GraniteShares HIPS US High Income ETF (HIPS) Exchange: NYSE ARCA

Data as of May 2, 2025

$12.05 ($0.04) 0.35%

GraniteShares HIPS US High Income ETF - Daily Information
Click for more stock information on GraniteShares HIPS US High Income ETF.
Daily Information Data
Date May 2, 2025
Open $12.00
Previous Close $12.05
High $12.07
Low $11.97
Adjusted Open $12.00
Previous Adjusted Close $12.05
Adjusted High $12.07
Adjusted Low $11.97

About GraniteShares HIPS US High Income ETF (HIPS)

The Fund employs a “passive management”—or indexing—investment approach designed to track the performance of the Index. The rules-based Index measures the performance of up to 300 high income U.S.-listed securities that typically have “pass-through” structures that require them to distribute substantially all of their earnings to shareholders as cash distributions. This “high income, pass-through” strategy is known as HIPS. The Index The Index is constructed to capture up to 300 high income securities, typically with pass-through structures, across the following sectors: (i) closed-end funds (“CEFs”), (ii) mortgage real estate investment trusts (“REITs”), (iii) commercial equity REITs, (iv) residential/diversified REITs, (v) asset management and business development companies (“BDCs”), and (vi) energy production and energy transportation & processing companies. Energy-related companies included in the Index are expected to primarily be structured as master limited partnerships (“MLPs”). The instruments in which such CEFs invest may include debt securities of any maturity or quality. CEFs included in the Index are limited to taxable, debt-based funds and may include CEFs that invest primarily in bank loans, high-yield securities (also known as “junk bonds”), foreign securities (including those in emerging markets), and mortgage- or asset-backed securities. The Index applies a quantitative screen to the securities in such sectors for minimum sector-specific yields relative to the yield of the S&P 500® Index, minimum market capitalizations and minimum liquidity thresholds. The Index may include small-, mid-, and large-capitalization companies meeting the screening criteria. The Index is rebalanced semi-annually, and securities in the Index are market capitalization weighted at the time of each rebalance. The Index’s exposure to each of the above sectors is capped at 25% of the total Index at the time of each rebalance. Additionally, at the time of each rebalance, the Index’s exposure to an individual security is capped at 20% of the Index’s exposure to that security’s sector. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the securities that make up the Index. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index, but may, when the sub-adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics are expected to closely resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. Exchange Traded Concepts, LLC (“ETC” or the “Adviser”), the Fund’s investment adviser, expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for GraniteShares HIPS US High Income ETF (HIPS)

Date Open High Low Close Adj.Close Volume
2025-04-25 $12.00 $12.07 $11.97 $12.05 $12.05 23,371
2025-04-24 $11.98 $12.04 $11.94 $12.01 $12.01 29,271
2025-04-23 $11.99 $12.00 $11.81 $11.89 $11.89 35,821
2025-04-22 $11.59 $11.86 $11.59 $11.86 $11.86 38,091
2025-04-21 $11.82 $11.82 $11.50 $11.57 $11.57 39,348
2025-04-17 $11.66 $11.83 $11.66 $11.82 $11.82 19,171
2025-04-16 $11.69 $11.74 $11.57 $11.64 $11.64 16,257
2025-04-15 $11.49 $11.69 $11.49 $11.65 $11.65 90,273
2025-04-14 $11.59 $11.60 $11.40 $11.58 $11.58 35,833
2025-04-11 $11.40 $11.40 $11.11 $11.36 $11.36 49,302
2025-04-10 $11.70 $11.70 $11.12 $11.26 $11.26 80,347
2025-04-09 $11.13 $11.73 $10.87 $11.73 $11.73 132,315
2025-04-08 $11.68 $11.68 $11.06 $11.12 $11.12 95,734
2025-04-07 $11.32 $11.71 $11.13 $11.30 $11.30 214,465
2025-04-04 $12.39 $12.39 $11.67 $11.70 $11.70 157,168
2025-04-03 $12.60 $12.66 $12.54 $12.54 $12.54 228,942
2025-04-02 $12.73 $12.79 $12.72 $12.78 $12.78 35,933
2025-04-01 $12.79 $12.83 $12.70 $12.78 $12.78 52,451
2025-03-31 $12.61 $12.76 $12.60 $12.72 $12.72 49,675
2025-03-28 $12.88 $12.88 $12.69 $12.73 $12.73 48,920
2025-03-27 $12.90 $12.98 $12.78 $12.82 $12.82 36,582
2025-03-26 $12.92 $13.02 $12.87 $12.96 $12.96 53,102
2025-03-25 $13.03 $13.03 $12.94 $12.96 $12.96 74,090
2025-03-24 $12.99 $13.00 $12.92 $12.93 $12.93 47,962
2025-03-21 $12.97 $12.97 $12.88 $12.89 $12.89 50,615
2025-03-20 $12.95 $13.00 $12.82 $13.00 $13.00 26,919
2025-03-19 $12.90 $12.97 $12.89 $12.95 $12.95 132,759
2025-03-18 $12.84 $12.93 $12.84 $12.93 $12.93 60,030
2025-03-17 $12.85 $12.90 $12.79 $12.81 $12.81 52,266
2025-03-14 $12.65 $12.79 $12.62 $12.79 $12.79 72,567
2025-03-13 $12.70 $12.79 $12.60 $12.61 $12.61 70,227
2025-03-12 $12.69 $12.72 $12.64 $12.70 $12.70 60,167
2025-03-11 $12.88 $12.88 $12.61 $12.68 $12.68 60,716
2025-03-10 $12.90 $12.94 $12.78 $12.81 $12.81 95,860
2025-03-07 $12.86 $12.95 $12.79 $12.90 $12.90 203,079
2025-03-06 $12.76 $12.84 $12.75 $12.76 $12.76 28,513
2025-03-05 $12.85 $12.89 $12.75 $12.87 $12.87 48,523
2025-03-04 $13.05 $13.05 $12.80 $12.85 $12.85 64,044
2025-03-03 $13.22 $13.28 $13.05 $13.05 $13.05 34,747
2025-02-28 $13.12 $13.21 $13.12 $13.21 $13.21 65,102
2025-02-27 $13.18 $13.18 $13.10 $13.10 $13.10 25,925
2025-02-26 $13.25 $13.25 $13.11 $13.14 $13.14 15,359
2025-02-25 $13.25 $13.30 $13.15 $13.21 $13.10 242,157
2025-02-24 $13.25 $13.30 $13.21 $13.22 $13.11 70,572
2025-02-21 $13.33 $13.37 $13.24 $13.29 $13.29 27,256
2025-02-20 $13.25 $13.37 $13.25 $13.36 $13.36 98,757
2025-02-19 $13.33 $13.38 $13.30 $13.34 $13.34 112,835
2025-02-18 $13.24 $13.37 $13.22 $13.30 $13.30 126,735
2025-02-14 $13.18 $13.24 $13.18 $13.23 $13.23 38,370
2025-02-13 $13.10 $13.15 $13.09 $13.15 $13.15 40,333
2025-02-12 $13.03 $13.14 $13.03 $13.09 $13.09 25,901
2025-02-11 $13.13 $13.18 $13.07 $13.15 $13.15 64,135
2025-02-10 $13.04 $13.13 $13.04 $13.10 $13.10 62,602
2025-02-07 $13.15 $13.15 $13.04 $13.09 $13.09 22,041
2025-02-06 $13.18 $13.18 $13.09 $13.09 $13.09 17,529
2025-02-05 $13.07 $13.11 $13.05 $13.11 $13.11 38,859
2025-02-04 $13.03 $13.09 $13.01 $13.09 $13.09 16,266
2025-02-03 $12.96 $13.07 $12.96 $13.03 $13.03 23,244
2025-01-31 $13.12 $13.13 $13.04 $13.06 $13.06 46,478
2025-01-30 $12.95 $13.10 $12.95 $13.06 $13.06 47,386
2025-01-29 $13.01 $13.04 $12.91 $12.96 $12.96 53,442
2025-01-28 $13.15 $13.16 $13.10 $13.11 $13.00 15,178
2025-01-27 $13.16 $13.17 $13.12 $13.15 $13.04 44,986
2025-01-24 $13.16 $13.17 $13.12 $13.16 $13.16 12,842
2025-01-23 $13.11 $13.16 $13.11 $13.14 $13.14 26,703
2025-01-22 $13.07 $13.16 $13.07 $13.14 $13.14 19,595
2025-01-21 $13.03 $13.17 $13.03 $13.15 $13.15 88,097
2025-01-17 $13.02 $13.04 $13.02 $13.04 $13.04 19,037
2025-01-16 $12.86 $13.00 $12.86 $13.00 $13.00 13,363
2025-01-15 $13.00 $13.00 $12.90 $12.91 $12.91 39,257
2025-01-14 $12.70 $12.84 $12.70 $12.83 $12.83 13,842
2025-01-13 $12.70 $12.79 $12.70 $12.78 $12.78 13,486
2025-01-10 $12.75 $12.75 $12.72 $12.72 $12.72 23,530
2025-01-08 $12.83 $12.84 $12.74 $12.79 $12.79 24,867
2025-01-07 $12.93 $12.93 $12.80 $12.81 $12.81 27,166
2025-01-06 $13.00 $13.00 $12.81 $12.81 $12.81 28,727
2025-01-03 $12.94 $12.97 $12.89 $12.96 $12.96 28,331
2025-01-02 $12.91 $12.91 $12.76 $12.86 $12.86 30,447
2024-12-31 $12.84 $12.87 $12.79 $12.85 $12.85 35,255
2024-12-30 $12.81 $12.84 $12.71 $12.75 $12.75 73,311
2024-12-27 $12.85 $12.88 $12.80 $12.82 $12.82 14,502
2024-12-26 $13.00 $13.01 $12.91 $12.91 $12.80 46,751
2024-12-24 $12.91 $12.98 $12.87 $12.97 $12.86 46,169
2024-12-23 $12.76 $12.91 $12.76 $12.91 $12.80 49,482
2024-12-20 $12.71 $12.90 $12.71 $12.81 $12.81 66,035
2024-12-19 $12.73 $12.83 $12.71 $12.74 $12.74 85,291
2024-12-18 $12.99 $13.09 $12.75 $12.77 $12.77 56,813
2024-12-17 $13.01 $13.01 $12.98 $13.00 $13.00 38,577
2024-12-16 $13.16 $13.19 $13.03 $13.06 $13.06 53,979
2024-12-13 $13.09 $13.24 $13.09 $13.24 $13.24 100,017
2024-12-12 $13.16 $13.26 $13.12 $13.22 $13.22 69,504
2024-12-11 $13.18 $13.18 $13.10 $13.13 $13.13 19,369
2024-12-10 $13.22 $13.22 $13.11 $13.11 $13.11 37,606
2024-12-09 $13.19 $13.25 $13.19 $13.22 $13.22 34,959
2024-12-06 $13.20 $13.23 $13.16 $13.20 $13.20 20,824
2024-12-05 $13.21 $13.24 $13.18 $13.22 $13.22 37,106
2024-12-04 $13.35 $13.35 $13.15 $13.26 $13.26 36,658
2024-12-03 $13.25 $13.35 $13.25 $13.34 $13.34 56,126
2024-12-02 $13.37 $13.40 $13.26 $13.39 $13.39 52,891
2024-11-29 $13.30 $13.40 $13.30 $13.37 $13.37 36,357
2024-11-27 $13.25 $13.29 $13.23 $13.29 $13.29 144,592
2024-11-26 $13.18 $13.30 $13.11 $13.25 $13.25 41,532
2024-11-25 $13.19 $13.19 $13.13 $13.17 $13.06 24,229
2024-11-22 $13.08 $13.16 $13.08 $13.16 $13.05 37,895
2024-11-21 $13.04 $13.10 $13.03 $13.10 $12.99 30,397
2024-11-20 $13.02 $13.05 $13.02 $13.04 $12.94 21,469
2024-11-19 $12.98 $13.06 $12.97 $13.04 $12.94 12,606
2024-11-18 $12.90 $13.01 $12.90 $13.01 $12.91 15,637
2024-11-15 $12.98 $13.02 $12.95 $13.01 $12.91 10,673
2024-11-14 $12.98 $13.05 $12.92 $12.96 $12.86 43,974
2024-11-13 $13.00 $13.09 $13.00 $13.06 $12.95 51,058
2024-11-12 $13.00 $13.04 $13.00 $13.01 $12.91 21,312
2024-11-11 $13.04 $13.05 $12.98 $13.02 $12.91 48,862
2024-11-08 $13.04 $13.04 $12.99 $13.00 $13.00 24,392
2024-11-07 $12.97 $12.99 $12.79 $12.94 $12.94 60,952
2024-11-06 $12.79 $12.93 $12.75 $12.88 $12.88 38,914
2024-11-05 $12.72 $12.72 $12.67 $12.70 $12.70 23,976
2024-11-04 $12.86 $12.86 $12.64 $12.66 $12.66 17,254
2024-11-01 $12.88 $12.88 $12.69 $12.69 $12.69 18,529
2024-10-31 $12.78 $12.92 $12.69 $12.70 $12.70 41,374
2024-10-30 $12.75 $12.95 $12.72 $12.76 $12.76 47,735
2024-10-29 $12.83 $12.83 $12.69 $12.69 $12.69 21,852
2024-10-28 $12.95 $12.95 $12.86 $12.88 $12.77 11,905
2024-10-25 $12.98 $12.98 $12.86 $12.86 $12.75 15,345
2024-10-24 $12.84 $12.88 $12.81 $12.85 $12.74 12,099
2024-10-23 $12.88 $12.88 $12.78 $12.81 $12.70 15,477
2024-10-22 $12.91 $12.91 $12.83 $12.83 $12.72 14,213
2024-10-21 $12.96 $12.99 $12.75 $12.84 $12.73 65,838
2024-10-18 $12.90 $13.10 $12.88 $13.03 $12.92 41,155
2024-10-17 $12.95 $13.02 $12.95 $12.98 $12.87 15,421
2024-10-16 $12.91 $12.95 $12.91 $12.95 $12.84 10,685
2024-10-15 $12.90 $12.93 $12.89 $12.90 $12.80 11,946
2024-10-14 $12.90 $12.90 $12.86 $12.90 $12.79 16,485
2024-10-11 $12.88 $12.93 $12.85 $12.88 $12.77 24,434
2024-10-10 $12.84 $12.86 $12.82 $12.86 $12.86 12,082
2024-10-09 $12.79 $12.83 $12.76 $12.80 $12.80 56,660
2024-10-08 $12.90 $12.93 $12.80 $12.82 $12.82 58,622
2024-10-07 $12.96 $12.96 $12.89 $12.90 $12.90 33,317
2024-10-04 $12.97 $12.98 $12.92 $12.94 $12.94 20,498
2024-10-03 $12.89 $12.96 $12.88 $12.88 $12.88 85,220
2024-10-02 $12.93 $12.93 $12.88 $12.89 $12.89 22,000
2024-10-01 $12.95 $12.99 $12.85 $12.91 $12.91 43,037
2024-09-30 $12.97 $13.02 $12.96 $12.98 $12.98 38,434
2024-09-27 $12.92 $12.99 $12.91 $12.98 $12.98 28,523
2024-09-26 $12.90 $12.91 $12.85 $12.85 $12.85 45,058
2024-09-25 $13.14 $13.15 $13.03 $13.03 $12.92 39,683
2024-09-24 $13.07 $13.14 $13.07 $13.14 $13.03 35,233
2024-09-23 $13.12 $13.15 $13.09 $13.13 $13.02 66,378
2024-09-20 $13.12 $13.12 $13.04 $13.08 $12.97 40,672
2024-09-19 $13.22 $13.22 $13.09 $13.10 $12.99 25,856
2024-09-18 $13.15 $13.18 $13.09 $13.09 $12.99 23,646
2024-09-17 $13.13 $13.14 $13.09 $13.11 $13.00 43,201
2024-09-16 $13.13 $13.14 $13.08 $13.10 $12.99 24,496
2024-09-13 $13.00 $13.09 $13.00 $13.06 $12.95 25,214
2024-09-12 $12.84 $12.97 $12.84 $12.95 $12.84 30,429
2024-09-11 $12.77 $12.87 $12.75 $12.85 $12.85 56,279
2024-09-10 $12.89 $12.89 $12.83 $12.84 $12.84 163,288
2024-09-09 $12.88 $12.99 $12.83 $12.84 $12.84 123,544
2024-09-06 $12.96 $12.96 $12.85 $12.86 $12.86 19,914
2024-09-05 $12.93 $12.97 $12.89 $12.90 $12.90 28,275
2024-09-04 $12.85 $12.97 $12.85 $12.93 $12.93 36,014
2024-09-03 $12.88 $12.95 $12.84 $12.85 $12.85 21,182
2024-08-30 $12.95 $13.00 $12.90 $12.98 $12.98 20,342
2024-08-29 $12.90 $12.94 $12.81 $12.92 $12.92 19,311
2024-08-28 $12.92 $12.93 $12.75 $12.75 $12.75 25,308
2024-08-27 $13.08 $13.08 $13.03 $13.05 $12.94 9,531
2024-08-26 $13.07 $13.11 $13.02 $13.07 $12.96 33,246
2024-08-23 $12.94 $13.10 $12.94 $13.05 $12.94 35,393
2024-08-22 $12.81 $13.06 $12.81 $12.94 $12.83 27,537
2024-08-21 $12.84 $12.87 $12.79 $12.86 $12.76 94,507
2024-08-20 $12.83 $12.83 $12.76 $12.77 $12.66 27,933
2024-08-19 $12.81 $12.84 $12.79 $12.82 $12.71 29,697
2024-08-16 $12.82 $12.88 $12.81 $12.86 $12.75 16,304
2024-08-15 $12.74 $12.81 $12.74 $12.78 $12.78 27,632
2024-08-14 $12.69 $12.69 $12.63 $12.67 $12.67 13,930
2024-08-13 $12.63 $12.64 $12.58 $12.64 $12.64 14,398
2024-08-12 $12.63 $12.66 $12.54 $12.54 $12.54 58,365
2024-08-09 $12.71 $12.71 $12.60 $12.63 $12.63 22,668
2024-08-08 $12.67 $12.67 $12.57 $12.63 $12.63 39,457
2024-08-07 $12.59 $12.84 $12.55 $12.55 $12.55 27,637
2024-08-06 $12.30 $12.51 $12.29 $12.48 $12.48 81,272
2024-08-05 $12.50 $12.53 $12.34 $12.34 $12.34 82,491
2024-08-02 $12.88 $12.90 $12.73 $12.77 $12.77 28,768
2024-08-01 $13.06 $13.06 $12.90 $12.95 $12.95 28,857
2024-07-31 $13.09 $13.09 $13.00 $13.05 $13.05 27,639
2024-07-30 $13.02 $13.08 $13.00 $13.01 $13.01 47,044
2024-07-29 $13.04 $13.06 $13.00 $13.01 $13.01 18,056
2024-07-26 $13.12 $13.14 $13.10 $13.13 $13.02 11,990
2024-07-25 $13.05 $13.13 $13.05 $13.12 $13.12 18,531
2024-07-24 $13.17 $13.18 $13.06 $13.06 $13.06 31,500
2024-07-23 $13.06 $13.17 $13.06 $13.15 $13.15 28,408
2024-07-22 $13.07 $13.14 $13.05 $13.14 $13.14 19,809
2024-07-19 $13.13 $13.13 $13.06 $13.06 $13.06 6,768
2024-07-18 $13.15 $13.16 $13.05 $13.07 $13.07 26,608
2024-07-17 $13.02 $13.19 $13.02 $13.13 $13.13 60,036
2024-07-16 $13.04 $13.07 $13.04 $13.07 $13.07 19,072
2024-07-15 $12.98 $13.04 $12.97 $13.03 $13.03 22,718
2024-07-12 $12.96 $12.96 $12.91 $12.91 $12.91 116,625
2024-07-11 $12.87 $12.90 $12.85 $12.87 $12.87 44,197
2024-07-10 $12.82 $12.83 $12.77 $12.83 $12.83 25,300
2024-07-09 $12.87 $12.87 $12.77 $12.78 $12.78 37,441
2024-07-08 $12.79 $12.83 $12.79 $12.83 $12.83 40,364
2024-07-05 $12.90 $12.96 $12.76 $12.78 $12.78 201,244
2024-07-03 $12.90 $12.94 $12.85 $12.92 $12.92 67,346
2024-07-02 $12.69 $12.87 $12.69 $12.87 $12.87 43,053
2024-07-01 $12.85 $12.97 $12.70 $12.75 $12.75 75,983
2024-06-28 $12.81 $12.82 $12.76 $12.81 $12.81 29,796
2024-06-27 $12.59 $12.76 $12.58 $12.76 $12.76 23,568
2024-06-26 $12.69 $12.70 $12.60 $12.66 $12.66 26,526
2024-06-25 $12.89 $12.89 $12.78 $12.81 $12.70 33,074
2024-06-24 $12.74 $12.86 $12.73 $12.86 $12.75 24,870
2024-06-21 $12.69 $12.77 $12.69 $12.74 $12.63 13,062
2024-06-20 $12.70 $12.74 $12.65 $12.72 $12.61 38,923
2024-06-18 $12.59 $12.66 $12.55 $12.63 $12.52 17,202
2024-06-17 $12.67 $12.67 $12.61 $12.66 $12.56 27,429
2024-06-14 $12.71 $12.75 $12.67 $12.68 $12.58 15,651
2024-06-13 $12.82 $12.82 $12.72 $12.75 $12.64 22,546
2024-06-12 $12.75 $12.76 $12.73 $12.76 $12.65 10,405
2024-06-11 $12.75 $12.75 $12.67 $12.70 $12.70 11,762
2024-06-10 $12.71 $12.75 $12.67 $12.74 $12.74 14,581
2024-06-07 $12.67 $12.75 $12.67 $12.71 $12.71 52,059
2024-06-06 $12.67 $12.75 $12.67 $12.74 $12.74 25,882
2024-06-05 $12.74 $12.77 $12.71 $12.75 $12.75 36,353
2024-06-04 $12.71 $12.75 $12.67 $12.73 $12.73 19,502
2024-06-03 $12.80 $12.80 $12.69 $12.71 $12.71 36,607
2024-05-31 $12.58 $12.79 $12.58 $12.77 $12.77 42,664
2024-05-30 $12.69 $12.71 $12.58 $12.61 $12.61 35,620
2024-05-29 $12.73 $12.73 $12.59 $12.62 $12.62 25,015
2024-05-28 $12.82 $12.82 $12.76 $12.78 $12.78 14,589
2024-05-24 $12.74 $12.80 $12.72 $12.76 $12.76 17,829
2024-05-23 $12.87 $12.87 $12.77 $12.78 $12.78 19,705
2024-05-22 $12.94 $12.94 $12.80 $12.82 $12.82 20,743
2024-05-21 $12.78 $12.91 $12.78 $12.88 $12.88 14,775
2024-05-20 $12.87 $12.88 $12.85 $12.87 $12.87 23,829
2024-05-17 $12.87 $12.89 $12.85 $12.87 $12.87 17,401
2024-05-16 $12.91 $12.91 $12.86 $12.86 $12.86 20,135
2024-05-15 $13.00 $13.00 $12.90 $12.91 $12.91 48,590
2024-05-14 $12.84 $12.93 $12.83 $12.92 $12.92 26,941
2024-05-13 $12.92 $12.92 $12.81 $12.83 $12.83 41,700
2024-05-10 $12.83 $12.83 $12.77 $12.78 $12.78 10,016
2024-05-09 $12.72 $12.82 $12.72 $12.82 $12.82 24,546
2024-05-08 $12.75 $12.78 $12.75 $12.76 $12.76 12,348
2024-05-07 $12.75 $12.82 $12.72 $12.72 $12.72 26,018
2024-05-06 $12.78 $12.78 $12.71 $12.73 $12.73 13,684
2024-05-03 $12.79 $12.79 $12.66 $12.69 $12.69 12,073
