Arrow Dow Jones Global Yield ETF (GYLD) Exchange: NYSE ARCA

Data as of March 28, 2024

$13.20 ($-0.03) -0.19%

Arrow Dow Jones Global Yield ETF - Daily Information
Click for more stock information on Arrow Dow Jones Global Yield ETF.
Daily Information Data
Date March 28, 2024
Open $13.24
Previous Close $13.20
High $13.24
Low $13.11
Adjusted Open $13.24
Previous Adjusted Close $13.20
Adjusted High $13.24
Adjusted Low $13.11

About Arrow Dow Jones Global Yield ETF (GYLD)

The Fund uses a “passive” or “indexing” investment approach to seek to track the price and yield performance of the Underlying Index. Unlike many investment companies, the Fund does not try to “beat” the Underlying Index and does not seek temporary defensive positions when markets decline.   Under normal circumstances, the Fund invests at least 80% of its total assets in the component securities of the Underlying Index (or depositary receipts representing those securities). The Underlying Index seeks to identify the 150 highest yielding investable securities in the world within three “asset classes.”   The three global “asset classes” in the Underlying Index are equity securities, fixed income securities and alternative investments, and the asset classes are represented in the Underlying Index by the following five types of securities:   • Equity securities are represented by depository receipts, common stocks and preferred stocks of companies of any size, including small and medium-sized companies;   • Fixed income securities (sometimes referred to as “debt securities” or “bonds”) are represented by   • Sovereign debt securities; and   • Corporate bonds, including investment and non-investment (or “junk”) bonds; and   • Alternative investments are represented by   • Real estate securities, including REITs; and   • Energy-related investments, including preferred stocks of energy companies, royalty income trusts (“royalty trusts”) and MLPs. Investments in MLPs will not exceed 25% of the Fund’s assets.   Each type of security (i.e., equity, sovereign debt, corporate debt, real estate and energy securities) is equal weighted at 20% of the Underlying Index on rebalance and reconstitution dates and represented by approximately 30 component securities in the Underlying Index. The Underlying Index is rebalanced and reconstituted at the end of each calendar quarter.   Between quarter-ends, the relative weights of the types of securities in the Underlying Index will fluctuate with changes in the component securities’ market values. Since the Underlying Index is composed of securities of all five types, there may be times when lower yielding securities of one type are selected for the Underlying Index and higher yielding securities of another type are not.   Common Stocks are the common equity securities issued by corporate issuers and usually include voting rights.   Preferred Stocks are equity securities issued by corporate issuers that typically pay dividends and have a higher claim on the assets of an issuer than common stock in a bankruptcy or similar proceeding, but do not include voting rights.   Depositary Receipts are receipts for shares of a foreign-based company that entitles the holder to distributions on the underlying security.   Corporate Bonds are debt securities issued by corporate issuers. They typically pay dividends and have a higher claim on an issuer’s assets in a bankruptcy or similar proceeding but do not include voting rights or other equity characteristics.   Sovereign Debt Securities are debt securities issued or supported by domestic or foreign governments, their agencies and municipalities. Sovereign debt securities can be backed by the general credit of the government issuer or by a specific revenue source, such as a toll road.   REITs are real estate investment trusts. REITs are investment trusts, corporations, or associations that invest in real estate assets and/or interests in mortgages on real estate assets. REITs include similar investment vehicles that invest in real estate assets, pay dividends and are treated as REITs for tax purposes.   Royalty Trusts are investment trusts that invest in natural resource companies. They may buy natural resource companies and/or the right to these companies’ cash flows and/or royalties from the production and sale of natural resources.   MLPs are master limited partnerships. Many MLPs are publicly traded partnerships engaged in the transportation, storage and processing of minerals and natural resources.   The Underlying Index aggregates five different sub-indexes to identify its component securities – one sub-index for each type of security. The component securities of each sub-index are equal-weighted. The equity, real estate and energy sub-indexes are rebalanced quarterly and reconstituted annually. The sovereign and corporate debt sub-indexes are rebalanced and reconstituted quarterly.   Securities in the Underlying Index may include securities from developed or emerging market countries and securities of any credit quality, including junk bonds. Preferred stocks, other debt securities, convertible securities and sovereign debt securities may be rated by credit rating agencies and their ratings may be considered by the Underlying Index’s methodology. The Fund may be concentrated in an industry or group of industries or in a sector to the extent the Underlying Index is concentrated in an industry or group of industries or sector.   Although it is expected that the Fund will invest in all of the positions in the Underlying Index in the same weight as they appear in the Underlying Index (i.e., replicate the Underlying Index), the Fund may use a “sampling” methodology to seek its investment objective. Sampling involves using a quantitative analysis to select securities that in the aggregate have investment characteristics resembling the Underlying Index in terms of key risk factors, performance attributes and other characteristics. The Fund may invest up to 20% of its total assets in instruments that are not component securities of the Underlying Index, including other exchange-traded funds (“ETFs”).

Historical Stock Data for Arrow Dow Jones Global Yield ETF (GYLD)

Date Open High Low Close Adj.Close Volume
2024-03-28 $13.24 $13.24 $13.11 $13.20 $13.20 831
2024-03-27 $13.16 $13.22 $13.16 $13.22 $13.22 416
2024-03-26 $13.30 $13.30 $13.08 $13.19 $13.19 1,842
2024-03-25 $13.00 $13.00 $12.83 $12.92 $12.92 27,050
2024-03-22 $13.12 $13.16 $12.93 $12.93 $12.93 1,470
2024-03-21 $13.20 $13.20 $13.10 $13.13 $13.13 3,903
2024-03-20 $13.06 $13.15 $12.96 $13.08 $13.08 4,544
2024-03-19 $13.12 $13.12 $13.06 $13.07 $13.07 363
2024-03-18 $13.10 $13.10 $13.10 $13.10 $13.10 96
2024-03-15 $13.17 $13.17 $13.14 $13.14 $13.14 388
2024-03-14 $13.08 $13.14 $13.08 $13.14 $13.14 2,171
2024-03-13 $13.11 $13.11 $13.10 $13.10 $13.10 1,099
2024-03-12 $13.18 $13.18 $12.83 $13.00 $13.00 10,192
2024-03-11 $13.09 $13.09 $13.05 $13.05 $13.05 800
2024-03-08 $13.00 $13.20 $13.00 $13.10 $13.10 2,655
2024-03-07 $13.00 $13.09 $12.91 $12.99 $12.99 2,070
2024-03-06 $13.21 $13.21 $13.00 $13.06 $13.06 3,174
2024-03-05 $13.10 $13.12 $13.01 $13.01 $13.01 1,117
2024-03-04 $13.11 $13.13 $13.01 $13.13 $13.13 2,417
2024-03-01 $13.08 $13.14 $12.98 $13.02 $13.02 3,473
2024-02-29 $13.13 $13.13 $13.06 $13.12 $13.12 458
2024-02-28 $13.16 $13.16 $12.97 $13.03 $13.03 3,356
2024-02-27 $13.16 $13.16 $13.01 $13.05 $13.05 1,443
2024-02-26 $13.21 $13.21 $12.90 $12.95 $12.95 8,029
2024-02-23 $12.93 $13.00 $12.81 $12.84 $12.84 8,970
2024-02-22 $13.02 $13.47 $13.02 $13.04 $13.04 868
2024-02-21 $13.12 $13.12 $12.86 $12.91 $12.91 2,301
2024-02-20 $12.87 $13.41 $12.87 $12.93 $12.93 2,500
2024-02-16 $13.10 $13.10 $13.10 $13.10 $13.10 639
2024-02-15 $12.87 $13.46 $12.86 $13.17 $13.06 3,682
2024-02-14 $13.12 $13.12 $12.87 $13.11 $13.00 1,625
2024-02-13 $13.05 $13.09 $13.05 $13.09 $12.98 219
2024-02-12 $13.48 $13.48 $12.90 $13.17 $13.06 1,353
2024-02-09 $12.78 $13.10 $12.75 $13.10 $12.99 1,261
2024-02-08 $12.74 $12.87 $12.74 $12.83 $12.72 731
2024-02-07 $12.80 $13.09 $12.80 $12.90 $12.90 6,540
2024-02-06 $13.08 $13.08 $12.83 $12.94 $12.94 1,574
2024-02-05 $12.86 $13.04 $12.86 $13.04 $13.04 338
2024-02-02 $13.10 $13.10 $12.98 $12.98 $12.98 382
2024-02-01 $13.00 $13.13 $13.00 $13.04 $13.04 824
2024-01-31 $13.27 $13.27 $13.03 $13.03 $13.03 290
2024-01-30 $13.27 $13.27 $13.03 $13.06 $13.06 2,683
2024-01-29 $13.15 $13.43 $13.06 $13.08 $13.08 1,043
2024-01-26 $13.19 $13.19 $13.06 $13.09 $13.09 1,666
2024-01-25 $13.04 $13.04 $13.02 $13.02 $13.02 2,123
2024-01-24 $12.95 $13.09 $12.89 $12.91 $12.91 2,183
2024-01-23 $13.09 $13.19 $12.94 $13.19 $13.19 4,902
2024-01-22 $13.05 $13.05 $12.89 $12.90 $12.90 1,376
2024-01-19 $12.88 $12.89 $12.84 $12.85 $12.85 3,733
2024-01-18 $12.97 $13.05 $12.78 $12.82 $12.82 4,584
2024-01-17 $12.92 $13.12 $12.82 $12.82 $12.82 4,911
2024-01-16 $13.07 $13.29 $13.07 $13.27 $13.27 4,191
2024-01-12 $13.04 $13.39 $13.04 $13.09 $13.07 5,568
2024-01-11 $13.13 $13.14 $12.99 $13.14 $13.13 3,777
2024-01-10 $13.23 $13.38 $13.04 $13.08 $13.06 2,121
2024-01-09 $13.26 $13.51 $13.23 $13.23 $13.22 2,500
2024-01-08 $13.21 $13.30 $13.21 $13.30 $13.28 320
2024-01-05 $13.43 $13.51 $13.33 $13.33 $13.31 7,559
2024-01-04 $13.24 $13.48 $13.24 $13.47 $13.45 4,704
2024-01-03 $13.49 $13.51 $13.38 $13.50 $13.48 42,674
2024-01-02 $13.40 $13.50 $13.25 $13.50 $13.48 8,144
2023-12-29 $13.27 $13.35 $13.27 $13.35 $13.35 624
2023-12-28 $13.47 $13.47 $13.06 $13.28 $13.28 3,343
2023-12-27 $13.05 $13.28 $13.05 $13.27 $13.27 1,883
2023-12-26 $13.33 $13.39 $13.17 $13.17 $13.17 848
2023-12-22 $13.46 $13.46 $13.19 $13.28 $13.28 1,675
2023-12-21 $13.04 $13.30 $13.04 $13.27 $13.27 1,536
2023-12-20 $13.49 $13.50 $13.22 $13.22 $13.22 2,078
2023-12-19 $13.28 $13.50 $13.10 $13.24 $13.24 9,618
2023-12-18 $13.45 $13.50 $13.18 $13.19 $13.19 2,487
2023-12-15 $13.33 $13.33 $13.18 $13.18 $13.18 452
2023-12-14 $13.00 $13.03 $12.79 $13.03 $13.03 9,271
2023-12-13 $13.15 $13.15 $12.74 $12.95 $12.95 1,602
2023-12-12 $13.21 $13.21 $12.72 $12.78 $12.78 1,440
2023-12-11 $12.88 $12.95 $12.71 $12.94 $12.94 1,467
2023-12-08 $12.91 $13.37 $12.91 $13.37 $13.37 709
2023-12-07 $12.89 $12.93 $12.52 $12.93 $12.93 2,402
2023-12-06 $11.91 $13.20 $11.91 $12.80 $12.80 11,813
2023-12-05 $13.20 $13.20 $12.59 $13.17 $13.17 23,587
2023-12-04 $12.69 $13.50 $12.69 $13.01 $13.01 1,527
2023-12-01 $12.78 $12.85 $12.78 $12.85 $12.85 2,055
2023-11-30 $12.77 $12.80 $12.56 $12.56 $12.56 3,559
2023-11-29 $12.61 $12.65 $12.32 $12.56 $12.56 16,825
2023-11-28 $12.61 $12.61 $12.17 $12.39 $12.39 1,761
2023-11-27 $12.61 $12.62 $12.50 $12.50 $12.50 1,060
2023-11-24 $12.40 $12.40 $12.40 $12.40 $12.40 341
2023-11-22 $12.62 $12.62 $12.38 $12.38 $12.38 482
2023-11-21 $12.15 $12.39 $12.15 $12.39 $12.39 954
2023-11-20 $12.63 $12.63 $12.41 $12.41 $12.41 1,937
2023-11-17 $12.62 $12.63 $12.27 $12.27 $12.27 1,822
2023-11-16 $12.51 $12.51 $12.19 $12.19 $12.19 2,399
2023-11-15 $12.47 $12.55 $12.41 $12.41 $12.32 1,312
2023-11-14 $12.33 $12.33 $12.30 $12.30 $12.21 215
2023-11-13 $12.27 $12.27 $11.98 $12.26 $12.17 924
2023-11-10 $12.05 $12.37 $11.97 $12.08 $12.00 2,742
2023-11-09 $12.22 $12.25 $12.04 $12.25 $12.16 3,118
2023-11-08 $12.06 $12.28 $12.06 $12.28 $12.19 849
2023-11-07 $12.66 $12.66 $12.25 $12.25 $12.16 1,913
2023-11-06 $12.62 $12.83 $12.38 $12.83 $12.74 27,022
2023-11-03 $12.30 $12.45 $12.24 $12.24 $12.24 22,415
2023-11-02 $12.11 $12.28 $11.88 $12.07 $12.07 2,931
2023-11-01 $12.05 $12.05 $11.84 $11.84 $11.84 1,125
2023-10-31 $11.72 $11.93 $11.57 $11.75 $11.75 13,426
2023-10-30 $11.86 $11.86 $11.59 $11.77 $11.77 4,187
2023-10-27 $11.99 $11.99 $11.60 $11.78 $11.78 11,714
2023-10-26 $11.97 $11.97 $11.75 $11.76 $11.76 2,984
2023-10-25 $11.97 $11.97 $11.62 $11.79 $11.79 682
2023-10-24 $11.82 $11.82 $11.81 $11.81 $11.81 399
2023-10-23 $11.90 $11.90 $11.71 $11.83 $11.83 591
2023-10-20 $12.05 $12.08 $11.75 $11.92 $11.92 12,797
2023-10-19 $12.17 $12.24 $12.05 $12.14 $12.14 2,712
2023-10-18 $12.21 $12.21 $12.18 $12.18 $12.18 557
2023-10-17 $12.18 $12.18 $12.11 $12.11 $12.11 329
2023-10-16 $12.15 $12.15 $12.07 $12.07 $12.07 1,572
2023-10-13 $12.21 $12.21 $11.81 $12.04 $11.98 2,870
2023-10-12 $12.28 $12.28 $12.02 $12.06 $11.99 2,520
2023-10-11 $12.11 $12.30 $12.07 $12.07 $12.00 1,107
2023-10-10 $12.05 $12.09 $11.82 $12.07 $12.07 12,655
2023-10-09 $11.89 $12.16 $11.89 $12.16 $12.16 2,097
2023-10-06 $11.63 $12.05 $11.63 $11.72 $11.72 1,042
2023-10-05 $11.68 $11.84 $11.68 $11.84 $11.84 393
2023-10-04 $12.04 $12.04 $11.80 $11.83 $11.83 609
2023-10-03 $12.13 $12.13 $11.68 $11.86 $11.86 4,699
2023-10-02 $12.37 $12.37 $11.80 $12.02 $12.02 5,651
2023-09-29 $12.38 $12.38 $12.38 $12.38 $12.38 60
2023-09-28 $12.48 $12.48 $12.20 $12.39 $12.39 857
2023-09-27 $12.24 $12.40 $12.18 $12.19 $12.19 3,054
2023-09-26 $12.48 $12.48 $12.19 $12.19 $12.19 409
2023-09-25 $12.50 $12.50 $12.31 $12.31 $12.31 375
2023-09-22 $12.51 $12.56 $12.18 $12.56 $12.56 5,928
2023-09-21 $12.59 $12.64 $12.23 $12.35 $12.35 10,785
2023-09-20 $12.70 $12.70 $12.49 $12.49 $12.49 436
2023-09-19 $12.59 $12.59 $12.59 $12.59 $12.59 82
2023-09-18 $12.60 $12.67 $12.47 $12.67 $12.67 1,212
2023-09-15 $12.79 $12.86 $12.61 $12.74 $12.68 6,816
2023-09-14 $12.67 $12.93 $12.54 $12.67 $12.61 5,172
2023-09-13 $12.45 $12.45 $12.43 $12.43 $12.37 534
2023-09-12 $12.46 $12.69 $12.46 $12.69 $12.62 4,591
2023-09-11 $12.80 $12.80 $12.58 $12.66 $12.60 2,160
2023-09-08 $12.66 $12.68 $12.66 $12.68 $12.62 678
2023-09-07 $12.58 $12.78 $12.25 $12.66 $12.60 4,026
2023-09-06 $12.78 $12.78 $12.43 $12.43 $12.37 2,002
2023-09-05 $12.30 $12.68 $12.30 $12.68 $12.62 3,132
2023-09-01 $12.80 $12.80 $12.31 $12.51 $12.51 1,304
2023-08-31 $12.65 $12.65 $12.30 $12.56 $12.56 2,483
2023-08-30 $12.60 $12.98 $12.54 $12.54 $12.54 3,351
2023-08-29 $12.66 $12.98 $12.66 $12.75 $12.75 1,054
2023-08-28 $12.34 $12.67 $12.34 $12.67 $12.67 1,852
2023-08-25 $12.43 $12.58 $12.28 $12.58 $12.58 8,993
2023-08-24 $12.36 $12.88 $12.36 $12.55 $12.55 6,387
2023-08-23 $12.53 $12.80 $12.36 $12.45 $12.45 8,018
2023-08-22 $12.53 $12.76 $12.22 $12.76 $12.76 6,112
2023-08-21 $12.44 $12.46 $12.16 $12.46 $12.46 2,399
2023-08-18 $12.46 $12.74 $12.35 $12.53 $12.53 6,105
2023-08-17 $12.47 $12.54 $12.29 $12.52 $12.52 1,891
2023-08-16 $12.56 $12.69 $12.56 $12.69 $12.69 497
2023-08-15 $12.52 $12.73 $12.52 $12.73 $12.59 354
2023-08-14 $12.79 $12.98 $12.68 $12.78 $12.63 2,752
2023-08-11 $12.62 $12.80 $12.62 $12.80 $12.66 3,943
2023-08-10 $12.75 $12.83 $12.75 $12.82 $12.67 1,791
2023-08-09 $12.70 $12.75 $12.57 $12.75 $12.61 5,705
2023-08-08 $12.71 $12.95 $12.71 $12.95 $12.80 208
2023-08-07 $12.97 $12.97 $12.97 $12.97 $12.82 230
2023-08-04 $12.81 $12.81 $12.76 $12.77 $12.63 3,165
2023-08-03 $12.81 $12.81 $12.81 $12.81 $12.67 462
2023-08-02 $12.88 $12.95 $12.84 $12.95 $12.80 804
2023-08-01 $12.95 $13.02 $12.69 $12.81 $12.66 9,334
2023-07-31 $12.95 $12.95 $12.60 $12.95 $12.81 8,625
