Global X MSCI Nigeria ETF (NGE) Exchange: NYSE ARCA

Data as of April 26, 2024

$3.74 ($0.00) 0.00%

Global X MSCI Nigeria ETF - Daily Information
Click for more stock information on Global X MSCI Nigeria ETF.
Daily Information Data
Date April 26, 2024
Open $3.74
Previous Close $3.74
High $3.74
Low $3.72
Adjusted Open $3.74
Previous Adjusted Close $3.74
Adjusted High $3.74
Adjusted Low $3.72

About Global X MSCI Nigeria ETF (NGE)

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

Historical Stock Data for Global X MSCI Nigeria ETF (NGE)

Date Open High Low Close Adj.Close Volume
2024-03-25 $3.74 $3.74 $3.72 $3.74 $3.74 18,296
2024-03-22 $3.70 $3.74 $3.70 $3.74 $3.74 6,256
2024-03-21 $3.79 $3.79 $3.71 $3.75 $3.75 10,863
2024-03-20 $3.74 $3.80 $3.72 $3.79 $3.79 8,178
2024-03-19 $3.72 $3.77 $3.71 $3.74 $3.74 14,271
2024-03-18 $3.80 $3.80 $3.70 $3.77 $3.77 10,206
2024-03-15 $3.79 $3.79 $3.75 $3.79 $3.79 16,488
2024-03-14 $3.75 $3.77 $3.73 $3.75 $3.75 5,986
2024-03-13 $3.75 $3.77 $3.72 $3.77 $3.77 10,653
2024-03-12 $3.79 $3.79 $3.75 $3.75 $3.75 17,808
2024-03-11 $3.72 $3.79 $3.72 $3.78 $3.78 17,853
2024-03-08 $3.75 $3.75 $3.71 $3.74 $3.74 8,711
2024-03-07 $3.69 $3.75 $3.68 $3.74 $3.74 7,325
2024-03-06 $3.63 $3.72 $3.55 $3.68 $3.68 129,685
2024-03-05 $3.68 $3.69 $3.56 $3.63 $3.63 14,661
2024-03-04 $3.73 $3.73 $3.61 $3.65 $3.65 21,163
2024-03-01 $3.73 $3.73 $3.61 $3.66 $3.66 10,578
2024-02-29 $3.73 $3.73 $3.61 $3.64 $3.64 13,003
2024-02-28 $3.63 $3.73 $3.62 $3.63 $3.63 25,676
2024-02-27 $3.73 $3.73 $3.65 $3.65 $3.65 8,982
2024-02-26 $3.65 $3.69 $3.65 $3.67 $3.67 47,675
2024-02-23 $3.67 $3.70 $3.66 $3.66 $3.66 37,049
2024-02-22 $3.70 $3.70 $3.64 $3.67 $3.67 4,392
2024-02-21 $3.72 $3.72 $3.66 $3.70 $3.70 4,691
2024-02-20 $3.68 $3.75 $3.65 $3.68 $3.68 63,635
2024-02-16 $3.66 $3.70 $3.64 $3.65 $3.65 10,497
2024-02-15 $3.73 $3.73 $3.65 $3.70 $3.70 48,262
2024-02-14 $3.71 $3.73 $3.66 $3.69 $3.69 29,185
2024-02-13 $3.72 $3.72 $3.67 $3.69 $3.69 18,939
2024-02-12 $3.73 $3.73 $3.70 $3.73 $3.73 9,967
2024-02-09 $3.75 $3.75 $3.67 $3.73 $3.73 30,828
2024-02-08 $3.71 $3.74 $3.68 $3.68 $3.68 16,691
2024-02-07 $3.82 $3.86 $3.68 $3.74 $3.74 112,645
2024-02-06 $3.80 $4.06 $3.75 $3.80 $3.80 11,083
2024-02-05 $3.73 $3.92 $3.71 $3.74 $3.74 47,503
2024-02-02 $3.85 $3.88 $3.67 $3.67 $3.67 74,959
2024-02-01 $4.21 $4.21 $3.86 $3.92 $3.92 41,063
2024-01-31 $4.66 $4.75 $4.11 $4.16 $4.16 87,681
2024-01-30 $5.35 $5.35 $4.55 $4.66 $4.66 37,373
2024-01-29 $5.43 $5.43 $5.30 $5.38 $5.38 20,210