2024-05-02 $12.64 $12.65 $12.60 $12.65 $12.65 8,118
2024-05-01 $12.58 $12.64 $12.56 $12.62 $12.62 5,739
2024-04-30 $12.57 $12.68 $12.55 $12.58 $12.58 28,275
2024-04-29 $12.57 $12.64 $12.56 $12.63 $12.63 20,250
2024-04-26 $12.56 $12.63 $12.56 $12.60 $12.60 22,285
2024-04-25 $12.70 $12.71 $12.65 $12.69 $12.58 5,895
2024-04-24 $12.78 $12.78 $12.70 $12.75 $12.64 14,590
2024-04-23 $12.64 $12.75 $12.64 $12.73 $12.62 18,282
2024-04-22 $12.67 $12.67 $12.56 $12.67 $12.56 12,880
2024-04-19 $12.53 $12.58 $12.53 $12.58 $12.47 16,505
2024-04-18 $12.43 $12.50 $12.43 $12.48 $12.37 8,751
2024-04-17 $12.45 $12.46 $12.38 $12.44 $12.33 15,126
2024-04-16 $12.41 $12.41 $12.31 $12.35 $12.25 28,987
2024-04-15 $12.64 $12.64 $12.39 $12.41 $12.30 23,406
2024-04-12 $12.74 $12.74 $12.55 $12.55 $12.45 12,767
2024-04-11 $12.66 $12.67 $12.61 $12.67 $12.56 16,031
2024-04-10 $12.82 $12.82 $12.61 $12.66 $12.55 16,160
2024-04-09 $12.81 $12.83 $12.75 $12.79 $12.68 17,075
2024-04-08 $12.85 $12.85 $12.76 $12.78 $12.67 18,055
2024-04-05 $12.81 $12.81 $12.69 $12.78 $12.67 90,671
2024-04-04 $12.89 $12.93 $12.81 $12.82 $12.71 15,787
2024-04-03 $12.69 $12.85 $12.66 $12.84 $12.73 22,454
2024-04-02 $12.59 $12.75 $12.59 $12.69 $12.58 34,610
2024-04-01 $12.76 $12.85 $12.75 $12.77 $12.66 13,468
2024-03-28 $12.79 $12.87 $12.74 $12.86 $12.75 30,198
2024-03-27 $12.63 $12.74 $12.63 $12.72 $12.61 21,246
2024-03-26 $12.62 $12.67 $12.62 $12.65 $12.54 11,644
2024-03-25 $12.68 $12.79 $12.68 $12.75 $12.54 17,406
2024-03-22 $12.80 $12.80 $12.75 $12.76 $12.54 12,913
2024-03-21 $12.77 $12.84 $12.71 $12.84 $12.62 23,007
2024-03-20 $12.78 $12.78 $12.66 $12.77 $12.56 27,155
2024-03-19 $12.60 $12.73 $12.60 $12.73 $12.52 9,600
2024-03-18 $12.76 $12.76 $12.64 $12.64 $12.43 13,022
2024-03-15 $12.58 $12.65 $12.58 $12.65 $12.65 31,058
2024-03-14 $12.60 $12.63 $12.57 $12.60 $12.60 26,363
2024-03-13 $12.73 $12.77 $12.63 $12.69 $12.69 22,405
2024-03-12 $12.61 $12.73 $12.58 $12.72 $12.72 15,320
2024-03-11 $12.60 $12.66 $12.55 $12.65 $12.65 10,974
2024-03-08 $12.67 $12.67 $12.60 $12.62 $12.62 17,170
2024-03-07 $12.63 $12.66 $12.60 $12.63 $12.63 21,752
2024-03-06 $12.53 $12.64 $12.53 $12.57 $12.57 32,626
2024-03-05 $12.46 $12.58 $12.46 $12.55 $12.55 41,147
2024-03-04 $12.55 $12.57 $12.41 $12.56 $12.56 42,729
2024-03-01 $12.42 $12.55 $12.40 $12.54 $12.54 49,147
2024-02-29 $12.31 $12.46 $12.31 $12.44 $12.44 21,982
2024-02-28 $12.48 $12.49 $12.36 $12.42 $12.42 114,200
2024-02-27 $12.52 $12.52 $12.40 $12.45 $12.45 19,896
2024-02-26 $12.71 $12.71 $12.42 $12.54 $12.44 137,349
2024-02-23 $12.66 $12.71 $12.61 $12.68 $12.57 16,325
2024-02-22 $12.75 $12.75 $12.58 $12.64 $12.53 23,499
2024-02-21 $12.51 $12.59 $12.51 $12.58 $12.47 11,603
2024-02-20 $12.55 $12.55 $12.49 $12.50 $12.39 26,473
2024-02-16 $12.46 $12.53 $12.37 $12.49 $12.49 19,164
2024-02-15 $12.49 $12.52 $12.39 $12.40 $12.40 26,720
2024-02-14 $12.36 $12.36 $12.19 $12.21 $12.21 18,389
2024-02-13 $12.50 $12.50 $12.29 $12.30 $12.30 28,428
2024-02-12 $12.50 $12.50 $12.35 $12.47 $12.47 25,052
2024-02-09 $12.36 $12.44 $12.27 $12.42 $12.42 51,673
2024-02-08 $12.31 $12.33 $12.26 $12.27 $12.27 20,478
2024-02-07 $12.30 $12.36 $12.30 $12.35 $12.35 7,778
2024-02-06 $12.27 $12.34 $12.26 $12.33 $12.33 22,751
2024-02-05 $12.38 $12.38 $12.20 $12.31 $12.31 22,762
2024-02-02 $12.52 $12.52 $12.32 $12.32 $12.32 59,724
2024-02-01 $12.42 $12.49 $12.41 $12.49 $12.49 26,393
2024-01-31 $12.57 $12.60 $12.43 $12.46 $12.46 27,397
2024-01-30 $12.49 $12.59 $12.49 $12.55 $12.55 23,439
2024-01-29 $12.69 $12.69 $12.51 $12.55 $12.55 36,165
2024-01-26 $12.52 $12.65 $12.52 $12.65 $12.55 17,684
2024-01-25 $12.60 $12.60 $12.53 $12.58 $12.47 18,657
2024-01-24 $12.59 $12.59 $12.49 $12.52 $12.41 13,835
2024-01-23 $12.51 $12.56 $12.51 $12.52 $12.41 18,064
2024-01-22 $12.52 $12.55 $12.47 $12.53 $12.42 15,129
2024-01-19 $12.33 $12.40 $12.30 $12.40 $12.40 29,985
2024-01-18 $12.40 $12.40 $12.31 $12.38 $12.38 8,760
2024-01-17 $12.41 $12.44 $12.32 $12.35 $12.35 20,487
2024-01-16 $12.47 $12.62 $12.39 $12.41 $12.41 31,087
2024-01-12 $12.52 $12.52 $12.45 $12.47 $12.47 450,307
2024-01-11 $12.58 $12.58 $12.42 $12.48 $12.48 13,675
2024-01-10 $12.57 $12.62 $12.47 $12.54 $12.54 46,476
2024-01-09 $12.50 $12.50 $12.43 $12.49 $12.49 8,178
2024-01-08 $12.43 $12.54 $12.42 $12.50 $12.50 10,778
2024-01-05 $12.42 $12.50 $12.42 $12.44 $12.44 14,258
2024-01-04 $12.45 $12.49 $12.40 $12.48 $12.48 19,653
2024-01-03 $12.39 $12.43 $12.39 $12.41 $12.41 20,760
2024-01-02 $12.46 $12.48 $12.41 $12.45 $12.45 19,920
2023-12-29 $12.54 $12.59 $12.50 $12.50 $12.50 22,878
2023-12-28 $12.55 $12.55 $12.50 $12.55 $12.55 15,831
2023-12-27 $12.51 $12.54 $12.49 $12.52 $12.52 18,745
2023-12-26 $12.57 $12.58 $12.52 $12.57 $12.46 14,946
2023-12-22 $12.53 $12.56 $12.49 $12.52 $12.41 19,923
2023-12-21 $12.58 $12.58 $12.46 $12.50 $12.39 16,617
2023-12-20 $12.57 $12.58 $12.52 $12.55 $12.44 9,594
2023-12-19 $12.50 $12.53 $12.43 $12.53 $12.42 13,309
2023-12-18 $12.41 $12.47 $12.41 $12.44 $12.44 13,874
2023-12-15 $12.37 $12.47 $12.37 $12.45 $12.45 16,991
2023-12-14 $12.41 $12.50 $12.41 $12.46 $12.46 20,611
2023-12-13 $12.13 $12.30 $12.08 $12.29 $12.29 22,497
2023-12-12 $12.15 $12.15 $12.05 $12.07 $12.07 11,529
2023-12-11 $12.14 $12.14 $12.06 $12.10 $12.10 42,392
2023-12-08 $12.07 $12.14 $12.07 $12.11 $12.11 22,518
2023-12-07 $12.08 $12.08 $12.01 $12.07 $12.07 15,655
2023-12-06 $12.08 $12.08 $11.98 $11.98 $11.98 15,448
2023-12-05 $12.06 $12.06 $12.01 $12.02 $12.02 7,625
2023-12-04 $12.06 $12.06 $12.02 $12.02 $12.02 13,782
2023-12-01 $12.06 $12.08 $11.90 $12.03 $12.03 29,545
2023-11-30 $12.05 $12.05 $11.96 $12.03 $12.03 12,642
2023-11-29 $12.00 $12.01 $11.94 $11.95 $11.95 5,323
2023-11-28 $12.04 $12.04 $11.91 $11.93 $11.93 8,363
2023-11-27 $12.05 $12.08 $12.01 $12.08 $11.97 11,622
2023-11-24 $12.05 $12.05 $12.00 $12.05 $11.94 7,783
2023-11-22 $12.01 $12.02 $11.98 $11.99 $11.88 12,537
2023-11-21 $12.08 $12.08 $11.97 $11.98 $11.88 12,061
2023-11-20 $12.13 $12.13 $11.96 $11.97 $11.86 10,940
2023-11-17 $12.00 $12.04 $11.95 $11.97 $11.97 5,524
2023-11-16 $11.95 $12.07 $11.92 $11.95 $11.95 9,217
2023-11-15 $12.10 $12.11 $12.05 $12.05 $12.05 15,010
2023-11-14 $11.97 $12.04 $11.86 $12.00 $12.00 26,968
2023-11-13 $11.84 $11.88 $11.77 $11.80 $11.80 5,388
2023-11-10 $11.84 $11.84 $11.77 $11.78 $11.78 7,371
2023-11-09 $11.84 $11.88 $11.73 $11.73 $11.73 11,269
2023-11-08 $11.86 $11.87 $11.77 $11.77 $11.77 6,556
2023-11-07 $12.06 $12.06 $11.82 $11.82 $11.82 12,824
2023-11-06 $12.10 $12.10 $11.96 $11.96 $11.96 16,778
2023-11-03 $12.00 $12.09 $12.00 $12.05 $12.05 15,204
2023-11-02 $11.82 $11.95 $11.82 $11.95 $11.95 10,715
2023-11-01 $11.55 $11.71 $11.55 $11.66 $11.66 20,526
2023-10-31 $11.51 $11.62 $11.51 $11.58 $11.58 17,563
2023-10-30 $11.51 $11.57 $11.40 $11.48 $11.48 11,303
2023-10-27 $11.52 $11.52 $11.39 $11.39 $11.39 6,568
2023-10-26 $11.63 $11.65 $11.58 $11.61 $11.50 5,672
2023-10-25 $11.65 $11.65 $11.57 $11.60 $11.49 6,980
2023-10-24 $11.69 $11.74 $11.65 $11.70 $11.59 17,719
2023-10-23 $11.65 $11.71 $11.57 $11.66 $11.55 17,702
2023-10-20 $11.70 $11.76 $11.68 $11.69 $11.58 26,780
2023-10-19 $11.85 $11.88 $11.79 $11.79 $11.67 9,012
2023-10-18 $12.05 $12.05 $11.88 $11.90 $11.79 3,969
2023-10-17 $12.04 $12.04 $11.98 $12.00 $11.89 1,946
2023-10-16 $11.97 $12.05 $11.95 $12.02 $11.91 12,595
2023-10-13 $11.89 $11.96 $11.87 $11.88 $11.76 4,770
2023-10-12 $11.97 $11.98 $11.81 $11.89 $11.78 6,303
2023-10-11 $11.92 $11.99 $11.92 $11.96 $11.84 7,436
2023-10-10 $11.91 $11.98 $11.91 $11.94 $11.83 8,379
2023-10-09 $11.82 $11.87 $11.81 $11.87 $11.76 12,745
2023-10-06 $11.70 $11.70 $11.65 $11.66 $11.55 9,997
2023-10-05 $11.61 $11.65 $11.59 $11.65 $11.54 10,913
2023-10-04 $11.69 $11.69 $11.53 $11.68 $11.57 17,719
2023-10-03 $11.84 $11.84 $11.57 $11.67 $11.56 25,829
2023-10-02 $12.00 $12.00 $11.82 $11.83 $11.72 25,536
2023-09-29 $12.12 $12.17 $12.03 $12.07 $11.95 13,398
2023-09-28 $11.85 $12.04 $11.85 $12.04 $11.93 23,985
2023-09-27 $11.96 $11.98 $11.84 $11.93 $11.82 18,730
2023-09-26 $12.17 $12.17 $11.96 $11.97 $11.76 28,817
2023-09-25 $12.05 $12.13 $12.05 $12.13 $11.91 16,184
2023-09-22 $12.15 $12.15 $12.00 $12.11 $11.89 22,770
2023-09-21 $12.22 $12.22 $12.04 $12.04 $11.82 75,261
2023-09-20 $12.20 $12.35 $12.20 $12.24 $12.02 15,745
2023-09-19 $12.25 $12.25 $12.16 $12.20 $11.97 14,575
2023-09-18 $12.10 $12.21 $12.09 $12.20 $11.98 5,511
2023-09-15 $12.17 $12.19 $12.14 $12.14 $11.92 6,844
2023-09-14 $12.10 $12.24 $12.10 $12.24 $12.02 2,796
2023-09-13 $12.15 $12.19 $12.10 $12.12 $11.89 20,299
2023-09-12 $12.13 $12.19 $12.04 $12.09 $11.87 27,140
2023-09-11 $12.12 $12.17 $12.08 $12.09 $12.09 12,865
2023-09-08 $12.12 $12.12 $12.06 $12.08 $12.08 9,602
2023-09-07 $12.04 $12.05 $12.04 $12.05 $12.05 4,260
2023-09-06 $11.99 $12.15 $11.94 $11.94 $11.94 9,801
2023-09-05 $12.07 $12.17 $11.99 $11.99 $11.99 28,475
2023-09-01 $12.20 $12.25 $12.10 $12.11 $12.11 16,339
2023-08-31 $12.23 $12.23 $12.11 $12.15 $12.15 17,601
2023-08-30 $12.01 $12.15 $12.01 $12.15 $12.15 19,966
2023-08-29 $12.11 $12.11 $11.95 $12.03 $12.03 9,844
2023-08-28 $12.10 $12.11 $12.02 $12.10 $11.99 23,882
2023-08-25 $12.05 $12.10 $11.98 $12.03 $11.92 7,653
2023-08-24 $12.08 $12.08 $12.02 $12.04 $11.93 4,589
2023-08-23 $11.94 $12.05 $11.93 $12.01 $11.90 31,355
2023-08-22 $12.05 $12.05 $11.93 $11.94 $11.84 7,862
2023-08-21 $12.01 $12.03 $11.97 $11.98 $11.88 4,194
2023-08-18 $11.95 $11.99 $11.91 $11.99 $11.88 12,538
2023-08-17 $12.09 $12.09 $11.99 $11.99 $11.89 15,202
2023-08-16 $12.11 $12.11 $12.02 $12.02 $11.92 15,576
2023-08-15 $12.15 $12.15 $12.04 $12.04 $11.94 14,935
2023-08-14 $12.19 $12.19 $12.15 $12.16 $12.05 11,939
2023-08-11 $12.15 $12.22 $12.15 $12.19 $12.08 12,597
2023-08-10 $12.27 $12.27 $12.15 $12.17 $12.06 7,657
2023-08-09 $12.25 $12.30 $12.22 $12.22 $12.11 10,464
2023-08-08 $12.18 $12.24 $12.15 $12.21 $12.10 19,806
2023-08-07 $12.19 $12.29 $12.19 $12.26 $12.16 19,121
2023-08-04 $12.04 $12.19 $12.04 $12.16 $12.05 5,256
2023-08-03 $12.09 $12.10 $12.05 $12.06 $11.95 20,718
2023-08-02 $12.23 $12.23 $12.08 $12.09 $11.98 20,386
2023-08-01 $12.30 $12.30 $12.19 $12.21 $12.10 14,274
2023-07-31 $12.26 $12.34 $12.26 $12.30 $12.19 28,965
2023-07-28 $12.19 $12.23 $12.19 $12.22 $12.11 14,789
2023-07-27 $12.42 $12.42 $12.17 $12.17 $12.06 15,445
2023-07-26 $12.29 $12.30 $12.28 $12.30 $12.08 4,531
2023-07-25 $12.25 $12.29 $12.23 $12.23 $12.02 6,783
2023-07-24 $12.25 $12.39 $12.25 $12.25 $12.04 13,547
2023-07-21 $12.23 $12.24 $12.17 $12.18 $12.18 7,323
2023-07-20 $12.26 $12.28 $12.23 $12.24 $12.24 7,741
2023-07-19 $12.24 $12.28 $12.24 $12.27 $12.27 8,433
2023-07-18 $12.20 $12.20 $12.16 $12.19 $12.19 8,305
2023-07-17 $12.08 $12.27 $12.06 $12.15 $12.15 68,775
2023-07-14 $12.01 $12.10 $11.98 $12.07 $12.07 5,098
2023-07-13 $12.00 $12.12 $12.00 $12.02 $12.02 14,545
2023-07-12 $12.01 $12.10 $11.94 $12.00 $12.00 11,724
2023-07-11 $11.92 $12.00 $11.92 $11.99 $11.99 9,013
2023-07-10 $11.83 $11.93 $11.83 $11.91 $11.91 21,507
2023-07-07 $11.76 $11.91 $11.76 $11.91 $11.91 10,383
2023-07-06 $11.79 $11.79 $11.72 $11.79 $11.79 8,728
2023-07-05 $11.89 $11.91 $11.85 $11.85 $11.85 5,892
2023-07-03 $11.77 $12.00 $11.77 $11.91 $11.91 9,672
2023-06-30 $11.91 $11.92 $11.78 $11.78 $11.78 24,561
2023-06-29 $11.80 $11.83 $11.72 $11.75 $11.75 18,933
2023-06-28 $11.72 $11.75 $11.66 $11.67 $11.67 38,227
2023-06-27 $11.75 $11.89 $11.75 $11.89 $11.79 9,667
2023-06-26 $11.71 $11.84 $11.71 $11.72 $11.61 10,198
2023-06-23 $11.57 $11.73 $11.57 $11.67 $11.67 29,625
2023-06-22 $11.71 $11.71 $11.70 $11.70 $11.70 1,999
2023-06-21 $11.87 $11.87 $11.78 $11.78 $11.78 12,448
2023-06-20 $11.82 $11.91 $11.82 $11.83 $11.83 11,045
2023-06-16 $11.94 $11.97 $11.87 $11.91 $11.91 11,070
2023-06-15 $11.82 $11.96 $11.82 $11.96 $11.96 5,085
2023-06-14 $11.94 $11.95 $11.83 $11.89 $11.89 11,293
2023-06-13 $11.87 $11.98 $11.85 $11.86 $11.86 12,961
2023-06-12 $11.80 $11.91 $11.80 $11.85 $11.85 15,633
2023-06-09 $11.81 $11.84 $11.80 $11.83 $11.83 5,731
2023-06-08 $11.83 $11.88 $11.81 $11.87 $11.87 8,263
2023-06-07 $11.75 $11.90 $11.75 $11.85 $11.85 22,420
2023-06-06 $11.60 $11.71 $11.60 $11.70 $11.70 52,705
2023-06-05 $11.51 $11.60 $11.51 $11.58 $11.58 6,300
2023-06-02 $11.53 $11.60 $11.49 $11.56 $11.56 14,069
2023-06-01 $11.33 $11.42 $11.33 $11.40 $11.40 6,948
2023-05-31 $11.35 $11.37 $11.33 $11.34 $11.34 40,146
2023-05-30 $11.25 $11.31 $11.25 $11.30 $11.30 7,381
2023-05-26 $11.45 $11.45 $11.22 $11.23 $11.23 17,224
2023-05-25 $11.36 $11.36 $11.32 $11.35 $11.24 2,677
2023-05-24 $11.61 $11.61 $11.39 $11.39 $11.28 6,921
2023-05-23 $11.65 $11.65 $11.59 $11.60 $11.49 6,047
2023-05-22 $11.47 $11.63 $11.47 $11.56 $11.45 35,126
2023-05-19 $11.50 $11.57 $11.50 $11.51 $11.40 8,463
2023-05-18 $11.44 $11.49 $11.41 $11.49 $11.38 18,605
2023-05-17 $11.38 $11.44 $11.32 $11.36 $11.25 19,494
2023-05-16 $11.49 $11.49 $11.26 $11.26 $11.15 33,147
2023-05-15 $11.32 $11.44 $11.32 $11.44 $11.33 18,301
2023-05-12 $11.49 $11.49 $11.27 $11.31 $11.20 25,594
2023-05-11 $11.39 $11.42 $11.38 $11.40 $11.29 2,202
2023-05-10 $11.43 $11.50 $11.39 $11.43 $11.32 12,486
2023-05-09 $11.33 $11.49 $11.33 $11.46 $11.35 8,200
2023-05-08 $11.44 $11.48 $11.40 $11.40 $11.29 10,046
2023-05-05 $11.34 $11.50 $11.34 $11.49 $11.38 13,949
2023-05-04 $11.32 $11.38 $11.26 $11.35 $11.24 8,327
2023-05-03 $11.47 $11.52 $11.41 $11.42 $11.32 21,043
2023-05-02 $11.56 $11.57 $11.32 $11.42 $11.42 33,210
2023-05-01 $11.73 $11.73 $11.60 $11.64 $11.64 18,627
2023-04-28 $11.62 $11.70 $11.60 $11.67 $11.67 14,482
2023-04-27 $11.51 $11.62 $11.48 $11.60 $11.60 7,153
2023-04-26 $11.69 $11.69 $11.41 $11.41 $11.41 15,091
2023-04-25 $11.70 $11.70 $11.63 $11.64 $11.53 24,020
2023-04-24 $11.77 $11.77 $11.69 $11.75 $11.64 9,739
2023-04-21 $11.70 $11.70 $11.65 $11.70 $11.59 6,087
2023-04-20 $11.76 $11.76 $11.66 $11.70 $11.59 11,943
2023-04-19 $11.69 $11.79 $11.67 $11.74 $11.63 10,724
2023-04-18 $11.80 $11.80 $11.67 $11.75 $11.64 12,242
2023-04-17 $11.75 $11.87 $11.72 $11.86 $11.75 17,638
2023-04-14 $11.87 $11.87 $11.77 $11.82 $11.71 2,738
2023-04-13 $11.84 $11.85 $11.75 $11.85 $11.74 3,892
2023-04-12 $11.83 $11.83 $11.64 $11.73 $11.62 8,432
2023-04-11 $11.72 $11.82 $11.69 $11.78 $11.67 15,642
2023-04-10 $11.77 $11.83 $11.67 $11.74 $11.63 20,049
2023-04-06 $11.69 $11.71 $11.61 $11.69 $11.58 31,331
2023-04-05 $11.55 $11.70 $11.55 $11.68 $11.57 13,499
2023-04-04 $11.82 $11.82 $11.62 $11.66 $11.55 14,471
2023-04-03 $11.71 $11.85 $11.66 $11.75 $11.64 41,711
2023-03-31 $11.75 $11.79 $11.70 $11.79 $11.68 12,318
2023-03-30 $11.54 $11.64 $11.54 $11.64 $11.53 5,353
2023-03-29 $11.45 $11.57 $11.41 $11.43 $11.32 12,348
2023-03-28 $11.50 $11.57 $11.50 $11.52 $11.30 6,079
2023-03-27 $11.43 $11.56 $11.43 $11.51 $11.30 14,052
2023-03-24 $11.17 $11.41 $11.17 $11.41 $11.41 3,516
2023-03-23 $11.47 $11.51 $11.22 $11.24 $11.24 160,686
2023-03-22 $11.61 $11.61 $11.40 $11.42 $11.42 13,978
2023-03-21 $11.37 $11.62 $11.37 $11.61 $11.61 14,905
2023-03-20 $11.33 $11.49 $11.31 $11.35 $11.35 49,211
2023-03-17 $11.60 $11.60 $11.33 $11.34 $11.34 23,525
2023-03-16 $11.56 $11.58 $11.38 $11.54 $11.54 38,491
2023-03-15 $11.96 $11.96 $11.56 $11.56 $11.56 32,156
2023-03-14 $12.04 $12.07 $11.94 $11.97 $11.97 14,717
2023-03-13 $11.76 $12.00 $11.72 $11.86 $11.86 48,489
2023-03-10 $12.29 $12.29 $11.96 $12.01 $12.01 35,460
2023-03-09 $12.45 $12.55 $12.21 $12.21 $12.21 19,085
2023-03-08 $12.60 $12.60 $12.41 $12.50 $12.50 85,372
2023-03-07 $12.74 $12.74 $12.48 $12.53 $12.53 53,599
2023-03-06 $12.75 $12.75 $12.54 $12.57 $12.57 60,454
2023-03-03 $12.67 $12.67 $12.57 $12.61 $12.61 122,193
2023-03-02 $12.50 $12.62 $12.50 $12.56 $12.56 15,973
2023-03-01 $12.70 $12.70 $12.52 $12.53 $12.53 17,228
2023-02-28 $12.76 $12.76 $12.56 $12.60 $12.60 27,404
2023-02-27 $12.64 $12.73 $12.57 $12.70 $12.70 24,692
2023-02-24 $12.63 $12.67 $12.55 $12.64 $12.64 38,253
2023-02-23 $12.76 $12.77 $12.68 $12.77 $12.66 8,210
2023-02-22 $12.69 $12.78 $12.62 $12.63 $12.52 21,712
2023-02-21 $12.85 $12.89 $12.57 $12.62 $12.51 30,533
2023-02-17 $12.79 $12.81 $12.73 $12.80 $12.69 18,930
2023-02-16 $12.79 $12.86 $12.74 $12.80 $12.69 32,988
2023-02-15 $12.92 $12.92 $12.77 $12.85 $12.74 24,808
2023-02-14 $12.91 $12.91 $12.80 $12.86 $12.75 122,982
