259
2022-07-05 $22.19 $22.41 $21.65 $22.08 $22.08 58,482
2022-07-01 $23.10 $23.39 $22.83 $23.24 $23.24 39,239
2022-06-30 $23.50 $23.91 $23.33 $23.71 $23.71 138,047
2022-06-29 $23.59 $24.00 $23.59 $23.73 $23.73 38,561
2022-06-28 $23.86 $24.03 $23.50 $23.57 $23.51 264,730
2022-06-27 $24.16 $24.36 $24.07 $24.14 $24.08 37,448
2022-06-24 $24.33 $24.82 $24.10 $24.73 $24.67 15,936
2022-06-23 $24.54 $24.54 $24.17 $24.47 $24.41 28,885
2022-06-22 $24.23 $24.85 $24.23 $24.65 $24.59 11,989
2022-06-21 $24.73 $24.74 $24.38 $24.57 $24.51 18,973
2022-06-17 $23.85 $23.93 $23.62 $23.80 $23.74 20,121
2022-06-16 $23.59 $23.77 $23.50 $23.54 $23.48 42,600
2022-06-15 $24.25 $24.58 $24.13 $24.42 $24.36 10,567
2022-06-14 $24.01 $24.01 $23.41 $23.50 $23.44 36,630
2022-06-13 $24.79 $24.79 $24.00 $24.00 $23.94 18,849
2022-06-10 $25.30 $25.30 $25.08 $25.13 $25.07 16,630
2022-06-09 $26.40 $26.46 $25.85 $25.85 $25.78 11,045
2022-06-08 $26.57 $26.72 $26.44 $26.51 $26.44 3,767
2022-06-07 $26.39 $26.80 $26.39 $26.80 $26.73 6,212
2022-06-06 $26.91 $26.97 $26.67 $26.74 $26.67 1,553
2022-06-03 $26.81 $26.93 $26.76 $26.80 $26.73 6,389
2022-06-02 $26.53 $27.09 $26.53 $27.03 $26.96 11,495
2022-06-01 $26.92 $26.92 $26.36 $26.58 $26.51 4,785
2022-05-31 $26.52 $26.77 $26.24 $26.51 $26.44 51,822
2022-05-27 $26.46 $26.61 $26.27 $26.61 $26.54 3,472
2022-05-26 $26.19 $26.62 $26.19 $26.60 $26.53 6,732
2022-05-25 $25.77 $26.11 $25.68 $25.98 $25.91 36,250
2022-05-24 $25.64 $25.77 $25.49 $25.66 $25.59 6,332
2022-05-23 $25.31 $25.75 $25.23 $25.56 $25.49 11,039
2022-05-20 $25.11 $25.23 $24.61 $24.90 $24.84 31,565
2022-05-19 $24.69 $25.42 $24.62 $25.19 $25.13 29,621
2022-05-18 $25.16 $25.33 $24.61 $24.61 $24.55 27,840
2022-05-17 $25.22 $25.42 $25.06 $25.36 $25.30 37,981
2022-05-16 $24.72 $25.10 $24.66 $24.93 $24.87 40,021
2022-05-13 $24.94 $25.23 $24.67 $25.06 $25.00 39,270
2022-05-12 $24.41 $24.86 $24.28 $24.55 $24.49 42,606
2022-05-11 $25.39 $25.66 $24.82 $24.95 $24.89 40,435
2022-05-10 $25.20 $25.49 $24.85 $25.12 $25.06 47,131
2022-05-09 $25.27 $25.28 $24.77 $24.89 $24.83 40,043
2022-05-06 $25.36 $25.68 $25.26 $25.47 $25.41 38,901
2022-05-05 $26.07 $26.42 $25.20 $25.48 $25.42 40,625
2022-05-04 $26.34 $26.91 $26.19 $26.88 $26.81 47,334
2022-05-03 $26.22 $26.31 $25.95 $26.30 $26.23 9,653
2022-05-02 $26.08 $26.31 $25.78 $26.03 $25.96 45,510
2022-04-29 $26.81 $26.83 $26.07 $26.13 $26.06 7,083
2022-04-28 $26.67 $27.27 $26.55 $27.17 $27.10 31,948
2022-04-27 $26.68 $27.05 $26.48 $26.70 $26.63 21,793
2022-04-26 $27.63 $27.87 $26.98 $27.07 $27.00 37,568
2022-04-25 $26.88 $27.09 $26.43 $26.93 $26.86 97,777
2022-04-22 $27.63 $27.77 $27.07 $27.17 $27.10 47,157
2022-04-21 $28.61 $28.71 $27.59 $27.59 $27.52 100,158
2022-04-20 $28.10 $28.40 $28.10 $28.32 $28.25 50,498
2022-04-19 $27.44 $27.81 $27.44 $27.77 $27.70 12,789
2022-04-18 $27.10 $27.41 $27.10 $27.17 $27.10 5,735
2022-04-14 $27.41 $27.45 $27.20 $27.22 $27.15 11,783
2022-04-13 $27.58 $27.94 $27.57 $27.90 $27.83 17,210
2022-04-12 $27.64 $27.69 $27.06 $27.11 $27.04 21,210
2022-04-11 $27.76 $27.76 $27.20 $27.20 $27.13 10,960
2022-04-08 $27.13 $27.51 $27.13 $27.28 $27.21 20,005
2022-04-07 $26.90 $27.03 $26.49 $26.82 $26.75 26,708
2022-04-06 $26.63 $26.94 $26.59 $26.75 $26.68 11,610
2022-04-05 $27.03 $27.25 $26.64 $26.71 $26.64 11,639
2022-04-04 $27.09 $27.34 $27.04 $27.15 $27.08 28,966
2022-04-01 $27.14 $27.18 $26.94 $27.12 $27.05 113,592
2022-03-31 $26.98 $27.10 $26.49 $26.59 $26.52 11,663
2022-03-30 $27.14 $27.37 $27.00 $27.16 $27.09 41,624
2022-03-29 $27.17 $27.56 $27.07 $27.22 $27.15 35,839
2022-03-28 $26.07 $26.37 $26.03 $26.31 $26.24 8,147
2022-03-25 $25.75 $25.79 $25.55 $25.78 $25.71 24,313
2022-03-24 $25.60 $25.75 $25.52 $25.72 $25.65 8,877
2022-03-23 $25.71 $25.88 $25.56 $25.73 $25.66 21,814
2022-03-22 $26.03 $26.36 $26.01 $26.22 $26.15 8,102
2022-03-21 $26.16 $26.16 $25.74 $25.78 $25.71 20,867
2022-03-18 $25.96 $26.35 $25.96 $26.33 $26.26 10,411
2022-03-17 $26.04 $26.58 $26.03 $26.37 $26.30 24,777
2022-03-16 $25.80 $26.50 $25.63 $26.32 $26.25 56,619
2022-03-15 $24.80 $24.92 $24.48 $24.86 $24.80 30,968
2022-03-14 $25.06 $25.16 $24.46 $24.59 $24.53 39,021
2022-03-11 $24.96 $25.00 $24.33 $24.40 $24.34 35,428
2022-03-10 $24.49 $24.53 $23.90 $24.06 $24.00 92,736
2022-03-09 $25.09 $25.80 $24.85 $25.44 $25.38 197,318
2022-03-08 $23.83 $24.64 $23.33 $23.97 $23.91 163,125
2022-03-07 $24.33 $24.44 $23.18 $23.62 $23.56 222,449
2022-03-04 $24.75 $24.98 $24.08 $24.37 $24.31 121,554
2022-03-03 $26.23 $26.23 $25.34 $25.50 $25.44 59,074
2022-03-02 $26.03 $26.25 $25.81 $26.09 $26.02 52,326
2022-03-01 $26.69 $26.89 $25.62 $25.73 $25.66 86,375
2022-02-28 $27.06 $27.77 $27.02 $27.09 $27.02 94,320
2022-02-25 $28.37 $29.07 $28.26 $29.04 $28.97 77,010
2022-02-24 $27.18 $28.00 $26.80 $27.87 $27.80 144,560
2022-02-23 $29.30 $29.30 $28.71 $28.71 $28.64 56,465
2022-02-22 $28.89 $29.23 $28.53 $28.78 $28.71 98,243
2022-02-18 $29.35 $29.35 $29.01 $29.08 $29.01 41,663
2022-02-17 $29.70 $29.71 $29.24 $29.24 $29.17 41,507
2022-02-16 $29.74 $29.99 $29.67 $29.96 $29.88 66,057
2022-02-15 $29.64 $29.79 $29.31 $29.73 $29.65 37,279
2022-02-14 $29.12 $29.25 $28.92 $29.03 $28.96 18,169
2022-02-11 $29.81 $29.98 $29.30 $29.33 $29.26 43,846
2022-02-10 $29.72 $30.12 $29.44 $29.56 $29.48 91,787
2022-02-09 $29.52 $29.86 $29.52 $29.78 $29.70 40,129
2022-02-08 $29.04 $29.30 $28.91 $29.27 $29.20 18,756
2022-02-07 $28.90 $29.18 $28.59 $28.91 $28.84 44,347
2022-02-04 $29.00 $29.25 $28.92 $29.10 $29.03 33,412
2022-02-03 $28.94 $29.17 $28.84 $28.84 $28.77 37,176
2022-02-02 $28.97 $29.10 $28.80 $28.87 $28.80 36,678
2022-02-01 $28.78 $28.87 $28.55 $28.78 $28.71 82,824
2022-01-31 $28.19 $28.48 $27.91 $28.34 $28.27 59,312
2022-01-28 $27.53 $28.13 $27.53 $27.99 $27.92 59,447
2022-01-27 $28.08 $28.13 $27.42 $27.51 $27.44 51,396
2022-01-26 $28.05 $28.21 $27.59 $27.59 $27.52 28,934
2022-01-25 $27.33 $27.89 $27.25 $27.60 $27.53 52,843
2022-01-24 $27.51 $27.93 $27.05 $27.84 $27.77 46,565
2022-01-21 $28.24 $28.45 $28.04 $28.16 $28.09 46,677
2022-01-20 $28.60 $28.84 $28.33 $28.50 $28.43 28,470
2022-01-19 $28.49 $28.59 $28.31 $28.33 $28.26 26,197
2022-01-18 $28.39 $28.51 $28.19 $28.32 $28.25 89,755
2022-01-14 $28.45 $28.63 $28.42 $28.58 $28.51 14,505
2022-01-13 $28.88 $29.00 $28.52 $28.58 $28.51 39,312
2022-01-12 $28.53 $28.71 $28.52 $28.59 $28.52 38,648
2022-01-11 $27.58 $28.22 $27.58 $28.19 $28.12 78,355
2022-01-10 $26.91 $27.26 $26.91 $27.25 $27.18 45,496
2022-01-07 $26.82 $27.08 $26.74 $27.03 $26.96 81,556
2022-01-06 $26.37 $26.45 $26.26 $26.26 $26.19 54,096
2022-01-05 $26.76 $26.88 $26.31 $26.42 $26.35 17,295
2022-01-04 $26.65 $26.79 $26.55 $26.67 $26.60 49,214
2022-01-03 $26.40 $26.80 $26.40 $26.73 $26.66 23,531
2021-12-31 $26.37 $26.64 $26.37 $26.45 $26.38 10,230
2021-12-30 $26.24 $26.40 $26.19 $26.19 $26.12 8,779
2021-12-29 $27.00 $27.20 $26.94 $27.00 $26.36 19,518
2021-12-28 $26.92 $27.03 $26.83 $26.83 $26.19 11,226
2021-12-27 $26.84 $26.97 $26.78 $26.97 $26.32 24,262
2021-12-23 $27.11 $27.11 $26.90 $26.95 $26.31 9,271
2021-12-22 $26.60 $26.99 $26.53 $26.99 $26.35 8,430
2021-12-21 $26.56 $26.78 $26.46 $26.76 $26.12 8,614
2021-12-20 $26.32 $26.45 $26.15 $26.36 $25.73 33,624
2021-12-17 $26.66 $26.79 $26.43 $26.44 $25.81 52,965
2021-12-16 $27.08 $27.17 $26.82 $26.90 $26.26 20,936
2021-12-15 $26.45 $26.92 $26.42 $26.85 $26.21 48,700
2021-12-14 $26.70 $26.72 $26.45 $26.53 $25.90 24,896
2021-12-13 $27.04 $27.04 $26.64 $26.70 $26.06 10,712
2021-12-10 $27.15 $27.30 $27.15 $27.30 $26.65 2,344
2021-12-09 $27.18 $27.18 $26.90 $27.09 $26.44 61,096
2021-12-08 $27.02 $27.18 $26.88 $27.12 $26.47 13,428
2021-12-07 $26.80 $27.06 $26.77 $26.96 $26.32 25,287
2021-12-06 $26.51 $26.70 $26.31 $26.67 $26.03 21,539
2021-12-03 $26.59 $26.68 $26.37 $26.53 $25.90 30,639
2021-12-02 $26.27 $26.47 $26.00 $26.24 $25.61 66,685
2021-12-01 $26.44 $26.74 $26.05 $26.20 $25.57 50,914
2021-11-30 $26.25 $26.35 $25.75 $25.94 $25.32 258,963
2021-11-29 $26.10 $26.30 $26.07 $26.12 $25.49 21,211
2021-11-26 $25.92 $26.04 $25.44 $25.52 $24.91 107,594
2021-11-24 $26.55 $26.76 $26.50 $26.75 $26.11 30,187
2021-11-23 $26.86 $26.97 $26.69 $26.76 $26.12 68,280
2021-11-22 $27.43 $27.47 $27.02 $27.10 $26.45 385,743
2021-11-19 $27.90 $27.91 $27.61 $27.61 $26.95 10,487
2021-11-18 $28.07 $28.10 $27.88 $28.02 $27.35 65,792
2021-11-17 $27.89 $27.96 $27.78 $27.88 $27.21 6,871
2021-11-16 $27.72 $27.80 $27.59 $27.70 $27.04 54,416
2021-11-15 $27.90 $28.03 $27.82 $27.95 $27.28 140,407
2021-11-12 $27.97 $28.16 $27.89 $27.96 $27.29 74,555
2021-11-11 $28.15 $28.30 $28.13 $28.22 $27.55 7,491
2021-11-10 $28.33 $28.43 $27.95 $27.98 $27.31 24,654
2021-11-09 $28.75 $28.75 $28.53 $28.60 $27.92 30,326
2021-11-08 $28.60 $28.70 $28.36 $28.58 $27.90 78,132
2021-11-05 $28.00 $28.19 $27.88 $28.05 $27.38 80,299
2021-11-04 $28.44 $28.44 $28.01 $28.07 $27.40 454,338
2021-11-03 $28.32 $28.55 $28.21 $28.55 $27.87 77,968
2021-11-02 $28.32 $28.35 $28.10 $28.20 $27.53 55,376
2021-11-01 $28.40 $28.49 $28.20 $28.37 $27.69 54,791
2021-10-29 $28.15 $28.15 $27.84 $28.04 $27.37 33,680
2021-10-28 $28.45 $28.75 $28.35 $28.75 $28.06 22,524
2021-10-27 $28.44 $28.59 $28.23 $28.32 $27.64 22,971
2021-10-26 $28.32 $28.32 $28.12 $28.24 $27.57 10,360
2021-10-25 $28.34 $28.34 $28.17 $28.25 $27.58 11,410
2021-10-22 $28.70 $28.75 $28.51 $28.66 $27.98 26,885
2021-10-21 $28.45 $28.67 $28.45 $28.67 $27.99 26,020
2021-10-20 $28.50 $28.75 $28.35 $28.70 $28.01 22,715
2021-10-19 $28.22 $28.38 $28.20 $28.28 $27.60 17,436
2021-10-18 $27.99 $28.11 $27.88 $28.08 $27.41 42,425
2021-10-15 $28.00 $28.00 $27.86 $27.94 $27.27 6,230
2021-10-14 $27.74 $27.87 $27.70 $27.80 $27.14 10,462
2021-10-13 $27.74 $27.75 $27.48 $27.66 $27.00 13,149
2021-10-12 $27.71 $27.80 $27.52 $27.71 $27.05 14,632
2021-10-11 $27.79 $27.79 $27.53 $27.58 $26.92 5,353
2021-10-08 $27.88 $28.13 $27.87 $27.96 $27.29 75,516
2021-10-07 $27.80 $28.05 $27.79 $27.83 $27.16 7,152
2021-10-06 $27.46 $27.79 $27.45 $27.73 $27.07 23,752
2021-10-05 $27.53 $27.95 $27.39 $27.93 $27.26 24,359
2021-10-04 $27.49 $27.63 $27.21 $27.26 $26.61 24,783
2021-10-01 $27.32 $27.64 $27.30 $27.54 $26.88 16,107
2021-09-30 $27.07 $27.32 $26.92 $27.02 $26.37 24,623
2021-09-29 $27.16 $27.33 $27.01 $27.11 $26.46 7,387
2021-09-28 $27.30 $27.30 $26.89 $26.99 $26.35 10,106
2021-09-27 $27.53 $27.71 $27.47 $27.61 $26.95 25,186
2021-09-24 $27.48 $27.82 $27.20 $27.44 $26.78 85,725
2021-09-23 $28.05 $28.19 $27.79 $27.81 $27.15 19,104
2021-09-22 $28.07 $28.31 $28.04 $28.20 $27.53 48,820
2021-09-21 $28.10 $28.35 $27.89 $27.89 $27.22 98,893
2021-09-20 $28.03 $28.18 $27.70 $27.82 $27.16 49,054
2021-09-17 $28.70 $28.78 $28.36 $28.42 $27.74 62,809
2021-09-16 $28.64 $28.88 $28.51 $28.74 $28.05 33,996
2021-09-15 $28.52 $28.60 $28.35 $28.57 $27.89 19,247
2021-09-14 $28.72 $28.76 $28.52 $28.52 $27.84 26,101
2021-09-13 $28.51 $28.66 $28.51 $28.60 $27.92 4,836
2021-09-10 $28.55 $28.74 $28.43 $28.48 $27.80 50,344
2021-09-09 $28.20 $28.42 $28.12 $28.19 $27.52 6,712
2021-09-08 $28.39 $28.57 $28.22 $28.24 $27.57 28,314
2021-09-07 $29.08 $29.08 $28.73 $28.78 $28.09 13,325