2023-07-28 $12.80 $12.94 $12.80 $12.94 $12.80 1,957
2023-07-27 $12.99 $13.03 $12.57 $12.78 $12.63 7,227
2023-07-26 $12.79 $13.01 $12.79 $12.90 $12.76 4,674
2023-07-25 $13.03 $13.03 $12.98 $12.98 $12.84 787
2023-07-24 $13.01 $13.02 $12.98 $12.98 $12.84 797
2023-07-21 $12.98 $12.98 $12.89 $12.89 $12.89 1,203
2023-07-20 $13.03 $13.03 $12.92 $12.93 $12.93 6,213
2023-07-19 $12.99 $13.02 $12.97 $13.00 $13.00 6,558
2023-07-18 $12.85 $12.85 $12.85 $12.85 $12.85 51
2023-07-17 $12.81 $12.81 $12.81 $12.81 $12.81 22
2023-07-14 $12.88 $12.88 $12.66 $12.71 $12.61 1,566
2023-07-13 $12.85 $13.00 $12.73 $12.74 $12.64 1,937
2023-07-12 $12.67 $12.80 $12.67 $12.73 $12.62 2,581
2023-07-11 $12.45 $12.66 $12.45 $12.66 $12.56 3,113
2023-07-10 $12.37 $12.53 $12.22 $12.52 $12.42 7,461
2023-07-07 $12.64 $12.66 $12.08 $12.28 $12.18 2,422
2023-07-06 $12.57 $12.57 $12.12 $12.39 $12.29 2,784
2023-07-05 $12.43 $12.43 $12.20 $12.43 $12.33 4,219
2023-07-03 $12.41 $12.41 $12.41 $12.41 $12.31 419
2023-06-30 $12.47 $12.47 $12.37 $12.37 $12.27 426
2023-06-29 $12.33 $12.33 $12.33 $12.33 $12.33 253
2023-06-28 $12.46 $12.63 $12.02 $12.34 $12.34 1,498
2023-06-27 $12.32 $12.32 $12.32 $12.32 $12.32 81
2023-06-26 $12.39 $12.42 $11.90 $12.42 $12.42 3,393
2023-06-23 $11.94 $12.21 $11.86 $12.21 $12.21 2,947
2023-06-22 $12.45 $12.66 $12.33 $12.33 $12.33 1,087
2023-06-21 $12.45 $12.45 $12.37 $12.37 $12.37 467
2023-06-20 $12.57 $12.57 $12.16 $12.16 $12.16 361
2023-06-16 $12.65 $12.65 $12.20 $12.43 $12.43 2,218
2023-06-15 $12.57 $12.60 $12.21 $12.60 $12.49 2,726
2023-06-14 $12.59 $12.63 $12.33 $12.41 $12.30 3,256
2023-06-13 $12.45 $12.45 $12.16 $12.41 $12.31 4,703
2023-06-12 $12.41 $12.55 $12.40 $12.40 $12.40 7,326
2023-06-09 $12.59 $12.67 $12.16 $12.42 $12.42 6,419
2023-06-08 $12.57 $12.57 $12.23 $12.49 $12.49 8,437
2023-06-07 $12.48 $12.48 $12.10 $12.35 $12.35 1,695
2023-06-06 $12.23 $12.30 $12.23 $12.30 $12.30 2,380
2023-06-05 $12.33 $12.33 $11.98 $12.27 $12.27 1,800
2023-06-02 $12.22 $12.25 $12.00 $12.25 $12.25 2,174
2023-06-01 $12.14 $12.14 $11.71 $11.93 $11.93 514
2023-05-31 $12.00 $12.05 $11.88 $12.05 $12.05 1,771
2023-05-30 $12.06 $12.07 $12.00 $12.07 $12.07 5,674
2023-05-26 $12.25 $12.30 $12.25 $12.30 $12.30 490
2023-05-25 $12.18 $12.20 $12.10 $12.10 $12.10 3,218
2023-05-24 $12.40 $12.40 $12.15 $12.21 $12.21 3,503
2023-05-23 $12.50 $12.50 $12.18 $12.47 $12.47 6,293
2023-05-22 $12.46 $12.73 $12.27 $12.36 $12.36 4,061
2023-05-19 $12.30 $12.30 $12.20 $12.29 $12.29 3,322
2023-05-18 $12.36 $12.39 $12.29 $12.35 $12.35 2,873
2023-05-17 $12.26 $12.29 $12.26 $12.29 $12.29 334
2023-05-16 $12.29 $12.40 $12.24 $12.34 $12.34 6,030
2023-05-15 $12.35 $12.40 $12.32 $12.40 $12.31 2,913
2023-05-12 $12.46 $12.46 $12.44 $12.44 $12.44 477
2023-05-11 $12.64 $12.64 $12.46 $12.48 $12.48 3,295
2023-05-10 $12.45 $12.59 $12.45 $12.56 $12.56 671
2023-05-09 $12.70 $12.70 $12.52 $12.53 $12.53 4,604
2023-05-08 $12.67 $12.67 $12.51 $12.63 $12.63 1,494
2023-05-05 $12.45 $12.55 $12.43 $12.53 $12.53 3,651
2023-05-04 $12.54 $12.54 $12.46 $12.49 $12.49 3,163
2023-05-03 $12.50 $12.58 $12.50 $12.58 $12.58 1,280
2023-05-02 $12.50 $12.60 $12.50 $12.60 $12.60 10,038
2023-05-01 $12.72 $12.75 $12.69 $12.70 $12.70 3,943
2023-04-28 $12.67 $12.71 $12.65 $12.71 $12.71 23,609
2023-04-27 $12.69 $12.72 $12.67 $12.67 $12.67 2,725
2023-04-26 $12.71 $12.74 $12.71 $12.71 $12.71 484
2023-04-25 $12.71 $12.71 $12.71 $12.71 $12.71 212
2023-04-24 $12.87 $12.87 $12.78 $12.78 $12.78 1,835
2023-04-21 $12.82 $12.82 $12.82 $12.82 $12.82 296
2023-04-20 $12.86 $12.93 $12.80 $12.86 $12.86 4,580
2023-04-19 $12.88 $12.88 $12.88 $12.88 $12.88 583
2023-04-18 $12.89 $12.92 $12.89 $12.92 $12.92 338
2023-04-17 $12.98 $13.05 $12.84 $12.90 $12.90 1,893
2023-04-14 $12.94 $12.95 $12.94 $12.95 $12.85 1,409
2023-04-13 $13.19 $13.19 $13.06 $13.11 $13.01 8,242
2023-04-12 $13.04 $13.04 $13.04 $13.04 $12.94 221
2023-04-11 $13.10 $13.10 $13.04 $13.04 $12.94 2,786
2023-04-10 $12.96 $13.03 $12.96 $13.01 $12.91 1,558
2023-04-06 $13.00 $13.00 $12.94 $12.96 $12.86 4,443
2023-04-05 $13.02 $13.03 $13.01 $13.03 $12.93 1,176
2023-04-04 $13.13 $13.13 $13.13 $13.13 $13.03 102
2023-04-03 $13.09 $13.15 $12.24 $13.15 $13.05 10,944
2023-03-31 $13.00 $13.05 $13.00 $13.05 $12.95 251
2023-03-30 $13.07 $13.07 $13.02 $13.02 $12.92 2,496
2023-03-29 $12.86 $12.92 $12.85 $12.92 $12.82 2,160
2023-03-28 $12.84 $12.85 $12.83 $12.83 $12.73 986
2023-03-27 $12.76 $12.77 $12.73 $12.77 $12.77 2,766
2023-03-24 $12.71 $12.74 $12.71 $12.74 $12.74 11,278
2023-03-23 $12.73 $12.78 $12.68 $12.74 $12.74 1,851
2023-03-22 $12.81 $12.81 $12.81 $12.81 $12.81 358
2023-03-21 $12.88 $12.95 $12.86 $12.86 $12.86 1,962
2023-03-20 $12.93 $12.93 $12.74 $12.83 $12.83 3,073
2023-03-17 $12.84 $12.84 $12.80 $12.80 $12.80 612
2023-03-16 $12.78 $12.89 $12.78 $12.87 $12.87 2,612
2023-03-15 $12.93 $12.98 $12.77 $12.77 $12.75 12,792
2023-03-14 $13.06 $13.15 $13.00 $13.07 $13.04 9,038
2023-03-13 $13.05 $13.11 $12.94 $13.01 $12.99 9,413
2023-03-10 $13.09 $13.09 $12.99 $12.99 $12.97 2,072
2023-03-09 $13.06 $13.18 $13.06 $13.11 $13.08 17,420
2023-03-08 $13.29 $13.29 $13.15 $13.15 $13.13 2,035
2023-03-07 $13.42 $13.42 $13.20 $13.20 $13.18 25,489
2023-03-06 $13.40 $13.45 $13.31 $13.44 $13.42 14,439
2023-03-03 $13.37 $13.37 $13.37 $13.37 $13.37 279
2023-03-02 $13.27 $13.30 $13.24 $13.25 $13.25 5,854
2023-03-01 $13.32 $13.32 $13.23 $13.23 $13.23 847
2023-02-28 $13.37 $13.37 $13.20 $13.20 $13.20 834
2023-02-27 $13.28 $13.28 $13.27 $13.27 $13.27 419
2023-02-24 $13.32 $13.32 $13.22 $13.22 $13.22 1,217
2023-02-23 $13.28 $13.28 $13.28 $13.28 $13.28 279
2023-02-22 $13.34 $13.34 $13.21 $13.21 $13.21 3,262
2023-02-21 $13.34 $13.44 $13.30 $13.30 $13.30 4,867
2023-02-17 $13.42 $13.42 $13.38 $13.38 $13.38 911
2023-02-16 $13.43 $13.48 $13.43 $13.47 $13.47 1,771
2023-02-15 $13.45 $13.51 $13.45 $13.51 $13.45 7,510
2023-02-14 $13.53 $13.62 $13.50 $13.55 $13.49 4,964
2023-02-13 $13.49 $13.63 $13.49 $13.53 $13.47 21,881
2023-02-10 $13.59 $13.59 $13.51 $13.51 $13.51 1,217
2023-02-09 $13.51 $13.56 $13.47 $13.47 $13.47 899
2023-02-08 $13.54 $13.54 $13.53 $13.53 $13.53 753
2023-02-07 $13.55 $13.62 $13.55 $13.59 $13.59 4,098
2023-02-06 $13.69 $13.69 $13.57 $13.61 $13.61 2,163
2023-02-03 $13.77 $13.78 $13.73 $13.73 $13.73 788
2023-02-02 $13.75 $13.83 $13.75 $13.80 $13.80 4,378
2023-02-01 $13.59 $13.72 $13.59 $13.72 $13.72 3,972
2023-01-31 $13.60 $13.66 $13.58 $13.66 $13.66 24,148
2023-01-30 $13.58 $13.58 $13.58 $13.58 $13.58 437
2023-01-27 $13.81 $13.81 $13.68 $13.76 $13.76 1,329
2023-01-26 $13.75 $13.75 $13.68 $13.70 $13.70 1,059
2023-01-25 $13.65 $13.70 $13.63 $13.67 $13.67 1,236
2023-01-24 $13.57 $13.66 $13.57 $13.65 $13.65 3,173
2023-01-23 $13.55 $13.62 $13.55 $13.61 $13.61 4,329
2023-01-20 $13.48 $13.63 $13.48 $13.56 $13.56 9,380
2023-01-19 $13.50 $13.50 $13.48 $13.49 $13.49 2,221
2023-01-18 $13.57 $13.65 $13.49 $13.49 $13.49 2,833
2023-01-17 $13.52 $13.58 $13.51 $13.58 $13.58 959
2023-01-13 $13.48 $13.63 $13.48 $13.56 $13.53 1,755
2023-01-12 $13.49 $13.60 $13.49 $13.60 $13.57 3,324
2023-01-11 $13.40 $13.49 $13.40 $13.49 $13.45 2,026
2023-01-10 $13.35 $13.35 $13.35 $13.35 $13.32 214
2023-01-09 $13.32 $13.37 $13.31 $13.36 $13.33 3,120
2023-01-06 $13.24 $13.25 $13.24 $13.25 $13.22 715
2023-01-05 $13.05 $13.09 $13.05 $13.09 $13.06 3,397
2023-01-04 $13.16 $13.16 $13.13 $13.16 $13.12 781
2023-01-03 $13.16 $13.16 $13.04 $13.12 $13.09 2,251
2022-12-30 $13.00 $13.04 $12.98 $13.04 $13.01 1,028
2022-12-29 $13.15 $13.15 $13.04 $13.10 $13.06 6,409
2022-12-28 $12.98 $13.08 $12.97 $13.01 $12.98 5,081
2022-12-27 $13.04 $13.05 $13.01 $13.05 $13.02 5,836
2022-12-23 $13.03 $13.05 $13.03 $13.05 $13.05 1,067
2022-12-22 $13.11 $13.11 $12.91 $13.00 $12.95 10,593
2022-12-21 $13.26 $13.26 $13.07 $13.17 $13.12 2,211
2022-12-20 $12.97 $13.03 $12.97 $13.03 $12.97 598
2022-12-19 $13.01 $13.05 $13.01 $13.05 $13.00 5,176
2022-12-16 $13.08 $13.12 $13.08 $13.12 $13.07 1,552
2022-12-15 $13.19 $13.19 $13.17 $13.19 $13.14 964
2022-12-14 $13.24 $13.31 $13.23 $13.31 $13.26 5,298
2022-12-13 $13.30 $13.30 $13.21 $13.30 $13.25 9,938
2022-12-12 $13.13 $13.25 $13.13 $13.24 $13.19 1,554
2022-12-09 $13.12 $13.24 $13.12 $13.20 $13.14 2,201
2022-12-08 $13.16 $13.17 $13.15 $13.16 $13.16 1,736
2022-12-07 $13.20 $13.20 $13.10 $13.10 $13.10 8,410
2022-12-06 $13.15 $13.21 $13.12 $13.21 $13.21 3,465
2022-12-05 $13.41 $13.41 $13.23 $13.25 $13.25 4,192
2022-12-02 $13.58 $13.58 $13.26 $13.34 $13.34 4,686
2022-12-01 $13.33 $13.33 $13.23 $13.27 $13.27 3,099
2022-11-30 $13.22 $13.32 $13.22 $13.32 $13.32 11,067
2022-11-29 $13.27 $13.27 $13.25 $13.27 $13.27 2,539
2022-11-28 $13.22 $13.22 $13.16 $13.17 $13.17 2,299
2022-11-25 $13.32 $13.32 $13.27 $13.27 $13.27 311
2022-11-23 $13.04 $13.21 $13.04 $13.18 $13.18 1,421
2022-11-22 $12.99 $13.14 $12.99 $13.13 $13.13 4,750
2022-11-21 $13.15 $13.15 $13.01 $13.02 $13.02 1,439
2022-11-18 $13.12 $13.12 $13.06 $13.09 $13.09 1,349
2022-11-17 $12.99 $13.09 $12.99 $13.07 $13.07 2,825
2022-11-16 $13.11 $13.14 $13.11 $13.14 $13.14 404
2022-11-15 $13.27 $13.27 $13.19 $13.21 $13.13 1,843
2022-11-14 $13.23 $13.23 $13.19 $13.19 $13.12 561
2022-11-11 $13.14 $13.19 $13.12 $13.17 $13.17 4,723
2022-11-10 $13.02 $13.03 $12.97 $13.03 $13.03 6,384
2022-11-09 $12.71 $12.77 $12.70 $12.70 $12.70 610
2022-11-08 $12.89 $12.89 $12.82 $12.84 $12.84 2,219
2022-11-07 $12.67 $12.82 $12.67 $12.80 $12.80 1,099
2022-11-04 $12.73 $12.73 $12.73 $12.73 $12.73 67
2022-11-03 $12.55 $12.56 $12.53 $12.53 $12.53 2,260
2022-11-02 $12.62 $12.62 $12.62 $12.62 $12.62 174
2022-11-01 $12.68 $12.74 $12.68 $12.70 $12.70 8,483
2022-10-31 $12.65 $12.65 $12.61 $12.61 $12.61 6,769
2022-10-28 $12.57 $12.64 $12.56 $12.64 $12.64 3,033
2022-10-27 $12.64 $12.66 $12.57 $12.63 $12.63 8,938
2022-10-26 $12.44 $12.61 $12.44 $12.61 $12.61 7,307
2022-10-25 $12.39 $12.48 $12.39 $12.48 $12.48 3,419
2022-10-24 $12.42 $12.42 $12.28 $12.33 $12.33 2,119
2022-10-21 $12.30 $12.38 $12.30 $12.38 $12.38 1,476
2022-10-20 $12.33 $12.33 $12.28 $12.31 $12.31 2,212
2022-10-19 $11.70 $12.33 $11.70 $12.33 $12.33 623
2022-10-18 $11.61 $12.40 $11.61 $12.37 $12.37 689
2022-10-17 $12.26 $12.27 $12.24 $12.27 $12.27 1,787
2022-10-14 $12.18 $12.19 $12.12 $12.12 $12.08 3,024
2022-10-13 $12.04 $12.26 $12.04 $12.21 $12.17 5,432
2022-10-12 $12.01 $12.22 $11.82 $12.21 $12.17 130,381
2022-10-11 $12.14 $12.24 $11.77 $11.82 $11.78 38,880
2022-10-10 $12.21 $12.21 $12.12 $12.20 $12.16 1,458
2022-10-07 $12.26 $12.36 $12.24 $12.36 $12.36 894
2022-10-06 $12.40 $12.41 $12.12 $12.22 $12.22 25,489
2022-10-05 $12.35 $12.45 $12.21 $12.25 $12.25 54,823
2022-10-04 $12.41 $12.49 $12.36 $12.44 $12.44 58,441
2022-10-03 $12.24 $12.29 $12.15 $12.24 $12.24 14,241
2022-09-30 $12.05 $12.08 $12.02 $12.03 $12.03 5,162
2022-09-29 $11.98 $12.05 $11.98 $12.02 $12.02 614
2022-09-28 $12.07 $12.17 $12.01 $12.14 $12.14 23,302
2022-09-27 $12.09 $12.09 $11.93 $12.03 $12.03 11,751
2022-09-26 $12.34 $12.34 $11.99 $12.00 $12.00 20,310
2022-09-23 $12.48 $12.48 $12.30 $12.32 $12.32 2,047
2022-09-22 $12.89 $12.89 $12.65 $12.68 $12.68 9,476
2022-09-21 $12.78 $12.87 $12.76 $12.76 $12.76 2,702
2022-09-20 $12.94 $12.94 $12.91 $12.91 $12.91 474
2022-09-19 $12.94 $12.98 $12.94 $12.98 $12.98 714
2022-09-16 $12.93 $13.01 $12.93 $12.97 $12.97 21,494
2022-09-15 $13.22 $13.25 $13.19 $13.22 $13.14 4,138
2022-09-14 $13.29 $13.29 $13.29 $13.29 $13.21 2,292
2022-09-13 $13.37 $13.37 $13.28 $13.28 $13.20 1,280
2022-09-12 $13.49 $13.52 $13.49 $13.52 $13.44 526
2022-09-09 $13.36 $13.39 $13.36 $13.39 $13.39 4,313
2022-09-08 $13.17 $13.18 $13.17 $13.18 $13.18 4,165
2022-09-07 $13.08 $13.19 $13.08 $13.19 $13.19 1,192
2022-09-06 $13.17 $13.23 $13.14 $13.18 $13.18 15,952
2022-09-02 $13.22 $13.22 $13.15 $13.15 $13.15 299
2022-09-01 $13.12 $13.16 $13.12 $13.16 $13.16 459
2022-08-31 $13.38 $13.40 $13.30 $13.32 $13.32 4,260
2022-08-30 $13.49 $13.49 $13.32 $13.32 $13.32 4,453
2022-08-29 $13.61 $13.61 $13.55 $13.57 $13.57 10,731
2022-08-26 $13.60 $13.64 $13.59 $13.59 $13.59 788
2022-08-25 $13.63 $13.69 $13.62 $13.68 $13.68 3,602
2022-08-24 $13.62 $13.62 $13.57 $13.61 $13.61 2,535
2022-08-23 $13.69 $13.69 $13.59 $13.64 $13.64 1,748
2022-08-22 $13.66 $13.66 $13.55 $13.58 $13.58 8,958
2022-08-19 $13.73 $13.73 $13.63 $13.63 $13.63 4,791
2022-08-18 $13.55 $13.73 $13.55 $13.71 $13.71 3,386
2022-08-17 $13.70 $13.74 $13.70 $13.70 $13.70 2,502
2022-08-16 $13.78 $13.83 $13.78 $13.83 $13.83 2,161
2022-08-15 $13.81 $13.87 $13.80 $13.87 $13.79 1,200
2022-08-12 $13.96 $13.96 $13.96 $13.96 $13.89 545
2022-08-11 $13.85 $13.90 $13.85 $13.90 $13.83 623
2022-08-10 $13.76 $13.79 $13.73 $13.79 $13.72 6,558
2022-08-09 $13.66 $13.67 $13.65 $13.65 $13.58 5,359
2022-08-08 $13.51 $13.64 $13.51 $13.61 $13.54 2,608
2022-08-05 $13.49 $13.58 $13.49 $13.55 $13.48 13,832
2022-08-04 $13.56 $13.56 $13.52 $13.52 $13.45 1,011
2022-08-03 $13.58 $13.64 $13.57 $13.59 $13.52 7,464
2022-08-02 $13.62 $13.68 $13.62 $13.63 $13.56 3,199
2022-08-01 $13.63 $13.68 $13.60 $13.67 $13.60 10,900
2022-07-29 $13.50 $13.71 $13.50 $13.70 $13.63 2,971
2022-07-28 $13.41 $13.57 $13.41 $13.57 $13.50 4,851
2022-07-27 $13.38 $13.45 $13.38 $13.45 $13.38 1,812
2022-07-26 $13.46 $13.46 $13.44 $13.44 $13.36 2,320
2022-07-25 $13.30 $13.37 $13.30 $13.37 $13.30 3,190
2022-07-22 $13.09 $13.29 $13.09 $13.17 $13.10 3,948
2022-07-21 $13.14 $13.19 $13.13 $13.19 $13.12 1,952
2022-07-20 $13.16 $13.17 $13.12 $13.16 $13.09 2,219
2022-07-19 $12.93 $13.15 $12.93 $13.11 $13.04 2,631
2022-07-18 $13.07 $13.07 $12.93 $12.97 $12.90 8,671
2022-07-15 $12.81 $12.85 $12.81 $12.85 $12.74 2,940
2022-07-14 $12.72 $12.83 $12.72 $12.80 $12.69 3,396
2022-07-13 $12.94 $12.94 $12.86 $12.88 $12.77 5,817
2022-07-12 $12.80 $12.98 $12.80 $12.91 $12.80 12,428
2022-07-11 $12.94 $12.94 $12.94 $12.94 $12.83 526
2022-07-08 $13.07 $13.10 $13.05 $13.05 $12.94 1,394
2022-07-07 $13.06 $13.06 $12.99 $13.02 $12.91 3,678
2022-07-06 $12.82 $12.82 $12.77 $12.80 $12.69 3,632
2022-07-05 $12.86 $12.86 $12.77 $12.86 $12.75 9,860
2022-07-01 $12.97 $13.07 $12.97 $13.07 $12.96 1,169
2022-06-30 $13.07 $13.07 $12.97 $13.00 $12.89 8,530
2022-06-29 $13.07 $13.16 $13.07 $13.09 $12.98 6,415
2022-06-28 $13.13 $13.36 $13.13 $13.19 $13.08 17,843
2022-06-27 $13.01 $13.25 $12.74 $13.19 $13.08 62,150
2022-06-24 $12.92 $13.18 $12.92 $13.03 $12.92 5,625
2022-06-23 $13.13 $13.13 $12.69 $12.98 $12.87 6,456
2022-06-22 $13.07 $13.07 $12.89 $12.98 $12.87 1,819
2022-06-21 $13.04 $13.16 $13.04 $13.05 $12.94 2,128
2022-06-17 $12.97 $12.97 $12.82 $12.88 $12.77 1,682
2022-06-16 $13.18 $13.18 $12.96 $12.96 $12.85 993
2022-06-15 $13.28 $13.28 $13.21 $13.21 $13.03 1,392
2022-06-14 $13.38 $13.38 $13.18 $13.18 $13.00 1,135
2022-06-13 $13.65 $13.69 $13.32 $13.32 $13.14 22,750
2022-06-10 $14.00 $14.00 $13.90 $13.90 $13.71 1,931
2022-06-09 $14.22 $14.22 $14.10 $14.10 $13.91 1,856
2022-06-08 $14.29 $14.37 $14.25 $14.26 $14.07 12,170
2022-06-07 $14.14 $14.37 $14.14 $14.37 $14.17 1,181
2022-06-06 $14.35 $14.41 $14.34 $14.34 $14.15 6,945
2022-06-03 $14.37 $14.37 $14.31 $14.31 $14.12 6,076