2023-02-13 $12.73 $12.89 $12.72 $12.87 $12.76 19,406
2023-02-10 $12.87 $12.87 $12.79 $12.84 $12.74 4,908
2023-02-09 $13.02 $13.02 $12.77 $12.77 $12.66 12,290
2023-02-08 $13.05 $13.05 $12.89 $12.90 $12.79 9,577
2023-02-07 $12.94 $13.00 $12.74 $13.00 $12.89 31,477
2023-02-06 $12.95 $12.99 $12.86 $12.88 $12.77 16,291
2023-02-03 $12.99 $13.14 $12.97 $13.03 $12.92 28,201
2023-02-02 $13.03 $13.15 $13.03 $13.05 $12.94 39,563
2023-02-01 $12.94 $13.02 $12.81 $12.89 $12.78 165,568
2023-01-31 $12.86 $13.00 $12.82 $13.00 $12.89 27,092
2023-01-30 $12.83 $12.89 $12.71 $12.78 $12.67 28,085
2023-01-27 $12.84 $12.99 $12.83 $12.99 $12.99 21,690
2023-01-26 $13.06 $13.06 $12.96 $13.06 $12.95 35,169
2023-01-25 $12.96 $13.00 $12.89 $12.98 $12.88 28,425
2023-01-24 $13.01 $13.02 $12.88 $13.02 $12.91 20,799
2023-01-23 $12.84 $13.05 $12.84 $13.01 $12.90 16,269
2023-01-20 $12.88 $12.89 $12.77 $12.85 $12.74 23,576
2023-01-19 $12.95 $12.95 $12.61 $12.84 $12.73 24,943
2023-01-18 $12.99 $13.00 $12.72 $12.92 $12.81 43,810
2023-01-17 $12.78 $12.91 $12.78 $12.90 $12.79 22,269
2023-01-13 $12.74 $12.83 $12.74 $12.79 $12.68 10,898
2023-01-12 $12.75 $12.82 $12.66 $12.79 $12.68 30,020
2023-01-11 $12.57 $12.69 $12.50 $12.65 $12.55 21,938
2023-01-10 $12.46 $12.51 $12.44 $12.50 $12.39 13,238
2023-01-09 $12.36 $12.55 $12.35 $12.42 $12.32 54,383
2023-01-06 $12.15 $12.31 $12.14 $12.25 $12.15 19,193
2023-01-05 $12.06 $12.18 $12.05 $12.15 $12.05 14,715
2023-01-04 $12.19 $12.23 $12.13 $12.16 $12.06 31,129
2023-01-03 $12.01 $12.12 $12.00 $12.12 $12.02 26,075
2022-12-30 $12.02 $12.10 $11.93 $11.99 $11.89 49,836
2022-12-29 $12.00 $12.03 $11.91 $12.00 $11.90 54,353
2022-12-28 $12.03 $12.10 $11.93 $11.94 $11.84 19,335
2022-12-27 $12.25 $12.25 $12.20 $12.20 $11.99 6,488
2022-12-23 $12.18 $12.28 $12.18 $12.28 $12.07 3,313
2022-12-22 $12.12 $12.19 $12.04 $12.15 $11.94 12,188
2022-12-21 $12.23 $12.31 $12.11 $12.22 $12.01 17,322
2022-12-20 $12.06 $12.11 $12.02 $12.11 $11.91 14,878
2022-12-19 $12.22 $12.24 $12.07 $12.09 $11.88 15,367
2022-12-16 $12.23 $12.29 $12.14 $12.22 $12.01 17,597
2022-12-15 $12.37 $12.41 $12.31 $12.41 $12.20 24,968
2022-12-14 $12.44 $12.52 $12.41 $12.44 $12.23 21,524
2022-12-13 $12.63 $12.63 $12.51 $12.53 $12.32 9,975
2022-12-12 $12.35 $12.41 $12.33 $12.41 $12.41 9,086
2022-12-09 $12.44 $12.44 $12.35 $12.38 $12.38 25,411
2022-12-08 $12.46 $12.50 $12.40 $12.40 $12.40 3,690
2022-12-07 $12.48 $12.54 $12.37 $12.39 $12.39 12,446
2022-12-06 $12.59 $12.59 $12.41 $12.44 $12.44 12,010
2022-12-05 $12.75 $12.75 $12.60 $12.61 $12.61 11,434
2022-12-02 $12.56 $12.78 $12.56 $12.75 $12.75 18,868
2022-12-01 $12.81 $12.90 $12.75 $12.80 $12.80 27,368
2022-11-30 $12.65 $12.79 $12.53 $12.79 $12.79 29,463
2022-11-29 $12.57 $12.61 $12.50 $12.59 $12.59 19,856
2022-11-28 $12.65 $12.65 $12.56 $12.60 $12.60 15,804
2022-11-25 $12.78 $12.79 $12.76 $12.76 $12.65 4,598
2022-11-23 $12.79 $12.81 $12.71 $12.74 $12.63 11,133
2022-11-22 $12.74 $12.77 $12.59 $12.77 $12.66 12,521
2022-11-21 $12.60 $12.60 $12.54 $12.55 $12.44 17,751
2022-11-18 $12.54 $12.58 $12.47 $12.53 $12.42 21,688
2022-11-17 $12.50 $12.54 $12.43 $12.47 $12.36 24,640
2022-11-16 $12.55 $12.61 $12.55 $12.59 $12.48 6,277
2022-11-15 $12.63 $12.64 $12.55 $12.57 $12.57 7,364
2022-11-14 $12.58 $12.62 $12.46 $12.46 $12.46 8,516
2022-11-11 $12.62 $12.64 $12.53 $12.53 $12.53 9,913
2022-11-10 $12.74 $12.74 $12.42 $12.52 $12.52 12,727
2022-11-09 $12.42 $12.42 $12.17 $12.17 $12.17 9,893
2022-11-08 $12.26 $12.37 $12.26 $12.34 $12.34 17,156
2022-11-07 $12.28 $12.34 $12.28 $12.33 $12.33 7,927
2022-11-04 $12.28 $12.33 $12.17 $12.24 $12.24 17,421
2022-11-03 $12.14 $12.14 $12.04 $12.13 $12.13 4,685
2022-11-02 $12.21 $12.25 $12.13 $12.14 $12.14 19,046
2022-11-01 $12.21 $12.43 $12.20 $12.24 $12.24 16,412
2022-10-31 $12.18 $12.21 $12.11 $12.15 $12.15 50,062
2022-10-28 $12.19 $12.19 $12.09 $12.17 $12.17 22,717
2022-10-27 $12.06 $12.07 $12.02 $12.06 $12.06 12,444
2022-10-26 $12.10 $12.16 $12.00 $12.02 $11.91 22,735
2022-10-25 $11.86 $12.07 $11.84 $12.03 $11.92 25,646
2022-10-24 $11.84 $11.84 $11.77 $11.81 $11.71 14,146
2022-10-21 $11.61 $11.74 $11.56 $11.70 $11.60 68,721
2022-10-20 $11.77 $11.79 $11.65 $11.65 $11.55 16,451
2022-10-19 $11.75 $11.80 $11.68 $11.71 $11.71 10,218
2022-10-18 $11.76 $11.86 $11.71 $11.78 $11.78 7,082
2022-10-17 $11.64 $11.71 $11.63 $11.64 $11.64 10,677
2022-10-14 $11.83 $11.83 $11.50 $11.50 $11.50 9,074
2022-10-13 $11.44 $11.67 $11.35 $11.62 $11.62 8,075
2022-10-12 $11.60 $11.60 $11.51 $11.52 $11.52 8,439
2022-10-11 $11.55 $11.67 $11.46 $11.57 $11.57 7,805
2022-10-10 $11.72 $11.72 $11.52 $11.52 $11.52 15,752
2022-10-07 $11.81 $11.81 $11.65 $11.65 $11.65 5,268
2022-10-06 $11.93 $12.00 $11.81 $11.81 $11.81 25,155
2022-10-05 $11.88 $12.06 $11.86 $11.91 $11.91 17,613
2022-10-04 $11.92 $12.10 $11.92 $12.05 $12.05 11,739
2022-10-03 $11.70 $11.75 $11.55 $11.69 $11.69 12,181
2022-09-30 $11.59 $11.66 $11.51 $11.51 $11.51 15,160
2022-09-29 $11.84 $11.84 $11.51 $11.51 $11.51 6,195
2022-09-28 $11.66 $11.85 $11.60 $11.84 $11.84 16,173
2022-09-27 $11.75 $11.82 $11.51 $11.61 $11.51 19,348
2022-09-26 $11.71 $11.92 $11.62 $11.62 $11.52 31,357
2022-09-23 $12.26 $12.26 $11.90 $11.93 $11.93 27,756
2022-09-22 $12.40 $12.45 $12.30 $12.30 $12.30 16,107
2022-09-21 $12.67 $12.67 $12.51 $12.51 $12.51 14,512
2022-09-20 $12.65 $12.66 $12.57 $12.58 $12.58 13,847
2022-09-19 $12.69 $12.74 $12.69 $12.73 $12.73 2,472
2022-09-16 $12.71 $12.79 $12.66 $12.76 $12.76 22,194
2022-09-15 $13.02 $13.03 $12.83 $12.87 $12.87 18,172
2022-09-14 $13.00 $13.01 $12.95 $13.00 $13.00 13,724
2022-09-13 $13.10 $13.11 $12.92 $12.93 $12.93 9,196
2022-09-12 $13.20 $13.21 $13.16 $13.17 $13.17 15,136
2022-09-09 $12.96 $13.16 $12.96 $13.13 $13.13 11,205
2022-09-08 $12.89 $12.98 $12.88 $12.95 $12.95 6,390
2022-09-07 $12.81 $12.92 $12.81 $12.92 $12.92 11,572
2022-09-06 $12.87 $12.91 $12.83 $12.86 $12.86 4,600
2022-09-02 $12.94 $13.09 $12.93 $12.93 $12.93 14,337
2022-09-01 $13.01 $13.15 $12.88 $12.90 $12.90 19,073
2022-08-31 $13.23 $13.23 $13.11 $13.11 $13.11 24,295
2022-08-30 $13.34 $13.34 $13.08 $13.16 $13.16 14,484
2022-08-29 $13.27 $13.37 $13.22 $13.30 $13.30 11,769
2022-08-26 $13.50 $13.59 $13.41 $13.43 $13.32 6,408
2022-08-25 $13.40 $13.58 $13.40 $13.53 $13.42 34,925
2022-08-24 $13.45 $13.52 $13.43 $13.51 $13.40 6,271
2022-08-23 $13.23 $13.47 $13.23 $13.44 $13.33 9,656
2022-08-22 $13.37 $13.37 $13.32 $13.32 $13.22 21,857
2022-08-19 $13.59 $13.59 $13.52 $13.52 $13.41 20,113
2022-08-18 $13.62 $13.65 $13.56 $13.61 $13.50 11,690
2022-08-17 $13.62 $13.62 $13.55 $13.55 $13.44 8,592
2022-08-16 $13.75 $13.75 $13.62 $13.67 $13.56 9,444
2022-08-15 $13.66 $13.71 $13.60 $13.68 $13.57 24,288
2022-08-12 $13.65 $13.74 $13.62 $13.66 $13.55 27,719
2022-08-11 $13.60 $13.65 $13.54 $13.54 $13.43 12,996
2022-08-10 $13.46 $13.51 $13.45 $13.50 $13.39 8,678
2022-08-09 $13.40 $13.40 $13.35 $13.35 $13.24 8,252
2022-08-08 $13.29 $13.40 $13.29 $13.34 $13.23 8,309
2022-08-05 $13.25 $13.27 $13.22 $13.25 $13.14 7,079
2022-08-04 $13.22 $13.37 $13.22 $13.31 $13.20 10,779
2022-08-03 $13.31 $13.47 $13.26 $13.31 $13.20 52,757
2022-08-02 $13.24 $13.36 $13.24 $13.35 $13.24 10,459
2022-08-01 $13.19 $13.37 $13.18 $13.33 $13.22 12,757
2022-07-29 $13.33 $13.34 $13.19 $13.28 $13.18 28,089
2022-07-28 $12.99 $13.15 $12.99 $13.15 $13.04 17,368
2022-07-27 $12.92 $12.97 $12.76 $12.96 $12.86 18,321
2022-07-26 $12.88 $12.94 $12.88 $12.94 $12.73 29,151
2022-07-25 $12.76 $12.88 $12.76 $12.88 $12.67 4,128
2022-07-22 $12.99 $12.99 $12.81 $12.82 $12.61 6,113
2022-07-21 $12.78 $12.89 $12.70 $12.89 $12.68 72,796
2022-07-20 $12.71 $12.90 $12.71 $12.84 $12.64 23,132
2022-07-19 $12.61 $12.72 $12.61 $12.70 $12.50 13,920
2022-07-18 $12.53 $12.62 $12.47 $12.50 $12.30 12,852
2022-07-15 $12.40 $12.52 $12.40 $12.52 $12.32 11,296
2022-07-14 $12.48 $12.48 $12.31 $12.34 $12.14 7,868
2022-07-13 $12.42 $12.51 $12.40 $12.47 $12.27 7,378
2022-07-12 $12.48 $12.55 $12.47 $12.47 $12.27 11,752
2022-07-11 $12.58 $12.58 $12.44 $12.47 $12.26 4,664
2022-07-08 $12.40 $12.59 $12.40 $12.55 $12.35 9,311
2022-07-07 $12.44 $12.58 $12.44 $12.51 $12.31 10,734
2022-07-06 $12.27 $12.42 $12.27 $12.35 $12.15 7,973
2022-07-05 $12.45 $12.48 $12.27 $12.43 $12.23 19,872
2022-07-01 $12.44 $12.55 $12.40 $12.55 $12.35 12,568
2022-06-30 $12.37 $12.45 $12.25 $12.36 $12.16 15,890
2022-06-29 $12.43 $12.43 $12.37 $12.40 $12.20 11,063
2022-06-28 $12.41 $12.61 $12.41 $12.49 $12.29 11,678
2022-06-27 $12.98 $12.98 $12.50 $12.53 $12.22 19,171
2022-06-24 $13.00 $13.00 $12.47 $12.52 $12.21 25,035
2022-06-23 $12.35 $12.35 $12.26 $12.31 $12.01 6,881
2022-06-22 $12.35 $12.38 $12.31 $12.36 $12.06 10,570
2022-06-21 $12.18 $12.44 $12.18 $12.37 $12.07 12,736
2022-06-17 $12.12 $12.29 $12.10 $12.15 $11.85 23,382
2022-06-16 $12.44 $12.44 $12.15 $12.16 $11.86 38,513
2022-06-15 $12.54 $12.76 $12.46 $12.58 $12.27 18,724
2022-06-14 $12.70 $12.75 $12.51 $12.51 $12.20 22,310
2022-06-13 $13.10 $13.10 $12.65 $12.65 $12.34 64,439
2022-06-10 $13.40 $13.40 $13.26 $13.27 $12.94 17,296
2022-06-09 $13.60 $13.63 $13.47 $13.51 $13.18 11,970
2022-06-08 $13.64 $13.67 $13.62 $13.64 $13.30 5,506
2022-06-07 $13.59 $13.73 $13.59 $13.73 $13.40 8,428
2022-06-06 $13.66 $13.70 $13.64 $13.64 $13.30 10,212
2022-06-03 $13.65 $13.66 $13.62 $13.63 $13.30 14,158
2022-06-02 $13.65 $13.65 $13.59 $13.65 $13.31 15,394
2022-06-01 $13.70 $13.70 $13.51 $13.64 $13.30 52,060
2022-05-31 $13.70 $13.73 $13.53 $13.58 $13.25 16,890
2022-05-27 $13.54 $13.69 $13.54 $13.65 $13.31 27,665
2022-05-26 $13.41 $13.48 $13.40 $13.47 $13.13 11,106
2022-05-25 $13.24 $13.42 $13.24 $13.41 $12.98 13,383
2022-05-24 $13.22 $13.26 $13.13 $13.24 $12.81 17,841
2022-05-23 $13.22 $13.34 $13.21 $13.28 $12.85 27,891
2022-05-20 $13.31 $13.31 $13.07 $13.16 $12.74 32,296
2022-05-19 $13.16 $13.30 $13.16 $13.20 $12.78 32,860
2022-05-18 $13.28 $13.32 $13.19 $13.19 $12.76 16,222
2022-05-17 $13.41 $13.41 $13.34 $13.40 $12.97 14,399
2022-05-16 $13.25 $13.30 $13.22 $13.23 $12.81 13,362
2022-05-13 $13.03 $13.27 $13.03 $13.23 $12.80 6,518
2022-05-12 $13.11 $13.11 $12.96 $13.00 $12.58 32,841
2022-05-11 $13.40 $13.40 $13.15 $13.15 $12.73 11,075
2022-05-10 $13.37 $13.47 $13.20 $13.25 $12.82 35,572
2022-05-09 $13.72 $13.72 $13.28 $13.32 $12.89 30,284
2022-05-06 $13.65 $13.77 $13.62 $13.76 $13.32 12,116
2022-05-05 $13.95 $13.96 $13.65 $13.71 $13.27 15,387
2022-05-04 $13.85 $14.00 $13.74 $13.99 $13.54 28,245
2022-05-03 $13.80 $13.84 $13.73 $13.78 $13.33 42,178
2022-05-02 $13.85 $13.95 $13.60 $13.64 $13.20 34,619
2022-04-29 $14.12 $14.12 $13.79 $13.82 $13.37 29,066
2022-04-28 $13.91 $14.04 $13.89 $14.01 $13.56 17,809
2022-04-27 $14.00 $14.00 $13.90 $13.91 $13.46 21,850
2022-04-26 $14.16 $14.16 $14.01 $14.01 $13.45 20,429
2022-04-25 $14.22 $14.22 $14.03 $14.15 $13.59 20,639
2022-04-22 $14.42 $14.42 $14.27 $14.30 $13.73 23,725
2022-04-21 $14.56 $14.61 $14.42 $14.42 $13.85 30,445
2022-04-20 $14.30 $14.53 $14.30 $14.48 $13.90 19,284
2022-04-19 $14.34 $14.37 $14.30 $14.37 $13.80 53,557
2022-04-18 $14.45 $14.45 $14.31 $14.34 $13.77 18,587
2022-04-14 $14.36 $14.44 $14.32 $14.35 $13.78 25,684
2022-04-13 $14.44 $14.45 $14.31 $14.43 $13.86 51,017
2022-04-12 $14.27 $14.41 $14.27 $14.35 $13.78 25,300
2022-04-11 $14.26 $14.33 $14.26 $14.28 $13.71 8,644
2022-04-08 $14.36 $14.45 $14.30 $14.31 $13.74 58,354
2022-04-07 $14.51 $14.52 $14.34 $14.40 $13.82 66,635
2022-04-06 $14.59 $14.64 $14.49 $14.51 $13.93 28,160
2022-04-05 $14.70 $14.72 $14.61 $14.62 $14.04 21,256
2022-04-04 $14.62 $14.65 $14.56 $14.65 $14.07 27,549
2022-04-01 $14.50 $14.59 $14.48 $14.52 $13.94 19,088
2022-03-31 $14.38 $14.54 $14.37 $14.42 $13.85 32,770
2022-03-30 $14.41 $14.44 $14.30 $14.30 $13.73 15,600
2022-03-29 $14.29 $14.35 $14.23 $14.30 $13.73 17,552
2022-03-28 $14.25 $14.29 $14.24 $14.24 $13.57 14,619
2022-03-25 $14.21 $14.27 $14.20 $14.23 $13.56 39,015
2022-03-24 $14.22 $14.27 $14.17 $14.23 $13.56 6,705
2022-03-23 $14.31 $14.31 $14.15 $14.17 $13.51 14,751
2022-03-22 $14.23 $14.29 $14.20 $14.23 $13.56 13,410
2022-03-21 $14.20 $14.38 $14.20 $14.20 $13.53 29,865
2022-03-18 $14.39 $14.39 $14.15 $14.19 $13.53 29,411
2022-03-17 $13.98 $14.26 $13.98 $14.24 $13.57 44,967
2022-03-16 $13.97 $13.99 $13.92 $13.95 $13.30 25,849
2022-03-15 $14.02 $14.05 $13.88 $13.99 $13.33 40,614
2022-03-14 $14.27 $14.27 $13.83 $14.03 $13.37 56,219
2022-03-11 $14.15 $14.26 $14.11 $14.11 $13.45 29,302
2022-03-10 $14.17 $14.26 $14.13 $14.13 $13.47 27,900
2022-03-09 $14.26 $14.35 $14.26 $14.27 $13.60 23,307
2022-03-08 $14.20 $14.32 $14.18 $14.21 $13.54 53,962
2022-03-07 $14.44 $14.46 $14.22 $14.23 $13.56 36,667
2022-03-04 $14.53 $14.54 $14.44 $14.51 $13.83 19,493
2022-03-03 $14.62 $14.64 $14.53 $14.53 $13.85 20,790
2022-03-02 $14.56 $14.65 $14.42 $14.58 $13.90 20,806
2022-03-01 $14.50 $14.62 $14.38 $14.49 $13.81 86,431
2022-02-28 $14.23 $14.53 $14.23 $14.46 $13.78 154,910
2022-02-25 $14.13 $14.34 $14.10 $14.27 $13.60 76,537
2022-02-24 $13.78 $14.15 $13.78 $14.13 $13.47 150,192
2022-02-23 $14.34 $14.39 $14.25 $14.26 $13.49 18,695
2022-02-22 $14.37 $14.50 $14.32 $14.32 $13.55 97,628
2022-02-18 $14.56 $14.72 $14.52 $14.53 $13.74 11,667
2022-02-17 $14.60 $14.60 $14.54 $14.56 $13.78 89,798
2022-02-16 $14.49 $14.70 $14.49 $14.66 $13.87 63,309
2022-02-15 $14.49 $14.64 $14.49 $14.57 $13.78 21,093
2022-02-14 $14.70 $14.78 $14.39 $14.49 $13.71 91,725
2022-02-11 $14.78 $14.80 $14.71 $14.73 $13.93 25,342
2022-02-10 $14.76 $14.90 $14.76 $14.76 $13.96 29,319
2022-02-09 $14.90 $15.00 $14.90 $14.90 $14.09 28,342
2022-02-08 $14.75 $14.90 $14.72 $14.90 $14.09 21,360
2022-02-07 $14.80 $14.85 $14.79 $14.79 $13.99 23,498
2022-02-04 $14.86 $14.87 $14.79 $14.83 $14.02 10,105
2022-02-03 $14.83 $14.89 $14.79 $14.83 $14.03 17,141
2022-02-02 $14.86 $14.92 $14.84 $14.90 $14.10 15,601
2022-02-01 $14.83 $15.02 $14.78 $14.89 $14.08 21,036
2022-01-31 $14.70 $14.85 $14.66 $14.85 $14.05 25,427
2022-01-28 $14.67 $14.68 $14.52 $14.65 $13.86 22,388
2022-01-27 $14.80 $14.87 $14.57 $14.64 $13.85 36,402
2022-01-26 $14.92 $14.92 $14.75 $14.82 $13.92 11,290
2022-01-25 $14.37 $14.74 $14.35 $14.74 $13.84 18,498
2022-01-24 $14.58 $14.58 $14.19 $14.36 $13.48 105,446
2022-01-21 $15.00 $15.10 $14.65 $14.72 $13.82 76,231
2022-01-20 $15.21 $15.23 $15.06 $15.11 $14.19 29,885
2022-01-19 $15.13 $15.27 $15.13 $15.17 $14.25 38,814
2022-01-18 $15.18 $15.23 $15.14 $15.20 $14.27 67,180
2022-01-14 $15.28 $15.28 $15.23 $15.26 $14.33 20,789
2022-01-13 $15.38 $15.45 $15.32 $15.32 $14.38 28,917
2022-01-12 $15.33 $15.39 $15.29 $15.34 $14.40 26,864
2022-01-11 $15.25 $15.36 $15.16 $15.31 $14.38 36,122
2022-01-10 $15.20 $15.24 $15.14 $15.21 $14.28 46,824
2022-01-07 $15.33 $15.33 $15.11 $15.27 $14.34 27,680
2022-01-06 $15.25 $15.25 $15.11 $15.15 $14.23 19,066
2022-01-05 $15.26 $15.33 $15.18 $15.18 $14.25 33,920
2022-01-04 $15.19 $15.39 $15.13 $15.22 $14.29 31,914
2022-01-03 $15.32 $15.32 $15.14 $15.23 $14.30 66,977
2021-12-31 $15.16 $15.38 $15.16 $15.29 $14.36 29,062
2021-12-30 $15.26 $15.34 $15.13 $15.20 $14.27 36,128
2021-12-29 $15.41 $15.45 $15.34 $15.41 $14.36 13,814
2021-12-28 $15.32 $15.45 $15.32 $15.39 $14.35 63,994
2021-12-27 $15.25 $15.33 $15.21 $15.31 $14.27 42,833
2021-12-23 $15.16 $15.31 $15.13 $15.31 $14.28 27,005
2021-12-22 $15.03 $15.10 $14.95 $15.10 $14.08 18,314
2021-12-21 $14.79 $14.97 $14.79 $14.96 $13.95 27,586
2021-12-20 $14.84 $14.84 $14.62 $14.68 $13.69 20,148
2021-12-17 $15.04 $15.04 $14.82 $14.92 $13.91 26,630
2021-12-16 $15.00 $15.05 $14.90 $14.95 $13.94 19,035
2021-12-15 $14.81 $14.93 $14.71 $14.89 $13.88 29,306
2021-12-14 $14.89 $14.95 $14.80 $14.84 $13.84 15,420
2021-12-13 $15.00 $15.10 $14.88 $14.91 $13.90 21,539
2021-12-10 $15.28 $15.28 $15.03 $15.05 $14.03 15,499
2021-12-09 $15.18 $15.18 $15.00 $15.13 $14.11 19,667
2021-12-08 $15.12 $15.25 $15.02 $15.21 $14.18 22,485
2021-12-07 $15.10 $15.27 $15.10 $15.20 $14.17 26,253
2021-12-06 $14.96 $15.02 $14.81 $15.00 $13.99 52,136
2021-12-03 $14.93 $15.03 $14.71 $14.76 $13.76 53,985
2021-12-02 $14.96 $14.96 $14.82 $14.88 $13.87 26,902
2021-12-01 $15.06 $15.18 $14.70 $14.79 $13.79 54,816
2021-11-30 $15.11 $15.13 $14.85 $14.89 $13.88 105,093
2021-11-29 $15.29 $15.29 $15.10 $15.14 $14.11 44,584
2021-11-26 $15.39 $15.39 $15.01 $15.15 $14.13 56,124
2021-11-24 $15.40 $15.49 $15.40 $15.47 $14.42 8,164