2021-09-03 $29.06 $29.10 $28.97 $29.05 $28.36 8,152
2021-09-02 $28.92 $29.14 $28.91 $29.07 $28.38 38,120
2021-09-01 $28.96 $29.18 $28.73 $28.98 $28.29 54,255
2021-08-31 $29.18 $29.18 $28.93 $29.08 $28.39 14,315
2021-08-30 $28.98 $29.30 $28.98 $29.08 $28.39 18,119
2021-08-27 $28.50 $28.71 $28.50 $28.71 $28.02 16,323
2021-08-26 $28.55 $28.64 $28.38 $28.45 $27.77 30,091
2021-08-25 $28.33 $28.58 $28.33 $28.43 $27.75 50,910
2021-08-24 $28.18 $28.30 $27.92 $28.19 $27.52 196,019
2021-08-23 $27.92 $28.10 $27.88 $28.02 $27.35 28,023
2021-08-20 $27.42 $27.62 $27.27 $27.57 $26.91 11,430
2021-08-19 $27.45 $27.57 $27.05 $27.37 $26.72 54,222
2021-08-18 $28.00 $28.00 $27.70 $27.77 $27.11 15,483
2021-08-17 $28.01 $28.11 $27.87 $28.02 $27.35 2,749
2021-08-16 $28.00 $28.22 $27.96 $28.14 $27.47 13,640
2021-08-13 $27.92 $28.00 $27.85 $27.97 $27.30 5,688
2021-08-12 $27.89 $27.91 $27.73 $27.81 $27.15 14,628
2021-08-11 $27.86 $27.96 $27.80 $27.90 $27.23 6,144
2021-08-10 $27.82 $27.83 $27.71 $27.78 $27.12 8,281
2021-08-09 $27.74 $27.91 $27.71 $27.91 $27.24 13,880
2021-08-06 $27.57 $27.77 $27.47 $27.64 $26.98 13,408
2021-08-05 $28.20 $28.25 $28.06 $28.24 $27.57 7,860
2021-08-04 $28.12 $28.12 $27.98 $28.05 $27.38 10,380
2021-08-03 $28.20 $28.33 $28.03 $28.29 $27.61 34,291
2021-08-02 $28.04 $28.28 $27.91 $28.21 $27.54 188,818
2021-07-30 $27.68 $27.74 $27.59 $27.70 $27.04 29,326
2021-07-29 $27.53 $27.65 $27.40 $27.52 $26.86 10,423
2021-07-28 $27.11 $27.36 $27.08 $27.33 $26.68 7,613
2021-07-27 $27.20 $27.38 $26.95 $27.16 $26.51 20,879
2021-07-26 $26.74 $27.04 $26.74 $26.89 $26.25 9,635
2021-07-23 $26.72 $26.87 $26.60 $26.67 $26.03 6,616
2021-07-22 $26.62 $26.65 $26.47 $26.57 $25.94 7,017
2021-07-21 $26.51 $26.61 $26.44 $26.61 $25.97 10,383
2021-07-20 $25.93 $26.29 $25.93 $26.24 $25.61 14,890
2021-07-19 $25.87 $25.97 $25.60 $25.74 $25.13 42,846
2021-07-16 $27.08 $27.08 $26.73 $26.85 $26.21 52,424
2021-07-15 $27.03 $27.03 $26.83 $26.88 $26.24 20,091
2021-07-14 $27.38 $27.42 $27.32 $27.39 $26.74 28,457
2021-07-13 $27.44 $27.49 $27.22 $27.34 $26.69 47,734
2021-07-12 $27.71 $27.73 $27.65 $27.73 $27.07 5,997
2021-07-09 $27.50 $27.70 $27.47 $27.63 $26.97 52,028
2021-07-08 $27.00 $27.18 $26.89 $27.04 $26.39 32,939
2021-07-07 $27.40 $27.62 $27.31 $27.46 $26.80 70,072
2021-07-06 $27.50 $27.59 $27.28 $27.32 $26.67 32,294
2021-07-02 $27.94 $28.19 $27.76 $27.97 $27.30 14,342
2021-07-01 $28.01 $28.20 $27.84 $28.05 $27.38 29,839
2021-06-30 $27.95 $28.01 $27.68 $27.84 $27.18 43,407
2021-06-29 $28.26 $28.48 $28.01 $28.18 $27.51 18,839
2021-06-28 $28.78 $28.78 $28.48 $28.49 $27.81 37,198
2021-06-25 $28.87 $29.07 $28.83 $28.96 $28.27 11,448
2021-06-24 $28.78 $28.86 $28.66 $28.83 $28.14 8,190
2021-06-23 $28.99 $28.99 $28.59 $28.62 $27.94 16,683
2021-06-22 $28.63 $28.84 $28.54 $28.83 $28.14 28,477
2021-06-21 $28.49 $28.90 $28.37 $28.74 $28.05 52,677
2021-06-18 $28.51 $28.62 $28.29 $28.44 $27.76 36,234
2021-06-17 $28.75 $28.93 $28.74 $28.90 $28.21 18,259
2021-06-16 $29.29 $29.42 $28.82 $29.10 $28.41 26,739
2021-06-15 $29.64 $29.68 $29.48 $29.55 $28.84 21,081
2021-06-14 $29.84 $29.99 $29.72 $29.92 $29.21 14,830
2021-06-11 $29.92 $30.05 $29.71 $30.00 $29.28 35,221
2021-06-10 $29.80 $30.08 $29.79 $30.02 $29.30 120,023
2021-06-09 $29.48 $29.71 $29.44 $29.60 $28.89 31,418
2021-06-08 $29.28 $29.40 $29.06 $29.35 $28.65 17,249
2021-06-07 $29.15 $29.25 $28.95 $29.25 $28.55 26,314
2021-06-04 $29.04 $29.29 $28.82 $29.24 $28.54 21,199
2021-06-03 $28.78 $28.90 $28.66 $28.77 $28.08 28,318
2021-06-02 $29.00 $29.14 $28.90 $29.07 $28.38 14,277
2021-06-01 $28.85 $28.96 $28.71 $28.84 $28.15 47,804
2021-05-28 $28.45 $28.50 $28.28 $28.30 $27.62 32,815
2021-05-27 $28.40 $28.50 $28.26 $28.44 $27.76 23,616
2021-05-26 $27.72 $28.28 $27.72 $28.17 $27.50 26,006
2021-05-25 $28.39 $28.44 $28.11 $28.19 $27.52 35,492
2021-05-24 $28.15 $28.50 $28.11 $28.36 $27.68 89,845
2021-05-21 $27.88 $27.95 $27.42 $27.59 $26.93 58,559
2021-05-20 $28.48 $28.82 $28.48 $28.74 $28.05 15,857
2021-05-19 $28.30 $28.56 $28.13 $28.43 $27.75 23,078
2021-05-18 $29.02 $29.10 $28.85 $28.93 $28.24 9,480
2021-05-17 $29.06 $29.11 $28.91 $29.02 $28.33 35,125
2021-05-14 $28.81 $29.26 $28.74 $29.20 $28.50 83,148
2021-05-13 $28.50 $28.88 $28.50 $28.77 $28.08 34,917
2021-05-12 $28.56 $28.57 $28.14 $28.29 $27.61 30,349
2021-05-11 $28.62 $28.98 $28.37 $28.69 $28.00 32,965
2021-05-10 $29.00 $29.15 $28.82 $28.89 $28.20 25,861
2021-05-07 $28.69 $28.82 $28.50 $28.74 $28.05 11,594
2021-05-06 $28.74 $28.92 $28.59 $28.91 $28.22 21,828
2021-05-05 $28.42 $28.69 $28.41 $28.54 $27.86 15,300
2021-05-04 $28.37 $28.39 $27.97 $28.13 $27.46 29,593
2021-05-03 $28.67 $28.73 $28.52 $28.64 $27.96 33,690
2021-04-30 $28.56 $28.64 $28.33 $28.52 $27.84 36,013
2021-04-29 $28.85 $28.91 $28.58 $28.75 $28.06 38,386
2021-04-28 $28.41 $28.62 $28.41 $28.58 $27.90 13,829
2021-04-27 $28.47 $28.67 $28.29 $28.65 $27.97 89,401
2021-04-26 $28.61 $28.70 $28.61 $28.67 $27.98 40,511
2021-04-23 $28.01 $28.35 $27.98 $28.27 $27.59 45,119
2021-04-22 $27.92 $27.92 $27.74 $27.85 $27.19 21,064
2021-04-21 $27.26 $27.57 $27.26 $27.49 $26.83 45,132
2021-04-20 $27.23 $27.39 $27.03 $27.16 $26.51 59,221
2021-04-19 $27.38 $27.48 $26.91 $27.28 $26.63 57,470
2021-04-16 $28.21 $28.29 $28.01 $28.29 $27.61 14,887
2021-04-15 $28.21 $28.29 $28.06 $28.29 $27.61 14,769
2021-04-14 $28.09 $28.19 $28.01 $28.02 $27.35 16,964
2021-04-13 $28.09 $28.19 $28.02 $28.02 $27.35 11,173
2021-04-12 $27.91 $28.02 $27.86 $27.97 $27.30 21,807
2021-04-09 $27.69 $27.99 $27.51 $27.96 $27.29 48,762
2021-04-08 $27.45 $27.65 $27.44 $27.51 $26.85 9,040
2021-04-07 $27.35 $27.65 $27.12 $27.50 $26.84 22,313
2021-04-06 $27.25 $27.50 $27.13 $27.13 $26.48 82,380
2021-04-05 $27.17 $27.72 $27.17 $27.50 $26.84 56,833
2021-04-01 $26.84 $27.00 $26.69 $26.94 $26.30 24,720
2021-03-31 $26.62 $26.72 $26.33 $26.44 $25.81 48,767
2021-03-30 $26.85 $26.99 $26.56 $26.60 $25.96 31,901
2021-03-29 $26.77 $26.92 $26.60 $26.76 $26.12 16,376
2021-03-26 $26.16 $26.61 $26.03 $26.58 $25.95 43,906
2021-03-25 $25.55 $25.92 $25.55 $25.87 $25.25 10,722
2021-03-24 $25.72 $25.92 $25.58 $25.68 $25.07 14,911
2021-03-23 $25.75 $25.86 $25.48 $25.49 $24.88 24,243
2021-03-22 $25.88 $26.19 $25.80 $25.91 $25.29 13,079
2021-03-19 $25.97 $26.12 $25.81 $26.05 $25.43 41,867
2021-03-18 $26.57 $26.63 $26.04 $26.16 $25.54 39,521
2021-03-17 $26.52 $27.25 $26.52 $26.92 $26.28 63,913
2021-03-16 $26.61 $26.76 $26.50 $26.65 $26.01 14,529
2021-03-15 $26.51 $26.62 $26.32 $26.60 $25.96 51,069
2021-03-12 $26.38 $26.68 $26.28 $26.66 $26.02 51,896
2021-03-11 $26.42 $26.60 $26.02 $26.58 $25.95 32,828
2021-03-10 $25.79 $26.38 $25.79 $26.12 $25.50 48,798
2021-03-09 $25.89 $26.00 $25.72 $25.83 $25.21 38,360
2021-03-08 $25.65 $25.89 $25.62 $25.69 $25.08 36,430
2021-03-05 $25.54 $25.93 $25.47 $25.76 $25.14 41,560
2021-03-04 $25.60 $25.80 $25.19 $25.41 $24.80 135,837
2021-03-03 $25.86 $25.96 $25.61 $25.61 $25.00 22,204
2021-03-02 $25.70 $25.85 $25.60 $25.79 $25.17 25,245
2021-03-01 $25.03 $25.36 $25.03 $25.28 $24.68 34,340
2021-02-26 $24.76 $24.92 $24.39 $24.87 $24.28 62,483
2021-02-25 $24.67 $24.98 $24.19 $24.31 $23.73 48,235
2021-02-24 $24.16 $24.51 $24.01 $24.45 $23.87 22,054
2021-02-23 $24.26 $24.44 $24.16 $24.34 $23.76 19,857
2021-02-22 $24.35 $24.55 $24.27 $24.39 $23.81 46,052
2021-02-19 $24.29 $24.35 $24.19 $24.24 $23.66 24,509
2021-02-18 $24.37 $24.54 $24.18 $24.24 $23.66 11,090
2021-02-17 $24.44 $24.78 $24.25 $24.47 $23.89 26,816
2021-02-16 $24.79 $24.85 $24.57 $24.75 $24.16 75,033
2021-02-12 $24.10 $24.24 $24.02 $24.23 $23.65 25,516
2021-02-11 $24.19 $24.25 $23.84 $24.08 $23.51 29,728
2021-02-10 $23.78 $24.21 $23.66 $23.72 $23.15 46,102
2021-02-09 $23.93 $24.14 $23.70 $23.77 $23.20 39,830
2021-02-08 $24.44 $24.55 $24.12 $24.26 $23.68 35,104
2021-02-05 $23.85 $23.90 $23.68 $23.90 $23.33 39,453
2021-02-04 $23.60 $23.76 $23.48 $23.64 $23.08 20,278
2021-02-03 $23.79 $23.96 $23.75 $23.88 $23.31 18,601
2021-02-02 $23.70 $23.73 $23.46 $23.64 $23.08 148,018
2021-02-01 $23.45 $23.67 $23.20 $23.46 $22.90 85,486
2021-01-29 $23.54 $23.68 $23.15 $23.20 $22.65 64,041
2021-01-28 $23.54 $23.75 $23.52 $23.60 $23.04 38,140
2021-01-27 $23.31 $23.55 $22.81 $23.12 $22.57 103,420
2021-01-26 $24.13 $24.14 $23.75 $23.95 $23.38 135,041
2021-01-25 $24.26 $24.27 $23.67 $24.01 $23.44 193,053
2021-01-22 $24.65 $24.69 $24.44 $24.44 $23.86 73,858
2021-01-21 $25.32 $25.50 $25.02 $25.30 $24.70 29,891
2021-01-20 $25.35 $25.49 $25.26 $25.43 $24.82 55,208
2021-01-19 $25.48 $25.69 $25.00 $25.29 $24.69 97,604
2021-01-15 $24.94 $25.09 $24.76 $24.80 $24.21 54,727
2021-01-14 $25.23 $25.30 $25.06 $25.15 $24.55 124,308
2021-01-13 $25.51 $25.87 $25.29 $25.48 $24.87 37,418
2021-01-12 $25.24 $25.45 $25.15 $25.40 $24.79 73,139
2021-01-11 $25.52 $25.63 $25.15 $25.38 $24.77 176,911
2021-01-08 $26.21 $26.38 $26.00 $26.12 $25.50 36,537
2021-01-07 $26.24 $26.24 $26.01 $26.10 $25.48 36,776
2021-01-06 $26.12 $26.71 $26.12 $26.45 $25.82 82,000
2021-01-05 $25.81 $26.03 $25.61 $25.95 $25.33 122,606
2021-01-04 $26.08 $26.26 $25.54 $25.72 $25.11 100,300
2020-12-31 $25.91 $25.95 $25.46 $25.46 $24.85 85,497
2020-12-30 $25.83 $26.01 $25.63 $25.77 $25.15 37,110
2020-12-29 $26.41 $26.52 $25.91 $26.27 $25.12 77,115
2020-12-28 $26.40 $26.70 $26.40 $26.52 $25.36 100,974
2020-12-24 $25.65 $25.72 $25.60 $25.70 $24.58 13,572
2020-12-23 $25.52 $25.81 $25.52 $25.65 $24.53 60,899
2020-12-22 $25.51 $25.59 $25.27 $25.46 $24.35 82,154
2020-12-21 $24.95 $25.60 $24.85 $25.33 $24.22 75,632
2020-12-18 $26.00 $26.10 $25.75 $25.98 $24.84 191,292
2020-12-17 $25.79 $25.96 $25.66 $25.80 $24.67 234,046
2020-12-16 $26.17 $26.20 $25.49 $25.96 $24.83 139,710
2020-12-15 $25.39 $25.76 $25.30 $25.66 $24.54 76,710
2020-12-14 $25.58 $25.85 $25.38 $25.46 $24.35 91,455
2020-12-11 $25.26 $25.59 $25.12 $25.28 $24.17 57,445
2020-12-10 $25.15 $25.60 $25.02 $25.17 $24.07 49,690
2020-12-09 $26.04 $26.20 $25.68 $25.89 $24.76 66,820
2020-12-08 $25.69 $26.00 $25.69 $25.91 $24.78 29,574
2020-12-07 $25.95 $26.18 $25.73 $25.85 $24.72 79,985
2020-12-04 $25.70 $26.00 $25.62 $25.98 $24.84 66,714
2020-12-03 $25.00 $25.26 $24.99 $25.07 $23.97 264,680
2020-12-02 $24.67 $25.00 $24.39 $24.95 $23.86 127,410
2020-12-01 $24.39 $24.70 $24.10 $24.64 $23.56 122,265
2020-11-30 $23.54 $23.58 $23.05 $23.05 $22.04 74,794
2020-11-27 $23.56 $23.56 $23.39 $23.49 $22.46 112,133
2020-11-25 $22.15 $22.59 $22.06 $22.59 $21.60 38,686
2020-11-24 $22.12 $22.17 $22.01 $22.13 $21.16 49,110
2020-11-23 $22.09 $22.19 $21.99 $22.01 $21.05 307,011
2020-11-20 $21.92 $22.00 $21.86 $21.95 $20.99 25,848
2020-11-19 $21.75 $22.00 $21.71 $21.80 $20.85 64,602
2020-11-18 $21.97 $22.25 $21.90 $22.11 $21.14 48,332
2020-11-17 $21.60 $21.79 $21.49 $21.71 $20.76 21,338
2020-11-16 $21.46 $21.53 $21.32 $21.43 $20.49 77,483
2020-11-13 $20.16 $20.55 $20.16 $20.50 $19.60 83,021
2020-11-12 $20.50 $20.57 $20.06 $20.16 $19.28 88,834
2020-11-11 $20.16 $20.71 $20.16 $20.52 $19.62 41,319
2020-11-10 $20.51 $20.81 $20.41 $20.48 $19.58 68,317
2020-11-09 $20.65 $20.99 $20.32 $20.50 $19.60 190,704
2020-11-06 $18.41 $18.83 $18.41 $18.70 $17.88 31,661