2024-01-26 $5.35 $5.50 $5.35 $5.43 $5.43 5,656
2024-01-25 $5.39 $5.40 $5.28 $5.35 $5.35 5,022
2024-01-24 $5.65 $5.65 $5.28 $5.39 $5.39 14,023
2024-01-23 $5.74 $5.74 $5.38 $5.55 $5.55 14,381
2024-01-22 $5.84 $5.84 $5.62 $5.69 $5.69 24,987
2024-01-19 $5.81 $5.81 $5.63 $5.76 $5.76 22,246
2024-01-18 $5.84 $5.84 $5.81 $5.81 $5.81 4,670
2024-01-17 $5.78 $5.84 $5.78 $5.84 $5.84 17,084
2024-01-16 $5.84 $5.85 $5.79 $5.79 $5.79 10,622
2024-01-12 $5.77 $5.96 $5.77 $5.84 $5.84 17,935
2024-01-11 $5.87 $5.96 $5.80 $5.82 $5.82 7,210
2024-01-10 $5.86 $6.10 $5.64 $5.92 $5.92 91,636
2024-01-09 $5.84 $5.96 $5.83 $5.88 $5.88 18,528
2024-01-08 $5.64 $6.00 $5.61 $5.88 $5.88 46,793
2024-01-05 $5.66 $5.70 $5.57 $5.65 $5.65 52,497
2024-01-04 $5.55 $5.60 $5.42 $5.57 $5.57 49,871
2024-01-03 $5.44 $5.56 $5.35 $5.39 $5.39 12,605
2024-01-02 $5.47 $5.59 $5.34 $5.47 $5.47 27,793
2023-12-29 $5.66 $5.71 $5.35 $5.46 $5.46 68,381
2023-12-28 $5.26 $5.90 $5.25 $5.52 $5.52 202,207
2023-12-27 $7.33 $7.63 $7.25 $7.39 $5.20 8,418
2023-12-26 $7.55 $7.55 $7.28 $7.33 $5.15 6,465
2023-12-22 $7.57 $7.57 $7.42 $7.56 $5.32 17,406
2023-12-21 $7.23 $7.48 $7.23 $7.43 $5.23 25,666
2023-12-20 $7.42 $7.43 $7.23 $7.32 $5.15 11,763
2023-12-19 $7.31 $7.71 $7.23 $7.43 $5.23 7,026
2023-12-18 $7.28 $7.46 $7.23 $7.29 $5.13 24,267
2023-12-15 $7.38 $7.55 $7.31 $7.37 $5.18 27,882
2023-12-14 $7.48 $7.63 $7.48 $7.55 $5.31 11,536
2023-12-13 $7.27 $7.57 $7.27 $7.55 $5.31 26,377
2023-12-12 $7.59 $7.65 $7.45 $7.65 $5.38 28,424
2023-12-11 $7.62 $7.72 $7.50 $7.63 $5.37 8,264
2023-12-08 $7.40 $7.59 $7.40 $7.59 $5.33 4,669
2023-12-07 $7.57 $7.57 $7.47 $7.50 $5.27 3,538
2023-12-06 $7.46 $7.59 $7.46 $7.57 $5.32 7,245
2023-12-05 $7.72 $7.72 $7.42 $7.56 $5.32 8,202
2023-12-04 $7.80 $7.80 $7.65 $7.73 $5.44 5,412
2023-12-01 $7.51 $7.81 $7.51 $7.70 $5.42 2,495
2023-11-30 $7.70 $7.70 $7.60 $7.68 $5.40 4,137
2023-11-29 $7.73 $7.80 $7.73 $7.78 $5.47 7,712
2023-11-28 $7.75 $7.75 $7.65 $7.74 $5.44 9,985
2023-11-27 $7.78 $8.00 $7.66 $7.67 $5.40 23,512
2023-11-24 $7.77 $7.90 $7.77 $7.90 $5.56 1,358
2023-11-22 $7.72 $7.77 $7.66 $7.77 $5.47 5,372
2023-11-21 $7.72 $7.74 $7.59 $7.73 $5.44 9,869
2023-11-20 $8.02 $8.09 $7.65 $7.85 $5.52 5,953
2023-11-17 $7.66 $8.00 $7.53 $7.80 $7.80 6,680
2023-11-16 $8.00 $8.00 $7.64 $7.88 $7.88 9,571
2023-11-15 $8.00 $8.00 $7.64 $7.78 $7.78 13,119
2023-11-14 $7.77 $8.00 $7.77 $7.84 $7.84 1,147
2023-11-13 $7.63 $7.70 $7.54 $7.70 $7.70 12,799
2023-11-10 $7.94 $7.94 $7.43 $7.73 $7.73 26,588