2021-11-23 $15.49 $15.49 $15.38 $15.38 $14.34 34,431
2021-11-22 $15.48 $15.53 $15.37 $15.42 $14.38 42,645
2021-11-19 $15.50 $15.50 $15.38 $15.44 $14.40 70,232
2021-11-18 $15.57 $15.62 $15.57 $15.59 $14.54 26,345
2021-11-17 $15.80 $15.81 $15.57 $15.57 $14.52 38,353
2021-11-16 $15.86 $15.96 $15.82 $15.93 $14.75 28,806
2021-11-15 $15.82 $15.87 $15.79 $15.87 $14.70 17,808
2021-11-12 $15.80 $15.86 $15.76 $15.82 $14.65 20,047
2021-11-11 $15.79 $15.84 $15.79 $15.80 $14.63 15,778
2021-11-10 $15.88 $15.94 $15.76 $15.79 $14.62 20,225
2021-11-09 $15.85 $15.90 $15.84 $15.88 $14.71 15,158
2021-11-08 $15.77 $15.90 $15.76 $15.87 $14.69 33,128
2021-11-05 $15.86 $15.88 $15.77 $15.87 $14.70 17,335
2021-11-04 $15.91 $15.91 $15.72 $15.75 $14.59 30,468
2021-11-03 $15.78 $15.90 $15.77 $15.87 $14.70 11,463
2021-11-02 $15.79 $15.87 $15.78 $15.78 $14.61 11,423
2021-11-01 $15.75 $15.85 $15.75 $15.79 $14.62 23,342
2021-10-29 $15.67 $15.80 $15.61 $15.69 $14.53 26,354
2021-10-28 $15.76 $15.81 $15.70 $15.75 $14.58 37,677
2021-10-27 $15.81 $15.83 $15.73 $15.75 $14.59 26,677
2021-10-26 $15.82 $15.87 $15.82 $15.83 $14.66 22,925
2021-10-25 $15.84 $15.86 $15.81 $15.84 $14.67 27,019
2021-10-22 $15.75 $15.85 $15.75 $15.83 $14.66 15,213
2021-10-21 $15.80 $15.92 $15.78 $15.78 $14.61 26,606
2021-10-20 $15.82 $15.95 $15.80 $15.87 $14.70 56,183
2021-10-19 $15.79 $15.81 $15.73 $15.80 $14.63 26,077
2021-10-18 $15.76 $15.84 $15.65 $15.73 $14.57 23,898
2021-10-15 $15.78 $15.79 $15.67 $15.71 $14.55 25,782
2021-10-14 $15.61 $15.69 $15.61 $15.69 $14.53 39,406
2021-10-13 $15.61 $15.61 $15.50 $15.55 $14.40 41,981
2021-10-12 $15.56 $15.66 $15.56 $15.63 $14.37 32,221
2021-10-11 $15.62 $15.68 $15.56 $15.56 $14.31 27,177
2021-10-08 $15.55 $15.61 $15.55 $15.56 $14.31 8,329
2021-10-07 $15.60 $15.62 $15.50 $15.55 $14.30 29,691
2021-10-06 $15.51 $15.51 $15.30 $15.49 $14.25 53,201
2021-10-05 $15.40 $15.50 $15.40 $15.50 $14.25 46,204
2021-10-04 $15.40 $15.47 $15.31 $15.45 $14.21 31,039
2021-10-01 $15.30 $15.44 $15.29 $15.37 $14.14 50,756
2021-09-30 $15.38 $15.39 $15.30 $15.32 $14.09 13,233
2021-09-29 $15.35 $15.39 $15.30 $15.34 $14.11 23,220
2021-09-28 $15.42 $15.46 $15.28 $15.29 $14.06 24,326
2021-09-27 $15.35 $15.49 $15.33 $15.42 $14.18 31,402
2021-09-24 $15.31 $15.40 $15.31 $15.35 $14.12 17,476
2021-09-23 $15.37 $15.37 $15.31 $15.37 $14.14 18,471
2021-09-22 $15.12 $15.28 $15.12 $15.21 $13.98 28,921
2021-09-21 $15.24 $15.24 $15.01 $15.09 $13.88 43,790
2021-09-20 $15.20 $15.30 $14.96 $15.00 $13.80 108,263
2021-09-17 $15.37 $15.43 $15.35 $15.35 $14.12 22,674
2021-09-16 $15.54 $15.54 $15.38 $15.46 $14.22 17,354
2021-09-15 $15.44 $15.53 $15.39 $15.53 $14.28 29,642
2021-09-14 $15.58 $15.59 $15.45 $15.47 $14.13 28,275
2021-09-13 $15.55 $15.60 $15.50 $15.55 $14.20 38,728
2021-09-10 $15.63 $15.63 $15.41 $15.44 $14.10 31,291
2021-09-09 $15.58 $15.63 $15.55 $15.63 $14.28 25,848
2021-09-08 $15.57 $15.64 $15.53 $15.56 $14.21 23,800
2021-09-07 $15.72 $15.72 $15.56 $15.62 $14.27 52,023
2021-09-03 $15.72 $15.72 $15.62 $15.68 $14.32 48,551
2021-09-02 $15.60 $15.68 $15.56 $15.66 $14.31 71,702
2021-09-01 $15.51 $15.60 $15.51 $15.55 $14.20 52,508
2021-08-31 $15.48 $15.55 $15.47 $15.55 $14.20 10,301
2021-08-30 $15.50 $15.50 $15.45 $15.45 $14.11 41,303
2021-08-27 $15.42 $15.51 $15.38 $15.50 $14.16 9,765
2021-08-26 $15.50 $15.53 $15.36 $15.38 $14.05 30,445
2021-08-25 $15.40 $15.53 $15.40 $15.50 $14.16 12,863
2021-08-24 $15.34 $15.41 $15.32 $15.37 $14.04 28,646
2021-08-23 $15.29 $15.40 $15.28 $15.32 $13.99 40,248
2021-08-20 $15.36 $15.36 $15.19 $15.32 $13.99 22,458
2021-08-19 $15.29 $15.29 $15.13 $15.18 $13.86 62,789
2021-08-18 $15.42 $15.45 $15.30 $15.30 $13.97 47,168
2021-08-17 $15.57 $15.57 $15.44 $15.49 $14.05 31,143
2021-08-16 $15.65 $15.65 $15.50 $15.57 $14.12 27,162
2021-08-13 $15.66 $15.68 $15.60 $15.65 $14.19 16,311
2021-08-12 $15.58 $15.66 $15.56 $15.61 $14.16 27,834
2021-08-11 $15.55 $15.61 $15.52 $15.53 $14.09 22,104
2021-08-10 $15.56 $15.59 $15.52 $15.58 $14.13 22,440
2021-08-09 $15.55 $15.55 $15.47 $15.50 $14.06 26,958
2021-08-06 $15.55 $15.55 $15.47 $15.52 $14.08 15,677
2021-08-05 $15.42 $15.49 $15.42 $15.49 $14.05 11,447
2021-08-04 $15.36 $15.49 $15.34 $15.39 $13.96 21,131
2021-08-03 $15.40 $15.46 $15.29 $15.43 $13.99 63,570
2021-08-02 $15.43 $15.53 $15.29 $15.29 $13.87 81,668
2021-07-30 $15.54 $15.56 $15.44 $15.46 $14.02 57,239
2021-07-29 $15.56 $15.56 $15.47 $15.55 $14.10 34,818
2021-07-28 $15.46 $15.49 $15.39 $15.47 $14.03 9,607
2021-07-27 $15.45 $15.45 $15.40 $15.45 $14.01 15,662
2021-07-26 $15.30 $15.46 $15.30 $15.42 $13.99 37,722
2021-07-23 $15.43 $15.43 $15.33 $15.39 $13.96 36,296
2021-07-22 $15.38 $15.41 $15.30 $15.40 $13.97 46,919
2021-07-21 $15.32 $15.50 $15.32 $15.40 $13.97 48,259
2021-07-20 $14.95 $15.28 $14.95 $15.23 $13.81 25,111
2021-07-19 $15.16 $15.16 $14.87 $14.98 $13.59 131,772
2021-07-16 $15.37 $15.42 $15.23 $15.27 $13.85 45,515
2021-07-15 $15.50 $15.50 $15.35 $15.39 $13.96 45,788
2021-07-14 $15.70 $15.70 $15.46 $15.48 $14.04 46,209
2021-07-13 $15.71 $15.74 $15.65 $15.65 $14.10 38,383
2021-07-12 $15.71 $15.80 $15.71 $15.80 $14.23 38,427
2021-07-09 $15.63 $15.74 $15.54 $15.68 $14.12 188,164
2021-07-08 $15.62 $15.64 $15.50 $15.57 $14.02 32,120
2021-07-07 $15.77 $15.83 $15.63 $15.70 $14.14 56,729
2021-07-06 $15.81 $15.83 $15.73 $15.76 $14.20 16,781
2021-07-02 $15.81 $15.86 $15.79 $15.81 $14.24 48,558
2021-07-01 $15.79 $15.86 $15.76 $15.81 $14.24 13,594
2021-06-30 $15.70 $15.79 $15.70 $15.73 $14.17 38,342
2021-06-29 $15.79 $15.79 $15.70 $15.73 $14.17 32,415
2021-06-28 $15.71 $15.71 $15.60 $15.69 $14.13 27,132
2021-06-25 $15.78 $15.78 $15.70 $15.72 $14.15 14,860
2021-06-24 $15.80 $15.80 $15.62 $15.75 $14.19 42,909
2021-06-23 $15.79 $15.79 $15.67 $15.67 $14.11 109,155
2021-06-22 $15.71 $15.71 $15.56 $15.70 $14.14 66,035
2021-06-21 $15.32 $15.68 $15.26 $15.65 $14.10 68,427
2021-06-18 $15.75 $15.75 $15.39 $15.40 $13.87 140,395
2021-06-17 $15.87 $15.95 $15.58 $15.73 $14.17 136,515
2021-06-16 $15.90 $16.02 $15.85 $15.85 $14.28 54,556
2021-06-15 $15.99 $16.14 $15.92 $15.98 $14.30 93,318
2021-06-14 $16.19 $16.20 $16.01 $16.20 $14.49 47,057
2021-06-11 $16.23 $16.23 $15.99 $16.13 $14.43 47,476
2021-06-10 $16.06 $16.10 $16.00 $16.09 $14.40 57,933
2021-06-09 $16.08 $16.10 $16.00 $16.03 $14.34 82,807
2021-06-08 $15.93 $16.07 $15.86 $16.07 $14.38 44,473
2021-06-07 $15.76 $15.86 $15.75 $15.86 $14.19 73,844
2021-06-04 $15.77 $15.77 $15.70 $15.75 $14.09 39,793
2021-06-03 $15.68 $15.72 $15.60 $15.71 $14.06 25,602
2021-06-02 $15.65 $15.70 $15.60 $15.68 $14.03 41,701
2021-06-01 $15.55 $15.61 $15.50 $15.59 $13.95 47,039
2021-05-28 $15.54 $15.54 $15.41 $15.46 $13.83 29,712
2021-05-27 $15.53 $15.53 $15.41 $15.45 $13.82 21,772
2021-05-26 $15.37 $15.43 $15.34 $15.41 $13.79 18,183
2021-05-25 $15.54 $15.54 $15.31 $15.34 $13.72 83,266
2021-05-24 $15.47 $15.52 $15.36 $15.52 $13.89 90,393
2021-05-21 $15.36 $15.41 $15.27 $15.41 $13.79 85,903
2021-05-20 $15.25 $15.31 $15.17 $15.25 $13.65 50,881
2021-05-19 $15.24 $15.24 $15.03 $15.14 $13.55 60,589
2021-05-18 $15.42 $15.42 $15.33 $15.34 $13.63 62,124
2021-05-17 $15.30 $15.35 $15.20 $15.34 $13.63 41,911
2021-05-14 $15.23 $15.24 $15.13 $15.24 $13.54 83,921
2021-05-13 $15.00 $15.06 $14.93 $15.03 $13.35 43,390
2021-05-12 $15.19 $15.22 $14.81 $14.93 $13.26 85,932
2021-05-11 $15.30 $15.30 $15.10 $15.17 $13.48 60,673
2021-05-10 $15.40 $15.42 $15.31 $15.31 $13.60 57,520
2021-05-07 $15.34 $15.42 $15.25 $15.42 $13.70 60,468
2021-05-06 $15.28 $15.28 $15.13 $15.23 $13.53 47,202
2021-05-05 $15.28 $15.28 $15.15 $15.19 $13.49 80,100
2021-05-04 $15.20 $15.26 $15.09 $15.14 $13.45 96,207
2021-05-03 $15.25 $15.27 $15.09 $15.20 $13.50 48,018
2021-04-30 $15.19 $15.19 $15.08 $15.08 $13.40 38,837
2021-04-29 $15.25 $15.25 $15.07 $15.16 $13.47 60,006
2021-04-28 $15.07 $15.13 $15.07 $15.09 $13.41 29,841
2021-04-27 $15.08 $15.08 $15.02 $15.07 $13.39 31,176
2021-04-26 $15.11 $15.11 $15.01 $15.03 $13.35 67,940
2021-04-23 $14.98 $14.99 $14.94 $14.98 $13.30 57,899
2021-04-22 $14.95 $14.97 $14.85 $14.88 $13.22 27,141
2021-04-21 $14.83 $14.92 $14.79 $14.92 $13.25 27,334
2021-04-20 $14.84 $14.85 $14.71 $14.78 $13.13 52,348
2021-04-19 $14.92 $14.92 $14.81 $14.85 $13.19 21,557
2021-04-16 $14.85 $14.92 $14.82 $14.85 $13.19 34,280
2021-04-15 $14.89 $14.91 $14.79 $14.89 $13.23 81,294
2021-04-14 $14.76 $14.85 $14.73 $14.79 $13.14 37,264
2021-04-13 $14.95 $14.95 $14.75 $14.82 $13.07 34,531
2021-04-12 $14.90 $14.90 $14.77 $14.77 $13.03 53,027
2021-04-09 $14.93 $14.93 $14.75 $14.77 $13.03 32,932
2021-04-08 $14.90 $14.90 $14.71 $14.78 $13.04 28,273
2021-04-07 $14.85 $14.85 $14.69 $14.76 $13.02 55,943
2021-04-06 $14.80 $14.80 $14.70 $14.74 $13.00 37,537
2021-04-05 $14.75 $14.78 $14.66 $14.72 $12.98 70,779
2021-04-01 $14.66 $14.68 $14.59 $14.68 $12.95 25,365
2021-03-31 $14.52 $14.56 $14.50 $14.54 $12.82 61,973
2021-03-30 $14.53 $14.53 $14.40 $14.51 $12.80 26,957
2021-03-29 $14.32 $14.54 $14.32 $14.46 $12.75 34,313
2021-03-26 $14.55 $14.56 $14.41 $14.56 $12.84 22,241
2021-03-25 $14.39 $14.41 $14.21 $14.41 $12.71 25,819
2021-03-24 $14.35 $14.49 $14.35 $14.36 $12.66 24,096
2021-03-23 $14.71 $14.71 $14.30 $14.35 $12.66 51,043
2021-03-22 $14.64 $14.74 $14.54 $14.59 $12.87 28,604
2021-03-19 $14.49 $14.71 $14.45 $14.54 $12.82 37,615
2021-03-18 $14.60 $14.64 $14.33 $14.39 $12.69 67,578
2021-03-17 $14.71 $14.71 $14.48 $14.57 $12.85 60,110
2021-03-16 $14.89 $14.89 $14.63 $14.66 $12.83 37,233
2021-03-15 $14.88 $14.88 $14.66 $14.76 $12.92 30,671
2021-03-12 $14.63 $14.70 $14.58 $14.63 $12.81 52,448
2021-03-11 $14.80 $14.80 $14.60 $14.63 $12.81 58,514
2021-03-10 $14.51 $14.59 $14.44 $14.57 $12.76 21,143
2021-03-09 $14.38 $14.48 $14.36 $14.36 $12.57 21,175
2021-03-08 $14.48 $14.48 $14.33 $14.38 $12.59 54,311
2021-03-05 $14.40 $14.40 $13.98 $14.28 $12.50 42,142
2021-03-04 $14.48 $14.48 $14.06 $14.21 $12.44 38,044
2021-03-03 $14.34 $14.42 $14.33 $14.33 $12.55 34,898
2021-03-02 $14.32 $14.33 $14.25 $14.31 $12.53 39,285
2021-03-01 $14.33 $14.33 $14.10 $14.27 $12.49 35,818
2021-02-26 $14.17 $14.17 $13.95 $14.05 $12.30 29,575
2021-02-25 $14.22 $14.38 $14.05 $14.06 $12.31 28,932
2021-02-24 $14.17 $14.29 $14.17 $14.29 $12.51 26,814
2021-02-23 $14.09 $14.10 $13.96 $14.09 $12.34 33,290
2021-02-22 $14.00 $14.19 $14.00 $14.08 $12.33 57,457
2021-02-19 $14.00 $14.14 $14.00 $14.08 $12.33 38,251
2021-02-18 $14.10 $14.11 $14.00 $14.02 $12.27 29,599
2021-02-17 $14.23 $14.23 $14.08 $14.14 $12.38 97,135
2021-02-16 $14.47 $14.47 $14.26 $14.31 $12.43 58,731
2021-02-12 $14.33 $14.33 $14.19 $14.26 $12.39 41,125
2021-02-11 $14.35 $14.35 $14.17 $14.21 $12.35 64,161
2021-02-10 $14.25 $14.25 $14.13 $14.20 $12.34 48,479
2021-02-09 $14.28 $14.28 $14.10 $14.10 $12.25 45,573
2021-02-08 $14.25 $14.25 $14.10 $14.24 $12.37 21,737
2021-02-05 $13.92 $14.10 $13.92 $14.04 $12.20 78,622
2021-02-04 $13.89 $13.94 $13.86 $13.92 $12.09 32,921
2021-02-03 $13.82 $13.88 $13.80 $13.85 $12.03 17,936
2021-02-02 $13.65 $13.86 $13.65 $13.83 $12.02 50,962
2021-02-01 $13.77 $13.77 $13.55 $13.64 $11.85 29,093
2021-01-29 $13.78 $13.78 $13.45 $13.58 $11.80 51,403
2021-01-28 $13.64 $13.71 $13.62 $13.68 $11.89 32,546
2021-01-27 $13.85 $13.85 $13.62 $13.64 $11.85 79,305
2021-01-26 $13.83 $13.86 $13.81 $13.84 $12.02 43,602
2021-01-25 $13.90 $13.90 $13.75 $13.78 $11.98 34,357
2021-01-22 $13.85 $13.85 $13.74 $13.82 $12.01 37,953
2021-01-21 $14.00 $14.00 $13.80 $13.87 $12.05 42,903
2021-01-20 $13.88 $13.96 $13.88 $13.91 $12.09 29,221
2021-01-19 $13.99 $14.00 $13.86 $13.92 $12.09 70,185
2021-01-15 $13.93 $13.93 $13.71 $13.83 $12.02 38,119
2021-01-14 $13.80 $13.94 $13.75 $13.87 $12.05 18,971
2021-01-13 $13.77 $13.77 $13.69 $13.74 $11.94 52,216
2021-01-12 $13.67 $13.79 $13.66 $13.77 $11.88 29,758
2021-01-11 $13.59 $13.68 $13.59 $13.62 $11.74 35,284
2021-01-08 $13.67 $13.67 $13.60 $13.67 $11.78 64,569
2021-01-07 $13.67 $13.71 $13.64 $13.67 $11.79 19,883
2021-01-06 $13.47 $13.66 $13.46 $13.56 $11.69 29,096
2021-01-05 $13.42 $13.48 $13.32 $13.46 $11.60 38,762
2021-01-04 $13.61 $13.61 $13.30 $13.38 $11.54 58,757
2020-12-31 $13.52 $13.59 $13.52 $13.58 $11.71 24,018
2020-12-30 $13.77 $13.77 $13.52 $13.53 $11.66 35,072
2020-12-29 $13.64 $13.66 $13.56 $13.60 $11.63 36,865
2020-12-28 $13.71 $13.74 $13.61 $13.61 $11.64 23,442
2020-12-24 $13.58 $13.63 $13.58 $13.63 $11.66 16,142
2020-12-23 $13.61 $13.65 $13.55 $13.63 $11.66 28,558
2020-12-22 $13.58 $13.60 $13.50 $13.52 $11.56 41,445
2020-12-21 $13.58 $13.60 $13.50 $13.58 $11.62 82,941
2020-12-18 $13.74 $13.77 $13.57 $13.63 $11.66 71,191
2020-12-17 $13.75 $13.75 $13.63 $13.74 $11.76 30,118
2020-12-16 $13.70 $13.70 $13.64 $13.69 $11.71 54,376
2020-12-15 $13.61 $13.69 $13.52 $13.67 $11.69 81,876
2020-12-14 $13.71 $13.75 $13.56 $13.59 $11.62 102,485
2020-12-11 $13.64 $13.71 $13.52 $13.66 $11.68 63,434
2020-12-10 $13.62 $13.67 $13.51 $13.63 $11.66 74,380
2020-12-09 $13.80 $13.80 $13.62 $13.69 $11.71 39,498
2020-12-08 $13.69 $13.77 $13.69 $13.75 $11.76 49,227
2020-12-07 $13.82 $13.82 $13.63 $13.67 $11.69 68,572
2020-12-04 $13.65 $13.93 $13.61 $13.81 $11.81 57,037
2020-12-03 $13.58 $13.68 $13.53 $13.62 $11.65 73,261
2020-12-02 $13.43 $13.52 $13.40 $13.52 $11.56 76,175
2020-12-01 $13.44 $13.55 $13.31 $13.42 $11.48 92,368
2020-11-30 $14.50 $14.50 $13.25 $13.29 $11.37 329,197
2020-11-27 $13.38 $13.56 $13.34 $13.56 $11.60 14,786
2020-11-25 $13.39 $13.41 $13.30 $13.38 $11.44 20,721
2020-11-24 $13.43 $13.50 $13.35 $13.45 $11.50 18,078
2020-11-23 $13.19 $13.27 $13.10 $13.23 $11.32 17,423
2020-11-20 $13.25 $13.33 $12.99 $13.11 $11.21 36,969
2020-11-19 $13.04 $13.17 $12.91 $13.17 $11.26 13,552
2020-11-18 $13.04 $13.18 $13.01 $13.09 $11.20 21,262
2020-11-17 $13.00 $13.04 $12.93 $13.03 $11.06 16,307
2020-11-16 $12.98 $13.18 $12.87 $13.18 $11.18 20,177
2020-11-13 $12.77 $12.77 $12.56 $12.72 $10.79 2,068
2020-11-12 $12.55 $12.57 $12.50 $12.51 $10.62 8,375
2020-11-11 $12.66 $12.66 $12.54 $12.60 $10.69 5,585
2020-11-10 $12.50 $12.59 $12.43 $12.59 $10.68 10,864
2020-11-09 $12.36 $12.45 $12.14 $12.36 $10.49 14,528
2020-11-06 $12.05 $12.05 $11.93 $11.96 $10.15 8,302
2020-11-05 $12.00 $12.07 $12.00 $12.03 $10.20 2,497
2020-11-04 $11.71 $11.86 $11.71 $11.78 $9.99 6,498
2020-11-03 $11.91 $11.91 $11.67 $11.72 $9.94 6,118
2020-11-02 $11.45 $11.57 $11.38 $11.51 $9.77 17,407
2020-10-30 $11.51 $11.51 $11.33 $11.37 $9.64 17,833
2020-10-29 $11.42 $11.49 $11.39 $11.49 $9.75 6,150
2020-10-28 $11.60 $11.68 $11.35 $11.41 $9.68 28,605
2020-10-27 $11.76 $11.78 $11.66 $11.66 $9.90 8,016
2020-10-26 $11.90 $11.90 $11.64 $11.71 $9.94 14,357
2020-10-23 $11.89 $11.95 $11.88 $11.93 $10.12 11,113
2020-10-22 $11.81 $11.90 $11.81 $11.90 $10.10 4,441
2020-10-21 $11.83 $11.85 $11.80 $11.81 $10.02 6,675
2020-10-20 $11.88 $11.88 $11.85 $11.85 $10.05 2,445
2020-10-19 $12.03 $12.10 $11.77 $11.77 $9.98 17,225
2020-10-16 $11.99 $12.02 $11.98 $11.98 $10.16 7,202
2020-10-15 $12.00 $12.00 $11.93 $12.00 $10.18 6,260
2020-10-14 $12.11 $12.11 $12.05 $12.07 $10.24 8,721
2020-10-13 $12.15 $12.15 $12.11 $12.13 $10.20 4,810
2020-10-12 $12.30 $12.30 $12.18 $12.19 $10.25 17,241
2020-10-09 $12.30 $12.30 $12.16 $12.23 $10.28 18,487
2020-10-08 $12.12 $12.23 $12.12 $12.23 $10.28 3,335
2020-10-07 $12.02 $12.06 $11.98 $12.04 $10.12 6,109
2020-10-06 $12.09 $12.14 $11.98 $11.98 $10.07 6,136
2020-10-05 $12.08 $12.08 $12.01 $12.04 $10.12 4,671
2020-10-02 $11.94 $11.96 $11.75 $11.96 $10.06 10,347
2020-10-01 $11.82 $11.90 $11.81 $11.90 $10.01 3,048
2020-09-30 $11.90 $11.90 $11.80 $11.81 $9.93 3,423
2020-09-29 $12.15 $12.15 $11.72 $11.81 $9.93 12,383
2020-09-28 $11.80 $11.92 $11.80 $11.89 $10.00 2,261
2020-09-25 $11.49 $11.68 $11.49 $11.66 $9.80 3,903
2020-09-24 $11.45 $11.61 $11.40 $11.51 $9.67 3,331
2020-09-23 $11.92 $11.92 $11.55 $11.55 $9.72 21,600
2020-09-22 $11.90 $11.90 $11.82 $11.89 $9.99 9,439
2020-09-21 $11.98 $11.98 $11.82 $11.86 $9.97 13,182
2020-09-18 $12.10 $12.13 $12.03 $12.05 $10.13 7,448
2020-09-17 $12.15 $12.27 $12.11 $12.16 $10.23 7,959
2020-09-16 $12.48 $12.48 $12.15 $12.23 $10.28 8,831
2020-09-15 $12.32 $12.37 $12.28 $12.29 $10.24 8,694
2020-09-14 $12.25 $12.28 $12.18 $12.27 $10.23 6,198
2020-09-11 $12.06 $12.13 $12.06 $12.12 $10.10 7,801
2020-09-10 $12.24 $12.24 $12.09 $12.09 $10.08 3,956