2020-11-05 $18.62 $18.70 $18.45 $18.51 $17.70 119,271
2020-11-04 $18.61 $18.86 $18.60 $18.68 $17.86 40,220
2020-11-03 $18.39 $18.74 $18.28 $18.44 $17.63 54,529
2020-11-02 $17.89 $17.99 $17.83 $17.96 $17.17 6,004
2020-10-30 $17.66 $18.01 $17.66 $17.89 $17.11 11,716
2020-10-29 $17.72 $17.88 $17.60 $17.88 $17.10 18,382
2020-10-28 $18.30 $18.37 $18.02 $18.16 $17.37 32,963
2020-10-27 $18.83 $19.11 $18.70 $18.80 $17.98 55,987
2020-10-26 $19.00 $19.02 $18.70 $18.79 $17.97 62,950
2020-10-23 $19.42 $19.70 $19.38 $19.49 $18.64 76,745
2020-10-22 $19.33 $19.41 $19.17 $19.20 $18.36 11,177
2020-10-21 $19.77 $19.81 $19.40 $19.44 $18.59 3,785
2020-10-20 $19.70 $19.80 $19.44 $19.77 $18.91 26,580
2020-10-19 $19.60 $19.88 $19.10 $19.24 $18.40 56,884
2020-10-16 $19.90 $19.90 $19.56 $19.56 $18.70 4,871
2020-10-15 $19.66 $19.95 $19.40 $19.83 $18.96 14,899
2020-10-14 $20.10 $20.31 $19.80 $19.95 $19.08 119,032
2020-10-13 $20.29 $20.38 $20.13 $20.26 $19.37 31,331
2020-10-12 $20.35 $20.54 $20.10 $20.32 $19.43 31,611
2020-10-09 $20.82 $21.00 $20.56 $20.83 $19.92 21,396
2020-10-08 $20.61 $20.71 $20.40 $20.61 $19.71 22,107
2020-10-07 $20.34 $20.59 $20.14 $20.47 $19.58 44,654
2020-10-06 $20.46 $20.68 $20.22 $20.22 $19.34 44,578
2020-10-05 $20.08 $20.48 $19.98 $20.40 $19.51 24,548
2020-10-02 $19.60 $19.90 $19.60 $19.83 $18.96 17,658
2020-10-01 $20.09 $20.25 $19.65 $20.00 $19.13 22,181
2020-09-30 $19.98 $20.40 $19.66 $19.98 $19.10 14,160
2020-09-29 $19.85 $20.08 $19.66 $19.83 $18.96 36,723
2020-09-28 $19.94 $20.10 $19.65 $19.85 $18.98 25,680
2020-09-25 $19.43 $19.93 $19.39 $19.93 $19.06 15,218
2020-09-24 $19.50 $19.81 $19.25 $19.57 $18.71 31,719
2020-09-23 $19.80 $20.00 $19.33 $19.37 $18.52 59,110
2020-09-22 $20.17 $20.49 $19.80 $19.97 $19.10 68,437
2020-09-21 $20.27 $20.60 $20.01 $20.32 $19.43 42,227
2020-09-18 $21.32 $21.38 $21.10 $21.27 $20.34 19,355
2020-09-17 $21.32 $21.75 $21.27 $21.54 $20.60 19,935
2020-09-16 $21.68 $21.79 $21.31 $21.32 $20.39 27,801
2020-09-15 $21.75 $21.75 $21.52 $21.58 $20.64 43,093
2020-09-14 $21.19 $21.60 $21.03 $21.51 $20.57 69,583
2020-09-11 $20.53 $20.70 $20.34 $20.65 $19.75 111,716
2020-09-10 $20.50 $20.82 $19.95 $20.18 $19.30 39,088
2020-09-09 $20.20 $20.45 $20.14 $20.28 $19.39 32,086
2020-09-08 $20.15 $20.24 $20.00 $20.05 $19.18 34,085
2020-09-04 $20.62 $20.88 $20.30 $20.80 $19.89 34,799
2020-09-03 $20.81 $20.99 $20.30 $20.38 $19.49 67,746
2020-09-02 $20.78 $20.94 $20.73 $20.94 $20.02 32,731
2020-09-01 $20.88 $21.00 $20.72 $20.87 $19.96 44,724
2020-08-31 $20.78 $20.80 $20.40 $20.64 $19.74 31,495
2020-08-28 $20.62 $20.72 $20.32 $20.65 $19.75 20,494
2020-08-27 $20.60 $20.60 $20.25 $20.31 $19.42 20,847
2020-08-26 $20.52 $20.72 $20.40 $20.66 $19.76 51,923
2020-08-25 $20.40 $20.49 $20.13 $20.28 $19.39 63,951
2020-08-24 $20.53 $20.72 $20.35 $20.48 $19.58 18,974
2020-08-21 $20.46 $20.60 $20.43 $20.53 $19.63 18,297
2020-08-20 $20.60 $20.84 $20.42 $20.76 $19.85 22,396
2020-08-19 $21.06 $21.06 $20.88 $20.97 $20.05 43,904
2020-08-18 $20.98 $21.06 $20.76 $20.91 $20.00 23,383
2020-08-17 $20.88 $20.99 $20.71 $20.78 $19.87 32,636
2020-08-14 $20.64 $20.75 $20.56 $20.73 $19.82 23,261
2020-08-13 $20.57 $20.79 $20.45 $20.54 $19.64 99,720
2020-08-12 $20.45 $20.70 $20.20 $20.62 $19.72 55,386
2020-08-11 $20.11 $20.20 $19.91 $19.96 $19.09 82,765
2020-08-10 $19.91 $20.12 $19.81 $19.88 $19.01 86,326
2020-08-07 $20.41 $20.51 $20.28 $20.40 $19.51 18,145
2020-08-06 $20.53 $20.76 $20.53 $20.74 $19.83 41,387
2020-08-05 $20.49 $20.62 $20.29 $20.48 $19.58 84,224
2020-08-04 $20.02 $20.35 $20.02 $20.30 $19.41 91,691
2020-08-03 $19.76 $19.85 $19.63 $19.79 $18.92 189,684
2020-07-31 $20.07 $20.10 $19.40 $19.67 $18.81 235,685
2020-07-30 $20.13 $20.37 $19.90 $20.31 $19.42 45,796
2020-07-29 $20.40 $20.49 $20.26 $20.49 $19.59 23,650
2020-07-28 $20.34 $20.56 $20.26 $20.43 $19.54 71,149
2020-07-27 $20.21 $20.28 $20.05 $20.23 $19.35 66,504
2020-07-24 $20.23 $20.35 $20.05 $20.22 $19.34 21,169
2020-07-23 $20.40 $20.63 $20.18 $20.29 $19.40 29,613
2020-07-22 $20.42 $20.70 $20.16 $20.70 $19.80 290,689
2020-07-21 $19.97 $20.35 $19.81 $19.97 $19.10 90,667
2020-07-20 $20.25 $20.48 $20.19 $20.45 $19.56 61,230
2020-07-17 $19.86 $20.17 $19.79 $20.15 $19.27 47,193
2020-07-16 $19.92 $20.07 $19.76 $19.94 $19.07 71,687
2020-07-15 $19.97 $19.98 $19.75 $19.83 $18.96 80,019
2020-07-14 $19.40 $19.76 $19.28 $19.71 $18.85 113,400
2020-07-13 $19.47 $19.63 $19.14 $19.19 $18.35 79,607
2020-07-10 $19.36 $19.76 $19.32 $19.70 $18.84 44,500
2020-07-09 $19.66 $19.68 $19.22 $19.32 $18.48 106,952
2020-07-08 $19.65 $19.87 $19.45 $19.82 $18.95 295,171
2020-07-07 $19.79 $19.85 $19.67 $19.68 $18.82 52,500
2020-07-06 $20.39 $20.39 $20.09 $20.16 $19.28 149,300
2020-07-02 $20.26 $20.26 $19.94 $19.94 $19.07 43,673
2020-07-01 $19.62 $19.82 $19.53 $19.65 $18.79 129,382
2020-06-30 $19.58 $19.83 $19.30 $19.76 $18.90 33,792
2020-06-29 $19.31 $19.63 $19.24 $19.55 $18.70 49,044
2020-06-26 $19.73 $19.85 $19.22 $19.32 $18.35 24,245
2020-06-25 $19.81 $20.08 $19.63 $20.06 $19.05 58,247
2020-06-24 $20.32 $20.40 $19.89 $20.05 $19.05 84,985
2020-06-23 $20.89 $20.90 $20.56 $20.62 $19.59 39,736
2020-06-22 $20.42 $20.68 $20.19 $20.59 $19.56 166,474
2020-06-19 $20.38 $20.42 $19.95 $19.99 $18.99 119,566
2020-06-18 $20.05 $20.28 $19.88 $20.16 $19.15 64,921
2020-06-17 $20.55 $20.58 $20.32 $20.41 $19.39 68,286
2020-06-16 $20.67 $20.79 $20.24 $20.37 $19.35 78,066
2020-06-15 $19.39 $20.30 $19.35 $20.21 $19.20 70,934
2020-06-12 $19.73 $19.90 $19.15 $19.65 $18.67 217,847
2020-06-11 $19.64 $19.97 $19.01 $19.07 $18.11 689,201
2020-06-10 $20.77 $20.77 $20.29 $20.39 $19.37 221,429
2020-06-09 $21.13 $21.22 $20.88 $21.03 $19.98 182,239
2020-06-08 $21.22 $21.35 $20.95 $21.25 $20.18 228,387
2020-06-05 $20.90 $21.13 $20.89 $20.96 $19.91 315,834
2020-06-04 $20.39 $20.51 $20.24 $20.33 $19.31 139,152
2020-06-03 $20.34 $20.76 $20.30 $20.68 $19.64 246,879
2020-06-02 $20.00 $20.27 $19.89 $20.20 $19.19 253,430
2020-06-01 $19.68 $19.89 $19.61 $19.86 $18.86 58,948
2020-05-29 $19.49 $19.68 $19.30 $19.51 $18.53 82,758
2020-05-28 $19.93 $20.00 $19.70 $19.74 $18.75 156,185
2020-05-27 $19.61 $19.91 $19.45 $19.84 $18.85 184,625
2020-05-26 $18.74 $18.91 $18.64 $18.76 $17.82 140,145
2020-05-22 $18.07 $18.07 $17.85 $18.00 $17.10 43,214
2020-05-21 $18.12 $18.15 $17.88 $17.98 $17.08 65,358
2020-05-20 $18.05 $18.41 $18.05 $18.27 $17.35 164,332
2020-05-19 $18.00 $18.00 $17.56 $17.66 $16.77 110,928
2020-05-18 $17.80 $18.39 $17.69 $18.36 $17.44 168,089
2020-05-15 $17.13 $17.48 $17.13 $17.34 $16.47 40,579
2020-05-14 $17.04 $17.54 $16.94 $17.44 $16.57 104,327
2020-05-13 $17.31 $17.41 $16.85 $16.96 $16.11 76,957
2020-05-12 $17.66 $17.76 $17.20 $17.30 $16.43 103,417
2020-05-11 $17.72 $17.84 $17.50 $17.69 $16.80 113,572
2020-05-08 $17.92 $17.92 $17.64 $17.82 $16.93 66,470
2020-05-07 $17.70 $17.92 $17.51 $17.66 $16.77 136,649
2020-05-06 $17.86 $17.91 $17.38 $17.44 $16.57 92,120
2020-05-05 $18.01 $18.16 $17.81 $17.82 $16.93 104,253
2020-05-04 $17.80 $18.18 $17.74 $18.00 $17.10 97,906
2020-05-01 $18.01 $18.42 $18.00 $18.15 $17.24 105,834
2020-04-30 $19.00 $19.00 $18.42 $18.64 $17.71 127,586
2020-04-29 $18.84 $19.35 $18.61 $19.30 $18.33 257,693
2020-04-28 $18.82 $18.90 $18.45 $18.55 $17.62 269,679
2020-04-27 $6.09 $6.22 $6.02 $6.18 $17.61 136,129
2020-04-24 $5.94 $5.97 $5.84 $5.92 $16.87 152,053
2020-04-23 $6.00 $6.07 $5.82 $5.82 $16.58 166,722
2020-04-22 $5.81 $5.94 $5.70 $5.84 $16.64 110,581
2020-04-21 $5.96 $5.96 $5.65 $5.78 $16.47 113,483
2020-04-20 $6.07 $6.20 $6.01 $6.13 $17.47 118,757
2020-04-17 $6.04 $6.15 $6.00 $6.09 $17.35 108,539
2020-04-16 $6.00 $6.10 $5.87 $5.95 $16.96 29,185
2020-04-15 $5.87 $6.01 $5.80 $5.94 $16.93 154,518
2020-04-14 $6.22 $6.24 $6.03 $6.14 $17.50 206,768
2020-04-13 $6.06 $6.06 $5.80 $5.95 $16.96 89,467
2020-04-09 $6.04 $6.11 $5.90 $5.97 $17.01 113,296
2020-04-08 $6.02 $6.17 $5.98 $6.09 $17.35 191,778
2020-04-07 $5.97 $6.04 $5.84 $5.94 $16.93 203,201
2020-04-06 $5.71 $5.94 $5.68 $5.85 $16.67 260,513
2020-04-03 $5.36 $5.37 $5.18 $5.29 $15.07 333,820
2020-04-02 $5.33 $5.52 $5.25 $5.36 $15.27 66,442
2020-04-01 $5.44 $5.44 $5.18 $5.22 $14.88 466,779
2020-03-31 $5.78 $5.85 $5.61 $5.69 $16.21 114,834
2020-03-30 $5.69 $5.89 $5.67 $5.87 $16.73 50,909
2020-03-27 $5.59 $5.83 $5.45 $5.68 $16.19 76,289
2020-03-26 $5.75 $6.15 $5.65 $6.08 $17.33 162,823
2020-03-25 $5.56 $5.97 $5.46 $5.75 $16.39 149,437
2020-03-24 $5.32 $5.58 $5.28 $5.55 $15.82 218,774
2020-03-23 $5.01 $5.28 $4.91 $4.97 $14.16 226,856
2020-03-20 $5.26 $5.41 $5.00 $5.00 $14.25 207,101
2020-03-19 $4.95 $5.25 $4.86 $5.05 $14.39 144,081
2020-03-18 $4.76 $4.89 $4.50 $4.71 $13.42 214,383
2020-03-17 $4.78 $5.15 $4.75 $5.14 $14.65 413,444
2020-03-16 $5.10 $5.17 $4.86 $4.88 $13.91 391,219
2020-03-13 $5.66 $5.94 $5.40 $5.87 $16.73 261,955
2020-03-12 $5.51 $5.64 $5.11 $5.16 $14.70 630,500
2020-03-11 $6.29 $6.44 $5.96 $6.06 $17.27 434,076
2020-03-10 $6.50 $6.64 $6.30 $6.57 $18.72 894,321
2020-03-09 $6.37 $6.37 $5.85 $5.86 $16.70 627,466
2020-03-06 $7.06 $7.08 $6.81 $6.91 $19.69 614,286
2020-03-05 $7.67 $7.69 $7.22 $7.30 $20.80 730,895
2020-03-04 $7.95 $8.03 $7.86 $8.02 $22.85 355,930
2020-03-03 $7.87 $7.97 $7.56 $7.60 $21.66 622,245
2020-03-02 $7.42 $7.59 $7.38 $7.59 $21.63 311,445
2020-02-28 $7.38 $7.51 $7.29 $7.45 $21.23 470,749
2020-02-27 $7.84 $7.95 $7.68 $7.76 $22.11 647,896
2020-02-26 $8.25 $8.31 $8.07 $8.08 $23.03 373,078
2020-02-25 $8.40 $8.53 $8.18 $8.21 $23.40 733,479
2020-02-24 $8.15 $8.32 $8.05 $8.20 $23.37 341,756
2020-02-21 $9.14 $9.14 $9.01 $9.03 $25.73 238,778
2020-02-20 $9.27 $9.29 $9.15 $9.21 $26.25 123,843
2020-02-19 $9.23 $9.29 $9.20 $9.25 $26.36 52,840
2020-02-18 $9.24 $9.29 $9.16 $9.16 $26.10 110,325
2020-02-14 $9.34 $9.38 $9.31 $9.34 $26.62 106,111
2020-02-13 $9.34 $9.36 $9.28 $9.32 $26.56 39,214
2020-02-12 $9.35 $9.40 $9.34 $9.38 $26.73 66,539
2020-02-11 $9.27 $9.37 $9.27 $9.34 $26.62 111,357
2020-02-10 $9.22 $9.23 $9.13 $9.16 $26.10 107,061
2020-02-07 $9.30 $9.33 $9.25 $9.26 $26.39 110,226
2020-02-06 $9.56 $9.56 $9.40 $9.41 $26.82 136,202
2020-02-05 $9.58 $9.58 $9.54 $9.58 $27.30 53,264
2020-02-04 $9.54 $9.60 $9.54 $9.55 $27.21 72,643
2020-02-03 $9.48 $9.49 $9.42 $9.44 $26.90 115,837
2020-01-31 $9.55 $9.55 $9.46 $9.52 $27.13 174,149
2020-01-30 $9.52 $9.64 $9.51 $9.63 $27.44 66,596
2020-01-29 $9.77 $9.82 $9.69 $9.72 $27.70 224,265
2020-01-28 $9.80 $9.82 $9.75 $9.79 $27.90 135,194
2020-01-27 $9.84 $9.88 $9.80 $9.81 $27.96 101,385
2020-01-24 $10.02 $10.03 $9.92 $9.94 $28.33 38,160
2020-01-23 $10.01 $10.05 $9.94 $9.98 $28.44 87,296
2020-01-22 $10.14 $10.14 $10.06 $10.06 $28.67 84,800
2020-01-21 $10.07 $10.22 $10.07 $10.07 $28.70 82,538
2020-01-17 $10.08 $10.08 $10.00 $10.02 $28.55 51,225
2020-01-16 $10.07 $10.15 $10.06 $10.08 $28.72 97,088
2020-01-15 $10.04 $10.08 $10.02 $10.04 $28.61 52,965
2020-01-14 $9.96 $10.05 $9.94 $10.03 $28.58 54,099
2020-01-13 $9.92 $10.05 $9.89 $10.04 $28.61 80,535
2020-01-10 $10.05 $10.07 $9.95 $9.96 $28.38 149,519
2020-01-09 $10.03 $10.10 $10.01 $10.09 $28.75 84,069
2020-01-08 $9.98 $10.02 $9.92 $9.97 $28.41 209,273
2020-01-07 $10.15 $10.15 $10.04 $10.07 $28.70 131,857