2023-11-09 $7.95 $8.00 $7.86 $7.95 $7.95 2,145
2023-11-08 $7.99 $7.99 $7.86 $7.86 $7.86 514
2023-11-07 $7.83 $8.02 $7.83 $8.00 $8.00 11,440
2023-11-06 $7.77 $8.01 $7.59 $7.81 $7.81 36,158
2023-11-03 $7.73 $7.77 $7.50 $7.76 $7.76 44,757
2023-11-02 $7.80 $7.80 $7.56 $7.72 $7.72 16,531
2023-11-01 $7.64 $7.97 $7.39 $7.75 $7.75 15,681
2023-10-31 $7.62 $7.73 $7.48 $7.64 $7.64 9,504
2023-10-30 $7.50 $7.70 $7.44 $7.65 $7.65 21,848
2023-10-27 $7.50 $7.50 $7.22 $7.40 $7.40 15,821
2023-10-26 $7.55 $7.60 $7.51 $7.56 $7.56 29,898
2023-10-25 $7.52 $7.62 $7.46 $7.56 $7.56 6,543
2023-10-24 $7.45 $7.59 $7.26 $7.47 $7.47 37,496
2023-10-23 $7.73 $7.87 $7.41 $7.67 $7.67 28,271
2023-10-20 $8.30 $8.32 $7.76 $7.93 $7.93 30,593
2023-10-19 $8.48 $8.50 $8.12 $8.32 $8.32 19,289
2023-10-18 $8.36 $8.38 $8.30 $8.37 $8.37 1,353
2023-10-17 $8.35 $8.51 $8.35 $8.38 $8.38 2,245
2023-10-16 $8.25 $8.30 $8.21 $8.25 $8.25 1,935
2023-10-13 $8.52 $8.52 $8.19 $8.34 $8.34 12,322
2023-10-12 $8.45 $8.45 $8.34 $8.34 $8.34 707
2023-10-11 $8.27 $8.46 $8.26 $8.46 $8.46 6,782
2023-10-10 $8.40 $8.40 $8.28 $8.33 $8.33 5,418
2023-10-09 $8.34 $8.40 $8.28 $8.38 $8.38 18,388
2023-10-06 $8.39 $8.40 $8.35 $8.40 $8.40 7,407
2023-10-05 $8.40 $8.40 $8.37 $8.37 $8.37 604
2023-10-04 $8.39 $8.40 $8.38 $8.38 $8.38 10,121
2023-10-03 $8.39 $8.40 $8.38 $8.39 $8.39 8,310
2023-10-02 $8.39 $8.50 $8.39 $8.40 $8.40 6,544
2023-09-29 $8.44 $8.62 $8.43 $8.58 $8.58 12,018
2023-09-28 $8.46 $8.64 $8.46 $8.53 $8.53 12,181
2023-09-27 $8.61 $8.78 $8.51 $8.51 $8.51 12,156
2023-09-26 $8.54 $8.60 $8.45 $8.60 $8.60 39,400
2023-09-25 $8.72 $8.78 $8.46 $8.67 $8.67 18,635
2023-09-22 $8.80 $8.80 $8.62 $8.70 $8.70 10,216
2023-09-21 $8.76 $8.80 $8.66 $8.67 $8.67 14,952
2023-09-20 $8.92 $9.05 $8.74 $8.90 $8.90 23,896
2023-09-19 $8.85 $9.03 $8.85 $9.03 $9.03 34,914
2023-09-18 $8.87 $8.91 $8.81 $8.90 $8.90 32,174
2023-09-15 $8.73 $8.83 $8.73 $8.80 $8.80 16,514
2023-09-14 $8.52 $8.73 $8.52 $8.73 $8.73 14,286
2023-09-13 $8.45 $8.59 $8.45 $8.58 $8.58 12,130
2023-09-12 $8.45 $8.54 $8.40 $8.54 $8.54 7,572
2023-09-11 $8.50 $8.50 $8.43 $8.50 $8.50 5,717
2023-09-08 $8.40 $8.46 $8.33 $8.35 $8.35 19,427
2023-09-07 $8.51 $8.51 $8.44 $8.44 $8.44 11,324
2023-09-06 $8.55 $8.55 $8.43 $8.51 $8.51 14,770
2023-09-05 $8.63 $8.78 $8.50 $8.53 $8.53 18,471
2023-09-01 $8.60 $8.75 $8.60 $8.75 $8.75 3,769
2023-08-31 $8.61 $8.70 $8.61 $8.70 $8.70 2,587
2023-08-30 $8.78 $8.95 $8.67 $8.67 $8.67 6,049
2023-08-29 $8.65 $8.70 $8.65 $8.65 $8.65 10,433