2020-09-09 $12.21 $12.21 $12.07 $12.15 $10.13 9,122
2020-09-08 $12.15 $12.15 $11.94 $12.05 $10.04 24,701
2020-09-04 $12.18 $12.20 $11.95 $12.12 $10.10 5,787
2020-09-03 $12.38 $12.38 $12.09 $12.11 $10.09 5,149
2020-09-02 $12.27 $12.29 $12.18 $12.29 $10.25 5,930
2020-09-01 $12.20 $12.22 $12.00 $12.00 $10.00 12,767
2020-08-31 $12.32 $12.32 $12.26 $12.28 $10.23 8,236
2020-08-28 $12.26 $12.32 $12.25 $12.32 $10.27 9,725
2020-08-27 $12.23 $12.26 $12.17 $12.26 $10.22 5,579
2020-08-26 $12.25 $12.25 $12.13 $12.17 $10.14 4,745
2020-08-25 $12.29 $12.29 $12.26 $12.29 $10.25 7,938
2020-08-24 $12.34 $12.40 $12.24 $12.40 $10.34 1,930
2020-08-21 $12.26 $12.26 $12.20 $12.20 $10.17 982
2020-08-20 $12.24 $12.26 $12.24 $12.26 $10.22 3,140
2020-08-19 $12.29 $12.34 $12.26 $12.26 $10.22 4,399
2020-08-18 $12.60 $12.60 $12.42 $12.42 $10.26 3,599
2020-08-17 $12.55 $12.57 $12.48 $12.51 $10.34 16,145
2020-08-14 $12.57 $12.57 $12.50 $12.50 $10.33 1,611
2020-08-13 $12.60 $12.65 $12.48 $12.48 $10.31 9,702
2020-08-12 $12.59 $12.61 $12.52 $12.53 $10.35 5,778
2020-08-11 $13.12 $13.12 $12.51 $12.51 $10.34 3,548
2020-08-10 $12.56 $12.65 $12.56 $12.62 $10.43 1,958
2020-08-07 $12.25 $12.34 $12.25 $12.34 $10.19 1,929
2020-08-06 $12.29 $12.30 $12.29 $12.30 $10.16 312
2020-08-05 $12.20 $12.26 $12.20 $12.26 $10.13 1,403
2020-08-04 $12.07 $12.12 $12.07 $12.12 $10.02 692
2020-08-03 $11.91 $12.05 $11.91 $12.05 $9.96 5,026
2020-07-31 $12.01 $12.01 $11.88 $11.95 $9.87 921
2020-07-30 $11.91 $11.99 $11.89 $11.98 $9.90 2,453
2020-07-29 $11.90 $12.09 $11.90 $12.08 $9.98 3,470
2020-07-28 $11.92 $11.94 $11.90 $11.94 $9.87 2,946
2020-07-27 $11.85 $11.85 $11.85 $11.85 $9.79 1,726
2020-07-24 $11.89 $11.91 $11.80 $11.80 $9.75 3,113
2020-07-23 $12.02 $12.04 $11.94 $11.94 $9.87 6,703
2020-07-22 $12.03 $12.04 $11.99 $12.04 $9.95 3,002
2020-07-21 $11.95 $11.95 $11.92 $11.93 $9.85 957
2020-07-20 $11.88 $11.88 $11.76 $11.81 $9.76 1,000
2020-07-17 $11.82 $11.83 $11.77 $11.82 $9.77 2,265
2020-07-16 $11.78 $11.81 $11.77 $11.81 $9.76 845
2020-07-15 $11.75 $11.84 $11.69 $11.84 $9.78 4,150
2020-07-14 $11.62 $11.66 $11.62 $11.66 $9.55 1,392
2020-07-13 $11.61 $11.67 $11.52 $11.52 $9.43 2,356
2020-07-10 $11.47 $11.63 $11.47 $11.63 $9.52 6,110
2020-07-09 $11.66 $11.66 $11.42 $11.42 $9.35 1,341
2020-07-08 $11.70 $11.70 $11.65 $11.66 $9.54 952
2020-07-07 $11.71 $11.77 $11.67 $11.67 $9.56 2,173
2020-07-06 $11.93 $11.93 $11.77 $11.78 $9.65 4,504
2020-07-02 $11.90 $11.91 $11.69 $11.70 $9.58 8,600
2020-07-01 $11.88 $11.88 $11.70 $11.70 $9.58 3,346
2020-06-30 $11.79 $11.79 $11.79 $11.79 $9.65 405
2020-06-29 $11.79 $11.79 $11.64 $11.70 $9.58 10,436
2020-06-26 $11.71 $11.71 $11.59 $11.60 $9.50 801
2020-06-25 $11.64 $11.85 $11.64 $11.84 $9.70 1,393
2020-06-24 $11.82 $11.85 $11.61 $11.79 $9.65 4,616
2020-06-23 $12.07 $12.10 $12.07 $12.09 $9.90 3,098
2020-06-22 $11.90 $12.00 $11.90 $11.97 $9.80 11,444
2020-06-19 $12.25 $12.29 $12.02 $12.05 $9.87 3,233
2020-06-18 $12.22 $12.23 $12.11 $12.11 $9.92 1,648
2020-06-17 $12.36 $12.55 $12.20 $12.20 $9.99 9,141
2020-06-16 $12.80 $12.80 $12.41 $12.41 $10.07 5,814
2020-06-15 $11.96 $12.44 $11.84 $12.28 $9.97 6,137
2020-06-12 $12.13 $12.23 $11.89 $12.15 $9.86 3,681
2020-06-11 $12.13 $12.13 $11.79 $11.79 $9.57 8,594
2020-06-10 $12.44 $12.78 $12.44 $12.63 $10.25 1,483
2020-06-09 $12.83 $12.92 $12.80 $12.87 $10.44 5,585
2020-06-08 $13.03 $13.19 $13.01 $13.15 $10.67 2,102
2020-06-05 $12.74 $13.00 $12.63 $12.63 $10.25 5,540
2020-06-04 $12.28 $12.39 $12.27 $12.34 $10.01 2,464
2020-06-03 $12.11 $12.23 $12.11 $12.19 $9.89 4,979
2020-06-02 $11.88 $11.91 $11.88 $11.91 $9.66 921
2020-06-01 $11.76 $11.86 $11.75 $11.84 $9.61 3,399
2020-05-29 $11.57 $11.63 $11.57 $11.63 $9.44 1,670
2020-05-28 $11.80 $11.80 $11.68 $11.68 $9.48 2,128
2020-05-27 $11.93 $11.93 $11.64 $11.76 $9.54 4,609
2020-05-26 $11.62 $11.67 $11.62 $11.65 $9.46 900
2020-05-22 $11.22 $11.31 $11.22 $11.30 $9.17 4,495
2020-05-21 $11.25 $11.26 $11.18 $11.25 $9.13 5,093
2020-05-20 $11.17 $11.18 $11.11 $11.17 $9.06 1,960
2020-05-19 $10.94 $11.05 $10.94 $10.95 $8.89 3,532
2020-05-18 $11.04 $11.04 $10.77 $10.92 $8.86 3,080
2020-05-15 $10.35 $10.46 $10.31 $10.46 $8.49 4,493
2020-05-14 $9.99 $10.42 $9.88 $10.42 $8.45 6,529
2020-05-13 $10.46 $10.46 $10.16 $10.27 $8.33 2,192
2020-05-12 $10.82 $10.82 $10.73 $10.73 $8.62 2,288
2020-05-11 $10.84 $10.84 $10.80 $10.84 $8.71 1,378
2020-05-08 $10.80 $10.99 $10.77 $10.97 $8.81 4,267
2020-05-07 $10.82 $10.85 $10.69 $10.69 $8.59 3,396
2020-05-06 $10.65 $10.65 $10.59 $10.59 $8.50 1,343
2020-05-05 $10.77 $10.82 $10.58 $10.58 $8.50 6,920
2020-05-04 $10.42 $10.49 $10.32 $10.48 $8.41 14,753
2020-05-01 $10.58 $10.58 $10.45 $10.49 $8.43 1,412
2020-04-30 $10.87 $11.04 $10.81 $10.81 $8.68 6,534
2020-04-29 $10.98 $11.20 $10.91 $11.06 $8.89 17,631
2020-04-28 $10.80 $10.80 $10.67 $10.67 $8.57 4,767
2020-04-27 $10.43 $10.58 $10.42 $10.53 $8.46 5,816
2020-04-24 $10.29 $10.36 $10.21 $10.32 $8.29 17,549
2020-04-23 $10.24 $10.24 $10.16 $10.20 $8.19 2,108
2020-04-22 $10.10 $10.12 $10.06 $10.09 $8.11 4,571
2020-04-21 $9.87 $10.05 $9.87 $10.05 $8.07 2,691
2020-04-20 $10.25 $10.28 $10.09 $10.09 $8.11 1,783
2020-04-17 $10.42 $10.42 $10.32 $10.41 $8.37 2,655
2020-04-16 $10.08 $10.18 $10.06 $10.10 $8.11 1,373
2020-04-15 $10.10 $10.26 $10.10 $10.25 $8.23 1,879
2020-04-14 $10.81 $10.81 $10.54 $10.73 $8.53 9,177
2020-04-13 $10.44 $10.53 $10.43 $10.53 $8.37 453
2020-04-09 $10.71 $11.05 $10.53 $10.55 $8.39 5,724
2020-04-08 $9.68 $10.00 $9.68 $10.00 $7.95 2,278
2020-04-07 $9.40 $9.75 $9.37 $9.43 $7.50 21,259
2020-04-06 $8.95 $9.15 $8.94 $9.07 $7.21 5,173
2020-04-03 $8.43 $8.51 $8.32 $8.49 $6.75 6,911
2020-04-02 $9.17 $9.17 $8.83 $8.87 $7.05 4,293
2020-04-01 $8.70 $9.16 $8.70 $8.92 $7.09 6,149
2020-03-31 $9.71 $9.74 $9.58 $9.63 $7.65 3,779
2020-03-30 $9.61 $9.76 $9.59 $9.63 $7.65 505,787
2020-03-27 $10.10 $10.10 $9.86 $9.97 $7.93 1,473
2020-03-26 $9.63 $10.48 $9.40 $10.08 $8.01 16,234
2020-03-25 $8.73 $9.65 $8.55 $9.20 $7.32 6,798
2020-03-24 $8.55 $8.72 $8.29 $8.32 $6.61 8,929
2020-03-23 $8.90 $8.90 $7.90 $7.98 $6.34 5,358
2020-03-20 $9.33 $9.59 $8.75 $8.75 $6.95 5,675
2020-03-19 $7.95 $8.83 $7.79 $8.66 $6.89 16,552
2020-03-18 $9.11 $9.31 $7.68 $8.29 $6.59 539,488
2020-03-17 $10.51 $10.51 $9.95 $10.16 $7.97 31,851
2020-03-16 $11.11 $11.11 $10.52 $10.52 $8.26 1,512
2020-03-13 $12.00 $12.09 $11.57 $12.09 $9.49 2,823
2020-03-12 $13.08 $13.09 $11.57 $11.57 $9.08 9,511
2020-03-11 $13.32 $13.34 $13.32 $13.34 $10.47 845
2020-03-10 $14.53 $14.53 $13.59 $14.02 $11.01 2,181
2020-03-09 $14.95 $14.95 $13.86 $13.86 $10.87 9,455
2020-03-06 $15.44 $15.44 $15.18 $15.30 $12.01 5,661
2020-03-05 $15.79 $15.79 $15.66 $15.66 $12.29 228
2020-03-04 $15.85 $16.01 $15.85 $16.01 $12.56 285
2020-03-03 $15.98 $15.98 $15.73 $15.73 $12.34 4,014
2020-03-02 $15.41 $15.84 $15.33 $15.84 $12.43 21,381
2020-02-28 $15.17 $15.26 $14.93 $15.20 $11.93 7,944
2020-02-27 $15.70 $15.94 $15.46 $15.62 $12.25 6,841
2020-02-26 $16.43 $16.43 $16.22 $16.22 $12.73 1,285
2020-02-25 $16.78 $16.78 $16.24 $16.25 $12.75 17,971
2020-02-24 $16.88 $16.88 $16.83 $16.85 $13.22 11,028
2020-02-21 $17.15 $17.15 $17.13 $17.14 $13.45 1,369
2020-02-20 $17.13 $17.24 $17.13 $17.20 $13.50 445
2020-02-19 $17.21 $17.21 $17.13 $17.17 $13.47 1,069
2020-02-18 $17.24 $17.26 $17.24 $17.26 $13.46 817
2020-02-14 $17.26 $17.26 $17.22 $17.23 $13.44 2,434
2020-02-13 $17.26 $17.26 $17.24 $17.24 $13.44 2,542
2020-02-12 $17.22 $17.22 $17.20 $17.20 $13.41 1,536
2020-02-11 $17.04 $17.15 $17.04 $17.14 $13.37 2,057
2020-02-10 $16.98 $17.07 $16.98 $17.07 $13.31 568
2020-02-07 $17.06 $17.11 $17.06 $17.07 $13.31 2,268
2020-02-06 $17.18 $17.18 $17.10 $17.13 $13.36 4,701
2020-02-05 $17.17 $17.17 $17.13 $17.17 $13.39 4,733
2020-02-04 $17.05 $17.07 $17.04 $17.04 $13.29 1,402
2020-02-03 $16.94 $17.02 $16.75 $16.96 $13.23 2,600
2020-01-31 $17.05 $17.05 $16.90 $16.91 $13.19 2,249
2020-01-30 $16.96 $17.04 $16.96 $17.01 $13.27 2,867
2020-01-29 $17.10 $17.10 $17.09 $17.09 $13.33 386
2020-01-28 $17.17 $17.17 $17.07 $17.07 $13.31 825
2020-01-27 $17.01 $17.01 $17.01 $17.01 $13.26 134
2020-01-24 $17.31 $17.31 $17.17 $17.17 $13.39 2,762
2020-01-23 $17.22 $17.22 $17.22 $17.22 $13.43 1,290
2020-01-22 $17.25 $17.25 $17.24 $17.24 $13.44 3,073
2020-01-21 $17.27 $17.27 $17.23 $17.23 $13.44 310
2020-01-17 $17.31 $17.31 $17.28 $17.28 $13.48 469
2020-01-16 $17.29 $17.29 $17.23 $17.27 $13.47 5,050
2020-01-15 $17.26 $17.26 $17.25 $17.25 $13.45 314
2020-01-14 $17.37 $17.37 $17.26 $17.29 $13.40 5,694
2020-01-13 $17.24 $17.24 $17.18 $17.23 $13.35 1,126
2020-01-10 $17.10 $17.11 $17.10 $17.10 $13.25 1,650
2020-01-09 $17.08 $17.12 $17.08 $17.12 $13.26 106
2020-01-08 $17.06 $17.15 $17.06 $17.10 $13.25 4,301
2020-01-07 $17.02 $17.07 $17.02 $17.07 $13.23 1,873
2020-01-06 $17.03 $17.08 $17.03 $17.08 $13.23 1,852
2020-01-03 $17.06 $17.06 $16.98 $17.02 $13.19 3,895
2020-01-02 $16.95 $17.03 $16.93 $17.01 $13.18 2,561
2019-12-31 $17.03 $17.07 $16.99 $17.07 $13.23 2,063
2019-12-30 $17.07 $17.08 $17.02 $17.05 $13.21 8,166
2019-12-27 $17.20 $17.20 $17.17 $17.19 $13.24 1,598
2019-12-26 $17.17 $17.19 $17.17 $17.17 $13.22 1,370
2019-12-24 $17.12 $17.12 $17.08 $17.09 $13.16 904
2019-12-23 $17.06 $17.06 $16.95 $17.00 $13.09 7,088
2019-12-20 $17.05 $17.06 $17.02 $17.03 $13.12 1,238
2019-12-19 $17.00 $17.04 $17.00 $17.04 $13.12 1,375
2019-12-18 $16.95 $16.97 $16.95 $16.97 $13.07 4,704
2019-12-17 $16.91 $16.94 $16.91 $16.92 $13.03 3,121
2019-12-16 $16.88 $16.90 $16.81 $16.84 $12.97 12,485
2019-12-13 $16.70 $16.73 $16.70 $16.73 $12.89 188
2019-12-12 $16.74 $16.82 $16.74 $16.76 $12.91 6,321
2019-12-11 $16.68 $16.70 $16.67 $16.70 $12.86 1,699
2019-12-10 $16.70 $16.72 $16.70 $16.72 $12.87 1,194
2019-12-09 $16.52 $16.71 $16.52 $16.71 $12.87 1,666
2019-12-06 $16.60 $16.67 $16.60 $16.61 $12.79 4,040
2019-12-05 $16.55 $16.57 $16.53 $16.53 $12.73 753
2019-12-04 $16.53 $16.57 $16.50 $16.54 $12.74 8,203
2019-12-03 $16.44 $16.49 $16.44 $16.48 $12.69 3,013
2019-12-02 $16.45 $16.61 $16.45 $16.53 $12.73 1,282
2019-11-29 $16.61 $16.61 $16.61 $16.61 $12.80 36
2019-11-27 $16.59 $16.59 $16.49 $16.59 $12.77 1,488
2019-11-26 $16.53 $16.53 $16.53 $16.53 $12.73 2
2019-11-25 $16.30 $16.55 $16.30 $16.52 $12.73 2,789
2019-11-22 $16.38 $16.38 $16.34 $16.34 $12.58 2,478
2019-11-21 $16.45 $16.49 $16.44 $16.45 $12.67 3,679
2019-11-20 $16.49 $16.49 $16.48 $16.48 $12.69 507
2019-11-19 $16.50 $16.53 $16.46 $16.47 $12.68 7,612
2019-11-18 $16.53 $16.54 $16.49 $16.50 $12.70 4,579
2019-11-15 $16.53 $16.57 $16.49 $16.54 $12.74 5,729
2019-11-14 $16.55 $16.55 $16.53 $16.54 $12.74 2,617
2019-11-13 $16.47 $16.54 $16.47 $16.52 $12.72 5,633
2019-11-12 $16.72 $16.73 $16.69 $16.69 $12.77 1,904
2019-11-11 $16.72 $16.72 $16.65 $16.66 $12.75 3,897
2019-11-08 $16.69 $16.70 $16.69 $16.69 $12.77 753
2019-11-07 $16.71 $16.75 $16.66 $16.69 $12.77 2,065
2019-11-06 $16.75 $16.75 $16.71 $16.71 $12.79 824
2019-11-05 $16.79 $16.79 $16.76 $16.76 $12.82 1,400
2019-11-04 $16.80 $16.85 $16.78 $16.80 $12.85 3,971
2019-11-01 $16.77 $16.77 $16.70 $16.75 $12.82 5,957
2019-10-31 $17.08 $17.08 $16.64 $16.72 $12.79 7,662
2019-10-30 $16.66 $16.68 $16.64 $16.67 $12.75 1,217
2019-10-29 $16.65 $16.67 $16.65 $16.67 $12.75 1,500
2019-10-28 $16.66 $16.66 $16.61 $16.64 $12.73 3,878
2019-10-25 $16.66 $16.66 $16.64 $16.65 $12.74 2,011
2019-10-24 $16.62 $16.64 $16.62 $16.64 $12.73 1,140
2019-10-23 $16.68 $16.71 $16.68 $16.70 $12.78 394
2019-10-22 $16.68 $16.68 $16.68 $16.68 $12.76 688
2019-10-21 $16.66 $16.66 $16.66 $16.66 $12.75 1,076
2019-10-18 $16.52 $16.58 $16.52 $16.58 $12.69 5,296
2019-10-17 $16.53 $16.53 $16.50 $16.51 $12.63 934
2019-10-16 $16.49 $16.49 $16.49 $16.49 $12.61 2,771
2019-10-15 $16.63 $16.63 $16.62 $16.62 $12.63 1,061
2019-10-14 $16.52 $16.52 $16.52 $16.52 $12.56 610
2019-10-11 $16.61 $16.65 $16.59 $16.64 $12.65 9,155
2019-10-10 $16.51 $16.51 $16.51 $16.51 $12.55 376
2019-10-09 $16.48 $16.48 $16.48 $16.48 $12.53 10
2019-10-08 $16.47 $16.47 $16.47 $16.47 $12.52 17
2019-10-07 $16.51 $16.55 $16.51 $16.55 $12.58 5,429
2019-10-04 $16.41 $16.51 $16.41 $16.51 $12.55 1,728
2019-10-03 $16.37 $16.40 $16.37 $16.40 $12.47 2,318
2019-10-02 $16.49 $16.49 $16.39 $16.42 $12.48 1,395
2019-10-01 $16.70 $16.70 $16.59 $16.59 $12.61 1,904
2019-09-30 $16.73 $16.73 $16.73 $16.73 $12.72 268
2019-09-27 $16.68 $16.68 $16.68 $16.68 $12.68 3
2019-09-26 $16.78 $16.78 $16.72 $16.72 $12.71 579
2019-09-25 $16.69 $16.69 $16.69 $16.69 $12.69 56
2019-09-24 $16.78 $16.80 $16.61 $16.72 $12.71 9,752
2019-09-23 $16.78 $16.84 $16.78 $16.81 $12.78 7,526
2019-09-20 $16.78 $16.79 $16.78 $16.78 $12.76 965
2019-09-19 $16.79 $16.81 $16.79 $16.81 $12.78 1,113
2019-09-18 $16.76 $16.76 $16.76 $16.76 $12.74 36
2019-09-17 $16.81 $16.82 $16.81 $16.82 $12.71 272
2019-09-16 $16.80 $16.82 $16.79 $16.82 $12.71 3,003
2019-09-13 $16.78 $16.78 $16.77 $16.77 $12.67 116
2019-09-12 $16.69 $16.73 $16.67 $16.72 $12.63 35,204
2019-09-11 $16.67 $16.71 $16.67 $16.70 $12.61 1,085
2019-09-10 $16.57 $16.61 $16.45 $16.61 $12.55 1,991
2019-09-09 $16.35 $16.57 $16.35 $16.57 $12.52 1,174
2019-09-06 $16.74 $16.74 $16.41 $16.42 $12.41 1,563
2019-09-05 $16.49 $16.50 $16.43 $16.43 $12.41 264
2019-09-04 $16.24 $16.36 $16.24 $16.34 $12.34 5,665
2019-09-03 $16.34 $16.34 $16.19 $16.23 $12.26 4,297
2019-08-30 $16.23 $16.31 $16.23 $16.31 $12.32 1,757
2019-08-29 $16.12 $16.29 $16.12 $16.27 $12.29 2,940
2019-08-28 $16.21 $16.21 $16.17 $16.17 $12.21 1,351
2019-08-27 $16.31 $16.31 $16.11 $16.11 $12.17 2,056
2019-08-26 $16.33 $16.33 $16.27 $16.27 $12.29 1,185
2019-08-23 $16.27 $16.41 $16.21 $16.22 $12.25 34,255
2019-08-22 $16.48 $16.51 $16.47 $16.47 $12.44 804
2019-08-21 $16.47 $16.59 $16.47 $16.52 $12.48 2,409
2019-08-20 $16.52 $16.52 $16.47 $16.47 $12.44 248
2019-08-19 $16.43 $16.68 $16.40 $16.53 $12.49 5,472
2019-08-16 $16.24 $16.37 $16.24 $16.36 $12.35 3,687
2019-08-15 $16.19 $16.21 $16.19 $16.21 $12.24 4,203
2019-08-14 $16.60 $16.60 $16.10 $16.10 $12.16 5,739
2019-08-13 $16.61 $16.84 $16.61 $16.67 $12.51 19,484
2019-08-12 $16.60 $16.64 $16.60 $16.62 $12.47 1,708
2019-08-09 $16.66 $16.66 $16.60 $16.61 $12.46 2,234
2019-08-08 $16.78 $16.88 $16.64 $16.70 $12.53 56,739
2019-08-07 $16.67 $16.67 $16.62 $16.62 $12.47 625
2019-08-06 $16.63 $16.75 $16.60 $16.65 $12.49 2,343
2019-08-05 $17.13 $17.13 $16.54 $16.59 $12.45 5,476
2019-08-02 $17.18 $17.18 $16.84 $16.84 $12.64 2,464
2019-08-01 $16.94 $16.94 $16.85 $16.85 $12.64 4,628
2019-07-31 $17.01 $17.01 $16.94 $16.94 $12.71 1,046
2019-07-30 $16.93 $17.00 $16.90 $16.98 $12.74 2,792
2019-07-29 $16.93 $17.03 $16.93 $16.93 $12.70 5,360
2019-07-26 $16.93 $17.01 $16.93 $17.00 $12.75 3,618
2019-07-25 $17.00 $17.00 $16.95 $16.96 $12.73 1,647
2019-07-24 $17.00 $17.01 $16.99 $17.00 $12.75 813
2019-07-23 $16.96 $16.97 $16.96 $16.96 $12.73 2,460
2019-07-22 $16.93 $16.95 $16.93 $16.95 $12.72 4,343
2019-07-19 $16.85 $16.96 $16.85 $16.89 $12.68 3,544
2019-07-18 $16.93 $16.96 $16.87 $16.90 $12.68 5,839
2019-07-17 $18.28 $18.28 $16.98 $16.98 $12.74 8,851
2019-07-16 $17.11 $17.11 $17.10 $17.10 $12.75 329
2019-07-15 $17.10 $17.10 $17.07 $17.07 $12.73 1,852
2019-07-12 $17.05 $17.10 $17.05 $17.06 $12.72 3,338
2019-07-11 $17.08 $17.08 $17.03 $17.05 $12.71 3,829
2019-07-10 $17.04 $17.11 $17.04 $17.04 $12.71 4,199
2019-07-09 $16.90 $16.96 $16.90 $16.96 $12.65 3,936
2019-07-08 $16.81 $16.98 $16.81 $16.97 $12.65 3,707
2019-07-05 $16.93 $17.00 $16.91 $16.98 $12.66 5,724
2019-07-03 $16.98 $16.98 $16.93 $16.97 $12.65 2,286
2019-07-02 $16.89 $16.89 $16.83 $16.85 $12.56 1,571
2019-07-01 $17.03 $17.03 $16.88 $16.88 $12.59 1,320
2019-06-28 $16.83 $16.91 $16.83 $16.91 $12.61 50,961
2019-06-27 $16.73 $16.81 $16.73 $16.78 $12.51 51,474
2019-06-26 $16.75 $16.75 $16.73 $16.73 $12.47 604
2019-06-25 $16.80 $16.87 $16.72 $16.72 $12.47 2,780
2019-06-24 $16.92 $16.92 $16.80 $16.85 $12.56 1,946
2019-06-21 $16.98 $16.98 $16.94 $16.98 $12.66 1,120
2019-06-20 $16.97 $17.06 $16.97 $17.03 $12.70 2,378
2019-06-19 $16.82 $16.92 $16.81 $16.89 $12.59 6,765
2019-06-18 $16.95 $17.08 $16.92 $16.92 $12.54 3,527
2019-06-17 $16.82 $16.95 $16.80 $16.93 $12.55 2,923
2019-06-14 $16.89 $16.89 $16.84 $16.85 $12.49 5,338
2019-06-13 $16.85 $16.89 $16.85 $16.89 $12.51 3,511
2019-06-12 $16.77 $16.78 $16.73 $16.73 $12.40 3,904