2022-06-02 $14.32 $14.36 $14.29 $14.36 $14.17 2,354
2022-06-01 $14.36 $14.36 $14.22 $14.25 $14.06 3,603
2022-05-31 $14.21 $14.33 $14.21 $14.27 $14.08 4,893
2022-05-27 $14.17 $14.22 $14.15 $14.22 $14.02 4,870
2022-05-26 $14.02 $14.17 $14.02 $14.14 $13.95 14,932
2022-05-25 $13.78 $14.00 $13.78 $13.98 $13.79 8,860
2022-05-24 $13.84 $13.89 $13.80 $13.88 $13.69 6,775
2022-05-23 $13.89 $13.89 $13.61 $13.82 $13.63 14,339
2022-05-20 $13.84 $13.85 $13.67 $13.73 $13.54 5,332
2022-05-19 $13.78 $13.78 $13.70 $13.70 $13.51 6,148
2022-05-18 $13.85 $13.87 $13.71 $13.71 $13.52 2,171
2022-05-17 $13.81 $13.85 $13.81 $13.84 $13.65 2,502
2022-05-16 $13.53 $13.81 $13.53 $13.71 $13.52 15,831
2022-05-13 $13.40 $13.70 $13.40 $13.67 $13.44 3,375
2022-05-12 $13.32 $13.40 $13.31 $13.40 $13.18 1,219
2022-05-11 $13.44 $13.57 $13.31 $13.46 $13.24 8,109
2022-05-10 $13.48 $13.48 $13.35 $13.41 $13.19 2,107
2022-05-09 $13.77 $13.77 $13.48 $13.50 $13.28 2,716
2022-05-06 $13.71 $13.88 $13.71 $13.88 $13.65 434
2022-05-05 $13.86 $13.86 $13.80 $13.83 $13.60 1,347
2022-05-04 $13.78 $14.04 $13.78 $14.04 $13.81 3,722
2022-05-03 $13.76 $13.92 $13.76 $13.92 $13.69 403
2022-05-02 $13.92 $13.92 $13.59 $13.78 $13.55 12,886
2022-04-29 $13.94 $14.29 $13.81 $13.99 $13.76 3,964
2022-04-28 $13.84 $14.10 $13.78 $13.92 $13.69 2,548
2022-04-27 $13.79 $14.16 $13.79 $13.98 $13.74 4,450
2022-04-26 $13.89 $13.93 $13.75 $13.78 $13.55 8,001
2022-04-25 $14.10 $14.10 $13.74 $13.94 $13.71 10,308
2022-04-22 $14.26 $14.30 $14.03 $14.07 $13.84 4,363
2022-04-21 $14.34 $14.38 $14.25 $14.38 $14.14 4,635
2022-04-20 $14.53 $14.53 $14.34 $14.44 $14.20 3,790
2022-04-19 $14.38 $14.51 $14.35 $14.41 $14.17 15,065
2022-04-18 $14.39 $14.49 $14.38 $14.47 $14.23 6,199
2022-04-14 $14.55 $14.55 $14.51 $14.51 $14.25 1,583
2022-04-13 $14.53 $14.53 $14.35 $14.53 $14.27 5,702
2022-04-12 $14.28 $14.42 $14.28 $14.42 $14.17 3,306
2022-04-11 $14.43 $14.45 $14.31 $14.31 $14.06 1,951
2022-04-08 $14.42 $14.54 $14.42 $14.47 $14.22 2,862
2022-04-07 $14.35 $14.56 $14.32 $14.48 $14.23 5,543
2022-04-06 $14.61 $14.61 $14.50 $14.54 $14.28 3,033
2022-04-05 $14.64 $14.64 $14.51 $14.51 $14.25 5,831
2022-04-04 $14.55 $14.80 $14.55 $14.80 $14.54 11,853
2022-04-01 $14.55 $14.56 $14.49 $14.56 $14.30 2,898
2022-03-31 $14.48 $14.53 $14.40 $14.53 $14.27 2,986
2022-03-30 $14.46 $14.53 $14.46 $14.52 $14.27 1,377
2022-03-29 $14.38 $14.51 $14.38 $14.51 $14.25 4,330
2022-03-28 $14.44 $14.44 $14.37 $14.44 $14.19 1,086
2022-03-25 $14.37 $14.55 $14.36 $14.45 $14.19 3,451
2022-03-24 $14.31 $14.44 $14.27 $14.44 $14.19 4,360
2022-03-23 $14.40 $14.40 $14.19 $14.29 $14.04 2,427
2022-03-22 $14.22 $14.43 $14.22 $14.28 $14.03 16,002
2022-03-21 $14.55 $14.57 $14.16 $14.32 $14.07 5,276
2022-03-18 $14.06 $14.22 $14.06 $14.22 $13.97 5,784
2022-03-17 $13.96 $14.06 $13.92 $14.00 $13.75 15,059
2022-03-16 $14.00 $14.00 $13.75 $13.91 $13.67 5,758
2022-03-15 $13.59 $13.66 $13.58 $13.66 $13.40 10,650
2022-03-14 $13.91 $14.11 $13.67 $13.75 $13.49 28,991
2022-03-11 $14.37 $14.51 $14.25 $14.25 $13.97 2,954
2022-03-10 $14.46 $14.50 $14.15 $14.32 $14.04 4,358
2022-03-09 $14.42 $14.48 $14.33 $14.33 $14.05 2,289
2022-03-08 $14.15 $14.27 $14.15 $14.27 $13.99 1,267
2022-03-07 $14.28 $14.70 $14.17 $14.50 $14.22 4,650
2022-03-04 $14.53 $14.73 $14.18 $14.45 $14.17 1,371
2022-03-03 $14.50 $14.64 $14.17 $14.51 $14.23 4,097
2022-03-02 $14.32 $14.56 $14.32 $14.54 $14.26 1,173
2022-03-01 $14.48 $14.48 $14.48 $14.48 $14.20 125
2022-02-28 $14.35 $14.58 $14.35 $14.58 $14.30 581
2022-02-25 $14.84 $14.84 $14.23 $14.32 $14.04 4,516
2022-02-24 $14.22 $14.64 $14.15 $14.35 $14.07 18,714
2022-02-23 $14.58 $14.68 $14.38 $14.39 $14.11 7,583
2022-02-22 $14.80 $14.88 $14.35 $14.67 $14.39 4,562
2022-02-18 $14.92 $14.93 $14.68 $14.81 $14.53 8,244
2022-02-17 $14.81 $14.90 $14.81 $14.86 $14.57 3,791
2022-02-16 $14.85 $14.86 $14.81 $14.83 $14.55 2,900
2022-02-15 $14.86 $14.86 $14.71 $14.85 $14.48 5,381
2022-02-14 $14.88 $14.89 $14.86 $14.88 $14.51 4,784
2022-02-11 $14.95 $15.02 $14.95 $14.96 $14.59 3,069
2022-02-10 $14.93 $14.99 $14.93 $14.94 $14.57 9,659
2022-02-09 $14.88 $14.95 $14.88 $14.94 $14.57 11,047
2022-02-08 $14.82 $14.86 $14.82 $14.84 $14.47 7,203
2022-02-07 $14.88 $14.88 $14.82 $14.85 $14.48 4,256
2022-02-04 $14.84 $14.89 $14.82 $14.88 $14.51 4,009
2022-02-03 $14.98 $14.98 $14.87 $14.89 $14.52 6,003
2022-02-02 $14.84 $14.95 $14.84 $14.95 $14.58 3,976
2022-02-01 $14.79 $14.84 $14.77 $14.84 $14.48 1,765
2022-01-31 $14.53 $14.76 $14.53 $14.74 $14.38 5,030
2022-01-28 $14.54 $14.55 $14.50 $14.55 $14.19 4,866
2022-01-27 $14.91 $14.91 $14.69 $14.69 $14.33 640
2022-01-26 $14.88 $14.88 $14.71 $14.71 $14.35 2,142
2022-01-25 $14.70 $14.78 $14.59 $14.76 $14.39 2,396
2022-01-24 $14.68 $14.72 $14.42 $14.66 $14.30 9,047
2022-01-21 $14.89 $14.89 $14.76 $14.81 $14.45 8,903
2022-01-20 $15.10 $15.10 $14.93 $14.93 $14.56 4,085
2022-01-19 $15.02 $15.06 $14.97 $15.00 $14.63 6,107
2022-01-18 $15.00 $15.07 $14.99 $14.99 $14.62 19,190
2022-01-14 $14.88 $15.12 $14.88 $15.11 $14.72 5,299
2022-01-13 $15.15 $15.15 $15.12 $15.13 $14.73 1,659
2022-01-12 $15.10 $15.14 $15.08 $15.14 $14.74 2,441
2022-01-11 $15.00 $15.04 $15.00 $15.04 $14.65 7,414
2022-01-10 $14.84 $14.98 $14.84 $14.93 $14.54 7,791
2022-01-07 $14.93 $14.99 $14.92 $14.97 $14.58 4,367
2022-01-06 $14.74 $14.98 $14.74 $14.89 $14.50 4,848
2022-01-05 $14.94 $14.99 $14.84 $14.84 $14.45 6,089
2022-01-04 $15.00 $15.00 $14.90 $14.95 $14.56 1,926
2022-01-03 $14.86 $15.03 $14.77 $14.90 $14.51 7,251
2021-12-31 $14.60 $14.79 $14.60 $14.78 $14.39 3,890
2021-12-30 $14.63 $14.87 $14.61 $14.68 $14.30 3,545
2021-12-29 $14.61 $14.66 $14.58 $14.66 $14.27 8,868
2021-12-28 $14.57 $14.87 $14.57 $14.73 $14.34 12,845
2021-12-27 $14.55 $14.87 $14.55 $14.87 $14.48 14,564
2021-12-23 $14.74 $14.75 $14.64 $14.64 $14.26 6,092
2021-12-22 $14.38 $14.69 $14.38 $14.60 $14.17 16,483
2021-12-21 $14.49 $14.49 $14.36 $14.49 $14.07 7,974
2021-12-20 $14.26 $14.26 $14.20 $14.25 $13.84 13,172
2021-12-17 $14.34 $14.64 $14.34 $14.50 $14.07 4,535
2021-12-16 $14.39 $14.62 $14.36 $14.48 $14.06 20,229
2021-12-15 $14.29 $14.40 $14.15 $14.39 $13.97 12,151
2021-12-14 $14.25 $14.28 $14.17 $14.28 $13.86 2,382
2021-12-13 $14.45 $14.75 $14.27 $14.40 $13.98 6,044
2021-12-10 $14.44 $14.63 $14.36 $14.50 $14.08 4,697
2021-12-09 $14.64 $14.64 $14.54 $14.63 $14.20 1,602
2021-12-08 $14.43 $14.75 $14.43 $14.65 $14.22 4,057
2021-12-07 $14.57 $14.71 $14.41 $14.54 $14.12 30,617
2021-12-06 $14.22 $14.33 $14.22 $14.31 $13.89 14,566
2021-12-03 $14.54 $14.54 $14.29 $14.29 $13.88 577
2021-12-02 $14.23 $14.46 $14.18 $14.25 $13.83 3,395
2021-12-01 $14.32 $14.37 $14.07 $14.16 $13.74 10,584
2021-11-30 $14.15 $14.19 $14.15 $14.15 $13.74 1,209
2021-11-29 $14.34 $14.62 $14.19 $14.19 $13.78 7,686
2021-11-26 $14.41 $14.41 $14.27 $14.37 $13.96 4,073
2021-11-24 $14.53 $14.75 $14.52 $14.65 $14.22 2,781
2021-11-23 $14.58 $14.59 $14.52 $14.55 $14.13 3,358
2021-11-22 $14.62 $14.68 $14.43 $14.59 $14.16 4,127
2021-11-19 $14.64 $14.64 $14.47 $14.55 $14.12 2,106
2021-11-18 $14.74 $14.81 $14.54 $14.65 $14.22 7,144
2021-11-17 $14.85 $14.85 $14.80 $14.80 $14.37 760
2021-11-16 $14.75 $14.78 $14.69 $14.69 $14.26 3,114
2021-11-15 $14.84 $14.84 $14.81 $14.82 $14.29 4,124
2021-11-12 $15.05 $15.05 $14.88 $14.97 $14.43 3,213
2021-11-11 $14.90 $14.98 $14.90 $14.95 $14.41 3,515
2021-11-10 $15.02 $15.05 $14.83 $14.94 $14.41 6,308
2021-11-09 $14.92 $15.04 $14.92 $14.98 $14.45 1,427
2021-11-08 $14.95 $14.95 $14.88 $14.92 $14.39 4,722
2021-11-05 $14.90 $14.90 $14.79 $14.80 $14.27 4,293
2021-11-04 $14.79 $14.83 $14.74 $14.83 $14.30 1,830
2021-11-03 $14.75 $14.84 $14.72 $14.80 $14.27 6,656
2021-11-02 $14.81 $15.04 $14.74 $14.76 $14.23 3,253
2021-11-01 $14.88 $15.04 $14.84 $14.92 $14.39 11,141
2021-10-29 $14.90 $15.07 $14.80 $14.84 $14.31 3,195
2021-10-28 $14.94 $14.94 $14.86 $14.90 $14.37 6,208
2021-10-27 $15.08 $15.18 $14.93 $15.01 $14.47 3,590
2021-10-26 $15.05 $15.08 $15.05 $15.05 $14.51 3,290
2021-10-25 $15.19 $15.19 $15.06 $15.12 $14.58 3,771
2021-10-22 $15.07 $15.19 $15.05 $15.11 $14.57 1,960
2021-10-21 $15.11 $15.20 $15.11 $15.11 $14.57 6,878
2021-10-20 $15.10 $15.15 $15.09 $15.15 $14.61 9,678
2021-10-19 $15.05 $15.10 $15.05 $15.09 $14.55 28,269
2021-10-18 $15.10 $15.10 $15.05 $15.10 $14.56 2,573
2021-10-15 $15.10 $15.10 $15.06 $15.08 $14.51 871
2021-10-14 $15.00 $15.10 $15.00 $15.10 $14.53 23,175
2021-10-13 $14.99 $15.00 $14.91 $15.00 $14.43 9,172
2021-10-12 $14.99 $15.00 $14.98 $14.98 $14.41 619
2021-10-11 $14.98 $14.99 $14.93 $14.93 $14.37 1,468
2021-10-08 $14.97 $14.97 $14.97 $14.97 $14.41 1,519
2021-10-07 $14.97 $14.97 $14.92 $14.92 $14.36 1,731
2021-10-06 $14.80 $14.87 $14.78 $14.87 $14.31 3,300
2021-10-05 $14.98 $14.99 $14.89 $14.94 $14.38 4,364
2021-10-04 $14.73 $14.93 $14.73 $14.91 $14.35 3,279
2021-10-01 $14.81 $15.00 $14.81 $14.87 $14.31 4,052
2021-09-30 $15.00 $15.00 $14.60 $14.77 $14.22 3,413
2021-09-29 $14.52 $14.72 $14.52 $14.62 $14.07 13,365
2021-09-28 $14.91 $14.91 $14.57 $14.67 $14.12 9,019
2021-09-27 $14.70 $14.98 $14.57 $14.89 $14.33 5,437
2021-09-24 $14.79 $14.88 $14.77 $14.77 $14.22 7,914
2021-09-23 $14.57 $14.91 $14.57 $14.86 $14.30 7,819
2021-09-22 $14.64 $14.64 $14.56 $14.60 $14.05 3,411
2021-09-21 $14.58 $14.60 $14.38 $14.44 $13.90 11,158
2021-09-20 $14.43 $14.53 $14.35 $14.42 $13.88 1,517
2021-09-17 $14.83 $14.83 $14.53 $14.53 $13.98 9,749
2021-09-16 $14.88 $14.88 $14.74 $14.82 $14.26 4,325
2021-09-15 $14.91 $14.99 $14.83 $14.94 $14.30 20,757
2021-09-14 $14.90 $14.95 $14.83 $14.91 $14.27 4,353
2021-09-13 $14.94 $14.98 $14.93 $14.95 $14.31 7,223
2021-09-10 $14.95 $14.95 $14.87 $14.87 $14.23 1,500
2021-09-09 $15.08 $15.08 $14.93 $14.98 $14.34 2,563
2021-09-08 $14.98 $15.00 $14.90 $14.95 $14.31 7,571
2021-09-07 $15.03 $15.03 $14.94 $15.01 $14.37 7,020
2021-09-03 $15.01 $15.03 $15.01 $15.02 $14.38 849
2021-09-02 $14.90 $15.00 $14.89 $15.00 $14.36 7,626
2021-09-01 $14.84 $14.90 $14.84 $14.89 $14.26 3,563
2021-08-31 $14.90 $14.90 $14.80 $14.86 $14.23 5,905
2021-08-30 $14.67 $14.86 $14.67 $14.81 $14.18 11,839
2021-08-27 $14.57 $14.82 $14.57 $14.78 $14.15 3,421
2021-08-26 $14.77 $14.77 $14.63 $14.65 $14.02 5,252
2021-08-25 $14.71 $14.77 $14.71 $14.77 $14.14 2,123
2021-08-24 $14.50 $14.61 $14.44 $14.61 $13.98 12,198
2021-08-23 $14.64 $14.64 $14.53 $14.55 $13.93 5,185
2021-08-20 $14.42 $14.44 $14.39 $14.42 $13.80 5,103
2021-08-19 $14.30 $14.44 $14.30 $14.40 $13.79 8,031
2021-08-18 $14.53 $14.62 $14.53 $14.59 $13.97 2,061
2021-08-17 $14.55 $14.69 $14.55 $14.63 $14.00 50,277
2021-08-16 $14.72 $14.72 $14.66 $14.70 $14.07 3,197
2021-08-13 $14.86 $14.90 $14.83 $14.85 $14.11 3,897
2021-08-12 $14.81 $14.86 $14.81 $14.86 $14.12 1,808
2021-08-11 $14.99 $14.99 $14.80 $14.85 $14.11 9,007
2021-08-10 $14.66 $14.81 $14.66 $14.79 $14.06 4,516
2021-08-09 $14.64 $14.79 $14.64 $14.75 $14.02 8,926
2021-08-06 $14.79 $14.82 $14.79 $14.79 $14.06 4,442
2021-08-05 $14.87 $14.90 $14.84 $14.85 $14.11 2,084
2021-08-04 $14.89 $14.91 $14.85 $14.86 $14.12 1,828
2021-08-03 $14.86 $14.92 $14.86 $14.91 $14.17 4,552
2021-08-02 $14.83 $14.97 $14.83 $14.91 $14.17 3,433
2021-07-30 $15.00 $15.03 $14.91 $14.92 $14.18 4,780
2021-07-29 $14.96 $14.98 $14.95 $14.96 $14.22 3,378
2021-07-28 $14.91 $14.92 $14.89 $14.91 $14.17 10,695
2021-07-27 $15.03 $15.03 $14.95 $15.00 $14.26 9,552
2021-07-26 $15.10 $15.10 $14.81 $15.05 $14.30 8,912
2021-07-23 $15.00 $15.01 $14.94 $14.98 $14.23 1,971
2021-07-22 $15.07 $15.07 $14.92 $14.98 $14.24 7,757
2021-07-21 $14.81 $15.00 $14.81 $14.96 $14.22 6,731
2021-07-20 $14.60 $14.92 $14.60 $14.91 $14.17 10,007
2021-07-19 $14.88 $14.88 $14.70 $14.72 $13.99 9,954
2021-07-16 $14.99 $15.13 $14.99 $15.00 $14.26 3,786
2021-07-15 $15.08 $15.14 $15.08 $15.13 $14.31 6,557
2021-07-14 $15.11 $15.27 $15.11 $15.17 $14.35 11,201
2021-07-13 $15.28 $15.29 $15.18 $15.18 $14.37 5,971
2021-07-12 $15.35 $15.35 $15.24 $15.34 $14.51 5,634
2021-07-09 $15.35 $15.41 $15.31 $15.36 $14.53 12,120
2021-07-08 $15.13 $15.22 $15.10 $15.19 $14.37 8,667
2021-07-07 $15.21 $15.31 $15.21 $15.27 $14.45 8,412
2021-07-06 $15.27 $15.29 $15.20 $15.29 $14.47 2,629
2021-07-02 $15.49 $15.49 $15.31 $15.40 $14.57 2,796
2021-07-01 $15.46 $15.46 $15.33 $15.34 $14.51 3,607
2021-06-30 $15.34 $15.34 $15.26 $15.32 $14.49 6,062
2021-06-29 $15.16 $15.24 $15.16 $15.24 $14.42 5,158
2021-06-28 $15.29 $15.29 $15.22 $15.26 $14.44 8,369
2021-06-25 $15.43 $15.44 $15.40 $15.43 $14.60 3,592
2021-06-24 $15.49 $15.49 $15.35 $15.40 $14.57 10,937
2021-06-23 $15.50 $15.50 $15.42 $15.43 $14.59 4,911
2021-06-22 $15.50 $15.50 $15.38 $15.42 $14.59 7,509
2021-06-21 $15.41 $15.46 $15.31 $15.46 $14.63 9,802
2021-06-18 $15.45 $15.45 $15.25 $15.29 $14.47 8,408
2021-06-17 $15.57 $15.58 $15.42 $15.46 $14.63 8,839
2021-06-16 $15.84 $15.84 $15.64 $15.64 $14.80 13,340
2021-06-15 $15.84 $15.84 $15.71 $15.79 $14.85 34,331
2021-06-14 $15.73 $15.92 $15.73 $15.85 $14.90 7,532
2021-06-11 $15.84 $15.85 $15.79 $15.84 $14.89 6,008
2021-06-10 $15.84 $15.84 $15.76 $15.77 $14.83 13,854
2021-06-09 $15.71 $15.80 $15.69 $15.70 $14.77 55,534
2021-06-08 $15.60 $15.66 $15.59 $15.63 $14.70 10,416
2021-06-07 $15.40 $15.61 $15.40 $15.59 $14.66 18,601
2021-06-04 $15.54 $15.54 $15.43 $15.49 $14.57 6,768
2021-06-03 $15.26 $15.47 $15.26 $15.45 $14.53 11,258
2021-06-02 $15.34 $15.45 $15.34 $15.44 $14.52 4,070
2021-06-01 $15.33 $15.34 $15.29 $15.32 $14.41 8,593
2021-05-28 $15.24 $15.24 $15.24 $15.24 $14.33 2,366
2021-05-27 $15.19 $15.31 $15.19 $15.25 $14.34 14,373
2021-05-26 $15.21 $15.28 $15.19 $15.22 $14.31 2,380
2021-05-25 $15.30 $15.30 $14.61 $15.18 $14.27 17,651
2021-05-24 $15.24 $15.26 $15.10 $15.21 $14.30 10,512
2021-05-21 $15.21 $15.21 $15.08 $15.10 $14.20 4,916
2021-05-20 $14.90 $15.08 $14.90 $15.07 $14.17 15,872
2021-05-19 $15.22 $15.22 $14.98 $15.05 $14.15 6,340
2021-05-18 $15.10 $15.26 $15.10 $15.20 $14.29 4,652
2021-05-17 $15.06 $15.13 $14.83 $15.13 $14.23 11,101
2021-05-14 $15.19 $15.20 $15.12 $15.19 $14.22 15,100
2021-05-13 $15.05 $15.13 $15.00 $15.07 $14.10 4,178
2021-05-12 $15.34 $15.34 $14.99 $15.02 $14.06 26,636
2021-05-11 $15.15 $15.16 $15.01 $15.09 $14.12 16,554
2021-05-10 $15.13 $15.13 $15.10 $15.13 $14.16 6,553
2021-05-07 $15.10 $15.14 $14.93 $15.12 $14.15 9,639
2021-05-06 $15.06 $15.08 $14.88 $14.94 $13.98 5,072
2021-05-05 $14.91 $15.10 $14.76 $14.91 $13.96 2,594
2021-05-04 $14.73 $15.01 $14.69 $14.84 $13.89 17,136
2021-05-03 $14.81 $14.86 $14.78 $14.86 $13.90 9,221
2021-04-30 $14.71 $14.85 $14.67 $14.78 $13.83 3,113
2021-04-29 $14.81 $14.90 $14.71 $14.81 $13.86 4,506
2021-04-28 $14.80 $14.80 $14.62 $14.76 $13.81 3,806
2021-04-27 $14.69 $14.75 $14.55 $14.70 $13.75 3,003
2021-04-26 $14.54 $14.69 $14.54 $14.68 $13.74 11,527
2021-04-23 $14.63 $14.65 $14.60 $14.65 $13.71 4,058
2021-04-22 $14.61 $14.65 $14.61 $14.63 $13.69 9,004
2021-04-21 $14.43 $14.58 $14.41 $14.58 $13.65 14,548
2021-04-20 $14.67 $14.67 $14.52 $14.56 $13.62 1,399
2021-04-19 $14.58 $14.58 $14.42 $14.50 $13.57 2,827
2021-04-16 $14.67 $14.69 $14.43 $14.55 $13.62 3,175