2023-08-28 $8.75 $8.75 $8.59 $8.67 $8.67 24,975
2023-08-25 $8.85 $8.95 $8.79 $8.80 $8.80 15,531
2023-08-24 $8.90 $8.95 $8.83 $8.83 $8.83 11,390
2023-08-23 $8.95 $9.09 $8.92 $8.93 $8.93 24,108
2023-08-22 $8.90 $9.30 $8.90 $8.93 $8.93 2,236
2023-08-21 $9.02 $9.48 $8.92 $8.92 $8.92 5,510
2023-08-18 $8.90 $9.15 $8.88 $9.09 $9.09 3,933
2023-08-17 $9.00 $9.12 $8.93 $8.93 $8.93 5,167
2023-08-16 $9.04 $9.39 $9.00 $9.00 $9.00 10,369
2023-08-15 $9.35 $9.35 $9.00 $9.09 $9.09 15,146
2023-08-14 $10.00 $10.00 $9.05 $9.60 $9.60 20,403
2023-08-11 $9.60 $9.66 $9.51 $9.53 $9.53 4,186
2023-08-10 $9.58 $9.60 $9.54 $9.60 $9.60 6,330
2023-08-09 $9.51 $9.69 $9.49 $9.55 $9.55 28,990
2023-08-08 $9.70 $9.70 $9.51 $9.55 $9.55 21,112
2023-08-07 $9.79 $9.79 $9.52 $9.52 $9.52 46,107
2023-08-04 $9.90 $9.91 $9.75 $9.75 $9.75 27,047
2023-08-03 $9.77 $9.87 $9.68 $9.75 $9.75 27,757
2023-08-02 $10.12 $10.12 $9.73 $9.77 $9.77 29,939
2023-08-01 $10.15 $10.15 $10.03 $10.04 $10.04 13,407
2023-07-31 $9.98 $10.10 $9.97 $10.05 $10.05 12,189
2023-07-28 $10.00 $10.00 $9.97 $9.98 $9.98 14,011
2023-07-27 $10.05 $10.05 $9.97 $10.00 $10.00 22,315
2023-07-26 $10.01 $10.14 $10.00 $10.13 $10.13 16,285
2023-07-25 $10.29 $10.29 $10.00 $10.01 $10.01 20,873
2023-07-24 $10.27 $10.29 $10.01 $10.28 $10.28 20,591
2023-07-21 $10.11 $10.15 $10.01 $10.11 $10.11 9,491
2023-07-20 $9.77 $10.10 $9.77 $10.03 $10.03 17,861
2023-07-19 $10.12 $10.18 $9.94 $10.00 $10.00 9,994
2023-07-18 $10.31 $10.38 $9.98 $10.15 $10.15 41,766
2023-07-17 $10.32 $10.38 $10.31 $10.38 $10.38 17,555
2023-07-14 $10.31 $10.57 $10.31 $10.32 $10.32 3,802
2023-07-13 $10.63 $10.63 $10.31 $10.45 $10.45 39,496
2023-07-12 $10.51 $10.68 $10.51 $10.60 $10.60 27,103
2023-07-11 $10.50 $10.62 $10.41 $10.57 $10.57 35,147
2023-07-10 $10.50 $10.50 $10.31 $10.45 $10.45 33,043
2023-07-07 $10.38 $10.53 $10.25 $10.35 $10.35 10,044
2023-07-06 $10.32 $10.44 $10.16 $10.25 $10.25 25,352
2023-07-05 $10.46 $10.52 $10.35 $10.36 $10.36 19,619
2023-07-03 $10.30 $10.50 $10.30 $10.46 $10.46 8,318
2023-06-30 $10.04 $10.36 $10.04 $10.20 $10.20 36,733
2023-06-29 $9.80 $10.29 $9.80 $10.01 $10.01 48,730
2023-06-28 $10.88 $10.88 $10.31 $10.64 $9.77 11,326
2023-06-27 $10.88 $10.88 $10.39 $10.57 $9.71 24,158
2023-06-26 $10.50 $10.50 $9.81 $10.40 $9.55 15,505
2023-06-23 $10.56 $10.66 $9.86 $10.55 $9.69 62,003
2023-06-22 $10.87 $10.87 $10.49 $10.57 $9.71 21,127
2023-06-21 $10.70 $10.85 $10.67 $10.83 $9.94 21,341
2023-06-20 $10.70 $10.89 $10.68 $10.72 $9.84 56,978