2019-06-11 $16.75 $16.79 $16.75 $16.76 $12.42 5,023
2019-06-10 $16.66 $16.71 $16.66 $16.70 $12.37 619
2019-06-07 $16.52 $16.69 $16.52 $16.69 $12.37 1,546
2019-06-06 $16.55 $16.58 $16.50 $16.58 $12.28 826
2019-06-05 $16.53 $16.53 $16.49 $16.53 $12.25 848
2019-06-04 $16.41 $16.49 $16.34 $16.49 $12.22 1,579
2019-06-03 $16.31 $16.33 $16.28 $16.33 $12.10 1,804
2019-05-31 $16.22 $16.22 $16.22 $16.22 $12.02 200
2019-05-30 $16.48 $16.48 $16.35 $16.35 $12.11 973
2019-05-29 $16.42 $16.48 $16.39 $16.45 $12.19 9,219
2019-05-28 $16.71 $16.78 $16.60 $16.60 $12.30 1,144
2019-05-24 $16.80 $16.80 $16.77 $16.77 $12.43 325
2019-05-23 $16.65 $16.73 $16.65 $16.73 $12.39 1,661
2019-05-22 $16.95 $16.95 $16.87 $16.91 $12.53 6,248
2019-05-21 $16.98 $16.99 $16.98 $16.98 $12.58 356
2019-05-20 $16.83 $16.83 $16.80 $16.80 $12.45 717
2019-05-17 $17.00 $17.00 $16.94 $16.94 $12.55 7,203
2019-05-16 $17.06 $17.06 $17.04 $17.04 $12.62 259
2019-05-15 $16.83 $16.94 $16.83 $16.92 $12.53 1,633
2019-05-14 $16.97 $16.97 $16.94 $16.94 $12.47 10,026
2019-05-13 $16.83 $16.83 $16.79 $16.80 $12.37 1,229
2019-05-10 $16.92 $17.00 $16.92 $17.00 $12.51 823
2019-05-09 $16.80 $16.87 $16.72 $16.85 $12.41 9,295
2019-05-08 $16.81 $16.96 $16.81 $16.88 $12.43 3,915
2019-05-07 $17.10 $17.10 $16.90 $16.92 $12.46 4,531
2019-05-06 $17.10 $17.11 $17.09 $17.11 $12.60 549
2019-05-03 $17.17 $17.17 $17.17 $17.17 $12.64 303
2019-05-02 $17.01 $17.04 $16.98 $17.00 $12.52 3,588
2019-05-01 $17.05 $17.16 $17.05 $17.10 $12.59 4,509
2019-04-30 $17.14 $17.14 $17.03 $17.07 $12.57 7,690
2019-04-29 $17.15 $17.15 $17.12 $17.12 $12.60 1,727
2019-04-26 $17.25 $17.25 $17.07 $17.16 $12.63 4,395
2019-04-25 $17.06 $17.16 $17.06 $17.08 $12.58 2,952
2019-04-24 $17.16 $17.19 $17.16 $17.18 $12.65 1,285
2019-04-23 $17.09 $17.15 $17.09 $17.15 $12.63 2,787
2019-04-22 $17.38 $17.38 $17.07 $17.10 $12.59 2,402
2019-04-18 $17.10 $17.18 $17.10 $17.10 $12.59 3,024
2019-04-17 $17.04 $17.10 $16.99 $17.04 $12.55 1,559
2019-04-16 $17.21 $17.21 $17.10 $17.10 $12.59 1,505
2019-04-15 $17.34 $17.34 $17.32 $17.32 $12.75 389
2019-04-12 $17.22 $17.29 $17.22 $17.28 $12.72 2,812
2019-04-11 $17.21 $17.21 $17.20 $17.20 $12.66 1,157
2019-04-10 $17.21 $17.21 $17.21 $17.21 $12.67 194
2019-04-09 $17.18 $17.18 $17.10 $17.11 $12.59 1,756
2019-04-08 $17.30 $17.32 $17.22 $17.27 $12.71 3,952
2019-04-05 $17.09 $17.27 $17.09 $17.27 $12.71 6,636
2019-04-04 $17.28 $17.28 $17.13 $17.16 $12.63 4,986
2019-04-03 $17.18 $17.23 $17.10 $17.14 $12.62 5,482
2019-04-02 $17.09 $17.17 $17.09 $17.17 $12.64 1,113
2019-04-01 $17.35 $17.35 $17.06 $17.18 $12.65 2,167
2019-03-29 $17.00 $17.11 $16.96 $17.01 $12.53 12,912
2019-03-28 $16.77 $17.01 $16.77 $17.01 $12.52 2,194
2019-03-27 $16.89 $16.92 $16.85 $16.85 $12.41 1,730
2019-03-26 $16.88 $16.96 $16.81 $16.91 $12.45 4,759
2019-03-25 $16.70 $17.66 $16.70 $16.79 $12.36 45,538
2019-03-22 $16.89 $16.90 $16.75 $16.76 $12.34 5,867
2019-03-21 $16.93 $17.02 $16.93 $16.99 $12.51 2,029
2019-03-20 $16.84 $16.88 $16.73 $16.84 $12.40 4,687
2019-03-19 $16.92 $16.92 $16.83 $16.83 $12.39 33,969
2019-03-18 $16.79 $16.82 $16.76 $16.82 $12.38 3,334
2019-03-15 $16.89 $16.89 $16.72 $16.74 $12.32 1,962
2019-03-14 $16.77 $16.77 $16.45 $16.75 $12.33 4,451
2019-03-13 $16.75 $16.75 $16.75 $16.75 $12.34 30
2019-03-12 $17.00 $17.00 $16.76 $16.77 $12.27 3,698
2019-03-11 $16.54 $16.72 $16.54 $16.71 $12.22 2,894
2019-03-08 $16.62 $16.62 $16.44 $16.49 $12.06 5,506
2019-03-07 $16.57 $16.57 $16.49 $16.55 $12.11 2,924
2019-03-06 $16.74 $16.74 $16.53 $16.64 $12.17 2,988
2019-03-05 $16.72 $16.72 $16.71 $16.71 $12.23 157
2019-03-04 $16.66 $16.75 $16.65 $16.75 $12.25 2,003
2019-03-01 $16.76 $16.76 $16.66 $16.68 $12.20 5,461
2019-02-28 $16.77 $16.77 $16.76 $16.76 $12.26 493
2019-02-27 $16.75 $16.77 $16.75 $16.77 $12.26 1,065
2019-02-26 $16.91 $16.91 $16.85 $16.85 $12.33 14,112
2019-02-25 $16.96 $16.96 $16.91 $16.91 $12.37 1,830
2019-02-22 $16.93 $17.00 $16.85 $16.94 $12.39 1,966
2019-02-21 $16.91 $16.91 $16.80 $16.90 $12.36 900
2019-02-20 $16.89 $16.97 $16.88 $16.97 $12.41 1,417
2019-02-19 $16.90 $16.98 $16.24 $16.98 $12.42 6,437
2019-02-15 $16.87 $16.93 $16.87 $16.90 $12.36 847
2019-02-14 $16.79 $16.81 $16.76 $16.81 $12.29 364
2019-02-13 $16.75 $16.81 $16.75 $16.81 $12.30 788
2019-02-12 $16.83 $16.87 $16.81 $16.81 $12.22 12,711
2019-02-11 $17.03 $17.03 $16.68 $16.75 $12.18 1,716
2019-02-08 $16.63 $16.69 $16.63 $16.69 $12.13 1,963
2019-02-07 $16.90 $16.90 $16.72 $16.78 $12.20 2,514
2019-02-06 $17.14 $17.14 $16.86 $16.86 $12.26 1,683
2019-02-05 $16.90 $16.91 $16.73 $16.91 $12.29 3,220
2019-02-04 $16.57 $16.84 $16.57 $16.84 $12.24 1,303
2019-02-01 $16.69 $16.69 $16.65 $16.69 $12.13 306
2019-01-31 $16.52 $16.71 $16.52 $16.65 $12.10 1,012
2019-01-30 $16.68 $16.68 $16.68 $16.68 $12.12 88
2019-01-29 $16.34 $16.57 $16.34 $16.53 $12.01 2,802
2019-01-28 $16.42 $16.44 $16.42 $16.44 $11.95 101
2019-01-25 $16.25 $16.38 $16.25 $16.38 $11.90 1,400
2019-01-24 $16.23 $16.23 $16.23 $16.23 $11.79 23
2019-01-23 $16.15 $16.15 $16.11 $16.11 $11.71 274
2019-01-22 $16.25 $16.25 $16.23 $16.23 $11.79 599
2019-01-18 $16.36 $16.38 $16.35 $16.38 $11.91 853
2019-01-17 $16.18 $16.21 $16.13 $16.21 $11.78 877
2019-01-16 $16.01 $16.21 $16.01 $16.11 $11.71 15,611
2019-01-15 $16.05 $16.11 $16.05 $16.10 $11.62 1,127
2019-01-14 $15.98 $15.98 $15.98 $15.98 $11.54 13
2019-01-11 $16.03 $16.03 $16.03 $16.03 $11.58 11
2019-01-10 $16.93 $18.10 $15.90 $16.12 $11.64 4,050
2019-01-09 $16.02 $16.02 $16.02 $16.02 $11.57 65
2019-01-08 $15.93 $15.93 $15.93 $15.93 $11.50 68
2019-01-07 $15.62 $15.69 $15.57 $15.69 $11.33 1,663
2019-01-04 $15.27 $15.44 $15.27 $15.44 $11.15 1,350
2019-01-03 $15.00 $15.04 $15.00 $15.04 $10.86 191
2019-01-02 $14.80 $14.97 $14.80 $14.97 $10.81 665
2018-12-31 $14.92 $15.01 $14.81 $14.90 $10.76 6,068
2018-12-28 $14.91 $15.01 $14.87 $14.94 $10.78 1,591
2018-12-27 $14.79 $14.99 $14.77 $14.99 $10.75 1,401
2018-12-26 $14.37 $15.04 $14.37 $15.04 $10.78 2,757
2018-12-24 $14.60 $14.60 $14.45 $14.45 $10.36 300
2018-12-21 $14.96 $14.96 $14.77 $14.77 $10.59 109
2018-12-20 $14.86 $14.97 $14.81 $14.88 $10.67 2,187
2018-12-19 $15.46 $15.46 $15.21 $15.21 $10.90 216
2018-12-18 $15.52 $15.52 $15.32 $15.39 $11.03 1,404
2018-12-17 $15.48 $15.48 $15.43 $15.43 $11.06 328
2018-12-14 $16.05 $16.05 $15.97 $15.97 $11.45 1,313
2018-12-13 $16.11 $16.11 $16.05 $16.09 $11.54 3,200
2018-12-12 $16.05 $16.05 $16.01 $16.01 $11.48 309
2018-12-11 $16.05 $16.07 $16.00 $16.04 $11.50 2,300
2018-12-10 $16.10 $16.10 $15.97 $16.03 $11.49 704
2018-12-07 $16.30 $16.30 $16.26 $16.26 $11.66 1,500
2018-12-06 $16.05 $16.11 $15.99 $16.11 $11.55 2,090
2018-12-04 $16.58 $16.58 $16.35 $16.35 $11.72 1,920
2018-12-03 $16.35 $16.68 $16.35 $16.66 $11.94 1,247
2018-11-30 $16.46 $16.46 $16.46 $16.46 $11.80 1
2018-11-29 $16.70 $16.70 $16.42 $16.46 $11.80 1,569
2018-11-28 $16.32 $16.38 $16.31 $16.38 $11.74 2,401
2018-11-27 $16.28 $16.28 $16.21 $16.25 $11.65 9,820
2018-11-26 $16.25 $16.34 $16.25 $16.34 $11.72 1,303
2018-11-23 $16.25 $16.25 $16.25 $16.25 $11.65 402
2018-11-21 $16.16 $16.23 $16.16 $16.23 $11.63 471
2018-11-20 $16.30 $16.30 $16.09 $16.09 $11.54 3,448
2018-11-19 $16.38 $16.38 $16.37 $16.38 $11.74 5,610
2018-11-16 $16.36 $16.37 $16.35 $16.35 $11.72 1,269
2018-11-15 $16.26 $16.31 $16.22 $16.22 $11.63 1,739
2018-11-14 $16.49 $16.49 $16.31 $16.35 $11.72 1,750
2018-11-13 $16.67 $16.67 $16.67 $16.67 $11.87 198
2018-11-12 $16.80 $16.80 $16.65 $16.65 $11.86 1,021
2018-11-09 $16.82 $16.82 $16.82 $16.82 $11.98 200
2018-11-08 $17.04 $17.04 $17.04 $17.04 $12.13 168
2018-11-07 $16.80 $16.94 $16.80 $16.94 $12.07 314
2018-11-06 $16.69 $16.69 $16.69 $16.69 $11.89 1
2018-11-05 $16.60 $16.69 $16.58 $16.69 $11.89 791
2018-11-02 $16.52 $16.52 $16.52 $16.52 $11.77 1
2018-11-01 $16.56 $16.56 $16.47 $16.52 $11.77 4,633
2018-10-31 $16.59 $16.59 $16.55 $16.58 $11.81 689
2018-10-30 $16.40 $16.40 $16.40 $16.40 $11.68 300
2018-10-29 $16.46 $16.46 $16.42 $16.42 $11.70 924
2018-10-26 $16.40 $16.40 $16.24 $16.24 $11.57 999
2018-10-25 $16.41 $16.41 $16.41 $16.41 $11.69 860
2018-10-24 $16.47 $16.50 $16.37 $16.40 $11.68 3,420
2018-10-23 $16.50 $16.50 $16.35 $16.39 $11.67 906
2018-10-22 $16.79 $16.79 $16.63 $16.71 $11.90 4,504
2018-10-19 $16.95 $16.95 $16.85 $16.85 $12.00 2,066
2018-10-18 $16.97 $16.97 $16.97 $16.97 $12.09 575
2018-10-17 $17.03 $17.03 $17.00 $17.00 $12.11 1,633
2018-10-16 $16.98 $16.98 $16.98 $16.98 $12.02 1,515
2018-10-15 $16.81 $16.85 $16.76 $16.84 $11.92 1,304
2018-10-12 $16.98 $16.98 $16.73 $16.75 $11.86 3,490
2018-10-11 $16.97 $17.02 $16.80 $16.80 $11.89 3,336
2018-10-10 $17.26 $17.31 $17.05 $17.05 $12.07 1,200
2018-10-09 $17.26 $17.51 $17.26 $17.46 $12.36 1,529
2018-10-08 $17.48 $17.48 $17.39 $17.39 $12.31 804
2018-10-05 $17.48 $17.48 $17.48 $17.48 $12.37 2
2018-10-04 $17.74 $17.74 $17.48 $17.48 $12.37 2,723
2018-10-03 $17.68 $17.70 $17.68 $17.70 $12.53 418
2018-10-02 $17.66 $17.66 $17.66 $17.66 $12.50 185
2018-10-01 $17.75 $17.77 $17.75 $17.75 $12.56 661
2018-09-28 $17.50 $17.69 $17.50 $17.66 $12.50 1,798
2018-09-27 $17.62 $17.64 $17.58 $17.58 $12.44 492
2018-09-26 $17.68 $17.72 $17.60 $17.67 $12.50 3,018
2018-09-25 $17.75 $17.76 $17.70 $17.70 $12.53 1,902
2018-09-24 $17.95 $17.95 $17.75 $17.75 $12.56 2,002
2018-09-21 $17.90 $17.90 $17.90 $17.90 $12.67 362
2018-09-20 $17.77 $17.81 $17.77 $17.79 $12.59 1,892
2018-09-19 $17.87 $17.87 $17.72 $17.72 $12.54 1,639
2018-09-18 $17.87 $17.95 $17.87 $17.95 $12.63 3,535
2018-09-17 $17.95 $17.95 $17.95 $17.95 $12.63 1,514
2018-09-14 $17.89 $17.89 $17.89 $17.89 $12.59 202
2018-09-13 $17.95 $17.95 $17.95 $17.95 $12.63 852
2018-09-12 $17.87 $17.93 $17.86 $17.93 $12.61 3,226
2018-09-11 $17.90 $17.93 $17.90 $17.93 $12.61 4,349
2018-09-10 $17.77 $17.77 $17.77 $17.77 $12.50 15
2018-09-07 $17.88 $17.88 $17.77 $17.77 $12.50 1,546
2018-09-06 $17.96 $17.97 $17.89 $17.89 $12.59 662
2018-09-05 $17.95 $18.02 $17.95 $18.01 $12.67 13,987
2018-09-04 $18.33 $18.33 $17.87 $17.87 $12.57 384
2018-08-31 $18.03 $18.07 $18.01 $18.01 $12.67 2,589
2018-08-30 $18.01 $18.01 $18.01 $18.01 $12.67 880
2018-08-29 $18.12 $18.12 $18.07 $18.07 $12.71 453
2018-08-28 $18.09 $18.09 $18.09 $18.09 $12.73 403
2018-08-27 $18.12 $18.12 $18.07 $18.07 $12.71 401
2018-08-24 $18.12 $18.12 $18.12 $18.12 $12.75 2,805
2018-08-23 $18.05 $18.07 $18.04 $18.04 $12.69 1,966
2018-08-22 $18.06 $18.11 $18.03 $18.11 $12.74 1,187
2018-08-21 $18.05 $18.09 $18.05 $18.06 $12.71 4,547
2018-08-20 $18.00 $18.00 $18.00 $18.00 $12.66 274
2018-08-17 $17.91 $17.91 $17.91 $17.91 $12.60 246
2018-08-16 $17.78 $17.83 $17.78 $17.83 $12.55 1,451
2018-08-15 $17.68 $17.72 $17.66 $17.72 $12.46 1,597
2018-08-14 $17.80 $17.90 $17.80 $17.90 $12.51 2,685
2018-08-13 $17.80 $17.83 $17.80 $17.83 $12.47 2,685
2018-08-10 $18.02 $18.02 $17.91 $17.91 $12.53 504
2018-08-09 $18.07 $18.07 $18.07 $18.07 $12.64 101
2018-08-08 $18.10 $18.10 $18.01 $18.06 $12.63 2,237
2018-08-07 $17.97 $18.09 $17.97 $18.02 $12.60 6,459
2018-08-06 $18.05 $18.05 $18.02 $18.02 $12.60 623
2018-08-03 $17.90 $17.97 $17.90 $17.97 $12.56 1,210
2018-08-02 $17.89 $17.90 $17.84 $17.89 $12.51 1,674
2018-08-01 $17.81 $17.81 $17.81 $17.81 $12.45 1,003
2018-07-31 $17.80 $17.87 $17.80 $17.84 $12.47 1,545
2018-07-30 $17.64 $17.72 $17.64 $17.72 $12.39 3,423
2018-07-27 $17.57 $17.58 $17.57 $17.57 $12.29 1,018
2018-07-26 $17.73 $17.75 $17.72 $17.75 $12.41 1,903
2018-07-25 $17.64 $17.64 $17.64 $17.64 $12.34 1,484
2018-07-24 $17.56 $17.56 $17.56 $17.56 $12.28 4
2018-07-23 $17.55 $17.58 $17.54 $17.56 $12.28 1,385
2018-07-20 $17.73 $17.73 $17.57 $17.57 $12.29 876
2018-07-19 $17.48 $17.48 $17.48 $17.48 $12.22 67
2018-07-18 $17.48 $17.48 $17.48 $17.48 $12.22 1,000
2018-07-17 $17.60 $17.60 $17.56 $17.56 $12.20 301
2018-07-16 $17.53 $17.53 $17.52 $17.52 $12.18 356
2018-07-13 $17.72 $17.72 $17.70 $17.70 $12.30 774
2018-07-12 $17.50 $17.58 $17.50 $17.58 $12.22 1,674
2018-07-11 $17.66 $17.66 $17.66 $17.66 $12.28 2
2018-07-10 $17.71 $17.71 $17.66 $17.66 $12.28 316
2018-07-09 $17.60 $17.65 $17.60 $17.64 $12.26 4,385
2018-07-06 $17.62 $17.72 $17.62 $17.65 $12.27 8,090
2018-07-05 $17.52 $17.52 $17.52 $17.52 $12.18 634
2018-07-03 $17.47 $17.50 $17.47 $17.49 $12.15 1,330
2018-07-02 $17.21 $17.21 $17.20 $17.20 $11.95 454
2018-06-29 $17.22 $17.22 $17.18 $17.18 $11.94 2,190
2018-06-28 $17.28 $17.28 $17.28 $17.28 $12.01 83
2018-06-27 $17.35 $17.35 $17.28 $17.28 $12.01 3,734
2018-06-26 $17.25 $17.39 $17.25 $17.39 $12.09 4,246
2018-06-25 $17.30 $17.30 $17.30 $17.30 $12.02 1,401
2018-06-22 $17.45 $17.46 $17.43 $17.46 $12.13 2,039
2018-06-21 $17.30 $17.30 $17.30 $17.30 $12.02 305
2018-06-20 $17.31 $17.31 $16.59 $17.31 $12.03 1,222
2018-06-19 $17.16 $17.16 $17.16 $17.16 $11.93 7
2018-06-18 $17.16 $17.19 $17.16 $17.16 $11.93 612
2018-06-15 $17.18 $17.18 $17.17 $17.18 $11.94 1,161
2018-06-14 $17.24 $17.24 $17.24 $17.24 $11.98 502
2018-06-13 $17.22 $17.22 $17.18 $17.18 $11.94 703
2018-06-12 $17.50 $17.52 $17.43 $17.44 $12.05 4,681
2018-06-11 $17.30 $17.45 $17.30 $17.45 $12.05 1,256
2018-06-08 $17.40 $17.42 $17.36 $17.39 $12.01 2,006
2018-06-07 $17.34 $17.41 $17.34 $17.41 $12.02 2,682
2018-06-06 $17.31 $17.34 $17.31 $17.34 $11.98 2,468
2018-06-05 $17.33 $17.33 $17.32 $17.32 $11.96 237
2018-06-04 $17.28 $17.33 $17.28 $17.33 $11.97 1,939
2018-06-01 $17.21 $17.25 $17.21 $17.23 $11.90 4,221
2018-05-31 $17.42 $17.42 $17.14 $17.14 $11.84 1,357
2018-05-30 $17.20 $17.20 $17.17 $17.18 $11.87 633
2018-05-29 $16.91 $16.95 $16.88 $16.88 $11.66 8,274
2018-05-25 $16.88 $16.91 $16.88 $16.91 $11.68 1,382
2018-05-24 $16.90 $16.90 $16.79 $16.88 $11.66 2,396
2018-05-23 $16.95 $16.97 $16.95 $16.95 $11.71 779
2018-05-22 $16.95 $16.95 $16.95 $16.95 $11.71 812
2018-05-21 $16.75 $16.80 $16.75 $16.80 $11.60 578
2018-05-18 $16.73 $16.75 $16.73 $16.75 $11.57 1,152
2018-05-17 $16.71 $16.71 $16.71 $16.71 $11.54 111
2018-05-16 $16.75 $16.77 $16.69 $16.69 $11.53 2,009
2018-05-15 $16.75 $16.83 $16.73 $16.81 $11.53 7,171
2018-05-14 $16.95 $16.95 $16.95 $16.95 $11.63 1
2018-05-11 $16.95 $16.95 $16.95 $16.95 $11.63 873
2018-05-10 $16.95 $16.95 $16.92 $16.92 $11.61 1,365
2018-05-09 $16.75 $16.86 $16.75 $16.80 $11.53 1,842
2018-05-08 $16.81 $16.81 $16.81 $16.81 $11.54 116
2018-05-07 $16.76 $16.81 $16.76 $16.81 $11.54 2,150
2018-05-04 $16.69 $16.69 $16.66 $16.66 $11.43 4,608
2018-05-03 $16.43 $16.50 $16.43 $16.47 $11.30 1,717
2018-05-02 $16.50 $16.51 $16.50 $16.51 $11.33 1,503
2018-05-01 $16.23 $16.49 $16.23 $16.49 $11.32 1,969
2018-04-30 $16.55 $16.55 $16.51 $16.52 $11.34 3,179
2018-04-27 $16.31 $16.31 $16.31 $16.31 $11.19 15
2018-04-26 $16.31 $16.31 $16.31 $16.31 $11.19 1,327
2018-04-25 $16.31 $16.31 $16.31 $16.31 $11.19 68
2018-04-24 $16.31 $16.31 $16.31 $16.31 $11.19 600
2018-04-23 $16.31 $16.31 $16.31 $16.31 $11.19 125
2018-04-20 $16.33 $16.33 $16.33 $16.33 $11.21 727
2018-04-19 $16.38 $16.45 $16.22 $16.30 $11.18 29,524
2018-04-18 $16.74 $16.74 $16.50 $16.50 $11.32 5,150
2018-04-17 $16.40 $16.40 $16.40 $16.40 $11.18 8
2018-04-16 $16.42 $16.42 $16.40 $16.40 $11.18 620
2018-04-13 $16.20 $16.20 $16.20 $16.20 $11.05 0
2018-04-12 $16.26 $16.26 $16.18 $16.20 $11.05 1,605
2018-04-11 $16.35 $16.35 $16.35 $16.35 $11.15 2,001
2018-04-10 $16.22 $16.27 $16.22 $16.25 $11.08 978
2018-04-09 $16.20 $16.20 $16.20 $16.20 $11.05 23
2018-04-06 $16.20 $16.20 $16.20 $16.20 $11.05 73
2018-04-05 $16.25 $16.25 $16.20 $16.20 $11.05 288
2018-04-04 $16.11 $16.11 $16.11 $16.11 $10.98 17
2018-04-03 $16.11 $16.11 $16.11 $16.11 $10.98 400
2018-04-02 $16.10 $16.10 $15.95 $15.99 $10.90 3,702
2018-03-29 $16.19 $16.19 $16.08 $16.13 $11.00 4,965
2018-03-28 $15.99 $16.08 $15.99 $16.08 $10.96 1,786
2018-03-27 $16.01 $16.01 $16.01 $16.01 $10.91 37
2018-03-26 $16.00 $16.01 $16.00 $16.01 $10.91 1,327
2018-03-23 $15.99 $16.00 $15.89 $15.89 $10.83 1,237
2018-03-22 $16.19 $16.19 $16.19 $16.19 $11.04 2,520
2018-03-21 $16.15 $16.23 $16.11 $16.23 $11.07 4,427
2018-03-20 $16.20 $16.20 $16.18 $16.18 $11.03 665
2018-03-19 $16.42 $16.42 $16.14 $16.21 $11.05 2,761
2018-03-16 $16.31 $16.31 $16.31 $16.31 $11.12 44
2018-03-15 $16.49 $16.49 $16.27 $16.31 $11.12 3,757
2018-03-14 $16.52 $16.57 $16.52 $16.54 $11.28 3,065
2018-03-13 $16.75 $16.79 $16.75 $16.79 $11.37 623
2018-03-12 $16.73 $16.74 $16.73 $16.74 $11.34 1,532
2018-03-09 $16.50 $16.66 $16.50 $16.66 $11.29 516