2020-01-06 $10.00 $10.07 $10.00 $10.03 $28.58 160,294
2020-01-03 $10.07 $10.11 $10.00 $10.04 $28.61 129,848
2020-01-02 $10.17 $10.28 $10.13 $10.25 $29.21 96,061
2019-12-31 $10.03 $10.15 $10.03 $10.13 $28.87 58,871
2019-12-30 $10.09 $10.13 $10.02 $10.02 $28.55 79,974
2019-12-27 $10.20 $10.32 $10.20 $10.22 $28.59 183,911
2019-12-26 $10.10 $10.17 $10.10 $10.15 $28.40 30,024
2019-12-24 $10.16 $10.16 $10.06 $10.09 $28.23 17,916
2019-12-23 $10.08 $10.14 $10.07 $10.11 $28.28 94,637
2019-12-20 $9.94 $10.01 $9.90 $9.94 $27.81 121,253
2019-12-19 $9.96 $10.09 $9.96 $10.08 $28.20 174,465
2019-12-18 $9.97 $10.06 $9.93 $10.05 $28.12 153,541
2019-12-17 $9.93 $9.97 $9.86 $9.86 $27.59 201,147
2019-12-16 $9.88 $9.90 $9.83 $9.84 $27.53 78,656
2019-12-13 $9.91 $9.94 $9.86 $9.92 $27.75 81,968
2019-12-12 $9.84 $9.93 $9.81 $9.86 $27.59 121,578
2019-12-11 $9.73 $9.82 $9.65 $9.82 $27.47 297,892
2019-12-10 $9.50 $9.56 $9.50 $9.53 $26.66 101,611
2019-12-09 $9.50 $9.51 $9.44 $9.45 $26.44 107,983
2019-12-06 $9.67 $9.67 $9.57 $9.58 $26.80 180,110
2019-12-05 $9.79 $9.79 $9.61 $9.66 $27.03 270,394
2019-12-04 $9.78 $9.85 $9.73 $9.82 $27.47 39,967
2019-12-03 $9.67 $9.75 $9.63 $9.73 $27.22 103,746
2019-12-02 $9.91 $9.95 $9.84 $9.86 $27.59 111,558
2019-11-29 $9.89 $9.94 $9.83 $9.92 $27.75 63,151
2019-11-27 $9.85 $9.85 $9.77 $9.80 $27.42 24,442
2019-11-26 $9.85 $9.89 $9.82 $9.84 $27.53 45,199
2019-11-25 $9.76 $9.99 $9.76 $9.97 $27.89 163,045
2019-11-22 $9.82 $9.88 $9.78 $9.79 $27.39 153,065
2019-11-21 $9.83 $9.85 $9.79 $9.82 $27.47 90,687
2019-11-20 $9.92 $9.95 $9.83 $9.87 $27.61 36,041
2019-11-19 $9.98 $9.99 $9.86 $9.88 $27.64 83,788
2019-11-18 $9.89 $9.96 $9.89 $9.91 $27.73 115,030
2019-11-15 $9.81 $9.89 $9.77 $9.87 $27.61 200,722
2019-11-14 $9.73 $9.81 $9.68 $9.77 $27.33 137,956
2019-11-13 $9.55 $9.61 $9.53 $9.56 $26.75 33,854
2019-11-12 $9.52 $9.60 $9.52 $9.56 $26.75 35,981
2019-11-11 $9.50 $9.51 $9.43 $9.47 $26.49 76,189
2019-11-08 $9.60 $9.60 $9.54 $9.55 $26.72 86,890
2019-11-07 $9.67 $9.74 $9.61 $9.61 $26.89 78,949
2019-11-06 $9.72 $9.72 $9.58 $9.62 $26.91 97,548
2019-11-05 $9.73 $9.90 $9.66 $9.80 $27.42 39,499
2019-11-04 $9.95 $9.98 $9.88 $9.95 $27.84 265,627
2019-11-01 $9.86 $9.98 $9.86 $9.98 $27.92 122,469
2019-10-31 $9.91 $9.91 $9.85 $9.86 $27.59 231,105
2019-10-30 $9.85 $9.93 $9.82 $9.91 $27.73 43,103
2019-10-29 $9.90 $9.90 $9.80 $9.85 $27.56 38,896
2019-10-28 $9.84 $9.92 $9.84 $9.90 $27.70 65,183
2019-10-25 $9.80 $9.88 $9.80 $9.84 $27.53 37,184
2019-10-24 $9.82 $9.85 $9.74 $9.85 $27.56 78,238
2019-10-23 $9.70 $9.85 $9.63 $9.83 $27.50 40,257
2019-10-22 $9.83 $9.84 $9.75 $9.78 $27.36 52,916
2019-10-21 $9.70 $9.79 $9.66 $9.78 $27.36 192,195
2019-10-18 $9.66 $9.69 $9.59 $9.67 $27.05 83,778
2019-10-17 $9.59 $9.65 $9.58 $9.60 $26.86 81,408
2019-10-16 $9.54 $9.61 $9.53 $9.59 $26.83 23,157
2019-10-15 $9.41 $9.60 $9.41 $9.58 $26.80 99,945
2019-10-14 $9.46 $9.49 $9.40 $9.45 $26.44 63,116
2019-10-11 $9.42 $9.53 $9.41 $9.47 $26.49 102,723
2019-10-10 $9.20 $9.26 $9.20 $9.23 $25.82 60,665
2019-10-09 $9.00 $9.10 $9.00 $9.07 $25.38 77,542
2019-10-08 $8.97 $8.98 $8.90 $8.91 $24.93 90,914
2019-10-07 $8.93 $9.06 $8.93 $9.03 $25.26 103,175
2019-10-04 $8.91 $8.95 $8.86 $8.94 $25.01 94,825
2019-10-03 $8.84 $8.89 $8.80 $8.88 $24.84 449,697
2019-10-02 $9.01 $9.04 $8.89 $8.91 $24.93 163,119
2019-10-01 $9.29 $9.29 $9.18 $9.18 $25.68 64,376
2019-09-30 $9.34 $9.39 $9.32 $9.33 $26.10 246,629
2019-09-27 $9.29 $9.44 $9.28 $9.35 $26.16 49,245
2019-09-26 $9.39 $9.39 $9.30 $9.32 $26.07 66,861
2019-09-25 $9.21 $9.34 $9.21 $9.32 $26.07 42,629
2019-09-24 $9.40 $9.43 $9.32 $9.32 $26.07 67,903
2019-09-23 $9.36 $9.40 $9.30 $9.40 $26.30 122,580
2019-09-20 $9.49 $9.49 $9.38 $9.42 $26.35 33,223
2019-09-19 $9.53 $9.54 $9.42 $9.42 $26.35 42,959
2019-09-18 $9.51 $9.53 $9.40 $9.48 $26.52 130,839
2019-09-17 $9.41 $9.43 $9.35 $9.43 $26.38 128,024
2019-09-16 $9.41 $9.51 $9.41 $9.46 $26.47 179,528
2019-09-13 $9.32 $9.36 $9.28 $9.32 $26.07 107,016
2019-09-12 $9.21 $9.31 $9.21 $9.24 $25.85 106,083
2019-09-11 $9.18 $9.26 $9.18 $9.25 $25.88 32,564
2019-09-10 $9.21 $9.24 $9.15 $9.18 $25.68 62,473
2019-09-09 $9.25 $9.30 $9.19 $9.26 $25.91 128,149
2019-09-06 $9.38 $9.38 $9.31 $9.31 $26.05 63,093
2019-09-05 $9.35 $9.38 $9.32 $9.36 $26.19 162,438
2019-09-04 $9.07 $9.14 $9.03 $9.09 $25.43 243,999
2019-09-03 $9.08 $9.11 $8.96 $9.00 $25.18 295,561
2019-08-30 $9.29 $9.33 $9.16 $9.19 $25.71 215,889
2019-08-29 $9.10 $9.23 $9.10 $9.22 $25.79 137,018
2019-08-28 $8.94 $9.07 $8.87 $9.05 $25.32 134,084
2019-08-27 $8.84 $8.88 $8.78 $8.80 $24.62 106,861
2019-08-26 $8.85 $8.92 $8.84 $8.87 $24.82 78,945
2019-08-23 $8.85 $8.94 $8.74 $8.78 $24.56 214,215
2019-08-22 $8.96 $9.04 $8.96 $9.02 $25.24 202,802
2019-08-21 $8.84 $8.94 $8.82 $8.92 $24.96 54,589
2019-08-20 $8.79 $8.90 $8.79 $8.84 $24.73 192,476
2019-08-19 $8.83 $8.85 $8.77 $8.83 $24.70 120,355
2019-08-16 $8.45 $8.45 $8.37 $8.44 $23.61 117,541
2019-08-15 $8.43 $8.54 $8.42 $8.49 $23.75 619,592
2019-08-14 $8.51 $8.56 $8.45 $8.45 $23.64 349,348
2019-08-13 $8.62 $8.75 $8.61 $8.70 $24.34 410,132
2019-08-12 $8.97 $8.97 $8.80 $8.85 $24.76 325,994
2019-08-09 $9.08 $9.11 $9.03 $9.05 $25.32 100,637
2019-08-08 $9.13 $9.19 $9.09 $9.18 $25.68 119,753
2019-08-07 $9.19 $9.21 $9.10 $9.16 $25.63 104,932
2019-08-06 $9.12 $9.20 $9.10 $9.17 $25.66 146,615
2019-08-05 $9.35 $9.35 $9.04 $9.14 $25.57 541,596
2019-08-02 $9.54 $9.65 $9.48 $9.55 $26.72 409,212
2019-08-01 $9.72 $9.81 $9.52 $9.56 $26.75 503,682
2019-07-31 $9.75 $9.84 $9.60 $9.66 $27.03 198,405
2019-07-30 $9.64 $9.68 $9.56 $9.67 $27.05 136,001
2019-07-29 $9.72 $9.74 $9.71 $9.72 $27.19 58,488
2019-07-26 $9.72 $9.72 $9.67 $9.69 $27.11 56,870
2019-07-25 $9.67 $9.70 $9.61 $9.63 $26.94 185,328
2019-07-24 $9.51 $9.55 $9.50 $9.51 $26.61 103,854
2019-07-23 $9.44 $9.49 $9.44 $9.45 $26.44 100,550
2019-07-22 $9.56 $9.56 $9.46 $9.48 $26.52 65,646
2019-07-19 $9.53 $9.57 $9.47 $9.50 $26.58 133,548
2019-07-18 $9.64 $9.64 $9.56 $9.63 $26.94 59,096
2019-07-17 $9.58 $9.60 $9.51 $9.52 $26.63 67,610
2019-07-16 $9.43 $9.51 $9.41 $9.43 $26.38 130,781
2019-07-15 $9.47 $9.49 $9.39 $9.43 $26.38 290,890
2019-07-12 $9.53 $9.54 $9.46 $9.46 $26.47 129,076
2019-07-11 $9.66 $9.68 $9.56 $9.61 $26.89 202,651
2019-07-10 $9.53 $9.63 $9.53 $9.62 $26.91 362,004
2019-07-09 $9.37 $9.37 $9.29 $9.30 $26.02 708,092
2019-07-08 $9.87 $9.87 $9.68 $9.72 $27.19 293,191
2019-07-05 $9.89 $9.97 $9.84 $9.95 $27.84 315,186
2019-07-03 $9.76 $9.82 $9.74 $9.78 $27.36 150,039
2019-07-02 $9.68 $9.69 $9.59 $9.62 $26.91 420,447
2019-07-01 $9.71 $9.74 $9.63 $9.66 $27.03 395,524
2019-06-28 $9.57 $9.68 $9.53 $9.56 $26.75 347,455
2019-06-27 $9.50 $9.53 $9.46 $9.48 $26.52 201,253
2019-06-26 $9.30 $9.51 $9.30 $9.49 $26.43 641,356
2019-06-25 $9.37 $9.44 $9.27 $9.27 $25.82 159,090
2019-06-24 $9.33 $9.47 $9.29 $9.44 $26.29 627,099
2019-06-21 $9.12 $9.26 $9.11 $9.24 $25.74 140,223
2019-06-20 $9.29 $9.30 $9.17 $9.20 $25.62 88,655
2019-06-19 $9.25 $9.30 $9.21 $9.26 $25.79 90,214
2019-06-18 $9.31 $9.32 $9.27 $9.29 $25.88 93,832
2019-06-17 $9.25 $9.36 $9.24 $9.31 $25.93 98,384
2019-06-14 $9.25 $9.32 $9.25 $9.29 $25.88 117,084
2019-06-13 $9.27 $9.39 $9.27 $9.32 $25.96 75,865
2019-06-12 $9.24 $9.29 $9.21 $9.23 $25.71 65,698
2019-06-11 $9.31 $9.36 $9.26 $9.32 $25.96 111,175
2019-06-10 $9.27 $9.32 $9.25 $9.25 $25.76 137,809
2019-06-07 $9.00 $9.04 $8.98 $8.98 $25.01 37,307
2019-06-06 $9.00 $9.03 $8.95 $8.97 $24.98 58,072
2019-06-05 $9.09 $9.11 $9.01 $9.03 $25.15 96,848
2019-06-04 $9.07 $9.07 $8.93 $9.04 $25.18 278,802
2019-06-03 $9.20 $9.31 $9.16 $9.29 $25.88 690,611
2019-05-31 $8.82 $9.14 $8.82 $9.10 $25.35 540,916
2019-05-30 $8.78 $8.94 $8.78 $8.92 $24.84 269,888
2019-05-29 $8.54 $8.67 $8.51 $8.67 $24.15 293,096
2019-05-28 $8.57 $8.70 $8.48 $8.53 $23.76 587,142
2019-05-24 $7.95 $7.97 $7.90 $7.95 $22.14 110,233
2019-05-23 $7.84 $7.90 $7.82 $7.85 $21.86 273,677
2019-05-22 $8.00 $8.00 $7.95 $7.97 $22.20 165,163
2019-05-21 $7.94 $7.98 $7.89 $7.96 $22.17 102,345
2019-05-20 $7.77 $7.84 $7.77 $7.83 $21.81 114,174
2019-05-17 $7.80 $7.90 $7.77 $7.86 $21.89 90,941
2019-05-16 $7.88 $7.92 $7.85 $7.88 $21.95 110,785
2019-05-15 $7.88 $7.96 $7.85 $7.92 $22.06 142,210
2019-05-14 $7.91 $8.04 $7.91 $8.01 $22.31 146,447
2019-05-13 $7.90 $7.99 $7.86 $7.88 $21.95 105,085
2019-05-10 $8.00 $8.07 $7.95 $8.07 $22.48 113,137
2019-05-09 $7.93 $7.99 $7.86 $7.97 $22.20 188,981
2019-05-08 $8.11 $8.17 $8.06 $8.06 $22.45 118,017
2019-05-07 $8.22 $8.30 $8.16 $8.20 $22.84 212,232
2019-05-06 $8.28 $8.33 $8.21 $8.32 $23.17 109,218
2019-05-03 $8.40 $8.50 $8.40 $8.50 $23.68 74,321
2019-05-02 $8.50 $8.50 $8.40 $8.41 $23.42 364,963
2019-05-01 $8.47 $8.60 $8.42 $8.42 $23.45 159,929
2019-04-30 $8.48 $8.57 $8.47 $8.50 $23.68 209,527
2019-04-29 $8.53 $8.58 $8.51 $8.56 $23.84 109,510
2019-04-26 $8.47 $8.56 $8.47 $8.50 $23.68 85,783
2019-04-25 $8.43 $8.51 $8.43 $8.50 $23.68 59,692
2019-04-24 $8.56 $8.56 $8.43 $8.43 $23.48 99,712
2019-04-23 $8.60 $8.63 $8.54 $8.59 $23.93 90,661
2019-04-22 $8.65 $8.66 $8.63 $8.64 $24.07 52,986
2019-04-18 $8.63 $8.64 $8.60 $8.62 $24.01 64,087
2019-04-17 $8.65 $8.65 $8.58 $8.61 $23.98 104,866
2019-04-16 $8.63 $8.68 $8.63 $8.67 $24.15 189,667
2019-04-15 $8.66 $8.68 $8.63 $8.65 $24.09 129,260
2019-04-12 $8.65 $8.67 $8.58 $8.58 $23.90 106,336
2019-04-11 $8.53 $8.60 $8.52 $8.57 $23.87 82,336
2019-04-10 $8.38 $8.50 $8.38 $8.48 $23.62 106,436
2019-04-09 $8.43 $8.47 $8.40 $8.40 $23.40 29,631
2019-04-08 $8.43 $8.44 $8.40 $8.43 $23.48 91,300
2019-04-05 $8.37 $8.44 $8.36 $8.42 $23.45 117,651
2019-04-04 $8.25 $8.28 $8.23 $8.26 $23.01 83,398
2019-04-03 $8.30 $8.36 $8.30 $8.33 $23.20 73,140
2019-04-02 $8.27 $8.27 $8.22 $8.25 $22.98 116,018
2019-04-01 $8.22 $8.36 $8.18 $8.33 $23.20 354,320
2019-03-29 $7.95 $8.07 $7.94 $8.04 $22.39 138,143
2019-03-28 $7.85 $7.95 $7.85 $7.93 $22.09 67,037
2019-03-27 $7.96 $7.98 $7.83 $7.84 $21.84 429,876
2019-03-26 $7.97 $7.97 $7.88 $7.91 $22.03 77,992
2019-03-25 $7.85 $7.92 $7.76 $7.83 $21.81 70,189
2019-03-22 $8.01 $8.02 $7.84 $7.87 $21.92 98,098
2019-03-21 $8.04 $8.13 $8.04 $8.13 $22.64 46,282
2019-03-20 $7.98 $8.14 $7.96 $8.13 $22.64 185,696
2019-03-19 $8.12 $8.12 $8.00 $8.03 $22.37 124,195
2019-03-18 $8.13 $8.19 $8.11 $8.19 $22.81 154,692
2019-03-15 $8.07 $8.09 $8.03 $8.07 $22.48 108,141
2019-03-14 $7.99 $8.05 $7.95 $8.03 $22.37 68,368
2019-03-13 $7.81 $7.93 $7.81 $7.91 $22.03 66,522
2019-03-12 $7.81 $7.83 $7.77 $7.81 $21.75 35,499
2019-03-11 $7.73 $7.77 $7.70 $7.76 $21.61 46,895
2019-03-08 $7.66 $7.71 $7.62 $7.70 $21.45 60,364
2019-03-07 $7.74 $7.78 $7.70 $7.72 $21.50 267,527
2019-03-06 $7.97 $7.97 $7.78 $7.79 $21.70 358,196
2019-03-05 $7.83 $7.85 $7.79 $7.83 $21.81 85,843
2019-03-04 $7.91 $7.91 $7.78 $7.83 $21.81 119,277
2019-03-01 $8.00 $8.04 $7.96 $8.00 $22.28 70,286
2019-02-28 $7.93 $8.00 $7.87 $7.88 $21.95 304,806
2019-02-27 $7.80 $7.84 $7.80 $7.81 $21.75 56,649
2019-02-26 $7.83 $7.85 $7.79 $7.83 $21.81 66,665
2019-02-25 $7.73 $7.82 $7.73 $7.77 $21.64 271,876
2019-02-22 $7.62 $7.64 $7.59 $7.62 $21.22 47,314
2019-02-21 $7.58 $7.63 $7.58 $7.59 $21.14 63,826
2019-02-20 $7.60 $7.63 $7.52 $7.60 $21.17 79,194