2023-06-16 $10.35 $10.80 $10.35 $10.68 $9.81 24,822
2023-06-15 $10.70 $10.79 $10.39 $10.76 $9.88 34,952
2023-06-14 $9.80 $10.63 $9.80 $10.60 $9.74 64,552
2023-06-13 $9.20 $9.45 $9.20 $9.40 $8.63 18,764
2023-06-12 $9.01 $9.20 $8.93 $9.15 $8.40 21,294
2023-06-09 $8.90 $9.07 $8.80 $8.95 $8.22 19,626
2023-06-08 $8.70 $8.70 $8.65 $8.70 $7.99 2,918
2023-06-07 $8.55 $8.65 $8.45 $8.58 $7.88 8,638
2023-06-06 $8.49 $8.60 $8.45 $8.60 $7.90 18,210
2023-06-05 $8.38 $8.49 $8.33 $8.43 $7.74 1,852
2023-06-02 $8.73 $8.82 $8.38 $8.49 $8.49 8,457
2023-06-01 $8.57 $8.93 $8.49 $8.58 $8.58 18,861
2023-05-31 $8.53 $8.60 $8.47 $8.58 $8.58 8,278
2023-05-30 $8.33 $8.64 $8.33 $8.53 $8.53 21,718
2023-05-26 $8.73 $8.73 $8.06 $8.45 $8.45 6,337
2023-05-25 $8.40 $8.59 $8.40 $8.47 $8.47 22,050
2023-05-24 $8.23 $8.80 $8.23 $8.60 $8.60 5,482
2023-05-23 $8.71 $9.25 $8.14 $8.37 $8.37 60,593
2023-05-22 $8.77 $9.00 $8.67 $8.71 $8.71 10,304
2023-05-19 $9.07 $9.07 $8.46 $8.76 $8.76 156,101
2023-05-18 $9.08 $9.22 $9.04 $9.06 $9.06 18,602
2023-05-17 $9.05 $9.08 $9.00 $9.08 $9.08 9,711
2023-05-16 $9.10 $9.10 $8.93 $9.00 $9.00 5,530
2023-05-15 $9.27 $9.27 $9.07 $9.20 $9.20 19,474
2023-05-12 $9.65 $9.65 $9.11 $9.24 $9.24 3,559
2023-05-11 $8.91 $9.14 $8.91 $9.07 $9.07 2,689
2023-05-10 $9.34 $9.49 $8.88 $8.88 $8.88 107,091
2023-05-09 $9.64 $9.65 $9.45 $9.57 $9.57 2,608
2023-05-08 $9.49 $9.65 $9.49 $9.52 $9.52 3,488
2023-05-05 $9.50 $9.68 $9.47 $9.56 $9.56 15,992
2023-05-04 $9.46 $9.65 $9.46 $9.50 $9.50 10,641
2023-05-03 $9.88 $9.97 $9.47 $9.52 $9.52 27,629
2023-05-02 $10.17 $10.17 $9.91 $9.95 $9.95 6,123
2023-05-01 $10.32 $10.49 $10.07 $10.12 $10.12 16,427
2023-04-28 $10.55 $10.70 $10.37 $10.53 $10.53 14,776
2023-04-27 $10.74 $10.74 $10.64 $10.68 $10.68 9,851
2023-04-26 $10.80 $10.80 $10.65 $10.72 $10.72 7,293
2023-04-25 $10.76 $10.86 $10.55 $10.78 $10.78 95,281
2023-04-24 $10.65 $10.83 $10.59 $10.75 $10.75 14,224
2023-04-21 $10.68 $10.68 $10.48 $10.68 $10.68 7,134
2023-04-20 $10.49 $10.65 $10.33 $10.65 $10.65 16,117
2023-04-19 $10.16 $10.40 $10.16 $10.40 $10.40 7,106
2023-04-18 $10.30 $10.30 $10.17 $10.21 $10.21 5,734
2023-04-17 $9.93 $10.45 $9.52 $10.25 $10.25 20,034
2023-04-14 $10.17 $10.17 $10.05 $10.08 $10.08 33,109
2023-04-13 $10.44 $10.44 $10.05 $10.14 $10.14 21,370
2023-04-12 $9.94 $10.19 $9.75 $10.18 $10.18 22,613
2023-04-11 $9.24 $9.88 $9.24 $9.80 $9.80 79,804
2023-04-10 $9.30 $9.30 $8.96 $9.20 $9.20 20,054
2023-04-06 $8.75 $8.92 $8.75 $8.83 $8.83 10,844
2023-04-05 $8.57 $8.83 $8.57 $8.80 $8.80 8,424