2018-03-08 $16.51 $16.51 $16.51 $16.51 $11.19 451
2018-03-07 $16.44 $16.48 $16.44 $16.47 $11.15 2,159
2018-03-06 $16.50 $16.50 $16.50 $16.50 $11.18 2,105
2018-03-05 $16.40 $16.51 $16.40 $16.50 $11.18 3,780
2018-03-02 $16.04 $16.22 $16.04 $16.22 $10.99 2,370
2018-03-01 $16.46 $16.46 $16.34 $16.34 $11.07 1,546
2018-02-28 $16.55 $16.57 $16.43 $16.43 $11.13 676
2018-02-27 $16.78 $16.78 $16.53 $16.60 $11.24 64,700
2018-02-26 $16.82 $16.82 $16.78 $16.78 $11.37 918
2018-02-23 $16.69 $16.78 $16.69 $16.75 $11.35 2,799
2018-02-22 $16.85 $16.85 $16.66 $16.66 $11.29 8,895
2018-02-21 $17.00 $17.00 $16.70 $16.70 $11.31 3,819
2018-02-20 $16.87 $16.90 $16.73 $16.73 $11.33 2,961
2018-02-16 $16.94 $16.98 $16.94 $16.98 $11.50 995
2018-02-15 $16.79 $16.92 $16.79 $16.89 $11.44 4,253
2018-02-14 $16.78 $16.81 $16.78 $16.80 $11.38 1,267
2018-02-13 $16.72 $16.88 $16.72 $16.88 $11.36 3,666
2018-02-12 $16.70 $16.83 $16.59 $16.81 $11.31 8,236
2018-02-09 $16.32 $16.70 $16.25 $16.70 $11.24 2,798
2018-02-08 $16.94 $16.94 $16.55 $16.55 $11.14 959
2018-02-07 $16.98 $17.07 $16.92 $16.92 $11.39 3,141
2018-02-06 $16.45 $16.92 $16.45 $16.90 $11.38 2,319
2018-02-05 $17.03 $17.24 $16.63 $16.80 $11.31 6,131
2018-02-02 $17.62 $17.62 $17.24 $17.24 $11.60 2,879
2018-02-01 $17.77 $17.77 $17.63 $17.63 $11.87 2,083
2018-01-31 $17.69 $17.71 $17.61 $17.61 $11.85 1,600
2018-01-30 $17.80 $17.80 $17.58 $17.62 $11.86 4,692
2018-01-29 $18.05 $18.05 $17.83 $17.83 $12.00 3,595
2018-01-26 $18.01 $18.06 $17.98 $18.04 $12.14 14,390
2018-01-25 $18.03 $18.03 $17.80 $17.98 $12.10 23,269
2018-01-24 $18.08 $18.11 $18.05 $18.11 $12.19 4,404
2018-01-23 $17.92 $18.14 $17.90 $18.11 $12.19 4,910
2018-01-22 $17.85 $17.85 $17.81 $17.81 $11.99 1,136
2018-01-19 $17.88 $17.88 $17.69 $17.69 $11.91 2,311
2018-01-18 $17.79 $17.79 $17.65 $17.68 $11.90 2,396
2018-01-17 $18.00 $18.00 $17.75 $17.81 $11.99 8,507
2018-01-16 $17.88 $18.12 $17.88 $18.02 $12.05 8,409
2018-01-12 $18.00 $18.00 $17.96 $17.98 $12.03 1,201
2018-01-11 $17.93 $17.97 $17.90 $17.94 $12.00 4,163
2018-01-10 $17.75 $17.80 $17.75 $17.79 $11.90 1,590
2018-01-09 $17.92 $17.92 $17.92 $17.92 $11.99 123
2018-01-08 $17.98 $17.98 $17.75 $17.83 $11.93 1,188
2018-01-05 $17.81 $17.84 $17.81 $17.84 $11.94 427
2018-01-04 $17.85 $17.85 $17.85 $17.85 $11.94 101
2018-01-03 $17.97 $17.98 $17.82 $17.82 $11.92 7,636
2018-01-02 $17.73 $17.94 $17.73 $17.94 $12.00 17,980
2017-12-29 $17.56 $17.73 $17.56 $17.73 $11.86 4,316
2017-12-28 $17.65 $17.78 $17.63 $17.70 $11.84 4,789
2017-12-27 $17.73 $17.83 $17.73 $17.76 $11.81 1,173
2017-12-26 $17.69 $17.79 $17.69 $17.75 $11.80 4,443
2017-12-22 $17.62 $17.69 $17.62 $17.65 $11.74 948
2017-12-21 $17.59 $17.78 $17.57 $17.69 $11.77 4,162
2017-12-20 $17.71 $17.71 $17.60 $17.60 $11.70 14,476
2017-12-19 $17.88 $17.98 $17.72 $17.74 $11.80 3,353
2017-12-18 $18.22 $18.22 $17.90 $17.90 $11.90 957
2017-12-15 $17.75 $18.08 $17.75 $18.08 $12.02 3,827
2017-12-14 $17.68 $17.75 $17.68 $17.75 $11.80 1,125
2017-12-13 $17.83 $17.83 $17.82 $17.83 $11.86 1,460
2017-12-12 $17.55 $17.83 $17.55 $17.83 $11.86 545
2017-12-11 $17.44 $17.63 $17.44 $17.61 $11.71 1,981
2017-12-08 $17.40 $17.50 $17.40 $17.50 $11.64 709
2017-12-07 $17.32 $17.46 $17.32 $17.38 $11.56 3,755
2017-12-06 $17.34 $17.46 $17.28 $17.33 $11.52 19,850
2017-12-05 $17.60 $17.60 $17.48 $17.48 $11.62 2,275
2017-12-04 $17.78 $17.78 $17.60 $17.69 $11.76 977
2017-12-01 $17.34 $17.73 $17.34 $17.73 $11.79 814
2017-11-30 $17.44 $17.51 $17.36 $17.38 $11.56 1,794
2017-11-29 $17.30 $17.49 $17.25 $17.41 $11.58 13,152
2017-11-28 $17.55 $17.55 $17.23 $17.25 $11.47 7,103
2017-11-27 $17.23 $17.58 $17.23 $17.35 $11.54 4,258
2017-11-24 $17.66 $17.66 $17.66 $17.66 $11.75 75
2017-11-22 $17.22 $17.66 $17.22 $17.66 $11.75 680
2017-11-21 $17.42 $17.58 $17.38 $17.38 $11.56 670
2017-11-20 $17.69 $17.69 $17.39 $17.39 $11.56 941
2017-11-17 $17.40 $17.57 $17.40 $17.54 $11.66 628
2017-11-16 $17.30 $17.43 $17.26 $17.40 $11.57 1,750
2017-11-15 $17.28 $17.28 $17.28 $17.28 $11.49 3
2017-11-14 $17.66 $17.66 $17.28 $17.28 $11.49 5,219
2017-11-13 $17.66 $17.66 $17.66 $17.66 $11.67 211
2017-11-10 $17.75 $17.75 $17.75 $17.75 $11.73 69
2017-11-09 $17.78 $17.93 $17.75 $17.75 $11.73 813
2017-11-08 $17.49 $17.88 $17.49 $17.61 $11.64 1,412
2017-11-07 $17.62 $17.67 $17.62 $17.67 $11.68 1,296
2017-11-06 $17.46 $17.75 $17.46 $17.46 $11.54 4,159
2017-11-03 $17.33 $17.74 $17.33 $17.46 $11.54 1,366
2017-11-02 $17.71 $17.73 $17.49 $17.49 $11.56 1,297
2017-11-01 $17.49 $17.49 $17.49 $17.49 $11.56 243
2017-10-31 $17.50 $17.65 $17.49 $17.62 $11.64 2,000
2017-10-30 $17.32 $17.32 $17.32 $17.32 $11.45 327
2017-10-27 $17.25 $17.55 $17.25 $17.34 $11.46 2,547
2017-10-26 $17.58 $17.58 $17.24 $17.29 $11.43 3,235
2017-10-25 $17.54 $17.54 $17.31 $17.31 $11.44 2,522
2017-10-24 $17.75 $17.75 $17.47 $17.53 $11.59 3,925
2017-10-23 $17.80 $17.84 $17.80 $17.80 $11.76 10,316
2017-10-20 $17.80 $17.95 $17.80 $17.85 $11.80 6,374
2017-10-19 $17.90 $18.06 $17.69 $18.00 $11.90 3,527
2017-10-18 $17.91 $18.13 $17.91 $17.94 $11.86 5,682
2017-10-17 $18.06 $18.06 $18.06 $18.06 $11.94 310
2017-10-16 $18.10 $18.25 $18.06 $18.23 $11.97 3,073
2017-10-13 $18.25 $18.29 $17.90 $18.05 $11.86 5,933
2017-10-12 $17.91 $18.26 $17.91 $18.26 $12.00 1,109
2017-10-11 $18.23 $18.27 $17.91 $17.99 $11.82 5,625
2017-10-10 $17.95 $17.99 $17.95 $17.97 $11.80 12,122
2017-10-09 $18.19 $18.19 $17.85 $17.91 $11.77 1,739
2017-10-06 $18.00 $18.17 $18.00 $18.16 $11.93 2,816
2017-10-05 $17.91 $18.00 $17.91 $17.96 $11.80 2,952
2017-10-04 $18.11 $18.11 $17.82 $17.82 $11.70 2,398
2017-10-03 $17.86 $18.06 $17.86 $18.00 $11.83 4,145
2017-10-02 $17.91 $17.98 $17.78 $17.82 $11.70 2,946
2017-09-29 $17.82 $17.89 $17.79 $17.89 $11.76 1,154
2017-09-28 $17.65 $17.84 $17.65 $17.84 $11.72 1,921
2017-09-27 $17.90 $17.90 $17.79 $17.80 $11.69 3,038
2017-09-26 $17.79 $17.90 $17.79 $17.84 $11.72 2,313
2017-09-25 $17.75 $17.85 $17.75 $17.85 $11.73 1,673
2017-09-22 $17.91 $17.96 $17.65 $17.76 $11.67 5,904
2017-09-21 $17.80 $17.98 $17.80 $17.91 $11.77 3,901
2017-09-20 $18.06 $18.06 $17.83 $17.83 $11.72 3,985
2017-09-19 $18.09 $18.09 $17.96 $17.96 $11.80 2,106
2017-09-18 $18.00 $18.02 $17.95 $17.95 $11.72 1,261
2017-09-15 $17.93 $18.00 $17.91 $17.99 $11.75 1,051
2017-09-14 $18.00 $18.00 $18.00 $18.00 $11.76 400
2017-09-13 $18.00 $18.00 $18.00 $18.00 $11.76 300
2017-09-12 $17.95 $17.95 $17.95 $17.95 $11.72 0
2017-09-11 $17.95 $17.95 $17.95 $17.95 $11.72 10
2017-09-08 $18.07 $18.07 $17.95 $17.95 $11.72 2,225
2017-09-07 $17.90 $18.06 $17.90 $18.02 $11.77 2,073
2017-09-06 $17.97 $18.06 $17.75 $17.75 $11.59 5,908
2017-09-05 $17.99 $17.99 $17.75 $17.75 $11.59 466
2017-09-01 $18.11 $18.12 $17.78 $17.85 $11.66 5,829
2017-08-31 $17.67 $17.98 $17.67 $17.73 $11.58 2,342
2017-08-30 $17.70 $17.83 $17.70 $17.83 $11.64 1,622
2017-08-29 $17.59 $17.75 $17.59 $17.75 $11.59 1,467
2017-08-28 $17.85 $17.85 $17.50 $17.64 $11.52 6,126
2017-08-25 $17.75 $17.86 $17.67 $17.77 $11.61 1,764
2017-08-24 $17.81 $17.81 $17.81 $17.81 $11.63 122
2017-08-23 $17.67 $17.72 $17.67 $17.72 $11.57 252
2017-08-22 $17.67 $17.67 $17.45 $17.50 $11.43 1,506
2017-08-21 $17.28 $17.53 $17.28 $17.39 $11.36 10,415
2017-08-18 $17.60 $17.61 $17.49 $17.51 $11.43 2,477
2017-08-17 $17.79 $17.79 $17.56 $17.58 $11.48 3,177
2017-08-16 $17.89 $17.89 $17.64 $17.64 $11.52 4,785
2017-08-15 $17.81 $17.81 $17.50 $17.80 $11.62 6,515
2017-08-14 $18.09 $18.09 $17.92 $17.92 $11.63 1,946
2017-08-11 $17.80 $17.87 $17.51 $17.78 $11.54 11,667
2017-08-10 $18.00 $18.00 $17.84 $18.00 $11.68 9,066
2017-08-09 $18.24 $18.24 $18.08 $18.09 $11.75 1,246
2017-08-08 $18.29 $18.29 $18.06 $18.06 $11.72 766
2017-08-07 $18.32 $18.34 $18.20 $18.30 $11.88 5,197
2017-08-04 $18.22 $18.22 $18.22 $18.22 $11.82 501
2017-08-03 $18.20 $18.44 $18.20 $18.29 $11.87 3,873
2017-08-02 $18.34 $18.34 $18.20 $18.29 $11.87 1,191
2017-08-01 $18.40 $18.40 $18.33 $18.33 $11.90 1,144
2017-07-31 $18.51 $18.51 $18.26 $18.26 $11.85 1,657
2017-07-28 $18.51 $18.51 $18.20 $18.30 $11.88 5,822
2017-07-27 $18.58 $18.58 $18.24 $18.24 $11.84 1,571
2017-07-26 $18.57 $18.57 $18.45 $18.45 $11.98 4,166
2017-07-25 $18.49 $18.49 $18.17 $18.17 $11.79 1,277
2017-07-24 $18.15 $18.40 $18.15 $18.33 $11.90 4,582
2017-07-21 $18.48 $18.48 $18.15 $18.15 $11.78 3,006
2017-07-20 $18.40 $18.55 $18.40 $18.40 $11.94 3,608
2017-07-19 $18.30 $18.55 $18.30 $18.55 $12.04 4,575
2017-07-18 $18.25 $18.32 $18.25 $18.32 $11.89 1,774
2017-07-17 $18.21 $18.64 $18.21 $18.56 $11.98 3,097
2017-07-14 $18.43 $18.52 $18.43 $18.49 $11.93 1,603
2017-07-13 $18.29 $18.29 $18.20 $18.20 $11.75 1,837
2017-07-12 $18.40 $18.40 $18.20 $18.31 $11.82 3,911
2017-07-11 $18.07 $18.13 $18.00 $18.07 $11.66 4,367
2017-07-10 $18.13 $18.13 $18.13 $18.13 $11.70 389
2017-07-07 $18.00 $18.12 $18.00 $18.12 $11.69 2,215
2017-07-06 $18.41 $18.41 $18.06 $18.06 $11.66 4,154
2017-07-05 $18.41 $18.41 $18.26 $18.26 $11.78 444
2017-07-03 $18.30 $18.32 $18.30 $18.32 $11.82 1,211
2017-06-30 $18.29 $18.29 $18.26 $18.26 $11.78 367
2017-06-29 $18.29 $18.30 $18.20 $18.20 $11.75 3,502
2017-06-28 $18.18 $18.18 $18.18 $18.18 $11.73 559
2017-06-27 $18.25 $18.25 $18.22 $18.22 $11.76 2,503
2017-06-26 $18.06 $18.28 $18.06 $18.25 $11.78 1,493
2017-06-23 $17.78 $18.16 $17.78 $18.16 $11.72 2,207
2017-06-22 $17.96 $18.01 $17.87 $18.01 $11.62 318
2017-06-21 $17.88 $17.99 $17.67 $17.80 $11.49 2,165
2017-06-20 $17.91 $18.04 $17.88 $17.99 $11.61 9,790
2017-06-19 $18.00 $18.22 $18.00 $18.16 $11.72 2,412
2017-06-16 $17.93 $17.99 $17.82 $17.88 $11.54 1,833
2017-06-15 $18.10 $18.16 $18.05 $18.05 $11.65 4,586
2017-06-14 $18.15 $18.19 $18.15 $18.17 $11.73 3,700
2017-06-13 $18.16 $18.16 $18.11 $18.11 $11.69 818
2017-06-12 $18.35 $18.35 $18.16 $18.32 $11.75 2,973
2017-06-09 $18.13 $18.30 $18.07 $18.07 $11.59 3,192
2017-06-08 $18.14 $18.15 $18.05 $18.10 $11.61 2,693
2017-06-07 $18.19 $18.20 $18.15 $18.15 $11.64 1,272
2017-06-06 $18.05 $18.19 $18.05 $18.19 $11.67 781
2017-06-05 $18.05 $18.25 $18.05 $18.25 $11.71 3,343
2017-06-02 $18.14 $18.40 $18.14 $18.34 $11.77 1,316
2017-06-01 $17.97 $18.12 $17.97 $18.12 $11.63 1,590
2017-05-31 $17.81 $18.00 $17.80 $18.00 $11.55 2,582
2017-05-30 $18.17 $18.25 $17.98 $18.21 $11.68 3,311
2017-05-26 $18.32 $18.32 $18.06 $18.14 $11.64 439
2017-05-25 $18.35 $18.36 $18.28 $18.31 $11.75 1,819
2017-05-24 $18.39 $18.39 $18.33 $18.39 $11.80 926
2017-05-23 $18.12 $18.35 $18.12 $18.35 $11.77 3,076
2017-05-22 $18.14 $18.27 $18.13 $18.27 $11.72 8,351
2017-05-19 $17.80 $18.04 $17.80 $18.04 $11.58 2,476
2017-05-18 $17.82 $17.95 $17.82 $17.95 $11.52 311
2017-05-17 $18.00 $18.00 $17.86 $17.86 $11.46 5,879
2017-05-16 $18.05 $18.15 $17.88 $18.05 $11.58 8,939
2017-05-15 $18.20 $18.31 $17.96 $18.25 $11.64 3,306
2017-05-12 $18.27 $18.27 $17.91 $18.11 $11.55 4,404
2017-05-11 $18.19 $18.19 $18.03 $18.19 $11.60 816
2017-05-10 $18.24 $18.24 $18.24 $18.24 $11.63 611
2017-05-09 $18.20 $18.20 $18.08 $18.11 $11.55 3,144
2017-05-08 $19.89 $19.89 $18.15 $18.29 $11.66 155
2017-05-05 $17.94 $18.23 $17.81 $18.15 $11.58 14,366
2017-05-04 $18.41 $18.41 $18.00 $18.05 $11.51 4,414
2017-05-03 $18.60 $18.61 $18.46 $18.46 $11.77 15,033
2017-05-02 $18.64 $18.66 $18.60 $18.66 $11.90 2,734
2017-05-01 $18.78 $18.78 $18.57 $18.65 $11.89 5,640
2017-04-28 $18.87 $18.87 $18.65 $18.66 $11.90 5,942
2017-04-27 $18.77 $18.77 $18.69 $18.73 $11.95 2,720
2017-04-26 $18.68 $18.74 $18.65 $18.71 $11.93 2,439
2017-04-25 $18.56 $18.70 $18.56 $18.69 $11.92 4,816
2017-04-24 $18.58 $18.58 $18.53 $18.56 $11.84 1,780
2017-04-21 $18.58 $18.58 $18.58 $18.58 $11.85 219
2017-04-20 $18.60 $18.65 $18.58 $18.60 $11.86 1,302
2017-04-19 $18.66 $18.66 $18.58 $18.60 $11.86 2,838
2017-04-18 $18.56 $18.56 $18.52 $18.52 $11.81 707
2017-04-17 $18.81 $18.81 $18.63 $18.66 $11.83 1,417
2017-04-13 $18.61 $18.61 $18.52 $18.60 $11.79 1,018
2017-04-12 $18.66 $18.66 $18.62 $18.62 $11.81 1,719
2017-04-11 $18.85 $18.85 $18.60 $18.69 $11.85 4,445
2017-04-10 $18.66 $18.68 $18.52 $18.61 $11.80 8,793
2017-04-07 $18.49 $18.66 $18.49 $18.53 $11.75 48,817
2017-04-06 $18.50 $18.60 $18.50 $18.53 $11.75 1,210
2017-04-05 $18.58 $18.61 $18.53 $18.53 $11.75 2,266
2017-04-04 $18.59 $18.59 $18.48 $18.48 $11.72 12,486
2017-04-03 $18.53 $18.55 $18.47 $18.47 $11.71 1,136
2017-03-31 $18.33 $18.56 $18.33 $18.56 $11.77 6,693
2017-03-30 $18.31 $18.35 $18.31 $18.35 $11.63 12,380
2017-03-29 $18.25 $18.30 $18.25 $18.30 $11.60 5,296
2017-03-28 $18.13 $18.27 $18.10 $18.27 $11.58 4,993
2017-03-27 $18.18 $18.18 $18.11 $18.11 $11.48 3,912
2017-03-24 $18.30 $18.30 $18.24 $18.24 $11.57 798
2017-03-23 $18.27 $18.27 $18.27 $18.27 $11.58 133
2017-03-22 $18.08 $18.12 $18.02 $18.09 $11.47 4,004
2017-03-21 $18.13 $18.13 $18.05 $18.05 $11.45 642
2017-03-20 $18.26 $18.30 $18.21 $18.26 $11.58 1,883
2017-03-17 $18.49 $18.60 $18.29 $18.30 $11.60 1,847
2017-03-16 $18.32 $18.32 $18.31 $18.32 $11.62 1,007
2017-03-15 $18.00 $18.21 $18.00 $18.21 $11.55 2,988
2017-03-14 $18.27 $18.27 $17.96 $17.97 $11.40 2,178
2017-03-13 $18.26 $18.26 $18.19 $18.19 $11.47 4,309
2017-03-10 $18.23 $18.23 $18.14 $18.14 $11.44 1,309
2017-03-09 $18.33 $18.33 $18.00 $18.02 $11.36 3,222
2017-03-08 $18.54 $18.54 $18.38 $18.38 $11.59 1,980
2017-03-07 $18.73 $18.73 $18.62 $18.62 $11.74 8,593
2017-03-06 $18.72 $18.73 $18.51 $18.69 $11.78 10,227
2017-03-03 $18.74 $18.74 $18.70 $18.70 $11.79 732
2017-03-02 $18.83 $18.83 $18.75 $18.75 $11.82 3,169
2017-03-01 $18.80 $18.93 $18.75 $18.81 $11.86 25,319
2017-02-28 $18.75 $18.78 $18.60 $18.74 $11.81 9,953
2017-02-27 $18.71 $18.80 $18.64 $18.74 $11.81 16,078
2017-02-24 $18.68 $18.71 $18.68 $18.71 $11.79 848
2017-02-23 $18.74 $18.80 $18.58 $18.76 $11.82 8,145
2017-02-22 $19.13 $19.13 $18.76 $18.78 $11.84 4,494
2017-02-21 $18.94 $18.94 $18.78 $18.85 $11.88 4,150
2017-02-17 $18.71 $18.71 $18.63 $18.67 $11.77 15,337
2017-02-16 $18.80 $18.80 $18.71 $18.71 $11.80 933
2017-02-15 $18.80 $18.80 $18.75 $18.80 $11.85 5,132
2017-02-14 $18.73 $18.77 $18.65 $18.77 $11.83 5,817
2017-02-13 $18.90 $18.90 $18.84 $18.90 $11.85 5,114
2017-02-10 $18.76 $18.88 $18.76 $18.84 $11.81 27,911
2017-02-09 $18.74 $18.79 $18.72 $18.78 $11.77 7,925
2017-02-08 $18.73 $18.73 $18.65 $18.67 $11.70 1,334
2017-02-07 $18.72 $18.72 $18.62 $18.62 $11.67 2,684
2017-02-06 $18.69 $18.69 $18.66 $18.66 $11.70 647
2017-02-03 $19.49 $19.49 $18.69 $18.71 $11.72 47
2017-02-02 $18.50 $18.50 $18.50 $18.50 $11.59 669
2017-02-01 $18.51 $18.55 $18.24 $18.24 $11.43 2,796
2017-01-31 $18.25 $18.31 $18.25 $18.29 $11.46 2,280
2017-01-30 $18.37 $18.37 $18.25 $18.25 $11.44 526
2017-01-27 $18.49 $18.49 $18.38 $18.38 $11.52 5,420
2017-01-26 $18.50 $18.63 $18.50 $18.62 $11.67 1,031
2017-01-25 $18.35 $18.42 $18.35 $18.42 $11.54 1,658
2017-01-24 $18.31 $18.45 $18.25 $18.37 $11.51 24,826
2017-01-23 $18.21 $18.27 $18.20 $18.27 $11.45 5,227
2017-01-20 $18.12 $18.12 $18.12 $18.12 $11.36 634
2017-01-19 $18.15 $18.16 $18.06 $18.13 $11.36 4,349
2017-01-18 $18.25 $18.31 $18.25 $18.28 $11.46 2,959
2017-01-17 $18.33 $18.35 $18.32 $18.32 $11.48 1,649
2017-01-13 $18.33 $18.35 $18.32 $18.35 $11.43 2,418
2017-01-12 $18.23 $18.24 $18.20 $18.24 $11.36 2,560
2017-01-11 $18.33 $18.34 $18.30 $18.34 $11.43 1,462
2017-01-10 $18.19 $18.26 $18.19 $18.24 $11.36 22,212
2017-01-09 $18.53 $18.53 $18.33 $18.33 $11.42 1,269
2017-01-06 $18.41 $18.51 $18.41 $18.50 $11.53 1,504
2017-01-05 $18.43 $18.43 $18.38 $18.39 $11.46 1,659
2017-01-04 $18.31 $18.42 $18.29 $18.40 $11.46 4,434
2017-01-03 $18.06 $18.74 $17.86 $18.09 $11.27 13,400
2016-12-30 $17.92 $17.92 $17.90 $17.91 $11.16 2,351
2016-12-29 $18.04 $18.04 $17.87 $17.87 $11.13 1,010
2016-12-28 $18.74 $18.74 $17.92 $17.94 $11.18 9,207
2016-12-27 $19.00 $19.00 $18.07 $18.07 $11.19 5,226
2016-12-23 $18.00 $18.00 $17.96 $17.96 $11.12 1,281
2016-12-22 $18.12 $18.12 $17.83 $17.96 $11.12 8,560
2016-12-21 $18.01 $18.07 $17.97 $18.03 $11.17 7,895
2016-12-20 $17.97 $17.98 $17.97 $17.97 $11.13 1,932
2016-12-19 $17.91 $18.20 $17.74 $17.86 $11.06 6,601
2016-12-16 $17.67 $17.77 $17.65 $17.76 $11.00 4,331
2016-12-15 $17.51 $17.59 $17.51 $17.55 $10.87 16,442
2016-12-14 $17.75 $17.77 $17.56 $17.62 $10.91 2,651
2016-12-13 $17.92 $17.95 $17.79 $17.82 $11.03 3,432
2016-12-12 $18.08 $18.08 $17.89 $17.92 $11.10 8,235
2016-12-09 $18.06 $18.06 $17.96 $18.02 $11.16 1,934
2016-12-08 $17.91 $17.96 $17.91 $17.96 $11.12 993