2021-04-15 $14.45 $14.69 $14.39 $14.49 $13.51 9,591
2021-04-14 $14.43 $14.75 $14.43 $14.52 $13.53 8,094
2021-04-13 $14.38 $14.44 $14.34 $14.44 $13.46 2,917
2021-04-12 $14.41 $14.41 $14.30 $14.40 $13.42 5,182
2021-04-09 $14.41 $14.49 $14.31 $14.45 $13.47 5,284
2021-04-08 $14.40 $14.49 $14.33 $14.43 $13.45 15,712
2021-04-07 $14.35 $14.50 $14.35 $14.50 $13.52 938
2021-04-06 $14.54 $14.54 $14.31 $14.44 $13.46 3,477
2021-04-05 $14.44 $14.44 $14.18 $14.43 $13.45 33,202
2021-04-01 $14.31 $14.45 $14.27 $14.43 $13.45 6,723
2021-03-31 $14.13 $14.25 $14.13 $14.25 $13.28 1,587
2021-03-30 $14.30 $14.30 $14.18 $14.21 $13.24 1,648
2021-03-29 $14.16 $14.55 $13.91 $14.32 $13.34 23,350
2021-03-26 $14.55 $14.55 $14.13 $14.23 $13.26 3,029
2021-03-25 $14.19 $14.42 $14.04 $14.21 $13.25 5,366
2021-03-24 $13.91 $14.30 $13.91 $14.24 $13.27 4,556
2021-03-23 $14.55 $14.55 $13.86 $14.01 $13.05 11,102
2021-03-22 $14.42 $14.57 $14.12 $14.29 $13.32 7,344
2021-03-19 $14.52 $14.74 $14.40 $14.40 $13.42 15,880
2021-03-18 $14.51 $14.70 $14.35 $14.35 $13.38 9,989
2021-03-17 $14.63 $14.65 $14.50 $14.63 $13.63 9,050
2021-03-16 $14.80 $15.05 $14.39 $14.64 $13.65 13,043
2021-03-15 $14.81 $14.81 $14.60 $14.70 $13.65 8,898
2021-03-12 $14.63 $14.69 $14.53 $14.69 $13.64 1,475
2021-03-11 $14.72 $14.72 $14.50 $14.55 $13.51 4,849
2021-03-10 $14.18 $14.34 $14.12 $14.29 $13.27 16,841
2021-03-09 $14.48 $14.61 $14.14 $14.35 $13.32 3,596
2021-03-08 $14.35 $14.60 $14.14 $14.36 $13.33 16,132
2021-03-05 $14.28 $14.61 $14.20 $14.45 $13.42 29,228
2021-03-04 $14.22 $14.50 $14.03 $14.11 $13.10 11,128
2021-03-03 $14.20 $14.28 $14.20 $14.28 $13.26 7,378
2021-03-02 $14.13 $14.20 $14.07 $14.20 $13.18 4,605
2021-03-01 $14.11 $14.25 $14.00 $14.13 $13.12 6,268
2021-02-26 $14.14 $14.14 $13.81 $13.87 $12.88 4,505
2021-02-25 $14.29 $14.29 $14.00 $14.02 $13.02 1,755
2021-02-24 $14.01 $14.29 $14.01 $14.26 $13.24 1,151
2021-02-23 $13.88 $13.99 $13.85 $13.89 $12.89 4,468
2021-02-22 $13.95 $14.01 $13.87 $13.96 $12.96 6,850
2021-02-19 $13.79 $13.85 $13.66 $13.85 $12.86 4,648
2021-02-18 $13.82 $13.92 $13.66 $13.86 $12.86 6,523
2021-02-17 $13.83 $14.30 $13.82 $14.01 $13.00 13,920
2021-02-16 $14.29 $14.54 $13.84 $13.91 $12.91 20,371
2021-02-12 $14.00 $14.15 $13.91 $13.99 $12.92 5,604
2021-02-11 $14.00 $14.00 $13.68 $13.94 $12.87 7,444
2021-02-10 $13.93 $14.14 $13.65 $14.04 $12.97 7,727
2021-02-09 $13.78 $13.94 $13.78 $13.93 $12.87 5,075
2021-02-08 $13.87 $14.00 $13.82 $13.90 $12.84 12,412
2021-02-05 $13.60 $14.01 $13.60 $13.88 $12.82 27,562
2021-02-04 $13.48 $13.60 $13.48 $13.59 $12.55 8,350
2021-02-03 $13.60 $13.60 $13.32 $13.51 $12.48 3,992
2021-02-02 $13.58 $13.58 $13.37 $13.57 $12.53 24,062
2021-02-01 $13.37 $13.44 $13.28 $13.35 $12.33 11,714
2021-01-29 $13.52 $13.52 $13.34 $13.37 $12.35 3,480
2021-01-28 $13.56 $13.60 $13.44 $13.53 $12.50 8,176
2021-01-27 $13.65 $13.67 $13.51 $13.54 $12.50 5,912
2021-01-26 $13.65 $13.67 $13.48 $13.64 $12.59 4,565
2021-01-25 $13.65 $13.65 $13.53 $13.55 $12.51 2,722
2021-01-22 $13.69 $13.69 $13.46 $13.57 $12.54 4,187
2021-01-21 $13.81 $13.82 $13.70 $13.74 $12.69 4,958
2021-01-20 $13.67 $13.86 $13.67 $13.71 $12.66 12,652
2021-01-19 $13.72 $13.85 $13.65 $13.70 $12.65 9,451
2021-01-15 $13.58 $13.89 $13.48 $13.79 $12.71 8,467
2021-01-14 $13.69 $13.93 $13.69 $13.85 $12.77 5,667
2021-01-13 $13.64 $13.74 $13.64 $13.67 $12.60 5,876
2021-01-12 $13.68 $13.74 $13.55 $13.71 $12.64 14,837
2021-01-11 $13.37 $13.80 $13.37 $13.48 $12.42 14,803
2021-01-08 $13.45 $13.71 $13.44 $13.50 $12.44 7,216
2021-01-07 $13.67 $13.83 $13.42 $13.46 $12.41 2,426
2021-01-06 $13.47 $13.85 $13.28 $13.62 $12.56 23,735
2021-01-05 $13.06 $13.76 $13.06 $13.44 $12.39 11,397
2021-01-04 $13.32 $13.51 $13.12 $13.12 $12.09 10,840
2020-12-31 $13.20 $13.34 $13.15 $13.23 $12.20 9,850
2020-12-30 $13.29 $13.40 $13.14 $13.20 $12.17 14,208
2020-12-29 $13.35 $13.40 $13.20 $13.25 $12.21 5,859
2020-12-28 $13.19 $13.33 $13.15 $13.24 $12.20 7,797
2020-12-24 $13.13 $13.28 $13.13 $13.28 $12.24 5,731
2020-12-23 $13.19 $13.35 $13.09 $13.25 $12.13 13,779
2020-12-22 $13.20 $13.42 $13.06 $13.15 $12.03 7,276
2020-12-21 $13.31 $13.31 $13.15 $13.27 $12.15 17,339
2020-12-18 $13.60 $13.60 $13.39 $13.47 $12.33 10,416
2020-12-17 $13.48 $13.64 $13.38 $13.51 $12.37 9,328
2020-12-16 $13.43 $13.61 $13.35 $13.51 $12.36 7,717
2020-12-15 $13.30 $13.59 $13.24 $13.52 $12.38 16,114
2020-12-14 $13.47 $13.60 $13.23 $13.26 $12.14 8,349
2020-12-11 $13.58 $13.58 $13.24 $13.33 $12.20 13,906
2020-12-10 $13.43 $13.48 $13.28 $13.48 $12.34 14,036
2020-12-09 $13.61 $13.61 $13.33 $13.42 $12.28 17,089
2020-12-08 $13.40 $13.52 $12.62 $13.47 $12.33 7,735
2020-12-07 $13.45 $13.82 $13.28 $13.33 $12.20 2,985
2020-12-04 $13.20 $13.47 $13.20 $13.45 $12.31 5,587
2020-12-03 $12.99 $13.16 $12.93 $13.11 $12.00 7,593
2020-12-02 $12.85 $12.99 $12.79 $12.94 $11.84 11,933
2020-12-01 $12.81 $12.83 $12.61 $12.77 $11.69 5,893
2020-11-30 $13.02 $13.02 $12.51 $12.72 $11.64 15,193
2020-11-27 $13.09 $13.13 $13.05 $13.13 $12.01 545
2020-11-25 $13.01 $13.41 $13.00 $13.20 $12.08 4,568
2020-11-24 $12.83 $13.25 $12.80 $13.12 $12.01 8,932
2020-11-23 $12.60 $13.00 $12.50 $12.76 $11.68 13,969
2020-11-20 $12.49 $12.59 $12.39 $12.59 $11.52 9,009
2020-11-19 $12.70 $12.80 $12.33 $12.44 $11.38 7,474
2020-11-18 $12.45 $12.94 $12.45 $12.94 $11.84 10,278
2020-11-17 $12.54 $12.55 $12.33 $12.55 $11.49 7,498
2020-11-16 $12.40 $12.50 $12.25 $12.50 $11.44 3,632
2020-11-13 $12.24 $12.33 $12.21 $12.31 $11.23 3,392
2020-11-12 $12.19 $12.28 $12.16 $12.21 $11.14 1,983
2020-11-11 $12.24 $12.30 $12.06 $12.28 $11.20 7,771
2020-11-10 $12.05 $12.20 $11.97 $12.20 $11.13 14,841
2020-11-09 $11.50 $12.20 $11.50 $11.91 $10.86 23,115
2020-11-06 $11.32 $11.40 $11.26 $11.31 $10.31 2,335
2020-11-05 $11.31 $11.39 $11.14 $11.39 $10.39 9,330
2020-11-04 $11.18 $11.20 $10.88 $11.19 $10.21 12,491
2020-11-03 $11.13 $11.18 $10.89 $11.18 $10.20 9,502
2020-11-02 $10.99 $11.42 $10.84 $11.14 $10.16 8,598
2020-10-30 $11.15 $11.30 $10.93 $10.99 $10.03 7,423
2020-10-29 $11.10 $11.10 $10.93 $11.03 $10.06 3,819
2020-10-28 $11.12 $11.35 $11.00 $11.05 $10.08 12,129
2020-10-27 $11.34 $11.47 $11.12 $11.40 $10.40 6,857
2020-10-26 $11.62 $11.62 $11.45 $11.45 $10.45 1,977
2020-10-23 $11.54 $11.74 $11.47 $11.60 $10.58 8,192
2020-10-22 $11.42 $11.52 $11.42 $11.51 $10.50 2,679
2020-10-21 $11.54 $11.54 $11.20 $11.35 $10.35 4,898
2020-10-20 $11.39 $11.47 $11.12 $11.47 $10.46 2,880
2020-10-19 $11.51 $11.51 $11.21 $11.36 $10.36 3,191
2020-10-16 $11.47 $11.48 $11.17 $11.37 $10.37 12,226
2020-10-15 $11.53 $11.53 $11.40 $11.40 $10.34 10,009
2020-10-14 $11.47 $11.58 $11.41 $11.53 $10.46 5,843
2020-10-13 $11.42 $11.58 $11.26 $11.51 $10.44 11,292
2020-10-12 $11.61 $11.66 $11.48 $11.63 $10.54 10,572
2020-10-09 $11.40 $11.63 $11.39 $11.60 $10.52 12,935
2020-10-08 $11.29 $11.41 $11.26 $11.41 $10.35 3,991
2020-10-07 $11.19 $11.36 $11.19 $11.24 $10.19 3,896
2020-10-06 $11.50 $11.50 $10.52 $11.22 $10.18 9,182
2020-10-05 $11.13 $11.33 $11.13 $11.33 $10.28 5,183
2020-10-02 $11.25 $11.25 $10.96 $11.18 $10.14 2,110
2020-10-01 $11.13 $11.19 $11.04 $11.19 $10.15 5,166
2020-09-30 $11.26 $11.29 $11.13 $11.13 $10.10 4,048
2020-09-29 $11.23 $11.23 $10.89 $11.12 $10.09 8,991
2020-09-28 $11.05 $11.14 $10.69 $11.08 $10.05 16,849
2020-09-25 $10.94 $10.94 $10.76 $10.93 $9.91 3,080
2020-09-24 $10.95 $10.98 $10.91 $10.98 $9.96 8,560
2020-09-23 $11.12 $11.31 $11.01 $11.03 $10.01 14,062
2020-09-22 $11.33 $11.33 $11.17 $11.25 $10.20 6,129
2020-09-21 $11.55 $11.55 $11.01 $11.24 $10.19 14,461
2020-09-18 $11.52 $11.66 $11.52 $11.57 $10.49 3,215
2020-09-17 $11.62 $11.74 $11.50 $11.66 $10.58 10,731
2020-09-16 $11.71 $11.76 $11.56 $11.71 $10.62 19,209
2020-09-15 $11.83 $11.88 $11.73 $11.73 $10.58 9,770
2020-09-14 $11.60 $11.66 $11.59 $11.62 $10.48 7,441
2020-09-11 $11.76 $11.76 $11.50 $11.64 $10.50 5,687
2020-09-10 $11.50 $11.65 $11.50 $11.57 $10.43 4,808
2020-09-09 $11.52 $11.66 $11.50 $11.62 $10.48 8,263
2020-09-08 $11.50 $11.58 $11.50 $11.57 $10.44 3,612
2020-09-04 $11.63 $11.65 $11.55 $11.59 $10.46 4,948
2020-09-03 $11.61 $11.72 $11.60 $11.65 $10.51 2,302
2020-09-02 $11.87 $11.90 $11.55 $11.69 $10.55 18,903
2020-09-01 $11.79 $11.79 $11.79 $11.79 $10.63 355
2020-08-31 $11.99 $11.99 $11.61 $11.79 $10.64 8,627
2020-08-28 $11.70 $12.00 $11.69 $11.91 $10.74 2,626
2020-08-27 $11.68 $11.75 $11.68 $11.75 $10.60 5,986
2020-08-26 $12.00 $12.00 $11.68 $11.82 $10.66 4,025
2020-08-25 $11.93 $12.02 $11.71 $11.88 $10.72 17,340
2020-08-24 $12.02 $12.06 $11.76 $11.90 $10.73 2,981
2020-08-21 $11.93 $11.95 $11.80 $11.88 $10.71 7,720
2020-08-20 $11.84 $11.97 $11.77 $11.97 $10.80 4,342
2020-08-19 $11.77 $12.07 $11.19 $11.75 $10.60 11,431
2020-08-18 $11.91 $11.95 $11.69 $11.83 $10.67 7,539
2020-08-17 $11.97 $12.15 $11.90 $11.95 $10.78 32,759
2020-08-14 $12.10 $12.14 $12.03 $12.06 $10.79 3,338
2020-08-13 $12.19 $12.38 $12.05 $12.17 $10.89 3,057
2020-08-12 $12.06 $12.31 $12.06 $12.13 $10.85 3,670
2020-08-11 $12.07 $12.21 $12.03 $12.07 $10.80 16,545
2020-08-10 $11.83 $12.21 $11.83 $12.04 $10.77 1,777
2020-08-07 $11.75 $12.08 $11.69 $11.76 $10.52 7,070
2020-08-06 $11.85 $12.04 $11.75 $11.90 $10.64 7,357
2020-08-05 $11.74 $11.89 $11.74 $11.85 $10.61 7,417
2020-08-04 $11.64 $11.90 $11.64 $11.75 $10.51 2,989
2020-08-03 $11.80 $11.80 $11.46 $11.58 $10.36 9,457
2020-07-31 $11.70 $11.81 $11.43 $11.58 $10.36 9,822
2020-07-30 $11.78 $11.91 $11.76 $11.76 $10.52 5,092
2020-07-29 $11.75 $11.87 $11.70 $11.81 $10.57 4,780
2020-07-28 $11.85 $11.91 $11.70 $11.87 $10.62 5,601
2020-07-27 $11.81 $11.87 $11.79 $11.79 $10.55 3,850
2020-07-24 $11.84 $11.84 $11.81 $11.81 $10.56 688
2020-07-23 $11.83 $12.00 $11.70 $11.83 $10.59 6,973
2020-07-22 $11.84 $12.02 $11.64 $11.80 $10.56 7,451
2020-07-21 $11.28 $11.75 $11.28 $11.75 $10.51 5,540
2020-07-20 $11.51 $11.69 $11.49 $11.57 $10.35 3,503
2020-07-17 $11.45 $11.70 $11.41 $11.55 $10.34 7,248
2020-07-16 $11.70 $11.70 $11.42 $11.56 $10.34 1,218
2020-07-15 $11.55 $11.64 $11.45 $11.64 $10.33 15,300
2020-07-14 $11.58 $11.58 $10.88 $11.42 $10.13 20,014
2020-07-13 $11.58 $11.69 $11.47 $11.57 $10.27 2,161
2020-07-10 $11.48 $11.73 $11.39 $11.48 $10.19 12,502
2020-07-09 $11.76 $11.78 $11.31 $11.54 $10.24 4,342
2020-07-08 $11.81 $11.81 $11.61 $11.67 $10.36 10,504
2020-07-07 $11.83 $11.83 $11.62 $11.69 $10.37 3,397
2020-07-06 $11.92 $11.92 $11.58 $11.80 $10.47 8,366
2020-07-02 $11.66 $11.89 $11.50 $11.65 $10.34 7,317
2020-07-01 $11.65 $11.81 $11.32 $11.62 $10.31 12,409
2020-06-30 $11.76 $11.76 $11.55 $11.67 $10.36 1,471
2020-06-29 $11.49 $11.55 $11.49 $11.52 $10.22 3,916
2020-06-26 $11.54 $11.57 $11.47 $11.50 $10.20 5,612
2020-06-25 $11.84 $11.94 $11.60 $11.81 $10.48 5,189
2020-06-24 $11.80 $11.88 $11.58 $11.82 $10.49 7,165
2020-06-23 $11.92 $12.14 $11.90 $12.00 $10.65 9,142
2020-06-22 $12.10 $12.10 $11.85 $11.90 $10.56 7,669
2020-06-19 $11.99 $12.24 $11.84 $12.01 $10.66 16,187
2020-06-18 $12.17 $12.29 $11.97 $12.09 $10.73 4,547
2020-06-17 $12.37 $12.37 $12.00 $12.14 $10.77 2,213
2020-06-16 $12.11 $12.27 $11.98 $12.13 $10.76 5,107
2020-06-15 $11.81 $12.28 $11.81 $12.14 $10.69 3,149
2020-06-12 $12.25 $12.34 $11.94 $12.12 $10.68 1,959
2020-06-11 $12.39 $12.39 $11.81 $12.01 $10.58 8,037
2020-06-10 $12.52 $12.73 $12.49 $12.69 $11.18 5,031
2020-06-09 $13.01 $13.11 $12.72 $12.90 $11.36 3,174
2020-06-08 $12.78 $13.22 $12.78 $13.16 $11.59 13,153
2020-06-05 $12.52 $12.83 $12.23 $12.65 $11.14 13,181
2020-06-04 $12.10 $12.34 $12.10 $12.30 $10.84 9,976
2020-06-03 $11.98 $12.31 $11.96 $12.30 $10.84 16,566
2020-06-02 $11.72 $11.92 $11.72 $11.91 $10.49 3,109
2020-06-01 $11.47 $11.64 $11.47 $11.62 $10.24 5,254
2020-05-29 $11.47 $11.58 $11.46 $11.55 $10.17 3,169
2020-05-28 $11.58 $11.61 $11.38 $11.59 $10.21 5,044
2020-05-27 $11.50 $11.60 $11.45 $11.57 $10.19 8,080
2020-05-26 $11.45 $11.49 $11.33 $11.44 $10.08 15,959
2020-05-22 $11.31 $11.31 $11.04 $11.25 $9.91 4,747
2020-05-21 $11.06 $11.31 $11.00 $11.16 $9.83 8,688
2020-05-20 $10.99 $11.16 $10.99 $11.10 $9.78 19,121
2020-05-19 $10.95 $10.99 $10.88 $10.94 $9.64 8,796
2020-05-18 $10.70 $10.97 $10.46 $10.89 $9.59 19,676
2020-05-15 $10.36 $10.50 $10.18 $10.47 $9.19 955
2020-05-14 $10.52 $10.52 $10.26 $10.26 $9.00 1,214
2020-05-13 $10.36 $10.73 $10.30 $10.53 $9.24 5,401
2020-05-12 $10.83 $10.92 $10.70 $10.74 $9.43 3,339
2020-05-11 $10.70 $10.85 $10.70 $10.83 $9.51 3,999
2020-05-08 $10.63 $10.75 $10.55 $10.75 $9.44 12,490
2020-05-07 $10.31 $10.76 $10.31 $10.58 $9.29 9,451
2020-05-06 $10.93 $10.93 $10.30 $10.49 $9.21 13,673
2020-05-05 $10.90 $10.92 $10.41 $10.69 $9.38 12,603
2020-05-04 $10.25 $10.72 $10.25 $10.65 $9.35 16,469
2020-05-01 $10.66 $10.83 $10.48 $10.60 $9.30 10,516
2020-04-30 $11.05 $11.05 $10.75 $10.84 $9.51 14,641
2020-04-29 $10.67 $11.12 $10.67 $10.90 $9.57 9,155
2020-04-28 $10.56 $10.68 $10.40 $10.64 $9.34 6,399
2020-04-27 $10.29 $10.46 $10.23 $10.40 $9.13 17,491
2020-04-24 $10.17 $10.38 $10.12 $10.32 $9.06 6,649
2020-04-23 $10.42 $10.76 $10.00 $10.20 $8.95 3,818
2020-04-22 $10.27 $10.47 $10.16 $10.16 $8.92 12,471
2020-04-21 $10.10 $10.74 $10.06 $10.06 $8.83 6,744
2020-04-20 $10.86 $10.86 $10.10 $10.10 $8.86 16,894
2020-04-17 $10.39 $10.69 $10.00 $10.50 $9.22 67,031
2020-04-16 $10.44 $10.44 $10.05 $10.07 $8.84 10,273
2020-04-15 $10.62 $10.90 $10.19 $10.90 $9.50 17,601
2020-04-14 $10.51 $10.75 $10.17 $10.52 $9.17 18,013
2020-04-13 $10.09 $10.55 $10.09 $10.32 $8.99 9,556
2020-04-09 $10.00 $10.53 $10.00 $10.24 $8.92 28,111
2020-04-08 $9.63 $10.00 $9.63 $10.00 $8.71 22,344
2020-04-07 $9.64 $9.97 $9.62 $9.63 $8.39 11,087
2020-04-06 $9.34 $9.62 $9.19 $9.26 $8.07 15,812
2020-04-03 $9.63 $9.63 $9.13 $9.25 $8.06 5,911
2020-04-02 $9.49 $9.55 $9.20 $9.53 $8.30 38,329
2020-04-01 $9.00 $9.50 $9.00 $9.38 $8.17 14,136
2020-03-31 $9.46 $10.25 $9.45 $9.51 $8.29 32,743
2020-03-30 $9.29 $10.17 $9.24 $9.36 $8.16 23,114
2020-03-27 $9.90 $10.20 $9.47 $9.47 $8.25 26,279
2020-03-26 $9.44 $10.16 $9.44 $9.92 $8.64 8,560
2020-03-25 $9.13 $9.65 $9.13 $9.46 $8.24 36,877
2020-03-24 $8.72 $9.32 $8.67 $8.88 $7.74 10,631
2020-03-23 $8.55 $9.00 $8.47 $8.49 $7.40 23,370
2020-03-20 $9.35 $9.50 $8.80 $9.00 $7.84 38,137
2020-03-19 $9.05 $9.58 $8.79 $8.79 $7.66 130,365
2020-03-18 $10.39 $10.39 $8.81 $9.00 $7.84 50,924
2020-03-17 $10.20 $10.29 $10.02 $10.12 $8.82 15,523
2020-03-16 $10.33 $10.71 $10.11 $10.22 $8.91 10,878
2020-03-13 $11.17 $11.37 $10.33 $11.21 $9.69 29,441
2020-03-12 $12.18 $12.25 $10.59 $10.66 $9.21 60,528
2020-03-11 $12.79 $12.79 $12.30 $12.32 $10.65 10,890
2020-03-10 $12.53 $13.16 $12.52 $12.68 $10.96 20,263
2020-03-09 $13.13 $13.13 $12.53 $12.55 $10.84 31,295
2020-03-06 $14.06 $14.06 $13.92 $13.97 $12.07 28,938
2020-03-05 $14.39 $14.39 $14.16 $14.19 $12.26 19,274
2020-03-04 $14.38 $14.47 $14.33 $14.43 $12.47 10,617
2020-03-03 $14.64 $14.64 $14.25 $14.27 $12.33 12,119
2020-03-02 $14.34 $14.35 $14.07 $14.30 $12.36 29,613
2020-02-28 $13.75 $14.13 $13.75 $14.10 $12.18 37,588
2020-02-27 $14.56 $14.62 $14.07 $14.29 $12.35 84,511
2020-02-26 $14.87 $14.99 $14.65 $14.85 $12.83 28,995