2023-04-04 $8.71 $8.85 $8.67 $8.79 $8.79 22,860
2023-04-03 $8.72 $8.85 $8.69 $8.84 $8.84 26,325
2023-03-31 $8.04 $8.82 $8.04 $8.79 $8.79 101,640
2023-03-30 $8.09 $8.09 $7.95 $8.01 $8.01 5,126
2023-03-29 $8.05 $8.05 $7.99 $8.00 $8.00 2,114
2023-03-28 $7.97 $8.00 $7.97 $8.00 $8.00 669
2023-03-27 $8.06 $8.06 $7.86 $7.93 $7.93 12,457
2023-03-24 $8.10 $8.10 $8.07 $8.09 $8.09 3,870
2023-03-23 $8.15 $8.20 $8.07 $8.13 $8.13 2,195
2023-03-22 $7.90 $8.24 $7.90 $8.08 $8.08 25,659
2023-03-21 $8.30 $8.30 $7.90 $8.18 $8.18 11,365
2023-03-20 $8.23 $8.35 $8.23 $8.24 $8.24 2,880
2023-03-17 $8.30 $8.30 $8.23 $8.24 $8.24 1,397
2023-03-16 $8.11 $8.33 $8.11 $8.32 $8.32 5,133
2023-03-15 $8.49 $8.49 $8.05 $8.23 $8.23 1,560
2023-03-14 $8.02 $8.21 $8.01 $8.20 $8.20 5,685
2023-03-13 $8.09 $8.25 $8.08 $8.17 $8.17 12,929
2023-03-10 $8.15 $8.31 $8.15 $8.17 $8.17 3,023
2023-03-09 $8.36 $8.36 $8.20 $8.30 $8.30 7,515
2023-03-08 $8.39 $8.41 $8.20 $8.37 $8.37 15,808
2023-03-07 $8.42 $8.42 $8.21 $8.22 $8.22 6,584
2023-03-06 $8.43 $8.58 $8.41 $8.46 $8.46 4,220
2023-03-03 $8.59 $8.59 $8.49 $8.57 $8.57 2,862
2023-03-02 $8.37 $8.59 $8.22 $8.57 $8.57 27,666
2023-03-01 $8.49 $8.59 $8.29 $8.54 $8.54 22,819
2023-02-28 $8.75 $9.00 $8.41 $8.59 $8.59 13,749
2023-02-27 $9.00 $9.00 $8.87 $8.93 $8.93 4,869
2023-02-24 $8.85 $9.01 $8.72 $8.96 $8.96 15,611
2023-02-23 $8.50 $9.31 $8.48 $8.70 $8.70 21,149
2023-02-22 $8.39 $8.45 $8.26 $8.37 $8.37 5,405
2023-02-21 $8.00 $8.45 $8.00 $8.40 $8.40 13,582
2023-02-17 $9.35 $9.35 $8.15 $8.43 $8.43 65,010
2023-02-16 $9.34 $9.35 $9.31 $9.35 $9.35 2,415
2023-02-15 $9.35 $9.35 $9.25 $9.35 $9.35 12,319
2023-02-14 $9.31 $9.39 $9.30 $9.35 $9.35 3,189
2023-02-13 $9.15 $9.50 $8.93 $9.39 $9.39 33,967
2023-02-10 $9.70 $9.89 $9.70 $9.82 $9.82 19,398
2023-02-09 $9.20 $9.73 $9.20 $9.68 $9.68 38,800
2023-02-08 $9.10 $9.30 $9.03 $9.15 $9.15 5,753
2023-02-07 $9.05 $9.10 $8.90 $9.10 $9.10 4,954
2023-02-06 $8.96 $9.05 $8.85 $9.04 $9.04 12,700
2023-02-03 $8.96 $8.96 $8.90 $8.91 $8.91 2,670
2023-02-02 $8.85 $8.98 $8.85 $8.91 $8.91 12,627
2023-02-01 $8.95 $8.95 $8.85 $8.86 $8.86 4,668
2023-01-31 $8.93 $9.00 $8.93 $8.98 $8.98 6,836
2023-01-30 $8.98 $9.05 $8.91 $8.95 $8.95 10,055
2023-01-27 $8.86 $9.13 $8.85 $8.90 $8.90 19,021
2023-01-26 $8.87 $8.90 $8.84 $8.85 $8.85 2,528
2023-01-25 $8.82 $8.90 $8.74 $8.86 $8.86 15,354
2023-01-24 $8.70 $8.83 $8.70 $8.81 $8.81 12,713
2023-01-23 $8.72 $8.80 $8.63 $8.72 $8.72 17,293
2023-01-20 $8.56 $8.64 $8.50 $8.54 $8.54 8,277