2016-12-07 $17.50 $17.73 $17.50 $17.73 $10.98 3,969
2016-12-06 $17.42 $17.50 $17.42 $17.50 $10.84 565
2016-12-05 $17.47 $17.47 $17.40 $17.40 $10.78 1,941
2016-12-02 $17.35 $17.37 $17.35 $17.37 $10.76 361
2016-12-01 $17.43 $17.43 $17.28 $17.28 $10.70 1,995
2016-11-30 $17.48 $17.48 $17.42 $17.42 $10.79 2,964
2016-11-29 $17.31 $17.31 $17.24 $17.28 $10.70 2,886
2016-11-28 $17.29 $17.35 $17.28 $17.28 $10.70 2,631
2016-11-25 $17.29 $17.49 $17.29 $17.46 $10.81 2,249
2016-11-23 $17.43 $17.43 $17.36 $17.40 $10.78 3,949
2016-11-22 $17.43 $17.43 $17.37 $17.37 $10.76 812
2016-11-21 $17.24 $17.24 $17.24 $17.24 $10.68 114
2016-11-18 $17.24 $17.24 $17.24 $17.24 $10.68 273
2016-11-17 $17.12 $17.12 $17.12 $17.12 $10.60 300
2016-11-16 $16.75 $17.11 $16.75 $17.11 $10.60 3,682
2016-11-15 $17.17 $17.17 $17.15 $17.15 $10.62 952
2016-11-14 $17.16 $17.16 $17.10 $17.10 $10.53 1,078
2016-11-11 $16.85 $16.90 $16.85 $16.90 $10.40 726
2016-11-10 $17.00 $17.06 $16.94 $16.94 $10.42 1,029
2016-11-09 $16.82 $16.96 $16.69 $16.94 $10.43 8,806
2016-11-08 $16.50 $16.70 $16.50 $16.59 $10.21 3,103
2016-11-07 $16.60 $16.62 $16.60 $16.62 $10.23 935
2016-11-04 $16.38 $16.50 $16.36 $16.45 $10.13 6,924
2016-11-03 $16.50 $16.50 $16.44 $16.49 $10.15 5,743
2016-11-02 $16.57 $16.57 $15.69 $16.48 $10.15 11,790
2016-11-01 $16.84 $16.84 $16.61 $16.61 $10.22 858
2016-10-31 $16.91 $16.91 $16.85 $16.85 $10.37 4,051
2016-10-28 $16.90 $16.90 $16.90 $16.90 $10.40 305
2016-10-27 $17.09 $17.09 $17.09 $17.09 $10.52 379
2016-10-26 $17.21 $17.21 $17.21 $17.21 $10.59 253
2016-10-25 $17.41 $17.41 $17.41 $17.41 $10.71 30
2016-10-24 $17.48 $17.48 $17.40 $17.41 $10.71 2,885
2016-10-21 $17.23 $17.37 $17.21 $17.33 $10.67 7,529
2016-10-20 $17.32 $17.32 $17.32 $17.32 $10.66 20
2016-10-19 $17.26 $17.42 $17.26 $17.32 $10.66 2,847
2016-10-18 $17.21 $17.24 $17.21 $17.24 $10.61 1,003
2016-10-17 $17.24 $17.24 $17.24 $17.24 $10.55 915
2016-10-14 $17.30 $17.33 $17.22 $17.22 $10.53 12,400
2016-10-13 $17.25 $17.25 $17.24 $17.24 $10.55 2,166
2016-10-12 $17.27 $17.37 $17.27 $17.34 $10.61 8,803
2016-10-11 $17.49 $17.49 $17.49 $17.49 $10.70 55
2016-10-10 $17.41 $17.49 $17.41 $17.49 $10.70 914
2016-10-07 $17.41 $17.41 $17.41 $17.41 $10.65 1
2016-10-06 $17.41 $17.41 $17.41 $17.41 $10.65 1
2016-10-05 $17.41 $17.41 $17.41 $17.41 $10.65 500
2016-10-04 $17.47 $17.47 $17.43 $17.43 $10.66 484
2016-10-03 $17.77 $17.77 $17.77 $17.77 $10.87 3
2016-09-30 $17.69 $17.77 $17.69 $17.77 $10.87 595
2016-09-29 $17.74 $17.74 $17.74 $17.74 $10.85 0
2016-09-28 $17.74 $17.74 $17.74 $17.74 $10.85 109
2016-09-27 $17.63 $17.63 $17.57 $17.63 $10.78 1,376
2016-09-26 $17.84 $17.84 $17.82 $17.82 $10.90 712
2016-09-23 $17.72 $17.72 $17.72 $17.72 $10.84 0
2016-09-22 $17.72 $17.72 $17.72 $17.72 $10.84 1,001
2016-09-21 $17.43 $17.50 $17.43 $17.50 $10.70 3,344
2016-09-20 $17.43 $17.43 $17.43 $17.43 $10.66 1
2016-09-19 $17.35 $17.46 $17.35 $17.43 $10.66 1,332
2016-09-16 $17.30 $17.35 $17.23 $17.25 $10.55 27,307
2016-09-15 $17.34 $17.34 $17.29 $17.29 $10.58 2,201
2016-09-14 $17.26 $17.26 $17.18 $17.20 $10.52 6,026
2016-09-13 $17.45 $17.45 $17.26 $17.30 $10.58 631
2016-09-12 $17.54 $17.78 $17.54 $17.73 $10.78 8,489
2016-09-09 $18.15 $18.15 $17.74 $17.74 $10.78 9,878
2016-09-08 $18.15 $18.15 $18.15 $18.15 $11.03 6
2016-09-07 $18.15 $18.15 $18.15 $18.15 $11.03 104
2016-09-06 $18.14 $18.14 $18.14 $18.14 $11.03 1,108
2016-09-02 $18.07 $18.07 $18.04 $18.04 $10.97 1,802
2016-09-01 $17.77 $17.77 $17.77 $17.77 $10.80 119
2016-08-31 $17.86 $17.86 $17.86 $17.86 $10.86 0
2016-08-30 $17.86 $17.86 $17.86 $17.86 $10.86 0
2016-08-29 $17.86 $17.86 $17.86 $17.86 $10.86 30
2016-08-26 $17.86 $17.86 $17.86 $17.86 $10.86 67
2016-08-25 $17.94 $17.94 $17.86 $17.86 $10.86 1,677
2016-08-24 $17.94 $17.98 $17.94 $17.95 $10.91 728
2016-08-23 $18.08 $18.08 $18.08 $18.08 $10.99 360
2016-08-22 $17.90 $18.00 $17.90 $18.00 $10.94 1,953
2016-08-19 $18.01 $18.01 $18.01 $18.01 $10.95 247
2016-08-18 $18.06 $18.09 $17.95 $18.05 $10.97 986
2016-08-17 $17.86 $17.86 $17.86 $17.86 $10.86 100
2016-08-16 $17.88 $18.00 $17.88 $18.00 $10.94 2,229
2016-08-15 $18.09 $18.20 $18.09 $18.15 $10.97 5,416
2016-08-12 $18.04 $18.04 $18.04 $18.04 $10.90 0
2016-08-11 $18.04 $18.04 $18.04 $18.04 $10.90 579
2016-08-10 $18.11 $18.11 $17.96 $17.96 $10.85 912
2016-08-09 $18.12 $18.12 $17.99 $17.99 $10.87 466
2016-08-08 $17.84 $17.84 $17.84 $17.84 $10.78 208
2016-08-05 $17.84 $17.84 $17.84 $17.84 $10.78 0
2016-08-04 $17.84 $17.84 $17.84 $17.84 $10.78 0
2016-08-03 $17.66 $17.84 $17.66 $17.84 $10.78 1,384
2016-08-02 $17.97 $17.97 $17.51 $17.51 $10.58 409
2016-08-01 $17.62 $17.67 $17.57 $17.61 $10.64 3,250
2016-07-29 $17.67 $17.67 $17.67 $17.67 $10.68 15
2016-07-28 $17.66 $17.72 $17.66 $17.67 $10.68 1,523
2016-07-27 $17.79 $17.80 $17.79 $17.80 $10.76 432
2016-07-26 $17.81 $17.81 $17.68 $17.71 $10.70 5,624
2016-07-25 $17.76 $17.79 $17.76 $17.79 $10.75 2,323
2016-07-22 $17.79 $17.84 $17.79 $17.84 $10.78 15,225
2016-07-21 $17.76 $17.83 $17.69 $17.70 $10.70 16,549
2016-07-20 $17.61 $17.61 $17.61 $17.61 $10.64 0
2016-07-19 $17.57 $17.61 $17.47 $17.61 $10.64 3,000
2016-07-18 $17.52 $17.52 $17.52 $17.52 $10.52 1,881
2016-07-15 $17.44 $17.44 $17.44 $17.44 $10.47 410
2016-07-14 $17.36 $17.52 $17.36 $17.52 $10.52 21,008
2016-07-13 $17.15 $17.44 $17.15 $17.44 $10.48 1,145
2016-07-12 $17.38 $17.38 $17.38 $17.38 $10.44 256
2016-07-11 $17.06 $17.23 $17.06 $17.21 $10.34 4,911
2016-07-08 $17.08 $17.08 $17.04 $17.06 $10.25 2,309
2016-07-07 $16.93 $16.93 $16.93 $16.93 $10.17 10
2016-07-06 $16.93 $16.93 $16.93 $16.93 $10.17 1,530
2016-07-05 $16.95 $16.95 $16.76 $16.76 $10.07 459
2016-07-01 $17.02 $17.02 $17.02 $17.02 $10.22 800
2016-06-30 $16.81 $16.82 $16.81 $16.82 $10.10 1,361
2016-06-29 $16.49 $16.49 $16.49 $16.49 $9.90 0
2016-06-28 $16.48 $16.56 $16.48 $16.49 $9.90 889
2016-06-27 $16.22 $16.22 $16.11 $16.11 $9.68 3,716
2016-06-24 $17.91 $17.91 $16.60 $16.68 $10.02 3,124
2016-06-23 $16.86 $16.86 $16.86 $16.86 $10.13 100
2016-06-22 $16.78 $16.78 $16.73 $16.73 $10.05 1,427
2016-06-21 $16.81 $16.91 $16.80 $16.91 $10.16 595
2016-06-20 $16.70 $16.70 $16.70 $16.70 $10.03 79
2016-06-17 $16.72 $16.72 $16.60 $16.70 $10.03 751
2016-06-16 $16.32 $16.32 $16.32 $16.32 $9.80 112
2016-06-15 $16.50 $16.70 $16.50 $16.70 $10.03 2,639
2016-06-14 $16.44 $16.44 $16.33 $16.43 $9.87 2,238
2016-06-13 $16.68 $16.68 $16.65 $16.65 $9.94 1,310
2016-06-10 $16.85 $16.86 $16.85 $16.86 $10.06 644
2016-06-09 $16.96 $17.03 $16.96 $17.01 $10.15 930
2016-06-08 $17.02 $17.04 $17.02 $17.04 $10.17 722
2016-06-07 $16.91 $17.00 $16.91 $17.00 $10.14 707
2016-06-06 $16.73 $16.89 $16.73 $16.83 $10.04 693
2016-06-03 $16.65 $16.65 $16.65 $16.65 $9.94 110
2016-06-02 $16.65 $16.65 $16.65 $16.65 $9.94 1,023
2016-06-01 $16.42 $16.42 $16.42 $16.42 $9.80 455
2016-05-31 $16.48 $16.48 $16.47 $16.47 $9.83 3,150
2016-05-27 $16.46 $16.47 $16.46 $16.47 $9.83 1,036
2016-05-26 $16.46 $16.46 $16.45 $16.45 $9.82 16,792
2016-05-25 $16.40 $16.40 $16.40 $16.40 $9.78 400
2016-05-24 $16.28 $16.28 $16.28 $16.28 $9.71 400
2016-05-23 $16.22 $16.26 $16.22 $16.25 $9.70 1,448
2016-05-20 $16.18 $16.24 $16.18 $16.23 $9.68 368
2016-05-19 $16.00 $16.09 $16.00 $16.09 $9.60 589
2016-05-18 $16.38 $16.38 $16.10 $16.10 $9.61 1,532
2016-05-17 $16.61 $16.61 $16.61 $16.61 $9.91 0
2016-05-16 $16.55 $16.61 $16.55 $16.61 $9.85 1,000
2016-05-13 $16.55 $16.55 $16.55 $16.55 $9.81 0
2016-05-12 $16.51 $16.55 $16.50 $16.55 $9.81 1,818
2016-05-11 $16.41 $16.54 $16.39 $16.48 $9.77 2,819
2016-05-10 $16.42 $16.42 $16.42 $16.42 $9.73 25
2016-05-09 $16.42 $16.42 $16.42 $16.42 $9.73 31
2016-05-06 $16.42 $16.42 $16.42 $16.42 $9.73 123
2016-05-05 $16.37 $16.37 $16.33 $16.33 $9.68 424
2016-05-04 $16.27 $16.27 $16.18 $16.27 $9.65 521
2016-05-03 $16.22 $16.22 $16.12 $16.13 $9.56 1,080
2016-05-02 $16.44 $16.44 $16.44 $16.44 $9.75 247
2016-04-29 $16.61 $16.61 $16.61 $16.61 $9.85 60
2016-04-28 $16.55 $16.66 $16.55 $16.61 $9.85 1,613
2016-04-27 $16.33 $16.62 $16.33 $16.62 $9.85 3,520
2016-04-26 $16.64 $16.64 $16.42 $16.49 $9.78 834
2016-04-25 $16.26 $16.26 $16.26 $16.26 $9.64 530
2016-04-22 $16.38 $16.43 $16.38 $16.43 $9.74 347
2016-04-21 $16.45 $16.45 $16.40 $16.40 $9.72 552
2016-04-20 $16.45 $16.45 $16.40 $16.45 $9.75 3,700
2016-04-19 $16.42 $16.49 $16.15 $16.40 $9.72 3,044
2016-04-18 $16.16 $16.16 $16.16 $16.16 $9.52 1,001
2016-04-15 $16.19 $16.19 $16.19 $16.19 $9.54 100
2016-04-14 $16.19 $16.19 $16.19 $16.19 $9.54 95
2016-04-13 $16.19 $16.19 $16.19 $16.19 $9.54 106
2016-04-12 $16.03 $16.10 $16.03 $16.08 $9.47 735
2016-04-11 $15.80 $15.80 $15.80 $15.80 $9.31 201
2016-04-08 $15.69 $15.69 $15.69 $15.69 $9.24 100
2016-04-07 $15.50 $15.50 $15.50 $15.50 $9.13 0
2016-04-06 $15.50 $15.50 $15.50 $15.50 $9.13 0
2016-04-05 $15.50 $15.50 $15.50 $15.50 $9.13 201
2016-04-04 $15.65 $15.65 $15.59 $15.61 $9.19 3,026
2016-04-01 $15.65 $15.72 $15.62 $15.72 $9.26 877
2016-03-31 $15.72 $15.72 $15.72 $15.72 $9.26 2
2016-03-30 $15.84 $15.84 $15.71 $15.72 $9.26 1,551
2016-03-29 $15.20 $15.58 $15.20 $15.58 $9.18 651
2016-03-28 $15.65 $15.76 $15.28 $15.40 $9.07 2,659
2016-03-24 $15.41 $15.41 $15.36 $15.36 $9.05 399
2016-03-23 $15.44 $15.44 $15.44 $15.44 $9.09 101
2016-03-22 $15.76 $15.84 $15.62 $15.76 $9.28 4,064
2016-03-21 $15.82 $15.84 $15.82 $15.84 $9.33 748
2016-03-18 $15.96 $16.01 $15.88 $15.90 $9.37 892
2016-03-17 $15.77 $15.85 $15.77 $15.85 $9.34 3,300
2016-03-16 $15.20 $15.20 $15.20 $15.20 $8.95 0
2016-03-15 $15.15 $15.26 $15.13 $15.20 $8.95 4,705
2016-03-14 $15.45 $15.45 $15.45 $15.45 $9.03 4
2016-03-11 $15.50 $15.50 $15.42 $15.45 $9.03 809
2016-03-10 $15.02 $15.10 $15.02 $15.09 $8.83 1,206
2016-03-09 $15.28 $15.28 $15.28 $15.28 $8.94 100
2016-03-08 $15.28 $15.32 $15.20 $15.21 $8.90 2,504
2016-03-07 $15.50 $15.50 $15.50 $15.50 $9.07 0
2016-03-04 $15.41 $15.50 $15.33 $15.50 $9.07 2,454
2016-03-03 $14.93 $14.93 $14.93 $14.93 $8.73 48
2016-03-02 $14.73 $14.93 $14.73 $14.93 $8.73 301
2016-03-01 $14.72 $14.72 $14.72 $14.72 $8.61 200
2016-02-29 $14.55 $14.55 $14.51 $14.51 $8.49 1,170
2016-02-26 $14.47 $14.49 $14.47 $14.49 $8.48 2,000
2016-02-25 $14.29 $14.29 $14.29 $14.29 $8.36 2
2016-02-24 $14.29 $14.29 $14.29 $14.29 $8.36 2
2016-02-23 $14.29 $14.29 $14.29 $14.29 $8.36 66
2016-02-22 $14.33 $14.37 $14.29 $14.29 $8.36 1,890
2016-02-19 $14.02 $14.11 $14.02 $14.10 $8.25 3,437
2016-02-18 $14.21 $14.21 $14.21 $14.21 $8.31 0
2016-02-17 $14.00 $14.21 $14.00 $14.21 $8.31 320
2016-02-16 $13.66 $13.66 $13.66 $13.66 $7.99 610
2016-02-12 $13.25 $13.49 $13.25 $13.46 $7.81 3,091
2016-02-11 $13.07 $13.19 $13.05 $13.05 $7.57 12,316
2016-02-10 $13.80 $13.80 $13.80 $13.80 $8.01 51
2016-02-09 $13.80 $13.80 $13.80 $13.80 $8.01 10
2016-02-08 $14.11 $14.11 $13.80 $13.80 $8.01 714
2016-02-05 $14.38 $14.41 $14.34 $14.36 $8.33 1,801
2016-02-04 $14.27 $14.27 $14.27 $14.27 $8.28 10
2016-02-03 $14.27 $14.27 $14.27 $14.27 $8.28 102
2016-02-02 $14.27 $14.27 $14.27 $14.27 $8.28 203
2016-02-01 $14.63 $14.68 $14.63 $14.68 $8.52 300
2016-01-29 $14.48 $14.48 $14.42 $14.42 $8.37 5,395
2016-01-28 $14.56 $14.56 $14.29 $14.31 $8.30 2,482
2016-01-27 $14.26 $14.40 $14.26 $14.39 $8.35 351
2016-01-26 $14.17 $14.46 $14.17 $14.44 $8.38 1,579
2016-01-25 $14.27 $14.28 $14.27 $14.28 $8.29 1,161
2016-01-22 $14.30 $14.37 $14.30 $14.37 $8.34 317
2016-01-21 $13.68 $13.79 $13.45 $13.53 $7.85 4,456
2016-01-20 $13.39 $13.39 $13.09 $13.09 $7.60 901
2016-01-19 $13.82 $13.84 $13.82 $13.83 $8.03 911
2016-01-15 $14.12 $14.12 $13.96 $13.96 $8.04 688
2016-01-14 $14.18 $14.25 $14.18 $14.25 $8.20 937
2016-01-13 $14.56 $14.56 $14.56 $14.56 $8.38 301
2016-01-12 $14.65 $14.65 $14.56 $14.56 $8.38 1,302
2016-01-11 $15.46 $15.46 $15.46 $15.46 $8.90 101
2016-01-08 $15.46 $15.46 $15.46 $15.46 $8.90 162
2016-01-07 $15.46 $15.46 $15.46 $15.46 $8.90 159
2016-01-06 $15.65 $15.65 $15.64 $15.64 $9.01 1,218
2016-01-05 $15.86 $15.86 $15.86 $15.86 $9.13 80
2016-01-04 $15.76 $15.86 $15.76 $15.86 $9.13 527
2015-12-31 $15.88 $15.88 $15.88 $15.88 $9.15 107
2015-12-30 $15.86 $15.86 $15.85 $15.85 $9.13 1,284
2015-12-29 $15.90 $15.90 $15.90 $15.90 $9.16 29
2015-12-28 $16.01 $16.01 $16.01 $16.01 $9.16 16
2015-12-24 $16.01 $16.01 $16.01 $16.01 $9.09 22
2015-12-23 $16.05 $16.13 $16.01 $16.01 $9.09 3,200
2015-12-22 $15.70 $15.75 $15.70 $15.75 $8.94 3,305
2015-12-21 $15.40 $15.40 $15.40 $15.40 $8.75 74
2015-12-18 $15.43 $15.43 $15.38 $15.40 $8.75 1,125
2015-12-17 $15.35 $15.35 $15.35 $15.35 $8.72 8
2015-12-16 $15.35 $15.35 $15.35 $15.35 $8.72 201
2015-12-15 $15.11 $15.22 $15.11 $15.22 $8.64 1,359
2015-12-14 $14.95 $14.96 $14.95 $14.96 $8.50 1,151
2015-12-11 $15.40 $15.40 $15.20 $15.20 $8.63 1,102
2015-12-10 $15.66 $15.66 $15.66 $15.66 $8.90 2,008
2015-12-09 $15.80 $15.80 $15.67 $15.67 $8.90 8,611
2015-12-08 $15.54 $15.54 $15.54 $15.54 $8.83 101
2015-12-07 $15.85 $15.85 $15.53 $15.58 $8.85 2,901
2015-12-04 $15.92 $15.95 $15.88 $15.88 $9.02 7,240
2015-12-03 $16.20 $16.92 $16.02 $16.02 $9.10 2,700
2015-12-02 $16.45 $16.45 $16.15 $16.15 $9.17 2,000
2015-12-01 $16.48 $16.48 $16.48 $16.48 $9.36 1,050
2015-11-30 $16.46 $16.46 $16.46 $16.46 $9.35 351
2015-11-27 $16.41 $16.41 $16.40 $16.40 $9.31 2,737
2015-11-25 $16.42 $16.43 $16.37 $16.43 $9.33 9,409
2015-11-24 $16.45 $16.45 $16.45 $16.45 $9.34 1
2015-11-23 $16.45 $16.45 $16.45 $16.45 $9.34 60
2015-11-20 $16.56 $16.56 $16.45 $16.45 $9.34 426
2015-11-19 $16.45 $16.46 $16.45 $16.46 $9.35 4,065
2015-11-18 $16.45 $16.46 $16.45 $16.46 $9.35 1,500
2015-11-17 $16.52 $16.53 $16.41 $16.41 $9.32 2,237
2015-11-16 $16.61 $16.61 $16.43 $16.59 $9.36 3,128
2015-11-13 $16.30 $16.45 $16.30 $16.45 $9.28 23,887
2015-11-12 $16.51 $16.53 $16.38 $16.38 $9.24 9,451
2015-11-11 $16.74 $16.74 $16.73 $16.73 $9.44 371
2015-11-10 $16.77 $17.19 $16.74 $16.74 $9.44 7,985
2015-11-09 $17.33 $17.33 $16.61 $16.74 $9.45 3,340
2015-11-06 $16.99 $17.53 $16.92 $16.92 $9.55 8,370
2015-11-05 $17.22 $17.73 $17.11 $17.11 $9.65 5,036
2015-11-04 $17.42 $17.42 $17.13 $17.17 $9.69 2,129
2015-11-03 $17.67 $17.67 $17.41 $17.41 $9.82 3,025
2015-11-02 $17.85 $17.89 $17.77 $17.89 $10.10 675
2015-10-30 $17.68 $17.69 $17.64 $17.64 $9.95 5,662
2015-10-29 $17.50 $17.75 $17.48 $17.75 $10.02 15,635
2015-10-28 $17.46 $17.49 $17.46 $17.48 $9.86 8,204
2015-10-27 $17.13 $17.42 $17.13 $17.42 $9.83 2,192
2015-10-26 $17.20 $17.20 $17.20 $17.20 $9.70 171
2015-10-23 $17.33 $17.46 $17.21 $17.30 $9.76 10,836
2015-10-22 $17.37 $17.48 $17.37 $17.42 $9.83 1,301
2015-10-21 $17.67 $17.67 $17.67 $17.67 $9.97 409
2015-10-20 $17.38 $17.38 $17.38 $17.38 $9.81 63
2015-10-19 $17.50 $17.50 $17.48 $17.49 $9.81 1,300
2015-10-16 $17.35 $17.65 $17.35 $17.54 $9.84 7,464
2015-10-15 $17.22 $17.22 $17.15 $17.19 $9.64 872
2015-10-14 $17.16 $17.16 $17.15 $17.15 $9.62 380
2015-10-13 $17.32 $17.33 $17.24 $17.33 $9.72 4,001
2015-10-12 $17.44 $17.45 $17.40 $17.41 $9.76 800
2015-10-09 $17.53 $17.53 $17.46 $17.47 $9.80 8,632
2015-10-08 $17.37 $17.45 $17.37 $17.45 $9.79 1,267
2015-10-07 $17.37 $17.37 $17.29 $17.29 $9.70 1,841
2015-10-06 $17.19 $17.19 $17.09 $17.09 $9.58 564
2015-10-05 $16.89 $17.07 $16.89 $16.98 $9.52 2,665
2015-10-02 $16.57 $16.67 $16.57 $16.67 $9.35 3,600
2015-10-01 $16.43 $16.53 $16.43 $16.53 $9.27 9,959
2015-09-30 $16.24 $16.26 $16.11 $16.26 $9.12 1,906
2015-09-29 $16.17 $16.27 $16.10 $16.10 $9.03 5,510
2015-09-28 $16.64 $16.64 $16.17 $16.20 $9.08 2,364
2015-09-25 $16.80 $16.80 $16.80 $16.80 $9.42 416
2015-09-24 $16.90 $16.90 $16.70 $16.74 $9.38 2,401
2015-09-23 $16.94 $16.99 $16.92 $16.92 $9.49 601
2015-09-22 $17.09 $17.09 $17.01 $17.01 $9.54 3,764
2015-09-21 $17.31 $17.37 $17.26 $17.26 $9.62 4,504
2015-09-18 $17.27 $17.28 $17.22 $17.22 $9.60 1,137
2015-09-17 $17.08 $17.54 $17.08 $17.54 $9.77 4,837
2015-09-16 $17.08 $17.09 $17.08 $17.09 $9.52 355
2015-09-15 $16.81 $17.00 $16.81 $17.00 $9.47 8,805
2015-09-14 $16.89 $16.92 $16.81 $16.81 $9.37 2,116
2015-09-11 $16.84 $16.92 $16.84 $16.92 $9.43 8,156
2015-09-10 $16.93 $16.94 $16.84 $16.90 $9.42 4,009
2015-09-09 $17.01 $17.01 $17.01 $17.01 $9.48 1,003
2015-09-08 $17.05 $17.15 $17.03 $17.11 $9.53 4,900

GraniteShares HIPS US High Income ETF (HIPS) News Headlines

Recent GraniteShares HIPS US High Income ETF (HIPS) News
Similar Companies to GraniteShares HIPS US High Income ETF (HIPS) 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.