2020-02-25 $15.26 $15.26 $14.77 $15.01 $12.97 16,075
2020-02-24 $15.35 $15.50 $15.21 $15.21 $13.14 8,682
2020-02-21 $15.46 $15.49 $15.33 $15.40 $13.31 32,753
2020-02-20 $15.55 $15.57 $15.44 $15.46 $13.36 9,869
2020-02-19 $15.52 $15.56 $15.46 $15.46 $13.36 14,988
2020-02-18 $15.60 $15.60 $15.51 $15.52 $13.41 6,300
2020-02-14 $15.68 $15.68 $15.61 $15.62 $13.41 11,293
2020-02-13 $15.68 $15.72 $15.62 $15.62 $13.41 7,722
2020-02-12 $15.47 $15.75 $15.47 $15.67 $13.45 15,925
2020-02-11 $15.53 $15.63 $15.52 $15.55 $13.35 14,054
2020-02-10 $15.63 $15.65 $15.45 $15.52 $13.32 11,429
2020-02-07 $15.60 $15.67 $15.44 $15.54 $13.34 37,051
2020-02-06 $15.85 $15.85 $15.45 $15.53 $13.33 30,296
2020-02-05 $15.63 $15.88 $15.51 $15.76 $13.53 40,866
2020-02-04 $15.61 $15.73 $15.60 $15.68 $13.46 8,835
2020-02-03 $15.66 $15.87 $15.41 $15.51 $13.32 25,877
2020-01-31 $15.77 $15.77 $15.60 $15.60 $13.39 8,544
2020-01-30 $15.85 $15.88 $15.64 $15.69 $13.47 16,290
2020-01-29 $15.84 $15.86 $15.78 $15.79 $13.56 7,028
2020-01-28 $15.83 $15.88 $15.75 $15.85 $13.61 17,985
2020-01-27 $15.85 $15.90 $15.80 $15.84 $13.60 6,189
2020-01-24 $16.04 $16.07 $15.92 $16.00 $13.74 19,198
2020-01-23 $16.10 $16.13 $15.98 $16.01 $13.75 18,789
2020-01-22 $16.18 $16.25 $15.99 $16.01 $13.75 13,753
2020-01-21 $16.38 $16.38 $16.20 $16.20 $13.91 10,259
2020-01-17 $16.45 $16.47 $16.14 $16.43 $14.11 9,420
2020-01-16 $16.43 $16.43 $16.12 $16.38 $14.06 11,262
2020-01-15 $16.43 $16.45 $16.40 $16.40 $13.97 3,624
2020-01-14 $16.46 $16.46 $16.31 $16.35 $13.92 8,127
2020-01-13 $16.27 $16.50 $16.20 $16.31 $13.89 4,903
2020-01-10 $16.25 $16.27 $16.20 $16.23 $13.82 5,196
2020-01-09 $16.12 $16.26 $16.12 $16.22 $13.81 15,846
2020-01-08 $16.25 $16.25 $16.13 $16.20 $13.80 17,676
2020-01-07 $16.09 $16.27 $16.09 $16.18 $13.78 40,474
2020-01-06 $16.07 $16.27 $16.07 $16.19 $13.79 21,305
2020-01-03 $16.27 $16.27 $16.19 $16.23 $13.82 26,835
2020-01-02 $16.26 $16.26 $16.17 $16.24 $13.83 2,766
2019-12-31 $16.09 $16.17 $15.84 $16.11 $13.72 22,172
2019-12-30 $16.14 $16.24 $16.00 $16.03 $13.65 40,636
2019-12-27 $16.19 $16.19 $16.15 $16.16 $13.76 2,408
2019-12-26 $16.10 $16.19 $16.09 $16.12 $13.73 5,892
2019-12-24 $16.20 $16.21 $16.16 $16.21 $13.70 17,182
2019-12-23 $16.14 $16.26 $16.14 $16.20 $13.69 33,363
2019-12-20 $16.08 $16.20 $16.07 $16.15 $13.65 16,339
2019-12-19 $16.08 $16.20 $16.05 $16.20 $13.69 14,474
2019-12-18 $15.89 $16.08 $15.89 $16.08 $13.59 27,627
2019-12-17 $15.93 $16.04 $15.93 $15.98 $13.50 12,121
2019-12-16 $15.92 $16.04 $15.79 $16.00 $13.52 11,495
2019-12-13 $15.96 $15.96 $15.82 $15.90 $13.44 10,070
2019-12-12 $15.98 $15.98 $15.77 $15.93 $13.46 11,920
2019-12-11 $15.93 $15.95 $15.72 $15.89 $13.43 18,046
2019-12-10 $15.76 $15.92 $15.76 $15.84 $13.39 23,918
2019-12-09 $15.80 $15.96 $15.80 $15.83 $13.38 14,831
2019-12-06 $15.79 $15.85 $15.79 $15.80 $13.35 10,426
2019-12-05 $15.80 $15.86 $15.74 $15.75 $13.31 2,176
2019-12-04 $15.81 $15.88 $15.58 $15.67 $13.24 33,924
2019-12-03 $15.60 $15.72 $15.51 $15.65 $13.23 41,234
2019-12-02 $15.69 $15.82 $15.61 $15.70 $13.27 22,727
2019-11-29 $15.91 $15.91 $15.85 $15.85 $13.39 1,760
2019-11-27 $15.95 $15.95 $15.59 $15.87 $13.41 14,797
2019-11-26 $15.89 $15.92 $15.79 $15.83 $13.38 27,082
2019-11-25 $15.78 $15.83 $15.77 $15.80 $13.35 5,913
2019-11-22 $15.70 $15.87 $15.59 $15.70 $13.27 7,581
2019-11-21 $15.86 $15.86 $15.71 $15.74 $13.30 27,131
2019-11-20 $15.96 $15.96 $15.73 $15.79 $13.34 14,137
2019-11-19 $15.89 $15.97 $15.81 $15.88 $13.42 6,163
2019-11-18 $15.73 $16.01 $15.73 $15.96 $13.49 26,450
2019-11-15 $16.05 $16.05 $15.75 $15.75 $13.22 8,055
2019-11-14 $15.86 $15.98 $15.85 $15.88 $13.32 12,269
2019-11-13 $15.89 $16.01 $15.73 $15.78 $13.24 17,544
2019-11-12 $16.03 $16.05 $15.98 $16.01 $13.43 13,221
2019-11-11 $15.72 $16.06 $15.72 $15.89 $13.33 7,138
2019-11-08 $15.97 $16.08 $15.81 $16.05 $13.47 13,514
2019-11-07 $15.90 $16.09 $15.90 $15.94 $13.37 17,020
2019-11-06 $16.08 $16.12 $15.92 $15.98 $13.41 8,042
2019-11-05 $16.12 $16.12 $16.05 $16.09 $13.50 10,578
2019-11-04 $15.99 $16.10 $15.99 $16.08 $13.49 23,914
2019-11-01 $15.92 $15.93 $15.89 $15.93 $13.37 17,600
2019-10-31 $15.95 $15.95 $15.82 $15.92 $13.36 6,279
2019-10-30 $15.90 $15.92 $15.80 $15.90 $13.34 16,037
2019-10-29 $16.03 $16.03 $15.72 $15.91 $13.35 17,676
2019-10-28 $16.00 $16.00 $15.94 $15.97 $13.40 5,700
2019-10-25 $15.96 $15.97 $15.93 $15.96 $13.39 2,580
2019-10-24 $15.98 $16.00 $15.93 $15.94 $13.37 21,405
2019-10-23 $16.00 $16.00 $15.92 $15.95 $13.38 12,988
2019-10-22 $15.93 $15.93 $15.87 $15.91 $13.35 10,912
2019-10-21 $15.91 $15.91 $15.82 $15.84 $13.29 4,604
2019-10-18 $15.72 $15.75 $15.69 $15.75 $13.22 11,756
2019-10-17 $15.67 $15.73 $15.67 $15.73 $13.20 14,459
2019-10-16 $15.69 $15.77 $15.67 $15.70 $13.17 3,155
2019-10-15 $15.73 $15.80 $15.70 $15.77 $13.15 7,128
2019-10-14 $15.59 $15.77 $15.59 $15.72 $13.11 5,719
2019-10-11 $15.66 $15.73 $15.59 $15.65 $13.05 10,240
2019-10-10 $15.50 $15.61 $15.46 $15.58 $12.99 12,164
2019-10-09 $15.62 $15.67 $15.54 $15.59 $13.00 3,988
2019-10-08 $15.82 $15.82 $15.55 $15.69 $13.09 25,568
2019-10-07 $15.64 $15.85 $15.64 $15.84 $13.21 4,098
2019-10-04 $15.74 $15.78 $15.71 $15.71 $13.10 2,923
2019-10-03 $15.75 $15.82 $15.70 $15.74 $13.13 8,203
2019-10-02 $15.98 $16.00 $15.73 $15.73 $13.12 7,336
2019-10-01 $15.96 $15.96 $15.82 $15.82 $13.19 3,749
2019-09-30 $15.96 $15.98 $15.95 $15.96 $13.31 2,517
2019-09-27 $15.83 $15.95 $15.82 $15.90 $13.26 1,719
2019-09-26 $15.84 $16.04 $15.81 $15.89 $13.25 14,941
2019-09-25 $15.75 $15.89 $15.75 $15.84 $13.21 22,291
2019-09-24 $15.94 $16.10 $15.83 $15.94 $13.29 6,146
2019-09-23 $16.11 $16.11 $15.90 $16.00 $13.34 37,304
2019-09-20 $16.00 $16.00 $15.92 $16.00 $13.34 7,791
2019-09-19 $15.97 $16.04 $15.85 $15.86 $13.23 54,849
2019-09-18 $16.01 $16.02 $15.89 $15.98 $13.33 11,956
2019-09-17 $15.98 $16.11 $15.95 $15.95 $13.30 16,647
2019-09-16 $16.04 $16.04 $15.93 $16.00 $13.34 10,674
2019-09-13 $16.12 $16.12 $15.99 $16.05 $13.36 5,020
2019-09-12 $16.00 $16.00 $15.83 $15.99 $13.31 12,375
2019-09-11 $16.00 $16.00 $15.93 $15.99 $13.31 4,248
2019-09-10 $15.65 $15.91 $15.65 $15.90 $13.23 14,931
2019-09-09 $15.54 $15.82 $15.54 $15.79 $13.14 13,677
2019-09-06 $15.65 $15.68 $15.58 $15.66 $13.03 3,913
2019-09-05 $15.55 $15.60 $15.52 $15.58 $12.96 38,725
2019-09-04 $15.44 $15.56 $15.44 $15.56 $12.95 19,765
2019-09-03 $15.35 $15.46 $15.34 $15.34 $12.76 38,376
2019-08-30 $15.44 $15.44 $15.34 $15.44 $12.85 3,963
2019-08-29 $15.35 $15.47 $15.27 $15.33 $12.76 18,733
2019-08-28 $15.04 $15.30 $15.01 $15.29 $12.72 10,301
2019-08-27 $15.17 $15.29 $15.14 $15.14 $12.60 8,375
2019-08-26 $15.39 $15.39 $15.08 $15.15 $12.61 9,146
2019-08-23 $15.28 $15.34 $15.19 $15.19 $12.64 8,104
2019-08-22 $15.25 $15.35 $15.18 $15.18 $12.63 12,814
2019-08-21 $15.23 $15.25 $15.17 $15.25 $12.69 6,942
2019-08-20 $15.15 $15.23 $15.08 $15.23 $12.67 18,471
2019-08-19 $15.22 $15.23 $15.13 $15.23 $12.67 8,805
2019-08-16 $15.15 $15.19 $15.01 $15.19 $12.64 12,980
2019-08-15 $15.44 $15.44 $15.29 $15.35 $12.77 12,514
2019-08-14 $15.35 $15.44 $15.32 $15.32 $12.75 4,044
2019-08-13 $15.43 $15.96 $15.40 $15.45 $12.86 17,425
2019-08-12 $15.54 $15.54 $15.41 $15.43 $12.84 7,409
2019-08-09 $15.51 $15.57 $15.40 $15.54 $12.93 6,269
2019-08-08 $15.60 $15.64 $15.45 $15.64 $13.01 5,355
2019-08-07 $15.62 $15.62 $15.42 $15.42 $12.83 19,131
2019-08-06 $15.66 $15.80 $15.54 $15.60 $12.98 10,473
2019-08-05 $15.93 $15.93 $15.35 $15.71 $13.07 11,575
2019-08-02 $16.06 $16.06 $15.96 $15.97 $13.29 4,294
2019-08-01 $16.08 $16.15 $15.99 $16.12 $13.41 12,003
2019-07-31 $16.06 $16.15 $16.01 $16.01 $13.32 9,173
2019-07-30 $16.17 $16.17 $16.04 $16.15 $13.44 9,217
2019-07-29 $16.14 $16.25 $16.11 $16.20 $13.48 10,322
2019-07-26 $16.22 $16.23 $16.14 $16.14 $13.43 5,798
2019-07-25 $16.22 $16.23 $16.19 $16.19 $13.47 1,650
2019-07-24 $16.28 $16.30 $16.27 $16.29 $13.55 936
2019-07-23 $16.19 $16.35 $16.19 $16.22 $13.50 6,830
2019-07-22 $16.32 $16.32 $16.17 $16.22 $13.50 6,423
2019-07-19 $16.37 $16.37 $16.26 $16.28 $13.55 7,062
2019-07-18 $16.38 $16.38 $16.20 $16.29 $13.55 4,705
2019-07-17 $16.26 $16.35 $16.25 $16.25 $13.52 13,584
2019-07-16 $16.41 $16.47 $16.36 $16.42 $13.66 4,355
2019-07-15 $16.48 $16.60 $16.48 $16.48 $13.62 10,200
2019-07-12 $16.32 $16.59 $16.28 $16.53 $13.66 8,499
2019-07-11 $16.31 $16.52 $16.28 $16.43 $13.58 3,251
2019-07-10 $16.48 $16.55 $16.41 $16.41 $13.56 10,582
2019-07-09 $16.45 $16.45 $16.32 $16.40 $13.55 2,107
2019-07-08 $16.32 $16.42 $16.32 $16.42 $13.57 7,032
2019-07-05 $16.45 $16.50 $16.39 $16.45 $13.59 7,086
2019-07-03 $16.22 $16.50 $16.22 $16.40 $13.55 6,592
2019-07-02 $16.23 $16.32 $16.22 $16.24 $13.42 5,790
2019-07-01 $16.30 $16.30 $16.22 $16.23 $13.41 15,388
2019-06-28 $16.23 $16.34 $16.23 $16.33 $13.49 6,474
2019-06-27 $16.27 $16.34 $16.23 $16.30 $13.47 3,951
2019-06-26 $16.30 $16.34 $16.22 $16.22 $13.40 9,572
2019-06-25 $16.40 $16.40 $16.05 $16.25 $13.43 8,442
2019-06-24 $16.39 $16.39 $16.16 $16.20 $13.39 8,595
2019-06-21 $16.36 $16.38 $16.31 $16.34 $13.50 5,556
2019-06-20 $16.34 $16.37 $16.19 $16.31 $13.48 8,803
2019-06-19 $16.07 $16.21 $16.02 $16.20 $13.39 8,890
2019-06-18 $15.96 $16.13 $15.96 $16.13 $13.33 11,388
2019-06-17 $15.87 $16.05 $15.87 $16.00 $13.22 9,361
2019-06-14 $16.17 $16.27 $16.01 $16.04 $13.15 7,811
2019-06-13 $16.11 $16.30 $16.11 $16.25 $13.32 8,472
2019-06-12 $16.21 $16.27 $16.21 $16.21 $13.29 9,383
2019-06-11 $16.25 $16.36 $16.25 $16.31 $13.37 8,801
2019-06-10 $16.08 $16.36 $16.08 $16.26 $13.33 11,122
2019-06-07 $16.03 $16.13 $16.03 $16.09 $13.19 771
2019-06-06 $16.12 $16.14 $15.93 $16.05 $13.16 952
2019-06-05 $16.07 $16.20 $16.02 $16.08 $13.18 5,077
2019-06-04 $16.13 $16.19 $15.98 $16.07 $13.17 13,776
2019-06-03 $15.99 $16.32 $15.85 $16.00 $13.12 14,621
2019-05-31 $15.79 $15.90 $15.79 $15.90 $13.04 3,247
2019-05-30 $15.85 $16.00 $15.85 $15.86 $13.00 9,575
2019-05-29 $16.09 $16.09 $15.80 $15.98 $13.10 9,003
2019-05-28 $16.03 $16.17 $15.95 $16.06 $13.17 15,455
2019-05-24 $16.02 $16.24 $16.01 $16.12 $13.22 4,994
2019-05-23 $16.11 $16.20 $15.94 $15.95 $13.08 6,937
2019-05-22 $16.38 $16.38 $16.19 $16.24 $13.31 7,292
2019-05-21 $16.20 $16.38 $16.20 $16.30 $13.36 17,081
2019-05-20 $16.32 $16.44 $16.20 $16.20 $13.28 7,744
2019-05-17 $16.35 $16.42 $16.21 $16.31 $13.37 11,222
2019-05-16 $16.31 $16.33 $16.21 $16.25 $13.32 4,592
2019-05-15 $16.27 $16.37 $16.27 $16.30 $13.29 8,884
2019-05-14 $16.37 $16.45 $16.28 $16.37 $13.35 6,739
2019-05-13 $16.41 $16.45 $16.26 $16.26 $13.26 5,287
2019-05-10 $16.33 $16.48 $16.20 $16.36 $13.34 24,632
2019-05-09 $16.25 $16.61 $16.25 $16.36 $13.34 3,875
2019-05-08 $16.39 $16.66 $16.33 $16.33 $13.32 7,125
2019-05-07 $16.55 $16.61 $16.42 $16.42 $13.39 9,334
2019-05-06 $16.33 $16.61 $16.33 $16.45 $13.41 14,965
2019-05-03 $16.38 $16.60 $16.38 $16.57 $13.51 11,281
2019-05-02 $16.44 $16.55 $16.30 $16.36 $13.34 18,251
2019-05-01 $16.60 $16.67 $16.48 $16.54 $13.49 27,919
2019-04-30 $16.58 $16.65 $16.52 $16.61 $13.54 4,257
2019-04-29 $16.68 $16.69 $16.51 $16.61 $13.54 8,893
2019-04-26 $16.57 $16.63 $16.57 $16.60 $13.54 4,780
2019-04-25 $16.60 $16.81 $16.51 $16.63 $13.56 4,492
2019-04-24 $16.60 $16.84 $16.60 $16.70 $13.62 9,582
2019-04-23 $16.56 $16.84 $16.56 $16.62 $13.55 7,361
2019-04-22 $16.71 $16.79 $16.49 $16.66 $13.58 11,199
2019-04-18 $16.75 $16.89 $16.51 $16.60 $13.54 16,576
2019-04-17 $16.70 $16.88 $16.57 $16.68 $13.60 23,161
2019-04-16 $16.88 $16.92 $16.62 $16.73 $13.64 4,055
2019-04-15 $16.90 $17.15 $16.81 $16.86 $13.75 13,021
2019-04-12 $17.02 $17.12 $16.90 $17.02 $13.88 6,726
2019-04-11 $16.90 $17.12 $16.82 $16.93 $13.80 13,949
2019-04-10 $16.79 $17.06 $16.79 $17.01 $13.87 13,610
2019-04-09 $17.10 $17.10 $16.83 $16.85 $13.74 1,679
2019-04-08 $17.11 $17.11 $16.93 $16.99 $13.85 3,823
2019-04-05 $17.05 $17.10 $16.85 $16.90 $13.78 9,859
2019-04-04 $16.95 $17.14 $16.80 $16.86 $13.75 33,110
2019-04-03 $16.94 $17.00 $16.90 $16.90 $13.78 8,273
2019-04-02 $16.69 $16.94 $16.69 $16.87 $13.76 15,828
2019-04-01 $16.67 $16.92 $16.46 $16.90 $13.78 34,549
2019-03-29 $16.80 $16.87 $16.72 $16.76 $13.67 7,210
2019-03-28 $16.69 $16.86 $16.63 $16.63 $13.56 12,983
2019-03-27 $16.80 $16.94 $16.78 $16.84 $13.73 9,024
2019-03-26 $16.71 $16.94 $16.63 $16.77 $13.67 4,278
2019-03-25 $16.72 $16.91 $16.44 $16.85 $13.74 12,746
2019-03-22 $16.87 $16.94 $16.82 $16.82 $13.71 8,881
2019-03-21 $16.88 $16.90 $16.70 $16.90 $13.78 19,687
2019-03-20 $16.72 $16.90 $16.72 $16.85 $13.74 12,105
2019-03-19 $16.81 $16.90 $16.71 $16.81 $13.70 18,621
2019-03-18 $16.72 $16.88 $16.65 $16.82 $13.71 17,518
2019-03-15 $16.86 $16.94 $16.71 $16.81 $13.66 23,595
2019-03-14 $16.63 $17.00 $16.62 $16.73 $13.59 10,909
2019-03-13 $16.59 $16.81 $16.59 $16.67 $13.55 5,117
2019-03-12 $16.72 $16.84 $16.54 $16.79 $13.64 7,976
2019-03-11 $16.83 $16.83 $16.47 $16.70 $13.57 12,685
2019-03-08 $16.52 $16.80 $16.52 $16.59 $13.48 5,614
2019-03-07 $16.83 $16.87 $16.69 $16.75 $13.61 2,196
2019-03-06 $16.97 $17.00 $16.66 $17.00 $13.81 9,161
2019-03-05 $16.70 $16.94 $16.70 $16.85 $13.69 2,874
2019-03-04 $16.99 $17.00 $16.64 $16.65 $13.53 27,681
2019-03-01 $17.00 $17.00 $16.80 $16.88 $13.72 6,883
2019-02-28 $16.77 $17.00 $16.77 $16.89 $13.72 4,934
2019-02-27 $16.84 $17.12 $16.81 $16.82 $13.67 12,504
2019-02-26 $17.19 $17.24 $16.87 $16.95 $13.77 4,305
2019-02-25 $17.27 $17.27 $16.93 $16.93 $13.75 7,230
2019-02-22 $16.95 $17.22 $16.95 $17.11 $13.90 47,983
2019-02-21 $17.00 $17.00 $16.85 $16.93 $13.75 4,190
2019-02-20 $16.93 $17.09 $16.93 $17.00 $13.81 9,968
2019-02-19 $17.03 $17.03 $16.98 $16.99 $13.80 4,441
2019-02-15 $16.93 $17.03 $16.90 $17.03 $13.73 3,631
2019-02-14 $16.90 $17.05 $16.88 $16.95 $13.67 7,223
2019-02-13 $16.88 $17.10 $16.88 $17.10 $13.79 11,775
2019-02-12 $17.05 $17.05 $16.86 $16.90 $13.63 7,645
2019-02-11 $16.99 $16.99 $16.70 $16.90 $13.63 4,541
2019-02-08 $17.00 $17.05 $16.82 $16.87 $13.60 2,090
2019-02-07 $17.00 $17.10 $16.98 $17.02 $13.72 5,285
2019-02-06 $17.00 $17.05 $16.96 $17.02 $13.72 3,755
2019-02-05 $17.00 $17.00 $16.60 $17.00 $13.71 5,581
2019-02-04 $17.06 $17.06 $16.55 $16.76 $13.51 14,026
2019-02-01 $16.70 $16.93 $16.65 $16.91 $13.64 38,186
2019-01-31 $16.60 $16.74 $16.60 $16.70 $13.47 16,488
2019-01-30 $16.52 $16.60 $16.45 $16.60 $13.39 8,086
2019-01-29 $16.49 $16.49 $16.37 $16.49 $13.30 8,085
2019-01-28 $16.36 $16.49 $16.36 $16.48 $13.29 6,689
2019-01-25 $16.36 $16.46 $16.11 $16.46 $13.27 4,234
2019-01-24 $16.16 $16.54 $16.08 $16.34 $13.18 8,402
2019-01-23 $16.19 $16.54 $16.07 $16.27 $13.12 6,605
2019-01-22 $16.32 $16.48 $16.01 $16.28 $13.13 45,955
2019-01-18 $16.44 $16.45 $16.32 $16.40 $13.22 14,839
2019-01-17 $16.17 $16.43 $16.03 $16.32 $13.16 9,892
2019-01-16 $16.11 $16.51 $16.11 $16.37 $13.20 66,770
2019-01-15 $16.11 $16.43 $16.11 $16.15 $12.98 18,543
2019-01-14 $16.03 $16.43 $16.03 $16.20 $13.02 8,564
2019-01-11 $16.41 $16.49 $15.97 $16.23 $13.05 11,445
2019-01-10 $16.05 $16.47 $16.05 $16.36 $13.15 10,023
2019-01-09 $16.16 $16.43 $16.16 $16.40 $13.18 7,348