2023-01-19 $8.75 $8.75 $8.50 $8.58 $8.58 26,935
2023-01-18 $8.60 $8.75 $8.50 $8.50 $8.50 17,429
2023-01-17 $8.58 $8.79 $8.58 $8.63 $8.63 21,535
2023-01-13 $8.50 $8.58 $8.40 $8.50 $8.50 11,448
2023-01-12 $8.44 $8.55 $8.30 $8.48 $8.48 19,168
2023-01-11 $8.38 $8.38 $8.10 $8.19 $8.19 15,104
2023-01-10 $7.95 $8.09 $7.90 $8.04 $8.04 12,086
2023-01-09 $8.20 $8.20 $7.72 $7.81 $7.81 47,675
2023-01-06 $7.40 $7.65 $7.40 $7.65 $7.65 7,354
2023-01-05 $7.40 $7.60 $7.40 $7.44 $7.44 13,505
2023-01-04 $7.35 $7.44 $7.35 $7.40 $7.40 8,243
2023-01-03 $7.39 $7.44 $7.32 $7.35 $7.35 11,734
2022-12-30 $7.40 $7.46 $7.36 $7.38 $7.38 8,378
2022-12-29 $7.41 $7.45 $7.28 $7.28 $7.28 22,895
2022-12-28 $7.69 $7.75 $7.62 $7.67 $7.09 25,057
2022-12-27 $8.25 $8.25 $7.70 $7.70 $7.12 27,913
2022-12-23 $7.65 $7.75 $7.62 $7.66 $7.08 2,169
2022-12-22 $7.75 $7.78 $7.65 $7.65 $7.07 14,319
2022-12-21 $7.75 $7.77 $7.75 $7.77 $7.18 1,093
2022-12-20 $7.77 $7.77 $7.73 $7.76 $7.17 6,180
2022-12-19 $7.75 $7.80 $7.70 $7.70 $7.12 7,289
2022-12-16 $7.60 $7.73 $7.56 $7.70 $7.12 12,425
2022-12-15 $7.60 $7.76 $7.60 $7.62 $7.04 5,166
2022-12-14 $7.77 $7.80 $7.62 $7.70 $7.12 15,010
2022-12-13 $8.03 $8.06 $7.76 $7.78 $7.19 15,320
2022-12-12 $7.59 $7.77 $7.59 $7.74 $7.15 3,539
2022-12-09 $7.75 $7.81 $7.69 $7.69 $7.11 3,051
2022-12-08 $7.76 $7.84 $7.76 $7.76 $7.17 2,355
2022-12-07 $7.93 $7.93 $7.71 $7.76 $7.17 2,152
2022-12-06 $7.60 $7.91 $7.60 $7.71 $7.12 5,799
2022-12-05 $7.74 $7.93 $7.74 $7.76 $7.17 4,798
2022-12-02 $7.83 $7.96 $7.83 $7.87 $7.27 4,598
2022-12-01 $7.92 $7.95 $7.80 $7.85 $7.26 5,480
2022-11-30 $7.67 $7.78 $7.67 $7.78 $7.19 3,602
2022-11-29 $7.70 $7.70 $7.65 $7.67 $7.09 5,077
2022-11-28 $7.48 $7.70 $7.47 $7.63 $7.05 7,498
2022-11-25 $7.64 $7.73 $7.61 $7.64 $7.06 11,931
2022-11-23 $7.60 $7.67 $7.49 $7.55 $6.98 25,860
2022-11-22 $7.59 $7.70 $7.52 $7.60 $7.60 8,376
2022-11-21 $7.57 $7.59 $7.52 $7.52 $7.52 6,537
2022-11-18 $7.60 $7.70 $7.57 $7.57 $7.57 3,483
2022-11-17 $7.57 $7.64 $7.57 $7.59 $7.59 1,070
2022-11-16 $7.62 $7.67 $7.60 $7.60 $7.60 4,782
2022-11-15 $7.76 $7.76 $7.64 $7.69 $7.69 5,272
2022-11-14 $7.68 $7.75 $7.65 $7.65 $7.65 4,528
2022-11-11 $7.66 $7.70 $7.65 $7.66 $7.66 7,548
2022-11-10 $7.81 $7.83 $7.63 $7.74 $7.74 21,608
2022-11-09 $7.80 $7.80 $7.65 $7.66 $7.66 15,169
2022-11-08 $7.68 $7.84 $7.68 $7.80 $7.80 2,155
2022-11-07 $7.75 $7.86 $7.72 $7.73 $7.73 7,076
2022-11-04 $7.45 $7.90 $7.45 $7.64 $7.64 9,965
2022-11-03 $7.40 $7.44 $7.37 $7.40 $7.40 3,358