2019-02-19 $7.50 $7.62 $7.50 $7.60 $21.17 157,389
2019-02-15 $7.37 $7.42 $7.35 $7.42 $20.67 18,659
2019-02-14 $7.35 $7.41 $7.33 $7.37 $20.53 36,533
2019-02-13 $7.31 $7.38 $7.28 $7.33 $20.42 50,497
2019-02-12 $7.33 $7.38 $7.31 $7.35 $20.47 35,715
2019-02-11 $7.31 $7.37 $7.29 $7.32 $20.39 58,684
2019-02-08 $7.24 $7.31 $7.24 $7.31 $20.36 41,532
2019-02-07 $7.26 $7.26 $7.15 $7.19 $20.03 129,659
2019-02-06 $7.46 $7.46 $7.35 $7.37 $20.53 50,388
2019-02-05 $7.45 $7.46 $7.36 $7.43 $20.69 302,207
2019-02-04 $7.32 $7.42 $7.31 $7.40 $20.61 123,981
2019-02-01 $7.36 $7.37 $7.30 $7.31 $20.36 43,563
2019-01-31 $7.21 $7.36 $7.21 $7.33 $20.42 162,549
2019-01-30 $7.25 $7.35 $7.20 $7.34 $20.44 46,917
2019-01-29 $7.18 $7.22 $7.17 $7.19 $20.03 107,243
2019-01-28 $7.16 $7.21 $7.13 $7.20 $20.05 109,419
2019-01-25 $7.18 $7.24 $7.12 $7.17 $19.97 21,087
2019-01-24 $7.14 $7.14 $7.09 $7.13 $19.86 47,375
2019-01-23 $7.05 $7.10 $7.04 $7.08 $19.72 48,228
2019-01-22 $7.14 $7.20 $7.06 $7.07 $19.69 63,406
2019-01-18 $7.00 $7.06 $6.97 $7.05 $19.64 56,426
2019-01-17 $7.00 $7.03 $6.92 $6.99 $19.47 352,145
2019-01-16 $7.08 $7.11 $7.08 $7.08 $19.72 79,677
2019-01-15 $7.08 $7.15 $7.08 $7.11 $19.80 169,896
2019-01-14 $7.14 $7.28 $7.14 $7.27 $20.25 150,592
2019-01-11 $7.25 $7.39 $7.24 $7.28 $20.28 316,078
2019-01-10 $7.36 $7.43 $7.35 $7.43 $20.69 62,670
2019-01-09 $7.34 $7.47 $7.30 $7.46 $20.78 108,498
2019-01-08 $7.27 $7.27 $7.17 $7.22 $20.11 62,319
2019-01-07 $7.09 $7.21 $7.09 $7.19 $20.03 158,823
2019-01-04 $6.89 $7.12 $6.89 $7.08 $19.72 155,380
2019-01-03 $6.85 $6.90 $6.81 $6.83 $19.02 63,723
2019-01-02 $6.80 $6.84 $6.77 $6.83 $19.02 217,408
2018-12-31 $6.85 $6.95 $6.84 $6.90 $19.22 207,137
2018-12-28 $6.86 $6.94 $6.77 $6.79 $18.90 74,022
2018-12-27 $6.94 $7.00 $6.90 $7.00 $19.03 128,453
2018-12-26 $6.85 $7.07 $6.85 $7.05 $19.17 101,698
2018-12-24 $6.96 $6.99 $6.92 $6.94 $18.87 67,933
2018-12-21 $7.07 $7.16 $6.98 $7.02 $19.09 76,070
2018-12-20 $7.13 $7.18 $7.07 $7.10 $19.30 107,866
2018-12-19 $7.21 $7.33 $7.12 $7.15 $19.44 110,019
2018-12-18 $7.28 $7.36 $7.22 $7.28 $19.79 364,174
2018-12-17 $7.43 $7.47 $7.32 $7.36 $20.01 49,840
2018-12-14 $7.56 $7.57 $7.49 $7.49 $20.36 30,966
2018-12-13 $7.66 $7.67 $7.45 $7.65 $20.80 52,503
2018-12-12 $7.64 $7.70 $7.63 $7.64 $20.77 77,228
2018-12-11 $7.54 $7.62 $7.48 $7.52 $20.44 51,065
2018-12-10 $7.54 $7.64 $7.49 $7.54 $20.50 106,048
2018-12-07 $7.76 $7.84 $7.61 $7.65 $20.80 65,329
2018-12-06 $7.71 $7.84 $7.71 $7.84 $21.31 257,764
2018-12-04 $7.89 $7.89 $7.66 $7.68 $20.88 81,472
2018-12-03 $7.77 $7.93 $7.71 $7.91 $21.50 151,873
2018-11-30 $7.39 $7.53 $7.38 $7.51 $20.42 209,950
2018-11-29 $7.30 $7.42 $7.30 $7.37 $20.04 89,708
2018-11-28 $7.10 $7.26 $7.07 $7.23 $19.66 107,028
2018-11-27 $7.16 $7.16 $7.11 $7.15 $19.44 54,352
2018-11-26 $7.10 $7.17 $7.07 $7.13 $19.38 260,087
2018-11-23 $7.10 $7.12 $7.08 $7.09 $19.28 45,052
2018-11-21 $7.10 $7.18 $7.10 $7.13 $19.38 112,497
2018-11-20 $7.09 $7.11 $7.00 $7.02 $19.09 95,080
2018-11-19 $7.42 $7.42 $7.31 $7.34 $19.96 112,162
2018-11-16 $7.47 $7.58 $7.47 $7.56 $20.55 109,145
2018-11-15 $7.49 $7.63 $7.45 $7.57 $20.58 109,992
2018-11-14 $7.48 $7.62 $7.45 $7.55 $20.53 113,790
2018-11-13 $7.64 $7.76 $7.52 $7.70 $20.93 105,119
2018-11-12 $7.61 $7.61 $7.47 $7.49 $20.36 183,233
2018-11-09 $7.70 $7.81 $7.68 $7.70 $20.93 36,375
2018-11-08 $7.84 $7.84 $7.70 $7.72 $20.99 60,047
2018-11-07 $7.82 $7.88 $7.81 $7.88 $21.42 80,903
2018-11-06 $7.65 $7.72 $7.65 $7.72 $20.99 38,430
2018-11-05 $7.43 $7.54 $7.42 $7.52 $20.44 39,881
2018-11-02 $7.58 $7.66 $7.46 $7.49 $20.36 69,408
2018-11-01 $7.60 $7.61 $7.52 $7.58 $20.61 201,886
2018-10-31 $7.62 $7.74 $7.62 $7.71 $20.96 151,376
2018-10-30 $7.60 $7.74 $7.56 $7.74 $21.04 48,620
2018-10-29 $7.74 $7.76 $7.51 $7.60 $20.66 77,744
2018-10-26 $7.59 $7.74 $7.57 $7.72 $20.99 138,252
2018-10-25 $7.53 $7.72 $7.53 $7.69 $20.91 159,899
2018-10-24 $7.64 $7.67 $7.51 $7.51 $20.42 132,794
2018-10-23 $7.52 $7.64 $7.46 $7.62 $20.72 113,709
2018-10-22 $7.55 $7.63 $7.55 $7.60 $20.66 58,084
2018-10-19 $7.48 $7.66 $7.48 $7.52 $20.44 60,796
2018-10-18 $7.60 $7.69 $7.49 $7.52 $20.44 59,690
2018-10-17 $7.74 $7.74 $7.65 $7.70 $20.93 57,135
2018-10-16 $7.80 $7.90 $7.78 $7.89 $21.45 109,421
2018-10-15 $7.70 $7.84 $7.68 $7.73 $21.02 58,249
2018-10-12 $7.66 $7.66 $7.50 $7.58 $20.61 87,324
2018-10-11 $7.51 $7.61 $7.43 $7.50 $20.39 128,464
2018-10-10 $7.55 $7.57 $7.44 $7.46 $20.28 143,551
2018-10-09 $7.57 $7.61 $7.48 $7.52 $20.44 297,663
2018-10-08 $7.74 $7.78 $7.66 $7.70 $20.93 187,305
2018-10-05 $7.90 $7.93 $7.81 $7.84 $21.31 334,800
2018-10-04 $8.07 $8.12 $8.01 $8.02 $21.80 110,411
2018-10-03 $8.02 $8.02 $7.92 $7.95 $21.61 184,699
2018-10-02 $8.14 $8.20 $8.08 $8.11 $22.05 430,921
2018-10-01 $8.28 $8.38 $8.26 $8.27 $22.48 137,849
2018-09-28 $8.23 $8.29 $8.15 $8.29 $22.54 347,068
2018-09-27 $8.39 $8.56 $8.39 $8.50 $23.11 68,976
2018-09-26 $8.47 $8.56 $8.44 $8.48 $23.05 82,343
2018-09-25 $8.44 $8.49 $8.43 $8.45 $22.97 162,426
2018-09-24 $8.44 $8.44 $8.34 $8.36 $22.73 105,428
2018-09-21 $8.39 $8.52 $8.39 $8.49 $23.08 156,510
2018-09-20 $8.30 $8.35 $8.26 $8.32 $22.62 128,442
2018-09-19 $8.38 $8.42 $8.32 $8.35 $22.70 158,787
2018-09-18 $8.24 $8.31 $8.24 $8.29 $22.54 104,593
2018-09-17 $8.20 $8.24 $8.17 $8.22 $22.35 162,922
2018-09-14 $8.20 $8.20 $8.11 $8.15 $22.16 270,317
2018-09-13 $8.17 $8.23 $8.12 $8.14 $22.13 274,564
2018-09-12 $8.29 $8.35 $8.25 $8.27 $22.48 143,197
2018-09-11 $8.31 $8.31 $8.21 $8.26 $22.46 349,937
2018-09-10 $8.49 $8.54 $8.45 $8.48 $23.05 131,105
2018-09-07 $8.19 $8.28 $8.18 $8.23 $22.37 111,274
2018-09-06 $8.27 $8.27 $8.13 $8.18 $22.24 106,494
2018-09-05 $8.40 $8.47 $8.27 $8.27 $22.48 239,288
2018-09-04 $8.51 $8.51 $8.27 $8.31 $22.59 715,711
2018-08-31 $8.76 $8.80 $8.63 $8.72 $23.71 202,563
2018-08-30 $9.05 $9.05 $8.84 $8.90 $24.20 382,019
2018-08-29 $8.97 $9.14 $8.97 $9.08 $24.69 163,822
2018-08-28 $9.01 $9.07 $8.91 $8.97 $24.39 312,459
2018-08-27 $8.91 $9.07 $8.91 $9.04 $24.58 87,803
2018-08-24 $8.77 $8.87 $8.77 $8.85 $24.06 78,415
2018-08-23 $8.83 $8.89 $8.76 $8.83 $24.01 117,579
2018-08-22 $8.63 $8.81 $8.63 $8.81 $23.95 266,938
2018-08-21 $8.45 $8.51 $8.42 $8.50 $23.11 162,937
2018-08-20 $8.55 $8.56 $8.47 $8.55 $23.24 98,045
2018-08-17 $8.40 $8.52 $8.35 $8.51 $23.14 102,416
2018-08-16 $8.35 $8.46 $8.35 $8.38 $22.78 146,172
2018-08-15 $8.50 $8.51 $8.31 $8.36 $22.73 147,368
2018-08-14 $8.59 $8.66 $8.54 $8.61 $23.41 210,675
2018-08-13 $8.76 $8.76 $8.53 $8.58 $23.33 199,262
2018-08-10 $8.95 $8.95 $8.80 $8.87 $24.11 263,667
2018-08-09 $9.15 $9.15 $9.06 $9.09 $24.71 53,295
2018-08-08 $9.13 $9.16 $9.10 $9.15 $24.88 61,024
2018-08-07 $9.12 $9.18 $9.12 $9.16 $24.90 64,318
2018-08-06 $9.12 $9.18 $9.12 $9.15 $24.88 82,088
2018-08-03 $9.18 $9.24 $9.18 $9.22 $25.07 98,587
2018-08-02 $9.12 $9.19 $9.12 $9.17 $24.93 290,432
2018-08-01 $9.26 $9.29 $9.23 $9.24 $25.12 44,116
2018-07-31 $9.24 $9.34 $9.24 $9.31 $25.31 126,590
2018-07-30 $9.12 $9.24 $9.11 $9.19 $24.98 47,944
2018-07-27 $9.05 $9.15 $9.03 $9.07 $24.66 59,029
2018-07-26 $9.09 $9.20 $9.09 $9.15 $24.88 113,740
2018-07-25 $9.10 $9.22 $9.09 $9.22 $25.07 72,802
2018-07-24 $9.04 $9.19 $9.04 $9.09 $24.71 84,830
2018-07-23 $9.12 $9.18 $9.08 $9.09 $24.71 89,365
2018-07-20 $9.24 $9.25 $9.16 $9.17 $24.93 92,015
2018-07-19 $9.24 $9.36 $9.19 $9.32 $25.34 71,528
2018-07-18 $9.35 $9.40 $9.32 $9.37 $25.47 36,477
2018-07-17 $9.24 $9.36 $9.24 $9.32 $25.34 61,385
2018-07-16 $9.27 $9.35 $9.27 $9.32 $25.34 78,594
2018-07-13 $9.19 $9.28 $9.19 $9.27 $25.20 65,583
2018-07-12 $9.19 $9.23 $9.16 $9.20 $25.01 109,228
2018-07-11 $9.20 $9.27 $9.12 $9.14 $24.85 78,883
2018-07-10 $9.27 $9.31 $9.25 $9.30 $25.28 43,744
2018-07-09 $9.29 $9.32 $9.20 $9.31 $25.31 106,270
2018-07-06 $9.20 $9.31 $9.15 $9.27 $25.20 187,137
2018-07-05 $9.10 $9.24 $9.10 $9.21 $25.04 114,304
2018-07-03 $9.05 $9.14 $9.03 $9.06 $24.63 82,109
2018-07-02 $9.12 $9.18 $9.05 $9.15 $24.88 97,671
2018-06-29 $9.17 $9.24 $9.13 $9.13 $24.82 155,844
2018-06-28 $8.99 $9.15 $8.99 $9.09 $24.71 327,518
2018-06-27 $9.35 $9.38 $9.15 $9.16 $24.90 156,160
2018-06-26 $9.42 $9.46 $9.32 $9.40 $25.56 75,696
2018-06-25 $9.46 $9.51 $9.40 $9.48 $25.77 209,071
2018-06-22 $9.47 $9.47 $9.29 $9.37 $25.47 107,466
2018-06-21 $9.31 $9.40 $9.23 $9.23 $25.09 134,539
2018-06-20 $9.26 $9.26 $9.13 $9.17 $24.93 81,346
2018-06-19 $9.24 $9.25 $9.12 $9.24 $25.12 92,238
2018-06-18 $9.27 $9.30 $9.22 $9.26 $25.18 87,309
2018-06-15 $9.26 $9.26 $9.11 $9.16 $24.90 210,493
2018-06-14 $9.43 $9.45 $9.37 $9.40 $25.56 124,542
2018-06-13 $9.27 $9.40 $9.27 $9.36 $25.45 193,618
2018-06-12 $9.28 $9.31 $9.19 $9.19 $24.98 195,306
2018-06-11 $9.33 $9.33 $9.28 $9.30 $25.28 85,826
2018-06-08 $9.18 $9.28 $9.18 $9.25 $25.15 128,267
2018-06-07 $9.43 $9.48 $9.26 $9.31 $25.31 177,751
2018-06-06 $9.37 $9.51 $9.37 $9.50 $25.83 267,519
2018-06-05 $9.47 $9.47 $9.36 $9.41 $25.58 212,519
2018-06-04 $9.41 $9.42 $9.37 $9.41 $25.58 140,092
2018-06-01 $9.36 $9.45 $9.34 $9.36 $25.45 559,774
2018-05-31 $9.01 $9.11 $8.93 $9.10 $24.74 544,560
2018-05-30 $8.95 $9.06 $8.92 $9.02 $24.52 478,013
2018-05-29 $8.81 $8.81 $8.60 $8.65 $23.52 528,720
2018-05-25 $9.11 $9.11 $8.98 $9.06 $24.63 641,720
2018-05-24 $9.40 $9.40 $9.27 $9.35 $25.42 211,643
2018-05-23 $9.55 $9.55 $9.45 $9.51 $25.85 420,075
2018-05-22 $9.64 $9.72 $9.62 $9.68 $26.32 678,224
2018-05-21 $9.42 $9.50 $9.35 $9.36 $25.45 562,931
2018-05-18 $9.52 $9.54 $9.38 $9.39 $25.53 263,109
2018-05-17 $9.66 $9.67 $9.55 $9.56 $25.99 141,990
2018-05-16 $9.61 $9.66 $9.55 $9.59 $26.07 394,519
2018-05-15 $9.87 $9.89 $9.77 $9.83 $26.72 619,469
2018-05-14 $10.13 $10.17 $10.07 $10.07 $27.38 112,910
2018-05-11 $10.22 $10.30 $10.22 $10.26 $27.89 108,677
2018-05-10 $10.19 $10.25 $10.16 $10.22 $27.78 96,572
2018-05-09 $10.19 $10.21 $10.15 $10.19 $27.70 64,967
2018-05-08 $10.01 $10.19 $9.88 $10.18 $27.68 178,291
2018-05-07 $10.11 $10.14 $10.03 $10.08 $27.40 302,953
2018-05-04 $10.16 $10.33 $10.04 $10.28 $27.95 279,353
2018-05-03 $10.40 $10.47 $10.31 $10.44 $28.38 381,687
2018-05-02 $10.63 $10.65 $10.52 $10.52 $28.60 164,569
2018-05-01 $10.67 $10.67 $10.58 $10.66 $28.98 172,266
2018-04-30 $10.70 $10.75 $10.60 $10.67 $29.01 255,380
2018-04-27 $10.62 $10.65 $10.54 $10.63 $28.90 154,707
2018-04-26 $10.51 $10.54 $10.44 $10.52 $28.60 298,436
2018-04-25 $10.29 $10.43 $10.29 $10.40 $28.27 128,949
2018-04-24 $10.50 $10.52 $10.38 $10.42 $28.33 152,233
2018-04-23 $10.59 $10.64 $10.51 $10.56 $28.71 120,997
2018-04-20 $10.68 $10.77 $10.55 $10.58 $28.76 548,489
2018-04-19 $10.71 $10.81 $10.71 $10.79 $29.33 129,904
2018-04-18 $10.64 $10.75 $10.56 $10.73 $29.17 172,110
2018-04-17 $10.57 $10.61 $10.45 $10.56 $28.71 302,981
2018-04-16 $10.25 $10.40 $10.25 $10.40 $28.27 231,203
2018-04-13 $10.06 $10.06 $9.97 $10.01 $27.21 197,294
2018-04-12 $9.99 $10.02 $9.93 $9.98 $27.13 342,433
2018-04-11 $9.97 $10.07 $9.97 $9.99 $27.16 131,603
2018-04-10 $10.05 $10.18 $10.03 $10.16 $27.62 252,824
2018-04-09 $9.88 $10.03 $9.87 $9.92 $26.97 120,634
2018-04-06 $9.89 $9.93 $9.74 $9.79 $26.62 160,930
2018-04-05 $9.87 $9.95 $9.77 $9.92 $26.97 124,235