2019-01-08 $16.12 $16.24 $15.96 $16.16 $12.99 14,166
2019-01-07 $15.88 $15.96 $15.74 $15.96 $12.83 5,566
2019-01-04 $15.15 $15.66 $15.15 $15.66 $12.59 4,913
2019-01-03 $15.49 $15.49 $15.19 $15.30 $12.30 8,414
2019-01-02 $14.98 $15.33 $14.98 $15.32 $12.32 34,961
2018-12-31 $15.15 $15.28 $15.00 $15.07 $12.11 26,363
2018-12-28 $15.00 $15.16 $15.00 $15.14 $12.17 6,552
2018-12-27 $15.43 $15.43 $14.90 $15.25 $12.16 13,090
2018-12-26 $14.99 $15.27 $14.66 $15.27 $12.18 35,770
2018-12-24 $15.27 $15.40 $14.75 $15.00 $11.96 4,889
2018-12-21 $15.27 $15.60 $14.88 $14.88 $11.87 30,325
2018-12-20 $15.46 $15.60 $15.30 $15.40 $12.28 16,465
2018-12-19 $15.57 $15.75 $15.50 $15.54 $12.40 131,890
2018-12-18 $16.04 $16.04 $15.59 $15.77 $12.58 45,342
2018-12-17 $16.01 $16.01 $15.65 $15.72 $12.54 31,706
2018-12-14 $16.10 $16.10 $15.84 $16.08 $12.82 8,200
2018-12-13 $16.20 $16.20 $16.07 $16.19 $12.91 5,875
2018-12-12 $15.04 $16.26 $13.89 $16.17 $12.90 26,830
2018-12-11 $16.20 $16.20 $16.04 $16.07 $12.82 11,262
2018-12-10 $16.31 $16.36 $16.03 $16.19 $12.91 23,074
2018-12-07 $16.21 $16.33 $16.04 $16.10 $12.84 6,814
2018-12-06 $15.91 $16.35 $15.91 $16.06 $12.81 11,175
2018-12-04 $16.40 $16.44 $16.10 $16.17 $12.90 6,333
2018-12-03 $16.19 $16.34 $16.05 $16.25 $12.96 19,630
2018-11-30 $16.05 $16.32 $16.05 $16.13 $12.86 11,592
2018-11-29 $16.15 $16.31 $16.04 $16.31 $13.01 24,430
2018-11-28 $16.13 $16.17 $15.91 $16.17 $12.90 19,849
2018-11-27 $16.16 $16.17 $15.94 $16.06 $12.81 9,605
2018-11-26 $16.25 $16.25 $15.93 $15.93 $12.70 7,322
2018-11-23 $16.15 $16.15 $16.04 $16.04 $12.79 1,336
2018-11-21 $16.07 $16.23 $16.07 $16.10 $12.84 10,217
2018-11-20 $16.20 $16.29 $16.07 $16.08 $12.82 12,821
2018-11-19 $16.15 $16.29 $16.14 $16.29 $12.99 17,646
2018-11-16 $16.34 $16.34 $16.21 $16.23 $12.94 8,194
2018-11-15 $16.52 $16.59 $16.37 $16.59 $13.11 5,650
2018-11-14 $16.60 $16.70 $16.41 $16.41 $12.97 3,068
2018-11-13 $16.58 $16.65 $16.58 $16.60 $13.12 4,379
2018-11-12 $16.85 $16.85 $16.61 $16.61 $13.13 1,212
2018-11-09 $16.75 $16.76 $16.71 $16.71 $13.21 2,089
2018-11-08 $16.80 $17.00 $16.56 $16.77 $13.25 13,335
2018-11-07 $16.73 $16.89 $16.73 $16.80 $13.28 11,878
2018-11-06 $16.61 $16.90 $16.61 $16.72 $13.21 4,675
2018-11-05 $16.66 $16.70 $16.64 $16.70 $13.20 7,237
2018-11-02 $16.69 $16.69 $16.63 $16.65 $13.16 3,404
2018-11-01 $16.46 $16.57 $16.45 $16.57 $13.09 38,187
2018-10-31 $16.39 $16.65 $16.37 $16.37 $12.94 5,572
2018-10-30 $16.61 $16.62 $16.36 $16.55 $13.08 15,978
2018-10-29 $16.64 $16.73 $16.40 $16.61 $13.13 3,253
2018-10-26 $16.40 $16.62 $16.40 $16.50 $13.04 4,907
2018-10-25 $16.55 $16.83 $16.45 $16.57 $13.09 10,583
2018-10-24 $16.52 $16.85 $16.47 $16.52 $13.06 11,052
2018-10-23 $16.73 $16.97 $16.40 $16.91 $13.36 13,205
2018-10-22 $17.00 $17.07 $16.64 $16.80 $13.28 10,848
2018-10-19 $16.97 $17.11 $16.65 $16.93 $13.38 3,276
2018-10-18 $16.99 $17.17 $16.84 $17.14 $13.55 5,802
2018-10-17 $17.05 $17.05 $16.76 $16.81 $13.28 5,776
2018-10-16 $16.32 $17.05 $16.32 $17.04 $13.47 30,632
2018-10-15 $16.75 $17.06 $16.36 $16.39 $12.89 11,811
2018-10-12 $16.84 $16.91 $16.35 $16.63 $13.07 11,150
2018-10-11 $16.95 $17.22 $16.77 $16.77 $13.18 5,535
2018-10-10 $17.04 $17.34 $16.95 $16.95 $13.33 9,553
2018-10-09 $17.00 $17.35 $17.00 $17.04 $13.40 10,060
2018-10-08 $17.10 $17.16 $17.00 $17.02 $13.38 9,679
2018-10-05 $17.10 $17.27 $17.10 $17.10 $13.44 6,906
2018-10-04 $17.33 $17.44 $17.10 $17.11 $13.45 11,328
2018-10-03 $17.27 $17.43 $17.27 $17.43 $13.70 1,572
2018-10-02 $17.29 $17.35 $17.22 $17.22 $13.54 14,640
2018-10-01 $17.40 $17.40 $17.32 $17.35 $13.64 5,040
2018-09-28 $17.37 $17.41 $17.33 $17.37 $13.66 855
2018-09-27 $17.41 $17.43 $17.34 $17.43 $13.70 4,161
2018-09-26 $17.37 $17.45 $17.30 $17.45 $13.72 6,524
2018-09-25 $17.40 $17.41 $17.25 $17.39 $13.67 7,330
2018-09-24 $17.40 $17.40 $17.25 $17.31 $13.61 10,575
2018-09-21 $17.40 $17.40 $17.36 $17.40 $13.68 2,491
2018-09-20 $17.35 $17.43 $17.33 $17.38 $13.66 8,216
2018-09-19 $17.25 $17.44 $17.22 $17.44 $13.71 7,397
2018-09-18 $17.34 $17.44 $17.26 $17.27 $13.58 5,584
2018-09-17 $17.24 $17.55 $17.24 $17.29 $13.59 9,419
2018-09-14 $17.33 $17.51 $17.29 $17.51 $13.71 3,666
2018-09-13 $17.27 $17.33 $17.25 $17.33 $13.57 12,762
2018-09-12 $17.16 $17.28 $17.15 $17.17 $13.45 11,566
2018-09-11 $17.33 $17.35 $17.10 $17.23 $13.49 9,074
2018-09-10 $17.13 $17.41 $17.13 $17.24 $13.50 6,280
2018-09-07 $17.03 $17.32 $17.03 $17.11 $13.40 9,266
2018-09-06 $17.44 $17.45 $17.11 $17.16 $13.44 13,841
2018-09-05 $17.29 $17.29 $17.15 $17.16 $13.44 5,010
2018-09-04 $17.28 $17.33 $17.23 $17.27 $13.53 32,070
2018-08-31 $17.32 $17.53 $17.32 $17.33 $13.57 4,763
2018-08-30 $17.54 $17.62 $17.48 $17.48 $13.69 11,999
2018-08-29 $17.68 $17.75 $17.48 $17.55 $13.74 17,662
2018-08-28 $17.60 $17.68 $17.50 $17.56 $13.75 12,580
2018-08-27 $17.73 $17.73 $17.60 $17.60 $13.78 6,843
2018-08-24 $17.58 $17.73 $17.54 $17.67 $13.84 8,593
2018-08-23 $17.52 $17.81 $17.52 $17.53 $13.73 10,912
2018-08-22 $17.71 $17.75 $17.55 $17.68 $13.85 8,930
2018-08-21 $17.49 $17.69 $17.47 $17.69 $13.85 14,843
2018-08-20 $17.64 $17.70 $17.39 $17.60 $13.78 7,946
2018-08-17 $17.33 $17.53 $17.33 $17.44 $13.66 2,454
2018-08-16 $17.35 $17.52 $17.19 $17.19 $13.46 11,442
2018-08-15 $17.24 $17.62 $17.24 $17.45 $13.56 8,099
2018-08-14 $17.38 $17.50 $17.33 $17.46 $13.57 21,342
2018-08-13 $17.50 $17.63 $17.09 $17.39 $13.52 14,259
2018-08-10 $17.60 $17.75 $17.55 $17.55 $13.64 10,292
2018-08-09 $17.64 $17.76 $17.61 $17.62 $13.69 11,080
2018-08-08 $17.78 $17.78 $17.65 $17.73 $13.78 3,313
2018-08-07 $17.70 $17.79 $17.66 $17.68 $13.74 5,955
2018-08-06 $17.65 $17.85 $17.65 $17.66 $13.73 6,861
2018-08-03 $17.60 $17.78 $17.60 $17.65 $13.72 2,951
2018-08-02 $17.60 $17.76 $17.60 $17.68 $13.74 7,011
2018-08-01 $17.65 $17.85 $17.65 $17.67 $13.73 8,310
2018-07-31 $17.73 $17.83 $17.64 $17.80 $13.83 13,223
2018-07-30 $17.68 $17.72 $17.62 $17.62 $13.69 3,508
2018-07-27 $17.76 $17.79 $17.66 $17.66 $13.73 5,248
2018-07-26 $17.61 $17.78 $17.61 $17.69 $13.75 36,233
2018-07-25 $17.49 $17.91 $17.49 $17.73 $13.78 16,064
2018-07-24 $17.79 $17.79 $17.56 $17.62 $13.69 11,562
2018-07-23 $17.72 $17.72 $17.54 $17.60 $13.68 3,324
2018-07-20 $17.75 $17.75 $17.54 $17.55 $13.64 8,326
2018-07-19 $17.49 $17.68 $17.49 $17.62 $13.69 10,875
2018-07-18 $17.54 $17.68 $17.51 $17.52 $13.62 4,565
2018-07-17 $17.74 $17.74 $17.49 $17.50 $13.60 5,936
2018-07-16 $17.78 $17.78 $17.42 $17.61 $13.69 7,746
2018-07-13 $17.69 $17.79 $17.60 $17.67 $13.67 11,547
2018-07-12 $17.63 $17.76 $17.58 $17.72 $13.71 5,950
2018-07-11 $17.75 $17.86 $17.42 $17.69 $13.69 7,930
2018-07-10 $17.80 $17.90 $17.80 $17.89 $13.84 23,254
2018-07-09 $17.67 $17.88 $17.67 $17.80 $13.77 16,343
2018-07-06 $17.80 $17.86 $17.75 $17.78 $13.76 14,180
2018-07-05 $17.46 $17.76 $17.42 $17.74 $13.72 8,672
2018-07-03 $17.40 $17.67 $17.40 $17.43 $13.49 5,980
2018-07-02 $17.30 $17.57 $17.30 $17.57 $13.60 25,102
2018-06-29 $17.37 $17.46 $17.34 $17.40 $13.46 10,796
2018-06-28 $17.27 $17.42 $17.27 $17.32 $13.40 5,934
2018-06-27 $17.37 $17.46 $17.20 $17.42 $13.48 4,090
2018-06-26 $17.40 $17.50 $17.20 $17.36 $13.43 25,731
2018-06-25 $17.67 $17.67 $17.50 $17.50 $13.54 2,800
2018-06-22 $17.53 $17.60 $17.38 $17.38 $13.45 7,751
2018-06-21 $17.45 $17.55 $17.33 $17.49 $13.53 6,014
2018-06-20 $17.32 $17.47 $17.32 $17.40 $13.46 19,071
2018-06-19 $17.55 $17.55 $17.30 $17.30 $13.39 6,345
2018-06-18 $17.28 $17.40 $17.28 $17.35 $13.43 7,073
2018-06-15 $17.75 $17.75 $17.55 $17.58 $13.50 3,874
2018-06-14 $17.80 $17.80 $17.50 $17.53 $13.46 9,700
2018-06-13 $17.59 $17.72 $17.59 $17.68 $13.58 9,213
2018-06-12 $17.63 $17.75 $17.63 $17.66 $13.56 3,921
2018-06-11 $17.61 $17.78 $17.58 $17.70 $13.59 13,173
2018-06-08 $17.57 $17.81 $17.57 $17.76 $13.64 7,906
2018-06-07 $17.91 $17.91 $17.70 $17.71 $13.60 6,205
2018-06-06 $17.92 $17.92 $17.67 $17.75 $13.63 8,127
2018-06-05 $17.63 $17.80 $17.63 $17.71 $13.60 15,190
2018-06-04 $17.82 $17.82 $17.55 $17.67 $13.57 19,293
2018-06-01 $17.81 $17.81 $17.49 $17.80 $13.67 9,337
2018-05-31 $17.52 $17.74 $17.45 $17.49 $13.43 9,846
2018-05-30 $17.42 $17.74 $17.33 $17.72 $13.61 10,821
2018-05-29 $17.49 $17.54 $17.37 $17.39 $13.35 12,644
2018-05-25 $17.34 $17.67 $17.34 $17.37 $13.34 7,818
2018-05-24 $17.41 $17.69 $17.33 $17.49 $13.43 3,982
2018-05-23 $17.54 $17.79 $17.45 $17.58 $13.50 5,673
2018-05-22 $17.43 $17.70 $17.37 $17.40 $13.36 7,353
2018-05-21 $17.52 $17.68 $17.34 $17.61 $13.52 3,971
2018-05-18 $17.52 $17.64 $17.44 $17.49 $13.43 1,547
2018-05-17 $17.57 $17.63 $17.26 $17.37 $13.34 11,445
2018-05-16 $17.52 $17.57 $17.23 $17.54 $13.47 8,746
2018-05-15 $17.47 $17.58 $17.41 $17.41 $13.28 5,823
2018-05-14 $17.74 $17.79 $17.41 $17.79 $13.57 9,179
2018-05-11 $17.55 $17.80 $17.36 $17.56 $13.40 37,540
2018-05-10 $17.40 $17.59 $17.24 $17.55 $13.39 31,664
2018-05-09 $17.50 $17.50 $17.15 $17.49 $13.34 15,069
2018-05-08 $17.39 $17.48 $17.28 $17.48 $13.34 14,364
2018-05-07 $17.21 $17.39 $17.12 $17.39 $13.27 15,293
2018-05-04 $17.26 $17.42 $17.12 $17.19 $13.12 3,906
2018-05-03 $17.47 $17.47 $17.12 $17.12 $13.06 15,036
2018-05-02 $17.22 $17.46 $17.22 $17.46 $13.32 6,106
2018-05-01 $17.47 $17.47 $17.22 $17.23 $13.15 36,384
2018-04-30 $17.47 $17.49 $17.21 $17.36 $13.25 16,389
2018-04-27 $17.35 $17.48 $17.19 $17.45 $13.31 10,174
2018-04-26 $17.21 $17.36 $17.10 $17.10 $13.05 13,343
2018-04-25 $17.19 $17.33 $17.11 $17.12 $13.06 9,486
2018-04-24 $17.50 $17.50 $17.27 $17.30 $13.20 17,761
2018-04-23 $17.49 $17.50 $17.33 $17.48 $13.34 25,460
2018-04-20 $17.31 $17.47 $17.31 $17.46 $13.32 6,367
2018-04-19 $17.50 $17.50 $17.35 $17.41 $13.28 11,572
2018-04-18 $17.42 $17.50 $17.42 $17.48 $13.34 7,563
2018-04-17 $17.41 $17.46 $17.22 $17.42 $13.29 10,910
2018-04-16 $17.34 $17.50 $17.25 $17.45 $13.31 37,737
2018-04-13 $17.41 $17.44 $17.17 $17.43 $13.22 387,944
2018-04-12 $17.34 $17.38 $17.18 $17.38 $13.18 69,934
2018-04-11 $17.22 $17.45 $17.11 $17.18 $13.03 21,761
2018-04-10 $17.09 $17.35 $17.06 $17.34 $13.15 27,101
2018-04-09 $17.20 $17.44 $17.13 $17.13 $12.99 7,591
2018-04-06 $17.29 $17.51 $17.23 $17.23 $13.07 8,491
2018-04-05 $17.17 $17.30 $17.14 $17.30 $13.12 13,106
2018-04-04 $17.03 $17.27 $17.03 $17.27 $13.10 5,039
2018-04-03 $17.18 $17.38 $17.05 $17.26 $13.09 17,112
2018-04-02 $17.01 $17.28 $17.01 $17.06 $12.94 13,749
2018-03-29 $17.01 $17.30 $17.01 $17.10 $12.97 14,453
2018-03-28 $17.03 $17.25 $17.02 $17.03 $12.92 7,412
2018-03-27 $17.23 $17.23 $17.01 $17.02 $12.91 13,777
2018-03-26 $17.47 $17.47 $17.00 $17.03 $12.92 22,392
2018-03-23 $17.32 $17.32 $17.04 $17.27 $13.10 6,486
2018-03-22 $17.07 $17.39 $17.07 $17.27 $13.10 4,909
2018-03-21 $17.24 $17.24 $17.10 $17.19 $13.04 14,373
2018-03-20 $17.27 $17.32 $17.08 $17.12 $12.99 5,157
2018-03-19 $17.14 $17.44 $17.14 $17.32 $13.14 7,740
2018-03-16 $17.32 $17.39 $17.24 $17.36 $13.17 21,015
2018-03-15 $17.57 $17.70 $17.39 $17.47 $13.16 11,180
2018-03-14 $17.60 $17.73 $17.59 $17.60 $13.26 6,842
2018-03-13 $17.75 $17.76 $17.58 $17.65 $13.30 49,221
2018-03-12 $17.41 $17.77 $17.41 $17.63 $13.29 11,316
2018-03-09 $17.61 $17.63 $17.47 $17.63 $13.29 5,318
2018-03-08 $17.65 $17.65 $17.43 $17.55 $13.22 14,318
2018-03-07 $17.36 $17.57 $17.36 $17.56 $13.23 25,026
2018-03-06 $17.65 $17.65 $17.33 $17.43 $13.13 24,992
2018-03-05 $17.35 $17.64 $17.35 $17.61 $13.27 35,154
2018-03-02 $17.27 $17.67 $17.25 $17.48 $13.17 25,947
2018-03-01 $17.38 $17.70 $17.31 $17.40 $13.11 88,726
2018-02-28 $17.50 $17.72 $17.50 $17.51 $13.19 16,372
2018-02-27 $17.55 $17.98 $17.52 $17.53 $13.21 17,202
2018-02-26 $17.83 $17.85 $17.38 $17.74 $13.37 41,227
2018-02-23 $17.54 $17.77 $17.54 $17.61 $13.27 16,967
2018-02-22 $17.60 $17.76 $17.38 $17.47 $13.16 32,651
2018-02-21 $17.77 $17.81 $17.60 $17.66 $13.31 11,836
2018-02-20 $17.60 $17.85 $17.60 $17.72 $13.35 39,246
2018-02-16 $17.72 $17.96 $17.60 $17.81 $13.42 44,063
2018-02-15 $17.76 $18.25 $17.54 $17.94 $13.43 150,814
2018-02-14 $17.83 $18.00 $17.42 $17.98 $13.46 1,184,145
2018-02-13 $17.50 $17.78 $17.32 $17.73 $13.27 23,909
2018-02-12 $17.68 $17.68 $17.16 $17.58 $13.16 15,307
2018-02-09 $17.60 $17.67 $16.98 $17.34 $12.98 41,001
2018-02-08 $17.89 $17.89 $17.59 $17.64 $13.21 10,948
2018-02-07 $17.80 $17.95 $17.78 $17.93 $13.42 28,212
2018-02-06 $17.49 $18.00 $17.37 $17.85 $13.36 17,196
2018-02-05 $18.19 $18.29 $17.58 $17.97 $13.45 19,213
2018-02-02 $18.45 $18.64 $18.25 $18.25 $13.66 13,161
2018-02-01 $18.39 $18.53 $18.36 $18.44 $13.81 27,963
2018-01-31 $18.61 $18.94 $18.32 $18.36 $13.75 15,063
2018-01-30 $18.69 $18.81 $18.60 $18.63 $13.95 14,526
2018-01-29 $18.85 $18.92 $18.68 $18.68 $13.99 18,582
2018-01-26 $18.81 $19.17 $18.80 $18.85 $14.11 22,175
2018-01-25 $19.02 $19.24 $18.80 $18.87 $14.13 24,308
2018-01-24 $18.79 $19.01 $18.71 $18.96 $14.20 30,709
2018-01-23 $18.94 $18.94 $18.58 $18.93 $14.17 55,078
2018-01-22 $18.70 $18.99 $18.58 $18.93 $14.17 24,040
2018-01-19 $18.53 $18.67 $18.52 $18.64 $13.96 16,603
2018-01-18 $18.80 $18.93 $18.46 $18.62 $13.94 127,763
2018-01-17 $18.84 $18.88 $18.40 $18.77 $14.05 45,301
2018-01-16 $18.99 $18.99 $18.76 $18.88 $14.14 25,821
2018-01-12 $18.65 $18.99 $18.63 $18.96 $14.18 18,493
2018-01-11 $18.68 $18.78 $18.25 $18.74 $14.02 15,917
2018-01-10 $18.42 $18.84 $18.42 $18.83 $14.09 29,259
2018-01-09 $18.55 $18.89 $18.55 $18.59 $13.91 28,150
2018-01-08 $18.83 $18.83 $18.43 $18.60 $13.91 24,168
2018-01-05 $18.70 $18.94 $18.70 $18.78 $14.05 27,945
2018-01-04 $18.70 $18.83 $18.50 $18.77 $14.04 30,979
2018-01-03 $18.41 $18.85 $18.36 $18.70 $13.99 127,958
2018-01-02 $18.05 $18.57 $18.05 $18.33 $13.71 1,177,779
2017-12-29 $17.99 $18.07 $17.98 $17.99 $13.46 27,408
2017-12-28 $17.93 $18.06 $17.91 $18.06 $13.51 88,571
2017-12-27 $17.88 $18.01 $17.88 $17.99 $13.46 13,770
2017-12-26 $17.96 $17.96 $17.91 $17.96 $13.43 15,214
2017-12-22 $18.00 $18.11 $18.00 $18.04 $13.41 25,773
2017-12-21 $18.00 $18.15 $18.00 $18.02 $13.39 17,540
2017-12-20 $18.05 $18.07 $18.00 $18.00 $13.38 29,368
2017-12-19 $18.04 $18.23 $17.98 $17.98 $13.36 45,657
2017-12-18 $17.99 $18.12 $17.99 $18.12 $13.47 13,194
2017-12-15 $17.95 $18.00 $17.89 $18.00 $13.38 15,643
2017-12-14 $17.87 $18.00 $17.83 $17.95 $13.34 42,348
2017-12-13 $17.89 $17.99 $17.81 $17.99 $13.37 20,225
2017-12-12 $17.92 $18.00 $17.92 $17.99 $13.37 13,026
2017-12-11 $17.88 $17.99 $17.86 $17.97 $13.36 29,245
2017-12-08 $17.97 $17.97 $17.92 $17.93 $13.33 12,003
2017-12-07 $17.86 $17.98 $17.82 $17.88 $13.29 19,131
2017-12-06 $17.98 $17.98 $17.74 $17.89 $13.30 26,051
2017-12-05 $17.79 $17.97 $17.77 $17.80 $13.23 27,094
2017-12-04 $17.79 $17.97 $17.78 $17.89 $13.30 12,632
2017-12-01 $17.80 $17.80 $17.51 $17.80 $13.23 51,261
2017-11-30 $17.65 $17.80 $17.65 $17.80 $13.23 21,323
2017-11-29 $17.77 $17.78 $17.75 $17.76 $13.20 67,054
2017-11-28 $17.73 $17.83 $17.73 $17.83 $13.25 45,613
2017-11-27 $17.79 $17.89 $17.78 $17.80 $13.23 50,723
2017-11-24 $17.99 $17.99 $17.74 $17.74 $13.19 4,447
2017-11-22 $17.99 $17.99 $17.75 $17.85 $13.27 15,726
2017-11-21 $17.74 $17.93 $17.74 $17.93 $13.33 25,573
2017-11-20 $17.94 $17.99 $17.69 $17.91 $13.31 18,638
2017-11-17 $17.99 $17.99 $17.76 $17.84 $13.26 14,189
2017-11-16 $17.83 $18.04 $17.79 $17.81 $13.24 12,644
2017-11-15 $17.88 $18.24 $17.80 $17.83 $13.16 15,044
2017-11-14 $18.00 $18.18 $17.90 $17.92 $13.23 27,986
2017-11-13 $18.06 $18.22 $18.04 $18.11 $13.37 14,078
2017-11-10 $18.10 $18.25 $18.05 $18.08 $13.35 13,538
2017-11-09 $18.07 $18.25 $18.05 $18.11 $13.37 7,094
2017-11-08 $18.16 $18.25 $18.03 $18.25 $13.47 10,470
2017-11-07 $18.07 $18.32 $18.07 $18.16 $13.41 24,965
2017-11-06 $18.09 $18.31 $18.03 $18.22 $13.45 39,080
2017-11-03 $18.09 $18.15 $18.08 $18.15 $13.40 7,173
2017-11-02 $18.12 $18.14 $18.11 $18.13 $13.39 5,262
2017-11-01 $18.22 $18.22 $18.01 $18.14 $13.39 11,596
2017-10-31 $18.00 $18.14 $18.00 $18.14 $13.39 24,310
2017-10-30 $18.09 $18.13 $18.00 $18.02 $13.30 15,660
2017-10-27 $18.01 $18.26 $18.00 $18.09 $13.36 19,774
2017-10-26 $18.26 $18.30 $18.00 $18.00 $13.29 25,457
2017-10-25 $18.05 $18.14 $18.01 $18.09 $13.36 29,978
2017-10-24 $18.30 $18.39 $18.16 $18.25 $13.47 30,611
2017-10-23 $18.21 $18.36 $18.16 $18.24 $13.47 20,105
2017-10-20 $18.36 $18.49 $18.21 $18.22 $13.45 34,888
2017-10-19 $18.41 $18.56 $18.36 $18.37 $13.56 28,225
2017-10-18 $18.20 $18.55 $18.20 $18.42 $13.60 27,040
2017-10-17 $18.39 $18.56 $18.26 $18.42 $13.60 27,810
2017-10-16 $18.42 $18.67 $18.34 $18.49 $13.65 20,423
2017-10-13 $18.56 $18.61 $18.37 $18.60 $13.67 23,674
2017-10-12 $18.48 $18.57 $18.34 $18.57 $13.65 16,679
2017-10-11 $18.37 $18.49 $18.26 $18.48 $13.58 27,513
2017-10-10 $18.44 $18.44 $18.25 $18.39 $13.51 17,008
2017-10-09 $18.37 $18.43 $18.23 $18.37 $13.50 10,259
2017-10-06 $18.41 $18.41 $18.24 $18.37 $13.50 19,488
2017-10-05 $18.48 $18.49 $18.35 $18.42 $13.54 15,610
2017-10-04 $18.41 $18.47 $18.32 $18.41 $13.53 26,842
2017-10-03 $18.35 $18.49 $18.26 $18.29 $13.44 17,302
2017-10-02 $18.39 $18.39 $18.23 $18.38 $13.51 17,424
2017-09-29 $18.33 $18.40 $18.23 $18.29 $13.44 25,066
2017-09-28 $18.27 $18.47 $18.12 $18.20 $13.38 74,458
2017-09-27 $18.32 $18.47 $17.75 $18.24 $13.40 61,442
2017-09-26 $18.31 $18.47 $18.26 $18.38 $13.51 15,375
2017-09-25 $18.35 $18.44 $18.27 $18.29 $13.44 7,406
2017-09-22 $18.27 $18.43 $18.27 $18.36 $13.49 10,642
2017-09-21 $18.26 $18.40 $18.26 $18.39 $13.51 81,013
2017-09-20 $18.50 $18.50 $18.31 $18.41 $13.53 13,818
2017-09-19 $18.42 $18.52 $18.26 $18.39 $13.51 13,876
2017-09-18 $18.44 $18.44 $18.26 $18.37 $13.50 19,797
2017-09-15 $18.46 $18.53 $18.45 $18.50 $13.53 7,854
2017-09-14 $18.43 $18.51 $18.36 $18.45 $13.49 16,575
2017-09-13 $18.36 $18.42 $18.35 $18.36 $13.43 13,562
2017-09-12 $18.33 $18.41 $18.26 $18.29 $13.38 9,745
2017-09-11 $18.29 $18.43 $18.25 $18.40 $13.46 7,857
2017-09-08 $18.37 $18.43 $18.24 $18.34 $13.41 87,379
2017-09-07 $18.44 $18.44 $18.31 $18.35 $13.42 7,779
2017-09-06 $18.27 $18.41 $18.27 $18.41 $13.46 11,148
2017-09-05 $18.44 $18.45 $18.25 $18.25 $13.35 83,390
2017-09-01 $18.39 $18.39 $18.23 $18.26 $13.35 19,614
2017-08-31 $18.21 $18.39 $18.10 $18.38 $13.44 19,984
2017-08-30 $18.10 $18.25 $18.10 $18.11 $13.24 11,276
2017-08-29 $18.10 $18.25 $18.05 $18.11 $13.24 10,286
2017-08-28 $18.20 $18.24 $18.01 $18.03 $13.19 27,558
2017-08-25 $18.07 $18.22 $18.01 $18.21 $13.32 24,451
2017-08-24 $18.13 $18.15 $18.05 $18.14 $13.27 19,016
2017-08-23 $18.03 $18.14 $17.90 $18.11 $13.24 26,192
2017-08-22 $17.98 $18.15 $17.91 $18.12 $13.25 23,279
2017-08-21 $17.96 $18.12 $17.95 $18.00 $13.16 18,416
2017-08-18 $17.99 $18.10 $17.88 $17.95 $13.13 28,052
2017-08-17 $18.02 $18.18 $17.89 $17.89 $13.08 36,615
2017-08-16 $18.06 $18.21 $17.91 $18.02 $13.18 27,718
2017-08-15 $18.23 $18.47 $18.11 $18.21 $13.21 27,271
2017-08-14 $18.25 $18.30 $18.12 $18.20 $13.20 17,346
2017-08-11 $18.16 $18.37 $18.00 $18.17 $13.18 21,900
2017-08-10 $18.28 $18.31 $18.19 $18.26 $13.25 13,810
2017-08-09 $18.29 $18.33 $18.26 $18.32 $13.29 16,829
2017-08-08 $18.34 $18.37 $18.18 $18.26 $13.25 16,127
2017-08-07 $18.32 $18.41 $18.30 $18.41 $13.35 11,554
2017-08-04 $18.30 $18.42 $18.26 $18.30 $13.28 5,666
2017-08-03 $18.31 $18.56 $18.23 $18.23 $13.22 17,251
2017-08-02 $18.32 $18.53 $18.24 $18.24 $13.23 27,673
2017-08-01 $18.40 $18.57 $18.21 $18.29 $13.27 28,345
2017-07-31 $18.38 $18.48 $18.15 $18.39 $13.34 22,761
2017-07-28 $18.35 $18.53 $18.31 $18.33 $13.30 13,080
2017-07-27 $18.62 $18.62 $18.29 $18.45 $13.38 7,282
2017-07-26 $18.44 $18.50 $18.31 $18.44 $13.38 8,369
2017-07-25 $18.40 $18.44 $18.27 $18.44 $13.38 15,806
2017-07-24 $18.40 $18.41 $18.25 $18.41 $13.36 41,517
2017-07-21 $18.39 $18.49 $18.20 $18.30 $13.28 8,331
2017-07-20 $18.27 $18.51 $18.27 $18.39 $13.34 13,953
2017-07-19 $18.39 $18.54 $18.19 $18.22 $13.22 9,535
2017-07-18 $18.44 $18.48 $18.13 $18.18 $13.19 12,062
2017-07-17 $18.17 $18.55 $18.07 $18.13 $13.15 22,628
2017-07-14 $18.30 $18.51 $18.11 $18.32 $13.22 12,417
2017-07-13 $18.34 $18.36 $18.00 $18.27 $13.18 12,902
2017-07-12 $18.06 $18.38 $18.06 $18.37 $13.25 28,062
2017-07-11 $18.05 $18.18 $18.03 $18.15 $13.09 11,035
2017-07-10 $18.13 $18.20 $18.05 $18.05 $13.02 10,313
2017-07-07 $18.51 $18.51 $18.03 $18.17 $13.11 12,144
2017-07-06 $18.11 $18.39 $18.01 $18.03 $13.01 17,700
2017-07-05 $18.40 $18.55 $18.11 $18.11 $13.07 24,821
2017-07-03 $18.40 $18.52 $18.36 $18.40 $13.27 11,312
2017-06-30 $18.31 $18.40 $18.22 $18.30 $13.20 30,636
2017-06-29 $18.53 $18.53 $18.11 $18.11 $13.07 9,716
2017-06-28 $18.12 $18.55 $18.10 $18.46 $13.32 21,713
2017-06-27 $18.31 $18.37 $18.10 $18.17 $13.11 12,757
2017-06-26 $18.25 $18.40 $18.21 $18.31 $13.21 34,370
2017-06-23 $17.97 $18.18 $17.97 $18.14 $13.09 21,284
2017-06-22 $17.90 $18.18 $17.90 $18.02 $13.00 24,167
2017-06-21 $18.12 $18.43 $17.86 $17.96 $12.96 26,963
2017-06-20 $18.13 $18.34 $18.04 $18.04 $13.01 10,352
2017-06-19 $18.26 $18.67 $18.12 $18.12 $13.07 12,539
2017-06-16 $18.30 $18.48 $18.14 $18.14 $13.09 15,616
2017-06-15 $18.61 $18.68 $18.48 $18.48 $13.13 16,991
2017-06-14 $18.77 $18.92 $18.66 $18.88 $13.42 12,111
2017-06-13 $18.65 $18.70 $18.57 $18.70 $13.29 17,448
2017-06-12 $18.51 $18.62 $18.48 $18.62 $13.23 13,653
2017-06-09 $18.50 $18.58 $18.46 $18.58 $13.20 12,778
2017-06-08 $18.58 $18.59 $18.47 $18.47 $13.12 6,422
2017-06-07 $18.49 $18.60 $18.49 $18.52 $13.16 9,573
2017-06-06 $18.49 $18.57 $18.47 $18.57 $13.19 13,705
2017-06-05 $18.51 $18.58 $18.47 $18.47 $13.12 14,856
2017-06-02 $18.52 $18.59 $18.47 $18.54 $13.17 6,619
2017-06-01 $18.50 $18.62 $18.33 $18.57 $13.19 21,177
2017-05-31 $18.52 $18.61 $18.31 $18.39 $13.07 20,959
2017-05-30 $18.61 $18.61 $18.45 $18.45 $13.11 13,145
2017-05-26 $18.62 $18.62 $18.50 $18.58 $13.20 9,229
2017-05-25 $18.61 $18.62 $18.46 $18.49 $13.14 13,774
2017-05-24 $18.53 $18.62 $18.41 $18.62 $13.23 20,059
2017-05-23 $18.53 $18.62 $18.37 $18.54 $13.17 26,206
2017-05-22 $18.62 $18.62 $18.34 $18.39 $13.07 17,270
2017-05-19 $18.43 $18.63 $18.33 $18.46 $13.12 11,943
2017-05-18 $18.37 $18.62 $18.31 $18.32 $13.02 31,813
2017-05-17 $18.54 $18.62 $18.41 $18.46 $13.12 13,865
2017-05-16 $18.56 $18.63 $18.45 $18.59 $13.21 20,921
2017-05-15 $18.60 $18.62 $18.48 $18.62 $13.20 10,036
2017-05-12 $18.40 $18.57 $18.40 $18.55 $13.15 12,889
2017-05-11 $18.52 $18.52 $18.42 $18.52 $13.13 15,651
2017-05-10 $18.50 $18.64 $18.41 $18.57 $13.16 23,587
2017-05-09 $18.58 $18.73 $18.55 $18.55 $13.15 5,806
2017-05-08 $18.59 $18.74 $18.42 $18.42 $13.06 11,491
2017-05-05 $18.51 $18.75 $18.43 $18.72 $13.27 11,970
2017-05-04 $18.58 $18.76 $18.40 $18.47 $13.09 21,197
2017-05-03 $18.71 $18.96 $18.61 $18.65 $13.22 13,870
2017-05-02 $18.53 $19.01 $18.50 $18.62 $13.20 34,796
2017-05-01 $18.46 $18.62 $18.46 $18.60 $13.18 20,061
2017-04-28 $18.56 $18.61 $18.50 $18.55 $13.15 4,039
2017-04-27 $18.51 $18.61 $18.47 $18.54 $13.14 15,605
2017-04-26 $18.62 $18.62 $18.42 $18.55 $13.15 17,778
2017-04-25 $18.59 $18.61 $18.42 $18.61 $13.19 17,191
2017-04-24 $18.63 $18.63 $18.43 $18.43 $13.06 32,477
2017-04-21 $18.49 $18.49 $18.40 $18.46 $13.08 8,741
2017-04-20 $18.38 $18.48 $18.37 $18.48 $13.10 26,482
2017-04-19 $18.38 $18.41 $18.37 $18.37 $13.02 6,211
2017-04-18 $18.39 $18.44 $18.37 $18.37 $13.02 12,423
2017-04-17 $18.43 $18.49 $18.39 $18.40 $13.04 21,258
2017-04-13 $18.57 $18.70 $18.43 $18.45 $13.04 70,219
2017-04-12 $18.48 $18.67 $18.46 $18.49 $13.07 44,993
2017-04-11 $18.46 $18.74 $18.44 $18.58 $13.13 42,172
2017-04-10 $18.43 $18.50 $18.43 $18.43 $13.03 22,376
2017-04-07 $18.51 $18.62 $18.42 $18.43 $13.03 24,975
2017-04-06 $18.52 $18.68 $18.48 $18.52 $13.09 13,646
2017-04-05 $18.64 $18.70 $18.55 $18.60 $13.14 11,354
2017-04-04 $18.57 $18.70 $18.50 $18.63 $13.17 22,572
2017-04-03 $18.55 $18.75 $18.54 $18.75 $13.25 18,326
2017-03-31 $18.52 $18.75 $18.52 $18.72 $13.23 17,654
2017-03-30 $18.55 $18.75 $18.55 $18.67 $13.19 13,747
2017-03-29 $18.56 $18.66 $18.48 $18.62 $13.16 17,800
2017-03-28 $18.37 $18.68 $18.37 $18.46 $13.05 28,603
2017-03-27 $18.55 $18.66 $18.39 $18.66 $13.19 10,355
2017-03-24 $18.72 $18.72 $18.50 $18.50 $13.07 7,796
2017-03-23 $18.62 $18.69 $18.50 $18.50 $13.07 7,042
2017-03-22 $18.57 $18.91 $18.50 $18.51 $13.08 19,345
2017-03-21 $18.56 $18.94 $18.50 $18.50 $13.07 14,641
2017-03-20 $18.66 $18.69 $18.50 $18.67 $13.19 14,994
2017-03-17 $18.50 $18.64 $18.50 $18.59 $13.14 34,465
2017-03-16 $18.57 $18.75 $18.30 $18.52 $13.09 25,887
2017-03-15 $18.35 $18.55 $18.35 $18.43 $12.97 6,273
2017-03-14 $18.46 $18.74 $18.32 $18.33 $12.90 32,609
2017-03-13 $18.36 $18.69 $18.36 $18.38 $12.94 29,816
2017-03-10 $18.45 $18.79 $18.32 $18.35 $12.92 96,842
2017-03-09 $18.50 $18.87 $18.33 $18.38 $12.94 57,174
2017-03-08 $18.69 $18.78 $18.47 $18.53 $13.04 89,903
2017-03-07 $18.92 $18.99 $18.67 $18.71 $13.17 57,547
2017-03-06 $18.96 $18.97 $18.75 $18.76 $13.20 63,234
2017-03-03 $18.98 $19.00 $18.96 $18.99 $13.37 7,784
2017-03-02 $19.00 $19.03 $18.98 $18.98 $13.36 26,339
2017-03-01 $18.96 $19.06 $18.92 $19.06 $13.42 26,655
2017-02-28 $19.05 $19.05 $18.95 $18.96 $13.34 29,973
2017-02-27 $19.15 $19.15 $18.91 $19.08 $13.43 96,995
2017-02-24 $19.14 $19.20 $19.05 $19.14 $13.47 35,060
2017-02-23 $19.13 $19.21 $19.11 $19.16 $13.49 28,871
2017-02-22 $19.10 $19.21 $19.10 $19.12 $13.46 28,552
2017-02-21 $19.14 $19.19 $19.10 $19.15 $13.48 56,220
2017-02-17 $19.23 $19.23 $19.13 $19.21 $13.52 25,541
2017-02-16 $19.27 $19.34 $19.18 $19.23 $13.53 70,318
2017-02-15 $19.11 $19.30 $19.10 $19.28 $13.51 26,820
2017-02-14 $19.28 $19.28 $19.11 $19.16 $13.43 17,939
2017-02-13 $19.07 $19.22 $19.02 $19.16 $13.43 18,298
2017-02-10 $19.24 $19.24 $19.00 $19.20 $13.46 18,259
2017-02-09 $19.13 $19.15 $19.02 $19.12 $13.40 12,954
2017-02-08 $19.11 $19.18 $19.00 $19.02 $13.33 81,741
2017-02-07 $19.19 $19.25 $19.14 $19.14 $13.42 15,795
2017-02-06 $19.20 $19.30 $19.15 $19.24 $13.49 16,517
2017-02-03 $19.23 $19.23 $19.01 $19.18 $13.44 38,102
2017-02-02 $19.00 $19.12 $19.00 $19.11 $13.39 38,126
2017-02-01 $18.91 $19.09 $18.82 $19.07 $13.37 18,252
2017-01-31 $19.02 $19.11 $18.88 $19.03 $13.34 74,457
2017-01-30 $19.06 $19.13 $18.82 $19.02 $13.33 99,413
2017-01-27 $19.01 $19.16 $18.95 $18.96 $13.29 58,518
2017-01-26 $19.00 $19.19 $19.00 $19.14 $13.42 13,307
2017-01-25 $19.07 $19.21 $18.96 $19.12 $13.40 37,265
2017-01-24 $18.89 $19.04 $18.84 $18.97 $13.30 13,190
2017-01-23 $18.97 $19.07 $18.77 $18.92 $13.26 25,584
2017-01-20 $19.03 $19.04 $18.85 $18.90 $13.25 9,417
2017-01-19 $18.87 $19.00 $18.64 $18.69 $13.10 158,820
2017-01-18 $19.99 $19.99 $18.81 $19.01 $13.32 164,118
2017-01-17 $18.82 $19.15 $18.82 $19.10 $13.39 27,038
2017-01-13 $18.92 $18.92 $18.78 $18.91 $13.23 18,741
2017-01-12 $18.85 $18.92 $18.75 $18.90 $13.23 9,026
2017-01-11 $18.81 $18.96 $18.74 $18.93 $13.25 14,604
2017-01-10 $18.81 $18.91 $18.74 $18.83 $13.18 43,499
2017-01-09 $18.88 $18.94 $18.65 $18.88 $13.21 6,882
2017-01-06 $18.75 $18.99 $18.69 $18.79 $13.15 92,721
2017-01-05 $18.86 $18.99 $18.60 $18.74 $13.12 81,825
2017-01-04 $18.64 $18.86 $18.27 $18.67 $13.07 218,022
2017-01-03 $18.44 $18.57 $18.20 $18.51 $12.95 41,044
2016-12-30 $18.26 $18.85 $18.26 $18.43 $12.90 101,096
2016-12-29 $18.35 $18.68 $18.24 $18.36 $12.85 92,938
2016-12-28 $18.42 $18.88 $18.22 $18.35 $12.84 153,839
2016-12-27 $18.48 $18.65 $18.38 $18.53 $12.88 23,301
2016-12-23 $18.66 $18.67 $18.40 $18.53 $12.88 123,778
2016-12-22 $18.54 $18.65 $18.40 $18.41 $12.80 45,125
2016-12-21 $18.39 $18.61 $18.37 $18.43 $12.81 33,018
2016-12-20 $18.44 $18.64 $18.34 $18.44 $12.82 39,278
2016-12-19 $18.54 $18.63 $18.37 $18.50 $12.86 75,879
2016-12-16 $18.83 $18.83 $18.27 $18.34 $12.75 63,954
2016-12-15 $18.42 $18.52 $18.31 $18.45 $12.83 72,234
2016-12-14 $18.75 $18.79 $18.30 $18.39 $12.79 63,479
2016-12-13 $18.71 $18.86 $18.52 $18.80 $13.07 134,215
2016-12-12 $18.66 $18.78 $18.50 $18.51 $12.87 46,569
2016-12-09 $18.50 $18.63 $18.42 $18.59 $12.92 40,540
2016-12-08 $18.45 $18.55 $18.32 $18.53 $12.88 84,643
2016-12-07 $18.18 $18.40 $18.18 $18.35 $12.76 171,292
2016-12-06 $18.12 $18.28 $18.12 $18.23 $12.67 18,791
2016-12-05 $17.91 $18.12 $17.91 $18.08 $12.57 75,028
2016-12-02 $17.95 $17.99 $17.86 $17.94 $12.47 33,877
2016-12-01 $18.02 $18.02 $17.86 $17.87 $12.42 100,745
2016-11-30 $17.75 $17.98 $17.75 $17.98 $12.50 49,626
2016-11-29 $17.81 $17.90 $17.69 $17.71 $12.31 63,893
2016-11-28 $17.79 $17.88 $17.70 $17.76 $12.35 37,402
2016-11-25 $18.05 $18.19 $17.82 $17.85 $12.41 7,042
2016-11-23 $17.99 $17.99 $17.85 $17.87 $12.42 23,792
2016-11-22 $18.06 $18.23 $17.89 $18.06 $12.56 17,125
2016-11-21 $17.74 $18.11 $17.74 $17.85 $12.41 19,200
2016-11-18 $17.67 $17.93 $17.67 $17.75 $12.34 19,660
2016-11-17 $18.24 $18.24 $17.69 $17.82 $12.39 32,228
2016-11-16 $17.85 $18.13 $17.85 $17.86 $12.42 55,917
2016-11-15 $18.07 $18.23 $17.86 $18.06 $12.47 30,778
2016-11-14 $17.90 $18.04 $17.80 $17.98 $12.41 159,688
2016-11-11 $17.94 $18.01 $17.78 $17.82 $12.30 28,544
2016-11-10 $18.24 $18.28 $17.92 $17.96 $12.40 28,398
2016-11-09 $17.98 $18.37 $17.98 $18.28 $12.62 8,144
2016-11-08 $18.13 $18.38 $18.13 $18.21 $12.57 6,785
2016-11-07 $18.16 $18.35 $18.12 $18.17 $12.54 64,242
2016-11-04 $18.20 $18.20 $18.01 $18.18 $12.55 14,475
2016-11-03 $18.24 $18.32 $18.06 $18.08 $12.48 22,472
2016-11-02 $18.30 $18.38 $18.11 $18.21 $12.57 34,980
2016-11-01 $18.42 $18.50 $18.28 $18.34 $12.66 13,234
2016-10-31 $18.50 $18.70 $18.42 $18.44 $12.73 21,908
2016-10-28 $18.80 $18.88 $18.59 $18.59 $12.83 9,731
2016-10-27 $18.85 $18.94 $18.71 $18.82 $12.99 25,323
2016-10-26 $18.78 $18.95 $18.78 $18.90 $13.05 11,863
2016-10-25 $19.05 $19.06 $18.84 $18.88 $13.03 15,882
2016-10-24 $19.11 $19.11 $18.88 $18.89 $13.04 10,852
2016-10-21 $18.99 $19.08 $18.85 $18.99 $13.11 15,924
2016-10-20 $19.05 $19.10 $19.02 $19.09 $13.18 8,531
2016-10-19 $18.93 $19.03 $18.84 $18.89 $13.04 18,683
2016-10-18 $18.72 $18.89 $18.72 $18.75 $12.94 12,727
2016-10-17 $18.84 $18.84 $18.69 $18.72 $12.92 13,114
2016-10-14 $18.78 $18.98 $18.73 $18.75 $12.89 17,222
2016-10-13 $18.87 $18.87 $18.74 $18.74 $12.88 12,713
2016-10-12 $18.87 $18.90 $18.78 $18.81 $12.93 10,691
2016-10-11 $19.02 $19.02 $18.85 $18.87 $12.97 16,043
2016-10-10 $18.96 $19.11 $18.85 $19.00 $13.06 11,785
2016-10-07 $18.87 $18.96 $18.80 $18.85 $12.96 5,902