2018-04-04 $9.58 $9.80 $9.50 $9.78 $26.59 199,076
2018-04-03 $9.54 $9.60 $9.48 $9.60 $26.10 151,022
2018-04-02 $9.60 $9.69 $9.42 $9.50 $25.83 412,646
2018-03-29 $9.70 $9.75 $9.58 $9.70 $26.37 343,115
2018-03-28 $9.73 $9.84 $9.70 $9.71 $26.40 129,148
2018-03-27 $9.88 $9.94 $9.70 $9.74 $26.48 139,187
2018-03-26 $9.81 $9.90 $9.71 $9.89 $26.89 162,847
2018-03-23 $9.78 $9.78 $9.56 $9.57 $26.02 170,398
2018-03-22 $9.86 $9.87 $9.67 $9.68 $26.32 269,114
2018-03-21 $10.00 $10.04 $9.94 $9.99 $27.16 91,978
2018-03-20 $9.97 $10.04 $9.94 $9.98 $27.13 129,580
2018-03-19 $10.07 $10.07 $9.93 $9.98 $27.13 224,132
2018-03-16 $10.15 $10.16 $10.05 $10.09 $27.43 147,054
2018-03-15 $10.26 $10.27 $10.13 $10.15 $27.59 171,418
2018-03-14 $10.41 $10.42 $10.30 $10.33 $28.08 95,213
2018-03-13 $10.54 $10.54 $10.30 $10.33 $28.08 100,455
2018-03-12 $10.43 $10.50 $10.43 $10.49 $28.52 107,469
2018-03-09 $10.33 $10.41 $10.27 $10.38 $28.22 266,010
2018-03-08 $10.21 $10.27 $10.19 $10.22 $27.78 240,457
2018-03-07 $10.10 $10.23 $10.09 $10.19 $27.70 195,690
2018-03-06 $10.17 $10.17 $10.06 $10.10 $27.46 242,423
2018-03-05 $10.13 $10.14 $9.98 $10.10 $27.46 281,605
2018-03-02 $10.25 $10.33 $10.18 $10.26 $27.89 240,134
2018-03-01 $10.37 $10.48 $10.25 $10.35 $28.14 220,518
2018-02-28 $10.44 $10.45 $10.24 $10.26 $27.89 196,365
2018-02-27 $10.62 $10.66 $10.46 $10.47 $28.46 244,930
2018-02-26 $10.59 $10.67 $10.50 $10.66 $28.98 244,036
2018-02-23 $10.71 $10.71 $10.58 $10.67 $29.01 104,445
2018-02-22 $10.60 $10.78 $10.60 $10.66 $28.98 176,963
2018-02-21 $10.59 $10.62 $10.45 $10.45 $28.41 237,011
2018-02-20 $10.70 $10.71 $10.58 $10.61 $28.85 221,507
2018-02-16 $10.89 $10.90 $10.79 $10.86 $29.52 362,668
2018-02-15 $10.82 $10.97 $10.82 $10.95 $29.77 246,598
2018-02-14 $10.50 $10.80 $10.40 $10.78 $29.31 486,696
2018-02-13 $10.47 $10.63 $10.47 $10.59 $28.79 113,705
2018-02-12 $10.55 $10.63 $10.45 $10.56 $28.71 297,135
2018-02-09 $10.43 $10.55 $10.05 $10.43 $28.36 724,132
2018-02-08 $10.84 $10.92 $10.33 $10.34 $28.11 413,283
2018-02-07 $10.94 $10.99 $10.79 $10.85 $29.50 433,683
2018-02-06 $10.36 $10.95 $10.30 $10.95 $29.77 327,293
2018-02-05 $11.04 $11.05 $10.36 $10.39 $28.25 607,983
2018-02-02 $11.32 $11.40 $11.17 $11.19 $30.42 307,798
2018-02-01 $11.30 $11.49 $11.30 $11.48 $31.21 185,431
2018-01-31 $11.24 $11.41 $11.24 $11.28 $30.67 368,848
2018-01-30 $11.13 $11.17 $11.05 $11.05 $30.04 417,861
2018-01-29 $11.45 $11.46 $11.31 $11.35 $30.86 208,794
2018-01-26 $11.47 $11.47 $11.35 $11.43 $31.07 164,151
2018-01-25 $11.53 $11.56 $11.42 $11.44 $31.10 191,026
2018-01-24 $11.41 $11.52 $11.40 $11.49 $31.24 761,716
2018-01-23 $11.18 $11.30 $11.17 $11.30 $30.72 215,871
2018-01-22 $11.08 $11.15 $11.01 $11.13 $30.26 279,019
2018-01-19 $10.95 $10.98 $10.92 $10.95 $29.77 193,323
2018-01-18 $10.86 $10.86 $10.77 $10.82 $29.42 346,887
2018-01-17 $10.90 $10.91 $10.78 $10.86 $29.52 323,551
2018-01-16 $11.01 $11.05 $10.93 $10.93 $29.72 391,174
2018-01-12 $10.90 $10.99 $10.88 $10.97 $29.82 231,844
2018-01-11 $10.65 $10.84 $10.65 $10.83 $29.44 338,028
2018-01-10 $10.54 $10.61 $10.52 $10.54 $28.65 153,197
2018-01-09 $10.55 $10.64 $10.55 $10.59 $28.79 238,309
2018-01-08 $10.64 $10.65 $10.60 $10.63 $28.90 314,769
2018-01-05 $10.60 $10.64 $10.57 $10.62 $28.87 236,837
2018-01-04 $10.57 $10.65 $10.54 $10.63 $28.90 315,714
2018-01-03 $10.47 $10.52 $10.46 $10.50 $28.55 195,128
2018-01-02 $10.40 $10.50 $10.36 $10.46 $28.44 328,299
2017-12-29 $10.26 $10.32 $10.22 $10.28 $27.95 189,248
2017-12-28 $10.19 $10.24 $10.11 $10.23 $27.81 334,650
2017-12-27 $10.42 $10.47 $10.40 $10.41 $27.71 218,023
2017-12-26 $10.32 $10.35 $10.30 $10.34 $27.52 85,192
2017-12-22 $10.29 $10.35 $10.24 $10.32 $27.47 237,156
2017-12-21 $10.25 $10.33 $10.22 $10.31 $27.44 557,368
2017-12-20 $10.15 $10.20 $10.13 $10.18 $27.10 345,160
2017-12-19 $10.10 $10.12 $10.02 $10.07 $26.80 338,415
2017-12-18 $10.01 $10.10 $10.01 $10.05 $26.75 417,818
2017-12-15 $9.85 $9.93 $9.81 $9.90 $26.35 329,965
2017-12-14 $9.72 $9.89 $9.72 $9.82 $26.14 626,434
2017-12-13 $9.40 $9.56 $9.36 $9.53 $25.37 363,228
2017-12-12 $9.33 $9.36 $9.30 $9.34 $24.86 106,611
2017-12-11 $9.32 $9.36 $9.28 $9.35 $24.89 97,384
2017-12-08 $9.21 $9.30 $9.21 $9.28 $24.70 105,848
2017-12-07 $9.12 $9.14 $9.09 $9.12 $24.28 69,842
2017-12-06 $9.17 $9.21 $9.07 $9.10 $24.22 96,839
2017-12-05 $9.21 $9.25 $9.14 $9.17 $24.41 137,275
2017-12-04 $9.31 $9.38 $9.30 $9.32 $24.81 149,073
2017-12-01 $9.38 $9.50 $9.32 $9.39 $24.99 341,917
2017-11-30 $9.15 $9.20 $9.12 $9.12 $24.28 128,321
2017-11-29 $9.20 $9.24 $9.16 $9.17 $24.41 475,542
2017-11-28 $9.03 $9.08 $9.02 $9.05 $24.09 94,233
2017-11-27 $9.03 $9.07 $8.97 $8.98 $23.90 156,820
2017-11-24 $9.01 $9.06 $9.00 $9.01 $23.98 137,703
2017-11-22 $8.87 $8.97 $8.84 $8.90 $23.69 406,981
2017-11-21 $8.78 $8.95 $8.78 $8.92 $23.74 346,366
2017-11-20 $8.73 $8.80 $8.72 $8.74 $23.26 178,030
2017-11-17 $8.73 $8.80 $8.68 $8.73 $23.24 212,042
2017-11-16 $8.78 $8.78 $8.57 $8.59 $22.86 390,626
2017-11-15 $8.94 $8.97 $8.89 $8.89 $23.66 496,417
2017-11-14 $8.90 $8.93 $8.83 $8.85 $23.56 137,993
2017-11-13 $8.85 $8.87 $8.79 $8.85 $23.56 189,076
2017-11-10 $9.06 $9.06 $8.92 $8.96 $23.85 146,503
2017-11-09 $9.07 $9.09 $9.02 $9.07 $24.14 121,638
2017-11-08 $9.10 $9.17 $9.06 $9.09 $24.20 93,575
2017-11-07 $9.20 $9.24 $9.03 $9.09 $24.20 189,347
2017-11-06 $9.30 $9.36 $9.28 $9.31 $24.78 150,600
2017-11-03 $9.43 $9.43 $9.32 $9.39 $24.99 185,860
2017-11-02 $9.42 $9.46 $9.39 $9.41 $25.05 108,079
2017-11-01 $9.42 $9.44 $9.34 $9.42 $25.07 647,421
2017-10-31 $9.17 $9.32 $9.17 $9.27 $24.67 152,277
2017-10-30 $9.14 $9.15 $9.07 $9.10 $24.22 57,929
2017-10-27 $9.09 $9.14 $9.04 $9.12 $24.28 251,001
2017-10-26 $9.16 $9.20 $9.10 $9.12 $24.28 155,040
2017-10-25 $9.17 $9.17 $9.04 $9.07 $24.14 191,734
2017-10-24 $9.14 $9.20 $9.13 $9.19 $24.46 97,734
2017-10-23 $9.20 $9.20 $9.05 $9.06 $24.12 179,126
2017-10-20 $9.40 $9.40 $9.35 $9.36 $24.91 72,767
2017-10-19 $9.36 $9.39 $9.23 $9.36 $24.91 145,536
2017-10-18 $9.47 $9.49 $9.44 $9.47 $25.21 53,285
2017-10-17 $9.53 $9.57 $9.47 $9.50 $25.29 64,808
2017-10-16 $9.53 $9.64 $9.52 $9.57 $25.47 77,995
2017-10-13 $9.50 $9.59 $9.47 $9.55 $25.42 161,801
2017-10-12 $9.41 $9.41 $9.33 $9.37 $24.94 84,887
2017-10-11 $9.35 $9.37 $9.31 $9.37 $24.94 85,995
2017-10-10 $9.32 $9.42 $9.29 $9.40 $25.02 218,973
2017-10-09 $9.25 $9.28 $9.22 $9.25 $24.62 58,033
2017-10-06 $9.20 $9.20 $9.13 $9.18 $24.43 80,125
2017-10-05 $9.22 $9.23 $9.15 $9.17 $24.41 71,380
2017-10-04 $9.24 $9.28 $9.22 $9.25 $24.61 160,321
2017-10-03 $9.39 $9.39 $9.30 $9.36 $24.91 96,043
2017-10-02 $9.22 $9.25 $9.14 $9.24 $24.59 277,778
2017-09-29 $9.35 $9.47 $9.33 $9.46 $25.18 220,550
2017-09-28 $9.38 $9.41 $9.31 $9.33 $24.83 221,589
2017-09-27 $9.14 $9.16 $9.01 $9.06 $24.12 308,693
2017-09-26 $9.18 $9.28 $9.14 $9.17 $24.41 177,414
2017-09-25 $9.41 $9.41 $9.16 $9.19 $24.46 588,089
2017-09-22 $9.75 $9.86 $9.75 $9.81 $26.11 102,532
2017-09-21 $9.72 $9.74 $9.67 $9.70 $25.82 102,766
2017-09-20 $9.54 $9.65 $9.46 $9.60 $25.55 270,515
2017-09-19 $9.51 $9.58 $9.48 $9.53 $25.37 186,338
2017-09-18 $9.57 $9.59 $9.38 $9.42 $25.07 362,742
2017-09-15 $9.72 $9.77 $9.60 $9.67 $25.74 271,699
2017-09-14 $9.92 $9.92 $9.78 $9.86 $26.24 246,433
2017-09-13 $10.16 $10.19 $10.04 $10.06 $26.78 243,550
2017-09-12 $10.16 $10.22 $10.12 $10.15 $27.02 99,230
2017-09-11 $10.19 $10.20 $10.12 $10.16 $27.04 81,760
2017-09-08 $10.24 $10.24 $10.07 $10.14 $26.99 79,869
2017-09-07 $10.25 $10.27 $10.20 $10.23 $27.23 110,961
2017-09-06 $10.18 $10.24 $10.04 $10.07 $26.80 660,945
2017-09-05 $10.16 $10.18 $9.84 $9.97 $26.54 280,365
2017-09-01 $10.28 $10.28 $10.14 $10.22 $27.20 100,584
2017-08-31 $10.24 $10.33 $10.22 $10.27 $27.34 164,160
2017-08-30 $10.49 $10.49 $10.27 $10.31 $27.44 250,773
2017-08-29 $10.48 $10.56 $10.31 $10.52 $28.00 121,173
2017-08-28 $10.55 $10.74 $10.54 $10.67 $28.40 164,245
2017-08-25 $10.43 $10.59 $10.41 $10.59 $28.17 93,307
2017-08-24 $10.45 $10.46 $10.41 $10.41 $27.71 77,564
2017-08-23 $10.41 $10.44 $10.32 $10.41 $27.71 44,832
2017-08-22 $10.39 $10.51 $10.35 $10.44 $27.79 183,375
2017-08-21 $10.36 $10.43 $10.33 $10.37 $27.60 77,948
2017-08-18 $10.25 $10.39 $10.22 $10.32 $27.47 105,466
2017-08-17 $10.37 $10.43 $10.26 $10.28 $27.36 180,309
2017-08-16 $10.49 $10.53 $10.43 $10.49 $27.92 92,323
2017-08-15 $10.36 $10.42 $10.29 $10.42 $27.74 114,079
2017-08-14 $10.40 $10.45 $10.37 $10.40 $27.68 45,011
2017-08-11 $10.25 $10.34 $10.25 $10.31 $27.44 119,496
2017-08-10 $10.39 $10.44 $10.22 $10.23 $27.23 284,040
2017-08-09 $10.42 $10.47 $10.41 $10.44 $27.79 94,203
2017-08-08 $10.49 $10.53 $10.45 $10.47 $27.87 74,209
2017-08-07 $10.42 $10.49 $10.42 $10.47 $27.87 70,171
2017-08-04 $10.60 $10.60 $10.47 $10.51 $27.97 81,074
2017-08-03 $10.61 $10.63 $10.55 $10.56 $28.11 106,407
2017-08-02 $10.52 $10.57 $10.47 $10.57 $28.13 135,202
2017-08-01 $10.40 $10.49 $10.39 $10.45 $27.82 206,992
2017-07-31 $10.34 $10.34 $10.17 $10.18 $27.10 407,310
2017-07-28 $10.30 $10.43 $10.23 $10.40 $27.68 131,729
2017-07-27 $10.50 $10.50 $10.18 $10.20 $27.15 256,764
2017-07-26 $10.55 $10.61 $10.42 $10.60 $28.21 124,779
2017-07-25 $10.67 $10.75 $10.62 $10.63 $28.29 359,198
2017-07-24 $10.66 $10.70 $10.59 $10.67 $28.40 312,622
2017-07-21 $10.72 $10.74 $10.64 $10.66 $28.37 216,035
2017-07-20 $10.78 $10.79 $10.70 $10.72 $28.53 115,049
2017-07-19 $10.76 $10.77 $10.71 $10.77 $28.67 58,878
2017-07-18 $10.70 $10.77 $10.65 $10.69 $28.45 98,147
2017-07-17 $10.74 $10.77 $10.69 $10.71 $28.51 157,383
2017-07-14 $10.74 $10.75 $10.64 $10.74 $28.59 139,882
2017-07-13 $10.65 $10.67 $10.59 $10.67 $28.40 113,197
2017-07-12 $10.45 $10.64 $10.45 $10.57 $28.13 330,615
2017-07-11 $10.43 $10.54 $10.40 $10.54 $28.05 93,732
2017-07-10 $10.40 $10.45 $10.40 $10.43 $27.76 104,008
2017-07-07 $10.36 $10.40 $10.31 $10.36 $27.58 151,053
2017-07-06 $10.39 $10.52 $10.34 $10.45 $27.82 372,457
2017-07-05 $10.28 $10.35 $10.25 $10.34 $27.52 225,397
2017-07-03 $10.15 $10.24 $10.14 $10.22 $27.20 133,789
2017-06-30 $10.11 $10.20 $10.09 $10.11 $26.91 438,113
2017-06-29 $10.19 $10.19 $10.01 $10.05 $26.75 157,313
2017-06-28 $9.98 $10.16 $9.98 $10.15 $27.02 150,057
2017-06-27 $9.93 $10.06 $9.93 $9.98 $26.56 126,646
2017-06-26 $9.98 $9.99 $9.84 $9.87 $26.27 242,955
2017-06-23 $9.77 $9.91 $9.75 $9.90 $26.35 118,302
2017-06-22 $9.73 $9.83 $9.68 $9.75 $25.95 130,760
2017-06-21 $9.84 $9.88 $9.80 $9.82 $26.14 109,497
2017-06-20 $9.96 $10.00 $9.82 $9.85 $26.22 137,793
2017-06-19 $10.02 $10.05 $9.95 $9.97 $26.54 348,107
2017-06-16 $9.83 $9.93 $9.78 $9.90 $26.35 1,119,299
2017-06-15 $9.65 $9.85 $9.47 $9.85 $26.22 228,445
2017-06-14 $9.81 $9.84 $9.67 $9.75 $25.95 272,423
2017-06-13 $9.66 $9.84 $9.66 $9.81 $26.11 256,556
2017-06-12 $9.50 $9.57 $9.47 $9.56 $25.45 150,723
2017-06-09 $9.45 $9.51 $9.40 $9.48 $25.23 185,622
2017-06-08 $9.38 $9.47 $9.38 $9.45 $25.15 85,864
2017-06-07 $9.43 $9.44 $9.29 $9.35 $24.89 121,063
2017-06-06 $9.56 $9.56 $9.41 $9.44 $25.13 184,817
2017-06-05 $9.72 $9.75 $9.64 $9.67 $25.74 196,103
2017-06-02 $9.57 $9.77 $9.56 $9.76 $25.98 421,552
2017-06-01 $9.41 $9.56 $9.41 $9.54 $25.39 198,675