2016-10-06 $18.94 $19.06 $18.80 $19.01 $13.07 12,341
2016-10-05 $18.99 $19.12 $18.94 $19.05 $13.10 22,930
2016-10-04 $19.10 $19.13 $19.00 $19.01 $13.07 11,095
2016-10-03 $19.00 $19.17 $19.00 $19.07 $13.11 10,850
2016-09-30 $19.04 $19.32 $19.04 $19.09 $13.12 34,013
2016-09-29 $19.24 $19.35 $19.07 $19.15 $13.16 8,350
2016-09-28 $18.89 $19.17 $18.89 $19.17 $13.18 7,247
2016-09-27 $19.10 $19.15 $18.91 $18.97 $13.04 53,049
2016-09-26 $19.10 $19.23 $19.10 $19.12 $13.14 12,673
2016-09-23 $19.22 $19.26 $19.10 $19.19 $13.19 21,762
2016-09-22 $19.21 $19.32 $19.10 $19.22 $13.21 10,922
2016-09-21 $18.81 $18.97 $18.80 $18.94 $13.02 48,397
2016-09-20 $19.05 $19.05 $18.83 $18.84 $12.95 15,111
2016-09-19 $18.86 $19.08 $18.79 $19.00 $13.06 27,389
2016-09-16 $18.95 $19.04 $18.84 $18.85 $12.96 18,394
2016-09-15 $19.05 $19.21 $19.00 $19.00 $12.99 58,504
2016-09-14 $19.12 $19.28 $18.90 $18.91 $12.92 32,005
2016-09-13 $19.34 $19.34 $18.96 $18.97 $12.96 109,428
2016-09-12 $19.19 $19.44 $19.19 $19.43 $13.28 88,391
2016-09-09 $19.65 $19.68 $19.42 $19.42 $13.27 22,763
2016-09-08 $19.63 $19.85 $19.63 $19.73 $13.48 38,678
2016-09-07 $19.56 $19.75 $19.53 $19.71 $13.47 124,117
2016-09-06 $19.38 $19.59 $19.38 $19.59 $13.39 8,475
2016-09-02 $19.37 $19.37 $19.25 $19.37 $13.24 20,211
2016-09-01 $19.27 $19.36 $19.18 $19.29 $13.18 171,976
2016-08-31 $19.38 $19.38 $19.13 $19.28 $13.18 15,018
2016-08-30 $19.17 $19.38 $19.17 $19.35 $13.22 12,096
2016-08-29 $19.21 $19.36 $19.12 $19.23 $13.14 20,456
2016-08-26 $19.35 $19.45 $19.14 $19.18 $13.11 16,773
2016-08-25 $19.34 $19.59 $19.14 $19.19 $13.12 20,042
2016-08-24 $19.31 $19.46 $19.27 $19.27 $13.17 11,807
2016-08-23 $19.51 $19.51 $19.40 $19.41 $13.27 10,714
2016-08-22 $19.38 $19.48 $19.30 $19.43 $13.28 33,336
2016-08-19 $19.50 $19.52 $19.32 $19.36 $13.23 63,825
2016-08-18 $19.39 $19.61 $19.32 $19.52 $13.34 33,100
2016-08-17 $19.45 $19.47 $19.31 $19.32 $13.20 20,432
2016-08-16 $19.45 $19.65 $19.36 $19.38 $13.25 61,692
2016-08-15 $19.43 $19.64 $19.43 $19.58 $13.29 9,204
2016-08-12 $19.50 $19.60 $19.42 $19.50 $13.24 23,287
2016-08-11 $19.40 $19.58 $19.40 $19.45 $13.20 35,577
2016-08-10 $19.48 $19.62 $19.46 $19.48 $13.22 29,363
2016-08-09 $19.50 $19.55 $19.40 $19.54 $13.26 73,502
2016-08-08 $19.38 $19.63 $19.38 $19.51 $13.24 26,250
2016-08-05 $19.18 $19.35 $19.12 $19.32 $13.11 11,924
2016-08-04 $19.04 $19.14 $19.03 $19.10 $12.96 16,235
2016-08-03 $19.04 $19.08 $18.98 $19.03 $12.92 16,308
2016-08-02 $19.08 $19.23 $18.98 $19.09 $12.96 46,980
2016-08-01 $19.30 $19.30 $19.08 $19.10 $12.96 65,620
2016-07-29 $19.09 $19.21 $19.08 $19.11 $12.97 22,530
2016-07-28 $19.11 $19.11 $19.06 $19.08 $12.95 9,009
2016-07-27 $19.07 $19.20 $19.06 $19.07 $12.94 11,285
2016-07-26 $19.15 $19.19 $19.06 $19.07 $12.94 56,987
2016-07-25 $19.17 $19.18 $19.00 $19.14 $12.99 25,931
2016-07-22 $18.97 $19.17 $18.97 $19.16 $13.00 59,256
2016-07-21 $18.92 $19.21 $18.92 $19.08 $12.95 37,512
2016-07-20 $19.06 $19.23 $18.98 $19.07 $12.94 14,399
2016-07-19 $19.13 $19.17 $19.02 $19.10 $12.97 8,858
2016-07-18 $18.93 $19.30 $18.93 $19.23 $13.05 19,920
2016-07-15 $19.04 $19.16 $19.04 $19.12 $12.93 4,640
2016-07-14 $19.17 $19.20 $19.09 $19.14 $12.95 21,617
2016-07-13 $19.06 $19.24 $19.04 $19.14 $12.95 12,233
2016-07-12 $18.92 $19.18 $18.92 $19.11 $12.93 35,082
2016-07-11 $18.76 $19.00 $18.76 $18.87 $12.76 19,942
2016-07-08 $18.68 $18.88 $18.68 $18.84 $12.74 6,686
2016-07-07 $18.62 $18.64 $18.50 $18.53 $12.53 7,425
2016-07-06 $18.32 $18.55 $18.32 $18.52 $12.53 8,342
2016-07-05 $18.52 $18.66 $18.50 $18.55 $12.55 19,834
2016-07-01 $18.66 $19.00 $18.55 $18.71 $12.66 19,707
2016-06-30 $18.65 $18.76 $18.53 $18.66 $12.62 9,604
2016-06-29 $18.52 $18.70 $18.52 $18.62 $12.59 18,860
2016-06-28 $18.20 $18.28 $18.11 $18.15 $12.28 32,139
2016-06-27 $18.05 $18.14 $17.74 $17.84 $12.07 33,957
2016-06-24 $18.10 $18.50 $18.10 $18.23 $12.33 27,070
2016-06-23 $18.56 $18.81 $18.55 $18.78 $12.70 5,854
2016-06-22 $18.73 $18.73 $18.44 $18.58 $12.57 9,739
2016-06-21 $18.46 $18.64 $18.46 $18.55 $12.55 23,920
2016-06-20 $18.45 $18.67 $18.45 $18.60 $12.58 18,616
2016-06-17 $18.31 $18.33 $18.16 $18.28 $12.36 13,020
2016-06-16 $18.30 $18.47 $18.05 $18.21 $12.32 34,259
2016-06-15 $18.39 $18.68 $18.31 $18.32 $12.31 34,985
2016-06-14 $18.52 $18.59 $18.21 $18.24 $12.26 49,827
2016-06-13 $18.50 $18.77 $18.46 $18.76 $12.61 9,651
2016-06-10 $18.98 $19.08 $18.60 $18.63 $12.52 11,851
2016-06-09 $19.00 $19.36 $18.93 $18.96 $12.74 52,938
2016-06-08 $19.19 $19.29 $19.11 $19.17 $12.88 8,769
2016-06-07 $18.99 $19.22 $18.91 $19.09 $12.83 17,378
2016-06-06 $18.45 $18.97 $18.45 $18.90 $12.70 21,309
2016-06-03 $18.53 $18.80 $18.50 $18.54 $12.46 35,580
2016-06-02 $18.42 $18.63 $18.36 $18.59 $12.49 11,816
2016-06-01 $18.33 $18.51 $18.33 $18.40 $12.37 9,604
2016-05-31 $18.59 $18.59 $18.34 $18.48 $12.42 10,496
2016-05-27 $18.41 $18.67 $18.32 $18.33 $12.32 10,644
2016-05-26 $18.36 $18.50 $18.36 $18.43 $12.39 25,888
2016-05-25 $18.26 $18.54 $18.26 $18.37 $12.35 20,792
2016-05-24 $18.26 $18.26 $18.11 $18.17 $12.21 20,334
2016-05-23 $18.27 $18.40 $18.05 $18.05 $12.13 63,406
2016-05-20 $18.07 $18.38 $18.07 $18.15 $12.20 59,197
2016-05-19 $18.17 $18.20 $18.01 $18.18 $12.22 16,827
2016-05-18 $18.26 $18.47 $18.15 $18.20 $12.23 41,830
2016-05-17 $18.39 $18.50 $18.31 $18.39 $12.36 43,279
2016-05-16 $18.22 $18.67 $18.22 $18.46 $12.41 21,304
2016-05-13 $18.60 $18.60 $18.31 $18.31 $12.21 22,902
2016-05-12 $18.76 $18.78 $18.48 $18.54 $12.36 17,200
2016-05-11 $18.45 $18.68 $18.42 $18.55 $12.37 40,992
2016-05-10 $18.50 $18.82 $18.43 $18.48 $12.32 13,134
2016-05-09 $18.56 $18.68 $18.33 $18.48 $12.32 40,252
2016-05-06 $18.75 $18.76 $18.53 $18.56 $12.38 13,002
2016-05-05 $18.84 $18.88 $18.55 $18.61 $12.41 42,471
2016-05-04 $18.63 $18.68 $18.50 $18.60 $12.40 23,746
2016-05-03 $18.76 $18.80 $18.56 $18.68 $12.46 38,383
2016-05-02 $19.22 $19.29 $18.87 $18.91 $12.61 17,842
2016-04-29 $19.24 $19.34 $19.02 $19.07 $12.72 43,418
2016-04-28 $19.19 $19.43 $19.01 $19.02 $12.69 62,934
2016-04-27 $18.87 $19.21 $18.87 $19.21 $12.81 31,745
2016-04-26 $18.75 $18.88 $18.70 $18.84 $12.57 10,415
2016-04-25 $18.78 $18.90 $18.65 $18.80 $12.54 38,777
2016-04-22 $18.47 $18.74 $18.47 $18.72 $12.48 48,081
2016-04-21 $18.65 $18.65 $18.49 $18.57 $12.38 43,978
2016-04-20 $18.33 $18.64 $18.28 $18.61 $12.41 90,695
2016-04-19 $18.10 $18.52 $18.10 $18.51 $12.34 26,422
2016-04-18 $18.01 $18.25 $17.97 $18.14 $12.10 46,323
2016-04-15 $18.16 $18.28 $18.11 $18.18 $12.05 24,148
2016-04-14 $18.32 $18.72 $18.13 $18.17 $12.05 37,180
2016-04-13 $18.33 $19.14 $18.14 $18.38 $12.19 26,968
2016-04-12 $17.79 $18.33 $17.79 $18.33 $12.15 42,112
2016-04-11 $17.61 $17.91 $17.61 $17.83 $11.82 25,368
2016-04-08 $17.48 $17.62 $17.48 $17.62 $11.68 14,146
2016-04-07 $17.46 $17.46 $17.22 $17.25 $11.44 19,505
2016-04-06 $17.35 $17.50 $17.31 $17.36 $11.51 10,280
2016-04-05 $17.35 $17.35 $17.20 $17.25 $11.44 21,130
2016-04-04 $17.67 $17.67 $17.48 $17.62 $11.68 23,900
2016-04-01 $17.70 $17.70 $17.40 $17.59 $11.66 106,744
2016-03-31 $17.74 $17.78 $17.64 $17.74 $11.76 17,986
2016-03-30 $17.41 $17.72 $17.41 $17.66 $11.71 26,378
2016-03-29 $17.20 $17.44 $17.16 $17.44 $11.56 25,424
2016-03-28 $17.47 $17.50 $17.32 $17.37 $11.52 92,246
2016-03-24 $17.15 $17.35 $17.15 $17.34 $11.50 31,580
2016-03-23 $17.68 $17.73 $17.34 $17.43 $11.56 75,701
2016-03-22 $17.61 $17.75 $17.61 $17.67 $11.72 21,247
2016-03-21 $17.51 $17.74 $17.51 $17.62 $11.68 34,052
2016-03-18 $17.68 $17.78 $17.59 $17.62 $11.68 43,910
2016-03-17 $17.49 $17.71 $17.33 $17.71 $11.74 24,098
2016-03-16 $16.99 $17.28 $16.99 $17.28 $11.46 51,764
2016-03-15 $17.29 $17.37 $17.14 $17.16 $11.28 14,701
2016-03-14 $17.49 $17.49 $17.34 $17.45 $11.47 28,243
2016-03-11 $17.47 $17.49 $17.39 $17.44 $11.47 71,731
2016-03-10 $17.22 $17.38 $17.13 $17.19 $11.30 15,662
2016-03-09 $17.08 $17.32 $17.08 $17.17 $11.29 139,506
2016-03-08 $17.49 $17.49 $17.04 $17.04 $11.20 211,746
2016-03-07 $16.97 $17.61 $16.97 $17.43 $11.46 115,445
2016-03-04 $16.94 $17.15 $16.83 $17.06 $11.22 39,030
2016-03-03 $16.50 $16.84 $16.50 $16.77 $11.03 15,807
2016-03-02 $16.50 $16.50 $16.36 $16.43 $10.80 42,313
2016-03-01 $16.20 $16.48 $16.16 $16.37 $10.76 54,384
2016-02-29 $15.87 $16.16 $15.87 $16.07 $10.57 88,830
2016-02-26 $16.02 $16.02 $15.83 $15.95 $10.49 43,555
2016-02-25 $15.86 $15.87 $15.65 $15.80 $10.39 12,562
2016-02-24 $15.67 $15.81 $15.50 $15.74 $10.35 13,227
2016-02-23 $15.89 $16.00 $15.69 $15.74 $10.35 126,744
2016-02-22 $15.64 $16.00 $15.50 $15.85 $10.42 32,197
2016-02-19 $15.67 $15.69 $15.52 $15.65 $10.29 27,818
2016-02-18 $15.70 $15.85 $15.64 $15.70 $10.32 116,702
2016-02-17 $15.44 $15.81 $15.44 $15.69 $10.32 186,850
2016-02-16 $15.52 $15.52 $15.25 $15.41 $10.13 27,746
2016-02-12 $15.35 $15.50 $15.29 $15.38 $10.01 204,525
2016-02-11 $15.27 $15.34 $15.03 $15.14 $9.85 153,874
2016-02-10 $15.50 $15.54 $15.32 $15.32 $9.97 66,355
2016-02-09 $15.60 $15.60 $15.26 $15.36 $9.99 103,521
2016-02-08 $16.02 $16.02 $15.57 $15.62 $10.16 32,337
2016-02-05 $16.17 $16.26 $16.00 $16.06 $10.45 375,358
2016-02-04 $16.07 $16.37 $16.07 $16.09 $10.47 24,773
2016-02-03 $15.93 $16.21 $15.92 $16.17 $10.52 123,925
2016-02-02 $16.11 $16.11 $15.79 $15.93 $10.36 130,750
2016-02-01 $16.26 $16.29 $16.12 $16.27 $10.59 8,483
2016-01-29 $15.99 $16.23 $15.99 $16.19 $10.53 22,688
2016-01-28 $15.92 $16.08 $15.85 $15.99 $10.40 30,283
2016-01-27 $15.71 $15.95 $15.68 $15.82 $10.29 13,184
2016-01-26 $15.61 $15.81 $15.46 $15.73 $10.23 10,659
2016-01-25 $15.55 $15.72 $15.46 $15.52 $10.10 115,614
2016-01-22 $15.23 $15.71 $15.23 $15.53 $10.10 84,568
2016-01-21 $14.66 $15.28 $14.65 $15.00 $9.76 163,110
2016-01-20 $14.96 $14.96 $14.44 $14.79 $9.62 177,335
2016-01-19 $15.37 $15.43 $14.98 $15.07 $9.80 205,615
2016-01-15 $15.68 $15.82 $15.15 $15.37 $9.98 78,111
2016-01-14 $15.80 $15.99 $15.59 $15.79 $10.25 130,922
2016-01-13 $16.04 $16.15 $15.74 $15.81 $10.27 353,005
2016-01-12 $16.24 $16.42 $15.96 $16.07 $10.43 172,782
2016-01-11 $16.39 $16.54 $16.12 $16.17 $10.50 164,279
2016-01-08 $16.49 $16.69 $16.38 $16.40 $10.65 19,606
2016-01-07 $16.67 $16.75 $16.49 $16.49 $10.71 32,661
2016-01-06 $17.01 $17.02 $16.80 $16.85 $10.94 150,101
2016-01-05 $17.26 $17.26 $17.10 $17.18 $11.15 19,121
2016-01-04 $17.17 $17.34 $17.03 $17.15 $11.14 71,789
2015-12-31 $17.03 $17.22 $16.93 $17.16 $11.14 72,684
2015-12-30 $17.37 $17.37 $17.08 $17.12 $11.12 280,413
2015-12-29 $17.32 $17.54 $17.21 $17.26 $11.21 228,954
2015-12-28 $17.51 $17.60 $17.27 $17.38 $11.19 304,887
2015-12-24 $17.45 $17.68 $17.38 $17.48 $11.26 319,308
2015-12-23 $17.12 $17.43 $17.10 $17.43 $11.23 90,334
2015-12-22 $16.96 $17.14 $16.93 $17.10 $11.01 196,867
2015-12-21 $16.93 $17.05 $16.87 $16.90 $10.89 35,618
2015-12-18 $17.04 $17.22 $17.02 $17.03 $10.97 36,013
2015-12-17 $17.25 $17.29 $17.05 $17.11 $11.02 27,730
2015-12-16 $17.25 $17.35 $17.03 $17.28 $11.13 59,236
2015-12-15 $17.30 $17.33 $17.13 $17.32 $11.16 78,593
2015-12-14 $17.27 $17.34 $17.03 $17.14 $11.04 113,403
2015-12-11 $17.66 $17.66 $17.18 $17.20 $11.08 261,858
2015-12-10 $17.96 $17.98 $17.61 $17.68 $11.39 37,093
2015-12-09 $18.00 $18.08 $17.80 $17.96 $11.57 2,318,175
2015-12-08 $17.99 $18.00 $17.77 $17.80 $11.47 54,390
2015-12-07 $18.50 $18.50 $17.93 $18.01 $11.60 63,723
2015-12-04 $18.72 $18.82 $18.36 $18.50 $11.92 51,497
2015-12-03 $18.77 $19.09 $18.51 $18.65 $12.01 36,393
2015-12-02 $18.92 $18.95 $18.62 $18.76 $12.08 152,437
2015-12-01 $19.03 $19.10 $18.89 $19.03 $12.26 72,567
2015-11-30 $18.99 $19.22 $18.85 $18.89 $12.17 37,598
2015-11-27 $19.06 $19.06 $18.94 $19.02 $12.25 16,742
2015-11-25 $19.08 $19.28 $18.94 $19.09 $12.30 43,812
2015-11-24 $18.95 $19.06 $18.87 $19.01 $12.24 74,051
2015-11-23 $19.15 $19.15 $18.90 $18.90 $12.17 39,093
2015-11-20 $19.25 $19.25 $18.97 $19.11 $12.31 41,848
2015-11-19 $19.33 $19.33 $19.10 $19.14 $12.33 126,356
2015-11-18 $19.22 $19.34 $18.98 $19.18 $12.35 152,232
2015-11-17 $19.09 $19.20 $19.06 $19.06 $12.27 23,972
2015-11-16 $19.15 $19.32 $19.00 $19.03 $12.26 174,891
2015-11-13 $19.15 $19.31 $19.03 $19.19 $12.26 167,489
2015-11-12 $19.42 $19.42 $19.23 $19.23 $12.29 22,240
2015-11-11 $19.60 $19.73 $19.14 $19.41 $12.40 174,984
2015-11-10 $19.60 $19.83 $19.47 $19.49 $12.45 165,641
2015-11-09 $19.91 $20.06 $19.65 $19.72 $12.60 254,500
2015-11-06 $20.20 $20.29 $19.91 $19.94 $12.74 85,696
2015-11-05 $20.23 $20.58 $20.18 $20.23 $12.93 330,429
2015-11-04 $20.55 $20.55 $20.21 $20.26 $12.95 37,626
2015-11-03 $20.31 $20.66 $20.23 $20.54 $13.13 350,759
2015-11-02 $20.11 $20.42 $20.11 $20.41 $13.04 27,545
2015-10-30 $19.98 $20.43 $19.93 $20.24 $12.93 76,557
2015-10-29 $20.10 $20.33 $19.91 $20.09 $12.84 64,213
2015-10-28 $20.05 $20.30 $19.98 $20.10 $12.84 272,115
2015-10-27 $20.14 $20.38 $19.98 $20.03 $12.80 165,811
2015-10-26 $20.34 $20.54 $20.14 $20.16 $12.88 192,989
2015-10-23 $20.54 $20.70 $20.23 $20.33 $12.99 179,379
2015-10-22 $20.45 $20.70 $20.36 $20.44 $13.06 312,188
2015-10-21 $20.63 $20.63 $20.45 $20.50 $13.10 149,241
2015-10-20 $20.63 $20.70 $20.49 $20.54 $13.13 125,919
2015-10-19 $20.58 $20.65 $20.51 $20.52 $13.11 27,501
2015-10-16 $20.49 $20.83 $20.44 $20.68 $13.22 259,903
2015-10-15 $20.46 $20.87 $20.44 $20.64 $13.12 56,227
2015-10-14 $20.45 $20.75 $20.34 $20.50 $13.03 203,103
2015-10-13 $20.62 $20.63 $20.38 $20.38 $12.96 55,172
2015-10-12 $20.91 $20.91 $20.53 $20.70 $13.16 16,700
2015-10-09 $20.92 $21.02 $20.75 $20.80 $13.22 21,007
2015-10-08 $20.37 $20.89 $20.36 $20.82 $13.24 323,792
2015-10-07 $20.51 $20.70 $20.37 $20.49 $13.03 214,591
2015-10-06 $19.79 $20.34 $19.79 $20.16 $12.82 107,159
2015-10-05 $19.71 $19.98 $19.71 $19.83 $12.61 19,456
2015-10-02 $18.81 $19.58 $18.79 $19.51 $12.40 351,965
2015-10-01 $19.14 $19.48 $18.97 $19.06 $12.12 128,882
2015-09-30 $18.99 $19.28 $18.98 $19.19 $12.20 242,018
2015-09-29 $19.12 $19.27 $18.95 $18.96 $12.05 114,037
2015-09-28 $19.61 $19.61 $19.06 $19.15 $12.18 201,765
2015-09-25 $19.67 $19.79 $19.41 $19.62 $12.47 39,818
2015-09-24 $19.65 $19.77 $19.38 $19.59 $12.45 256,210
2015-09-23 $19.86 $19.96 $19.53 $19.70 $12.52 76,087
2015-09-22 $19.96 $20.11 $19.68 $19.71 $12.53 128,230
2015-09-21 $20.20 $20.20 $19.84 $20.02 $12.73 79,243
2015-09-18 $19.93 $20.20 $19.93 $20.06 $12.75 332,923
2015-09-17 $20.23 $20.54 $19.99 $20.26 $12.88 261,081
2015-09-16 $19.78 $20.18 $19.63 $20.05 $12.75 33,203
2015-09-15 $19.91 $20.14 $19.89 $20.05 $12.61 43,362
2015-09-14 $20.00 $20.23 $20.00 $20.01 $12.58 23,024
2015-09-11 $20.20 $20.45 $20.07 $20.11 $12.65 183,290
2015-09-10 $20.37 $20.37 $20.04 $20.27 $12.75 124,895
2015-09-09 $20.33 $20.55 $20.19 $20.24 $12.73 26,648
2015-09-08 $20.25 $20.67 $20.17 $20.25 $12.73 47,783
2015-09-04 $20.28 $20.31 $20.01 $20.09 $12.63 108,748
2015-09-03 $20.18 $20.44 $20.15 $20.29 $12.76 40,475

Arrow Dow Jones Global Yield ETF (GYLD) News Headlines

Recent Arrow Dow Jones Global Yield ETF (GYLD) News
Similar Companies to Arrow Dow Jones Global Yield ETF (GYLD) 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.