2017-05-31 $9.40 $9.40 $9.23 $9.23 $24.57 414,946
2017-05-30 $9.48 $9.50 $9.37 $9.43 $25.10 176,424
2017-05-26 $9.44 $9.51 $9.38 $9.50 $25.29 153,050
2017-05-25 $9.40 $9.50 $9.33 $9.38 $24.97 158,908
2017-05-24 $9.48 $9.51 $9.30 $9.40 $25.02 237,860
2017-05-23 $9.70 $9.76 $9.65 $9.69 $25.79 187,802
2017-05-22 $9.60 $9.75 $9.60 $9.74 $25.93 156,983
2017-05-19 $9.59 $9.67 $9.57 $9.61 $25.58 165,945
2017-05-18 $9.54 $9.62 $9.49 $9.55 $25.42 208,402
2017-05-17 $9.80 $9.83 $9.35 $9.45 $25.15 450,174
2017-05-16 $9.65 $9.75 $9.62 $9.73 $25.90 394,006
2017-05-15 $9.58 $9.62 $9.52 $9.57 $25.47 137,673
2017-05-12 $9.62 $9.63 $9.55 $9.56 $25.45 188,905
2017-05-11 $9.72 $9.72 $9.63 $9.69 $25.79 238,980
2017-05-10 $9.54 $9.71 $9.52 $9.64 $25.66 475,094
2017-05-09 $9.40 $9.47 $9.33 $9.42 $25.07 464,911
2017-05-08 $9.39 $9.40 $9.27 $9.29 $24.73 303,917
2017-05-05 $9.20 $9.48 $9.18 $9.47 $25.21 389,352
2017-05-04 $9.22 $9.25 $9.10 $9.25 $24.62 333,437
2017-05-03 $9.02 $9.25 $9.01 $9.23 $24.57 446,643
2017-05-02 $8.83 $9.02 $8.83 $9.01 $23.98 370,205
2017-05-01 $8.62 $8.70 $8.57 $8.68 $23.10 176,063
2017-04-28 $8.55 $8.60 $8.48 $8.57 $22.81 212,695
2017-04-27 $8.53 $8.53 $8.45 $8.47 $22.54 109,341
2017-04-26 $8.47 $8.56 $8.46 $8.53 $22.70 122,964
2017-04-25 $8.38 $8.48 $8.36 $8.47 $22.54 287,819
2017-04-24 $8.17 $8.26 $8.09 $8.25 $21.96 143,421
2017-04-21 $7.98 $7.98 $7.89 $7.92 $21.08 68,672
2017-04-20 $8.02 $8.12 $8.00 $8.02 $21.35 101,040
2017-04-19 $8.07 $8.12 $7.97 $7.98 $21.24 113,833
2017-04-18 $8.03 $8.04 $7.93 $7.98 $21.24 93,265
2017-04-17 $8.03 $8.14 $8.03 $8.07 $21.48 85,277
2017-04-13 $8.14 $8.15 $8.01 $8.03 $21.37 65,375
2017-04-12 $8.13 $8.18 $8.10 $8.17 $21.75 93,438
2017-04-11 $8.15 $8.15 $8.05 $8.14 $21.67 84,567
2017-04-10 $8.15 $8.18 $8.08 $8.15 $21.69 141,104
2017-04-07 $8.16 $8.20 $8.13 $8.19 $21.80 181,982
2017-04-06 $8.05 $8.06 $8.00 $8.04 $21.40 77,888
2017-04-05 $8.07 $8.09 $7.99 $7.99 $21.27 93,573
2017-04-04 $8.06 $8.10 $7.98 $8.04 $21.40 58,381
2017-04-03 $8.00 $8.04 $7.96 $8.00 $21.29 177,598
2017-03-31 $8.04 $8.10 $7.95 $7.96 $21.19 209,199
2017-03-30 $8.10 $8.17 $8.09 $8.11 $21.59 135,703
2017-03-29 $8.14 $8.14 $8.08 $8.11 $21.59 73,394
2017-03-28 $8.03 $8.15 $8.02 $8.15 $21.69 150,573
2017-03-27 $7.89 $7.94 $7.85 $7.90 $21.03 94,759
2017-03-24 $7.72 $7.74 $7.66 $7.69 $20.47 54,002
2017-03-23 $7.76 $7.80 $7.73 $7.73 $20.58 44,706
2017-03-22 $7.72 $7.78 $7.70 $7.76 $20.66 53,538
2017-03-21 $7.88 $7.89 $7.72 $7.72 $20.55 74,495
2017-03-20 $7.87 $7.89 $7.80 $7.84 $20.86 71,707
2017-03-17 $7.84 $7.90 $7.81 $7.87 $20.95 112,828
2017-03-16 $7.80 $7.81 $7.72 $7.74 $20.60 55,426
2017-03-15 $7.69 $7.75 $7.61 $7.72 $20.55 51,775
2017-03-14 $7.77 $7.79 $7.62 $7.75 $20.63 111,342
2017-03-13 $7.88 $7.94 $7.85 $7.91 $21.05 116,336
2017-03-10 $7.81 $7.90 $7.80 $7.90 $21.03 84,442
2017-03-09 $7.76 $7.83 $7.75 $7.76 $20.64 51,743
2017-03-08 $7.81 $7.84 $7.73 $7.76 $20.66 61,819
2017-03-07 $7.74 $7.78 $7.71 $7.76 $20.66 56,131
2017-03-06 $7.75 $7.80 $7.70 $7.76 $20.66 61,094
2017-03-03 $7.82 $7.85 $7.79 $7.85 $20.89 68,363
2017-03-02 $7.90 $7.92 $7.81 $7.82 $20.81 89,404
2017-03-01 $7.81 $7.95 $7.80 $7.90 $21.04 82,118
2017-02-28 $7.78 $7.81 $7.70 $7.71 $20.52 123,014
2017-02-27 $7.76 $7.78 $7.71 $7.77 $20.68 75,362
2017-02-24 $7.75 $7.78 $7.70 $7.71 $20.52 193,156
2017-02-23 $7.74 $7.82 $7.74 $7.76 $20.66 51,637
2017-02-22 $7.78 $7.83 $7.71 $7.77 $20.68 89,309
2017-02-21 $7.79 $7.90 $7.79 $7.86 $20.92 195,030
2017-02-17 $7.63 $7.73 $7.63 $7.72 $20.55 106,519
2017-02-16 $7.57 $7.66 $7.57 $7.59 $20.20 179,182
2017-02-15 $7.58 $7.60 $7.52 $7.57 $20.14 76,927
2017-02-14 $7.63 $7.70 $7.61 $7.67 $20.42 122,654
2017-02-13 $7.61 $7.63 $7.54 $7.58 $20.18 70,711
2017-02-10 $7.60 $7.72 $7.58 $7.63 $20.31 152,100
2017-02-09 $7.49 $7.50 $7.41 $7.45 $19.83 128,140
2017-02-08 $7.48 $7.52 $7.40 $7.43 $19.78 257,748
2017-02-07 $7.72 $7.72 $7.60 $7.63 $20.31 91,086
2017-02-06 $7.74 $7.76 $7.65 $7.70 $20.50 137,758
2017-02-03 $7.75 $7.93 $7.75 $7.88 $20.97 267,554
2017-02-02 $7.71 $7.80 $7.70 $7.73 $20.58 203,177
2017-02-01 $7.67 $7.70 $7.57 $7.64 $20.34 98,665
2017-01-31 $7.58 $7.69 $7.52 $7.57 $20.15 211,180
2017-01-30 $7.70 $7.70 $7.55 $7.62 $20.27 182,082
2017-01-27 $7.98 $8.00 $7.87 $7.91 $21.05 78,488
2017-01-26 $8.27 $8.27 $8.12 $8.18 $21.77 75,256
2017-01-25 $8.16 $8.25 $8.16 $8.24 $21.93 146,449
2017-01-24 $7.99 $8.11 $7.96 $8.08 $21.51 125,157
2017-01-23 $7.88 $7.94 $7.83 $7.90 $21.03 194,338
2017-01-20 $7.83 $7.93 $7.83 $7.91 $21.05 79,563
2017-01-19 $7.82 $7.86 $7.77 $7.82 $20.81 114,054
2017-01-18 $7.93 $7.97 $7.90 $7.97 $21.21 47,844
2017-01-17 $8.00 $8.00 $7.93 $7.95 $21.16 67,809
2017-01-13 $8.08 $8.10 $8.01 $8.04 $21.40 119,056
2017-01-12 $8.20 $8.29 $8.16 $8.20 $21.83 128,086
2017-01-11 $8.05 $8.15 $8.01 $8.15 $21.69 84,513
2017-01-10 $8.14 $8.14 $8.05 $8.07 $21.48 103,817
2017-01-09 $8.11 $8.15 $8.01 $8.14 $21.65 57,668
2017-01-06 $8.14 $8.18 $8.04 $8.17 $21.75 75,757
2017-01-05 $8.11 $8.18 $8.05 $8.18 $21.77 109,988
2017-01-04 $8.06 $8.17 $8.02 $8.15 $21.69 125,980
2017-01-03 $7.90 $8.05 $7.89 $8.04 $21.40 201,637
2016-12-30 $7.82 $7.88 $7.76 $7.79 $20.73 238,989
2016-12-29 $7.68 $7.79 $7.68 $7.70 $20.50 103,455
2016-12-28 $7.70 $7.80 $7.62 $7.70 $20.50 56,360
2016-12-27 $7.92 $7.93 $7.82 $7.90 $20.62 96,961
2016-12-23 $7.83 $7.83 $7.75 $7.76 $20.26 38,662
2016-12-22 $7.80 $7.83 $7.77 $7.77 $20.28 101,156
2016-12-21 $7.76 $7.89 $7.76 $7.83 $20.44 87,073
2016-12-20 $7.65 $7.71 $7.63 $7.65 $19.97 60,637
2016-12-19 $7.79 $7.84 $7.56 $7.56 $19.73 148,765
2016-12-16 $7.82 $7.94 $7.80 $7.80 $20.36 107,302
2016-12-15 $7.57 $7.66 $7.52 $7.59 $19.81 172,277
2016-12-14 $8.00 $8.01 $7.69 $7.70 $20.10 228,743
2016-12-13 $8.16 $8.22 $8.14 $8.17 $21.33 116,478
2016-12-12 $8.26 $8.26 $8.16 $8.20 $21.40 146,880
2016-12-09 $8.12 $8.24 $8.10 $8.24 $21.51 105,696
2016-12-08 $8.34 $8.39 $8.21 $8.31 $21.69 192,893
2016-12-07 $8.20 $8.43 $8.20 $8.43 $22.00 213,581
2016-12-06 $8.01 $8.12 $7.96 $8.10 $21.14 109,668
2016-12-05 $7.99 $8.05 $7.95 $8.04 $20.99 202,057
2016-12-02 $7.90 $7.92 $7.85 $7.89 $20.59 145,470
2016-12-01 $7.90 $7.90 $7.80 $7.87 $20.54 177,829
2016-11-30 $7.92 $8.02 $7.88 $7.93 $20.70 655,021
2016-11-29 $7.61 $7.80 $7.61 $7.79 $20.33 83,256
2016-11-28 $7.69 $7.69 $7.55 $7.59 $19.81 150,324
2016-11-25 $7.92 $7.93 $7.86 $7.92 $20.67 158,658
2016-11-23 $8.00 $8.06 $7.91 $8.02 $20.93 84,707
2016-11-22 $8.00 $8.09 $7.92 $8.05 $21.01 170,782
2016-11-21 $7.72 $7.87 $7.72 $7.85 $20.49 513,039
2016-11-18 $7.69 $7.73 $7.56 $7.63 $19.92 83,703
2016-11-17 $7.46 $7.61 $7.45 $7.52 $19.63 220,869
2016-11-16 $7.28 $7.45 $7.28 $7.39 $19.29 126,855
2016-11-15 $7.13 $7.29 $7.12 $7.28 $19.00 66,234
2016-11-14 $7.18 $7.26 $7.13 $7.17 $18.72 78,977
2016-11-11 $7.25 $7.36 $7.19 $7.23 $18.87 242,105
2016-11-10 $7.36 $7.42 $7.22 $7.25 $18.92 108,435
2016-11-09 $7.29 $7.42 $7.21 $7.37 $19.24 113,879
2016-11-08 $7.32 $7.50 $7.27 $7.44 $19.42 96,722
2016-11-07 $7.38 $7.38 $7.21 $7.36 $19.21 87,040
2016-11-04 $7.24 $7.24 $7.12 $7.14 $18.64 120,386
2016-11-03 $7.27 $7.28 $7.17 $7.20 $18.79 36,335
2016-11-02 $7.26 $7.34 $7.19 $7.33 $19.13 50,976
2016-11-01 $7.24 $7.36 $7.15 $7.17 $18.72 88,576
2016-10-31 $7.25 $7.35 $7.24 $7.28 $19.00 75,787
2016-10-28 $7.34 $7.37 $7.25 $7.29 $19.03 15,110
2016-10-27 $7.29 $7.32 $7.24 $7.31 $19.08 25,414
2016-10-26 $7.25 $7.34 $7.25 $7.34 $19.16 29,902
2016-10-25 $7.30 $7.31 $7.22 $7.26 $18.95 51,360
2016-10-24 $7.43 $7.43 $7.28 $7.33 $19.13 51,840
2016-10-21 $7.44 $7.44 $7.35 $7.44 $19.42 20,680
2016-10-20 $7.39 $7.49 $7.35 $7.46 $19.47 78,113
2016-10-19 $7.42 $7.48 $7.39 $7.46 $19.47 28,577
2016-10-18 $7.36 $7.47 $7.33 $7.46 $19.47 60,586
2016-10-17 $7.28 $7.35 $7.23 $7.25 $18.92 75,156
2016-10-14 $7.40 $7.45 $7.28 $7.32 $19.11 38,070
2016-10-13 $7.24 $7.40 $7.20 $7.38 $19.26 48,953
2016-10-12 $7.32 $7.36 $7.30 $7.34 $19.16 25,603
2016-10-11 $7.40 $7.43 $7.28 $7.32 $19.11 55,020
2016-10-10 $7.39 $7.47 $7.37 $7.41 $19.33 105,033
2016-10-07 $7.26 $7.33 $7.22 $7.29 $19.03 50,788
2016-10-06 $7.21 $7.27 $7.18 $7.19 $18.77 125,177
2016-10-05 $7.23 $7.31 $7.19 $7.27 $18.98 32,362
2016-10-04 $7.25 $7.35 $7.18 $7.21 $18.82 52,813
2016-10-03 $7.19 $7.24 $7.10 $7.20 $18.79 72,105
2016-09-30 $7.05 $7.20 $7.05 $7.18 $18.74 82,680
2016-09-29 $7.13 $7.22 $7.00 $7.00 $18.27 56,172
2016-09-28 $7.14 $7.20 $7.06 $7.16 $18.69 36,416
2016-09-27 $7.13 $7.18 $7.06 $7.16 $18.69 38,629
2016-09-26 $7.16 $7.23 $7.11 $7.16 $18.69 48,212
2016-09-23 $7.30 $7.36 $7.25 $7.27 $18.98 25,591
2016-09-22 $7.31 $7.35 $7.23 $7.23 $18.87 82,416
2016-09-21 $7.05 $7.23 $7.04 $7.14 $18.64 69,167
2016-09-20 $7.02 $7.08 $6.99 $6.99 $18.25 58,778
2016-09-19 $7.02 $7.09 $6.98 $6.98 $18.22 54,900
2016-09-16 $6.99 $7.03 $6.94 $7.00 $18.27 46,969
2016-09-15 $7.00 $7.01 $6.90 $6.99 $18.25 120,593
2016-09-14 $7.08 $7.09 $7.00 $7.00 $18.27 55,883
2016-09-13 $7.18 $7.19 $7.00 $7.01 $18.30 121,825
2016-09-12 $7.16 $7.25 $7.11 $7.22 $18.85 105,019
2016-09-09 $7.39 $7.39 $7.16 $7.19 $18.77 65,167
2016-09-08 $7.46 $7.52 $7.43 $7.51 $19.60 44,834
2016-09-07 $7.43 $7.49 $7.40 $7.48 $19.52 24,031
2016-09-06 $7.50 $7.54 $7.41 $7.53 $19.66 125,889
2016-09-02 $7.50 $7.67 $7.50 $7.62 $19.89 146,606
2016-09-01 $7.37 $7.49 $7.34 $7.49 $19.55 157,270
2016-08-31 $7.38 $7.43 $7.26 $7.35 $19.19 89,606
2016-08-30 $7.14 $7.20 $7.11 $7.11 $18.56 36,205
2016-08-29 $7.13 $7.22 $7.11 $7.16 $18.69 52,107
2016-08-26 $7.28 $7.44 $7.15 $7.20 $18.79 66,673
2016-08-25 $7.35 $7.37 $7.28 $7.33 $19.13 74,632
2016-08-24 $7.38 $7.40 $7.31 $7.35 $19.19 41,046
2016-08-23 $7.40 $7.45 $7.34 $7.34 $19.16 26,355
2016-08-22 $7.38 $7.38 $7.31 $7.31 $19.08 29,834
2016-08-19 $7.39 $7.45 $7.29 $7.40 $19.32 27,959
2016-08-18 $7.39 $7.45 $7.09 $7.41 $19.34 44,256
2016-08-17 $7.34 $7.44 $7.26 $7.36 $19.21 26,679
2016-08-16 $7.36 $7.43 $7.35 $7.37 $19.24 73,530
2016-08-15 $7.30 $7.40 $7.30 $7.36 $19.21 52,266
2016-08-12 $7.30 $7.36 $7.28 $7.31 $19.08 24,609
2016-08-11 $7.20 $7.37 $7.15 $7.32 $19.11 67,725
2016-08-10 $7.28 $7.29 $7.21 $7.24 $18.90 66,683
2016-08-09 $7.20 $7.26 $7.15 $7.24 $18.90 66,317
2016-08-08 $7.20 $7.27 $7.15 $7.19 $18.77 95,172
2016-08-05 $7.15 $7.25 $7.14 $7.21 $18.82 48,110
2016-08-04 $7.15 $7.20 $7.12 $7.15 $18.66 45,686
2016-08-03 $7.01 $7.15 $6.97 $7.14 $18.64 60,979
2016-08-02 $7.15 $7.16 $7.02 $7.13 $18.61 96,093
2016-08-01 $7.44 $7.51 $7.32 $7.33 $19.13 78,088
2016-07-29 $7.30 $7.52 $7.26 $7.51 $19.60 114,754
2016-07-28 $7.26 $7.28 $7.15 $7.24 $18.89 62,650
2016-07-27 $7.27 $7.34 $7.18 $7.32 $19.11 40,740
2016-07-26 $7.22 $7.30 $7.22 $7.28 $19.00 30,557
2016-07-25 $7.28 $7.37 $7.26 $7.28 $18.99 193,214
2016-07-22 $7.27 $7.35 $7.27 $7.35 $19.19 26,648
2016-07-21 $7.31 $7.33 $7.27 $7.30 $19.05 33,486
2016-07-20 $7.29 $7.35 $7.27 $7.33 $19.13 63,236
2016-07-19 $7.29 $7.30 $7.23 $7.26 $18.95 44,326
2016-07-18 $7.13 $7.30 $7.11 $7.26 $18.95 81,638
2016-07-15 $7.25 $7.27 $7.15 $7.19 $18.77 98,746
2016-07-14 $7.35 $7.38 $7.26 $7.35 $19.19 109,310
2016-07-13 $7.24 $7.35 $7.23 $7.29 $19.03 207,534
2016-07-12 $7.15 $7.20 $7.06 $7.19 $18.77 122,685
2016-07-11 $6.90 $7.05 $6.90 $7.01 $18.30 93,366
2016-07-08 $6.76 $6.88 $6.76 $6.88 $17.96 80,895
2016-07-07 $6.75 $6.77 $6.60 $6.69 $17.46 89,963
2016-07-06 $6.54 $6.79 $6.54 $6.79 $17.72 59,114
2016-07-05 $6.71 $6.76 $6.53 $6.61 $17.25 154,935
2016-07-01 $6.92 $7.10 $6.91 $7.04 $18.38 181,002
2016-06-30 $6.95 $7.23 $6.77 $7.23 $18.87 270,775
2016-06-29 $6.89 $6.93 $6.81 $6.91 $18.04 179,407
2016-06-28 $6.81 $6.88 $6.71 $6.84 $17.85 183,424
2016-06-27 $6.68 $6.70 $6.37 $6.41 $16.73 563,101
2016-06-24 $6.87 $7.03 $6.66 $6.93 $18.09 657,196
2016-06-23 $8.23 $8.33 $8.12 $8.29 $21.64 160,375
2016-06-22 $7.96 $8.09 $7.90 $7.92 $20.67 229,579
2016-06-21 $8.01 $8.02 $7.90 $7.96 $20.78 74,370
2016-06-20 $7.86 $8.01 $7.83 $7.95 $20.75 447,935
2016-06-17 $7.48 $7.62 $7.46 $7.57 $19.76 110,845
2016-06-16 $7.10 $7.26 $6.97 $7.23 $18.87 219,371
2016-06-15 $7.51 $7.51 $7.37 $7.41 $19.34 150,299
2016-06-14 $7.64 $7.70 $7.45 $7.54 $19.68 190,539
2016-06-13 $7.83 $7.83 $7.60 $7.63 $19.92 250,172
2016-06-10 $8.32 $8.32 $8.01 $8.05 $21.00 920,115
2016-06-09 $8.69 $8.70 $8.57 $8.66 $22.60 133,947
2016-06-08 $8.79 $8.83 $8.71 $8.72 $22.76 153,200
2016-06-07 $8.70 $8.94 $8.70 $8.85 $23.10 271,653
2016-06-06 $8.69 $8.74 $8.55 $8.67 $22.63 127,937
2016-06-03 $8.60 $8.69 $8.57 $8.65 $22.58 350,610
2016-06-02 $8.41 $8.47 $8.32 $8.42 $21.98 178,844
2016-06-01 $8.49 $8.58 $8.42 $8.52 $22.24 115,722
2016-05-31 $8.73 $8.79 $8.35 $8.41 $21.95 425,621
2016-05-27 $8.71 $8.71 $8.45 $8.50 $22.19 244,426
2016-05-26 $8.72 $8.78 $8.64 $8.70 $22.71 143,741
2016-05-25 $8.70 $8.77 $8.60 $8.67 $22.63 453,106
2016-05-24 $8.83 $8.95 $8.70 $8.95 $23.36 588,457
2016-05-23 $8.90 $9.06 $8.80 $9.03 $23.57 589,906
2016-05-20 $8.59 $8.68 $8.58 $8.68 $22.66 262,547
2016-05-19 $8.40 $8.40 $8.28 $8.37 $21.85 91,009
2016-05-18 $8.41 $8.57 $8.41 $8.47 $22.11 128,642
2016-05-17 $8.44 $8.56 $8.39 $8.48 $22.13 135,949
2016-05-16 $8.38 $8.38 $8.29 $8.35 $21.80 119,212
2016-05-13 $8.47 $8.48 $8.20 $8.26 $21.56 127,816
2016-05-12 $8.62 $8.68 $8.46 $8.52 $22.24 122,227
2016-05-11 $8.49 $8.51 $8.40 $8.45 $22.06 118,661
2016-05-10 $8.58 $8.61 $8.45 $8.51 $22.21 397,951
2016-05-09 $8.11 $8.38 $8.11 $8.36 $21.82 538,830
2016-05-06 $8.18 $8.26 $8.08 $8.12 $21.20 118,111
2016-05-05 $8.05 $8.12 $8.01 $8.05 $21.01 168,220
2016-05-04 $7.81 $7.97 $7.77 $7.80 $20.36 265,852
2016-05-03 $7.75 $7.77 $7.57 $7.57 $19.76 86,439
2016-05-02 $7.84 $7.88 $7.73 $7.84 $20.46 87,485
2016-04-29 $7.65 $7.85 $7.65 $7.85 $20.49 258,192
2016-04-28 $7.73 $7.78 $7.64 $7.65 $19.97 254,584
2016-04-27 $7.81 $7.83 $7.71 $7.74 $20.20 197,489
2016-04-26 $8.13 $8.13 $7.96 $8.02 $20.93 155,715
2016-04-25 $8.17 $8.17 $8.02 $8.07 $21.06 114,869
2016-04-22 $8.10 $8.25 $8.05 $8.25 $21.53 180,297
2016-04-21 $7.85 $8.10 $7.85 $8.05 $21.01 143,862
2016-04-20 $7.75 $7.79 $7.68 $7.75 $20.23 227,569
2016-04-19 $7.68 $7.75 $7.65 $7.72 $20.14 122,470
2016-04-18 $7.51 $7.63 $7.50 $7.61 $19.86 77,720
2016-04-15 $7.55 $7.63 $7.48 $7.50 $19.58 164,053
2016-04-14 $7.06 $7.20 $7.06 $7.18 $18.74 57,161
2016-04-13 $7.09 $7.18 $7.05 $7.17 $18.72 59,867
2016-04-12 $7.16 $7.29 $7.15 $7.26 $18.95 66,030
2016-04-11 $7.30 $7.37 $7.26 $7.27 $18.98 65,588
2016-04-08 $7.26 $7.32 $7.17 $7.18 $18.74 112,210
2016-04-07 $7.19 $7.19 $7.01 $7.05 $18.40 91,209
2016-04-06 $7.23 $7.28 $7.12 $7.27 $18.98 86,675
2016-04-05 $7.23 $7.25 $7.17 $7.19 $18.77 87,649
2016-04-04 $7.44 $7.44 $7.28 $7.28 $19.00 91,949
2016-04-01 $7.46 $7.60 $7.38 $7.60 $19.84 72,805
2016-03-31 $7.45 $7.66 $7.45 $7.53 $19.66 82,311
2016-03-30 $7.54 $7.62 $7.50 $7.54 $19.68 99,050
2016-03-29 $7.29 $7.48 $7.27 $7.45 $19.45 137,107
2016-03-28 $7.16 $7.25 $7.08 $7.14 $18.64 32,572
2016-03-24 $7.00 $7.14 $7.00 $7.05 $18.40 86,868
2016-03-23 $7.13 $7.24 $6.96 $6.98 $18.22 88,322
2016-03-22 $7.01 $7.10 $6.93 $6.98 $18.22 77,305
2016-03-21 $7.12 $7.15 $7.02 $7.04 $18.38 100,813
2016-03-18 $7.42 $7.42 $7.18 $7.27 $18.98 244,916
2016-03-17 $7.43 $7.52 $7.41 $7.48 $19.52 85,510
2016-03-16 $7.32 $7.57 $7.24 $7.55 $19.71 97,412
2016-03-15 $7.45 $7.55 $7.40 $7.53 $19.66 119,781
2016-03-14 $7.46 $7.46 $7.35 $7.38 $19.26 41,639
2016-03-11 $7.43 $7.45 $7.31 $7.43 $19.39 91,940
2016-03-10 $7.21 $7.37 $7.09 $7.24 $18.90 237,923
2016-03-09 $7.11 $7.13 $6.97 $7.06 $18.43 55,812
2016-03-08 $7.37 $7.39 $7.22 $7.25 $18.92 91,154
2016-03-07 $6.94 $7.43 $6.94 $7.40 $19.32 188,479
2016-03-04 $7.16 $7.22 $7.11 $7.12 $18.58 136,656
2016-03-03 $6.94 $7.13 $6.94 $7.12 $18.58 155,553
2016-03-02 $6.75 $6.90 $6.71 $6.88 $17.96 114,684
2016-03-01 $6.45 $6.63 $6.44 $6.60 $17.23 59,607
2016-02-29 $6.40 $6.49 $6.38 $6.45 $16.84 73,126
2016-02-26 $6.26 $6.42 $6.26 $6.28 $16.39 116,410
2016-02-25 $6.11 $6.16 $6.04 $6.12 $15.97 35,787
2016-02-24 $6.02 $6.04 $5.94 $6.01 $15.69 76,435
2016-02-23 $6.25 $6.26 $6.14 $6.16 $16.08 33,208
2016-02-22 $6.23 $6.27 $6.12 $6.21 $16.21 104,091
2016-02-19 $6.20 $6.25 $6.10 $6.16 $16.08 53,748
2016-02-18 $6.41 $6.46 $6.31 $6.39 $16.68 104,273
2016-02-17 $6.37 $6.49 $6.33 $6.43 $16.78 149,927
2016-02-16 $6.24 $6.35 $6.21 $6.25 $16.31 162,580
2016-02-12 $5.81 $5.86 $5.81 $5.86 $15.30 116,797
2016-02-11 $5.61 $5.74 $5.56 $5.68 $14.83 180,143
2016-02-10 $5.88 $5.93 $5.64 $5.67 $14.80 185,571
2016-02-09 $5.75 $6.00 $5.75 $5.78 $15.09 254,652
2016-02-08 $5.90 $6.05 $5.80 $6.00 $15.66 299,955
2016-02-05 $6.55 $6.55 $6.33 $6.40 $16.71 105,325
2016-02-04 $6.56 $6.69 $6.44 $6.61 $17.25 116,668
2016-02-03 $6.84 $6.98 $6.66 $6.93 $18.09 101,901
2016-02-02 $7.06 $7.08 $6.94 $6.96 $18.17 58,379
2016-02-01 $7.10 $7.24 $7.02 $7.20 $18.79 58,521
2016-01-29 $6.92 $7.20 $6.80 $7.07 $18.45 269,064
2016-01-28 $6.77 $6.89 $6.72 $6.86 $17.91 85,920
2016-01-27 $6.82 $6.93 $6.78 $6.83 $17.83 69,920
2016-01-26 $6.72 $6.86 $6.70 $6.83 $17.83 100,430
2016-01-25 $6.67 $6.67 $6.54 $6.57 $17.15 58,712
2016-01-22 $6.69 $6.73 $6.57 $6.66 $17.38 161,349
2016-01-21 $6.59 $6.60 $6.42 $6.50 $16.97 48,578
2016-01-20 $6.61 $6.63 $6.35 $6.56 $17.12 292,336
2016-01-19 $6.97 $7.05 $6.85 $6.91 $18.04 160,460
2016-01-15 $7.20 $7.26 $6.96 $7.10 $18.53 194,908
2016-01-14 $7.33 $7.46 $7.33 $7.46 $19.47 84,911
2016-01-13 $7.52 $7.54 $7.29 $7.33 $19.13 127,987
2016-01-12 $7.50 $7.58 $7.46 $7.52 $19.63 37,365
2016-01-11 $7.50 $7.59 $7.32 $7.37 $19.24 140,734
2016-01-08 $7.52 $7.52 $7.20 $7.26 $18.95 131,262
2016-01-07 $7.52 $7.55 $7.33 $7.34 $19.16 226,676
2016-01-06 $7.75 $7.77 $7.62 $7.63 $19.92 129,874
2016-01-05 $7.92 $7.96 $7.86 $7.87 $20.54 52,109
2016-01-04 $8.06 $8.06 $7.91 $8.06 $21.04 67,068
2015-12-31 $8.10 $8.16 $7.96 $7.96 $20.78 143,524
2015-12-30 $8.06 $8.15 $7.97 $7.97 $20.80 134,794
2015-12-29 $8.11 $8.18 $8.10 $8.14 $21.25 114,469
2015-12-28 $8.08 $8.28 $8.08 $8.23 $21.17 81,347
2015-12-24 $8.24 $8.28 $8.13 $8.19 $21.06 81,821
2015-12-23 $8.26 $8.33 $8.20 $8.26 $21.24 96,938
2015-12-22 $8.34 $8.34 $8.25 $8.33 $21.42 28,885
2015-12-21 $8.28 $8.39 $8.24 $8.28 $21.30 64,973
2015-12-18 $8.30 $8.41 $8.15 $8.33 $21.42 133,882
2015-12-17 $8.35 $8.37 $8.25 $8.29 $21.32 338,905
2015-12-16 $8.18 $8.33 $8.16 $8.32 $21.40 120,652
2015-12-15 $8.04 $8.06 $7.95 $7.96 $20.47 135,228
2015-12-14 $8.02 $8.10 $7.97 $8.05 $20.70 115,850
2015-12-11 $8.04 $8.20 $8.04 $8.10 $20.83 162,855
2015-12-10 $8.12 $8.21 $8.10 $8.16 $20.99 330,641
2015-12-09 $8.05 $8.09 $7.97 $8.07 $20.76 170,381
2015-12-08 $8.24 $8.27 $8.16 $8.25 $21.22 186,876
2015-12-07 $8.43 $8.56 $8.41 $8.54 $21.96 101,486
2015-12-04 $8.48 $8.60 $8.41 $8.57 $22.04 90,926
2015-12-03 $8.62 $8.70 $8.41 $8.55 $21.99 267,063
2015-12-02 $8.79 $8.79 $8.54 $8.58 $22.07 216,319
2015-12-01 $8.77 $8.91 $8.75 $8.80 $22.63 107,710
2015-11-30 $8.80 $8.90 $8.60 $8.71 $22.40 387,448
2015-11-27 $9.03 $9.03 $8.91 $8.91 $22.92 44,519
2015-11-25 $9.02 $9.03 $8.91 $8.92 $22.94 135,894
2015-11-24 $9.00 $9.07 $8.95 $9.03 $23.22 107,985
2015-11-23 $8.99 $9.10 $8.93 $9.03 $23.22 90,734
2015-11-20 $9.35 $9.36 $9.06 $9.09 $23.38 326,550
2015-11-19 $9.44 $9.56 $9.39 $9.50 $24.43 336,394
2015-11-18 $9.33 $9.58 $9.33 $9.46 $24.33 375,105
2015-11-17 $9.30 $9.39 $9.17 $9.33 $24.00 451,761
2015-11-16 $9.14 $9.32 $9.07 $9.32 $23.97 120,362
2015-11-13 $9.27 $9.28 $9.10 $9.18 $23.61 359,882
2015-11-12 $9.38 $9.40 $9.27 $9.33 $24.00 186,283
2015-11-11 $9.51 $9.55 $9.42 $9.48 $24.38 70,343
2015-11-10 $9.48 $9.58 $9.43 $9.52 $24.49 139,483
2015-11-09 $9.78 $9.80 $9.55 $9.58 $24.64 227,563
2015-11-06 $9.84 $9.85 $9.58 $9.68 $24.90 220,981
2015-11-05 $10.14 $10.14 $9.88 $9.88 $25.41 288,429
2015-11-04 $10.48 $10.58 $10.30 $10.35 $26.62 166,285
2015-11-03 $10.65 $10.99 $10.64 $10.87 $27.96 77,933
2015-11-02 $10.70 $10.91 $10.60 $10.90 $28.03 148,112
2015-10-30 $10.35 $10.50 $10.27 $10.50 $27.01 115,242
2015-10-29 $10.64 $10.64 $10.43 $10.57 $27.19 60,247
2015-10-28 $10.78 $10.84 $10.63 $10.69 $27.49 68,200
2015-10-27 $10.76 $10.86 $10.68 $10.74 $27.62 72,459
2015-10-26 $10.66 $10.72 $10.53 $10.68 $27.47 65,397
2015-10-23 $10.69 $10.74 $10.59 $10.73 $27.60 106,476
2015-10-22 $10.70 $10.97 $10.55 $10.90 $28.03 271,377
2015-10-21 $10.56 $10.88 $10.56 $10.83 $27.85 470,512
2015-10-20 $10.39 $10.52 $10.39 $10.51 $27.03 139,571
2015-10-19 $10.31 $10.48 $10.31 $10.35 $26.62 55,912
2015-10-16 $10.42 $10.52 $10.42 $10.47 $26.93 220,077
2015-10-15 $10.47 $10.57 $10.34 $10.54 $27.11 226,963
2015-10-14 $10.17 $10.25 $10.01 $10.06 $25.87 50,283
2015-10-13 $10.25 $10.28 $10.11 $10.16 $26.13 155,397
2015-10-12 $10.35 $10.40 $10.21 $10.26 $26.39 84,276
2015-10-09 $10.24 $10.37 $10.20 $10.31 $26.52 86,130
2015-10-08 $10.15 $10.42 $10.05 $10.37 $26.67 163,585
2015-10-07 $10.15 $10.25 $10.08 $10.21 $26.26 122,148
2015-10-06 $9.91 $10.15 $9.91 $10.08 $25.93 209,199
2015-10-05 $9.70 $9.95 $9.70 $9.88 $25.41 139,045
2015-10-02 $9.32 $9.57 $9.22 $9.53 $24.51 106,214
2015-10-01 $9.33 $9.45 $9.14 $9.30 $23.92 114,843
2015-09-30 $9.57 $9.62 $9.31 $9.61 $24.72 101,908
2015-09-29 $9.35 $9.44 $9.34 $9.36 $24.07 90,810
2015-09-28 $9.62 $9.64 $9.31 $9.32 $23.97 193,414
2015-09-25 $9.84 $9.89 $9.65 $9.73 $25.03 105,354
2015-09-24 $9.79 $9.79 $9.58 $9.74 $25.05 74,679
2015-09-23 $9.80 $9.88 $9.70 $9.71 $24.97 78,483
2015-09-22 $10.00 $10.02 $9.80 $9.87 $25.39 133,889
2015-09-21 $10.49 $10.49 $10.16 $10.16 $26.13 206,799
2015-09-18 $10.31 $10.75 $10.26 $10.56 $27.16 256,201
2015-09-17 $10.33 $10.53 $10.33 $10.36 $26.65 143,230
2015-09-16 $10.22 $10.57 $10.22 $10.51 $27.03 233,010
2015-09-15 $10.07 $10.20 $10.05 $10.19 $26.21 118,059
2015-09-14 $9.96 $10.18 $9.81 $10.16 $26.13 276,324
2015-09-11 $10.00 $10.23 $9.94 $10.17 $26.16 136,308
2015-09-10 $9.83 $10.08 $9.71 $10.08 $25.93 163,241
2015-09-09 $9.97 $9.97 $9.56 $9.59 $24.67 132,374
2015-09-08 $9.70 $9.97 $9.70 $9.94 $25.57 292,788
2015-09-04 $9.47 $9.47 $9.28 $9.34 $24.02 183,084
2015-09-03 $9.54 $9.62 $9.43 $9.47 $24.36 182,307
2015-09-02 $9.05 $9.41 $9.05 $9.40 $24.18 142,274

Global X MSCI Greece ETF (GREK) News Headlines

Recent Global X MSCI Greece ETF (GREK) News
Similar Companies to Global X MSCI Greece ETF (GREK) 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.