2022-11-02 $7.49 $7.51 $7.42 $7.51 $7.51 2,895
2022-11-01 $7.30 $7.55 $7.30 $7.55 $7.55 3,437
2022-10-31 $7.41 $7.41 $7.35 $7.36 $7.36 1,205
2022-10-28 $7.29 $7.42 $7.29 $7.38 $7.38 4,905
2022-10-27 $7.52 $7.56 $7.52 $7.55 $7.55 1,861
2022-10-26 $7.42 $7.54 $7.40 $7.43 $7.43 4,201
2022-10-25 $7.70 $7.70 $7.29 $7.45 $7.45 22,080
2022-10-24 $7.71 $7.75 $7.70 $7.72 $7.72 2,011
2022-10-21 $7.75 $7.75 $7.71 $7.73 $7.73 3,976
2022-10-20 $7.77 $7.94 $7.77 $7.77 $7.77 3,124
2022-10-19 $7.79 $7.94 $7.79 $7.82 $7.82 2,348
2022-10-18 $7.88 $7.88 $7.79 $7.79 $7.79 1,237
2022-10-17 $7.78 $8.18 $7.78 $7.90 $7.90 6,737
2022-10-14 $8.24 $8.30 $7.87 $8.10 $8.10 2,564
2022-10-13 $7.97 $8.27 $7.97 $8.16 $8.16 4,656
2022-10-12 $7.86 $8.29 $7.71 $8.20 $8.20 22,330
2022-10-11 $8.10 $8.34 $8.10 $8.21 $8.21 9,035
2022-10-10 $7.90 $8.05 $7.87 $7.90 $7.90 6,185
2022-10-07 $8.11 $8.16 $7.99 $8.00 $8.00 4,788
2022-10-06 $8.05 $8.22 $8.05 $8.10 $8.10 5,849
2022-10-05 $8.09 $8.14 $8.04 $8.07 $8.07 4,407
2022-10-04 $7.95 $8.10 $7.95 $7.96 $7.96 4,331
2022-10-03 $7.81 $8.00 $7.80 $8.00 $8.00 5,718
2022-09-30 $7.97 $7.97 $7.96 $7.96 $7.96 529
2022-09-29 $7.92 $8.14 $7.92 $7.99 $7.99 4,952
2022-09-28 $8.00 $8.00 $7.74 $7.93 $7.93 26,874
2022-09-27 $8.00 $8.09 $7.90 $8.00 $8.00 6,532
2022-09-26 $8.00 $8.05 $7.90 $7.98 $7.98 6,517
2022-09-23 $8.22 $8.22 $8.05 $8.06 $8.06 6,168
2022-09-22 $8.28 $8.28 $8.25 $8.25 $8.25 3,560
2022-09-21 $8.35 $8.35 $8.33 $8.33 $8.33 604
2022-09-20 $8.47 $8.47 $8.34 $8.35 $8.35 2,135
2022-09-19 $8.59 $8.60 $8.39 $8.45 $8.45 4,293
2022-09-16 $8.78 $8.78 $8.70 $8.70 $8.70 3,321
2022-09-15 $8.70 $8.89 $8.70 $8.82 $8.82 816
2022-09-14 $8.95 $8.95 $8.74 $8.75 $8.75 2,538
2022-09-13 $9.02 $9.02 $8.83 $8.89 $8.89 5,944
2022-09-12 $8.75 $9.03 $8.75 $8.97 $8.97 6,497
2022-09-09 $9.00 $9.00 $8.79 $8.79 $8.79 19,156
2022-09-08 $8.70 $8.80 $8.57 $8.77 $8.77 8,670
2022-09-07 $8.64 $8.73 $8.64 $8.66 $8.66 4,364
2022-09-06 $8.50 $8.62 $8.48 $8.55 $8.55 5,847
2022-09-02 $8.26 $8.43 $8.26 $8.36 $8.36 3,884
2022-09-01 $8.37 $8.38 $8.17 $8.25 $8.25 4,410
2022-08-31 $8.53 $8.53 $8.39 $8.40 $8.40 590
2022-08-30 $8.45 $8.45 $8.45 $8.45 $8.45 26
2022-08-29 $8.23 $8.54 $8.23 $8.46 $8.46 5,461
2022-08-26 $8.56 $8.60 $8.28 $8.29 $8.29 10,215
2022-08-25 $8.30 $8.42 $8.30 $8.36 $8.36 2,680
2022-08-24 $8.56 $8.56 $8.25 $8.33 $8.33 8,634
2022-08-23 $8.49 $8.49 $8.17 $8.30 $8.30 47,024
2022-08-22 $8.54 $8.61 $8.48 $8.50 $8.50 22,461
2022-08-19 $8.56 $8.65 $8.56 $8.61 $8.61 6,410
2022-08-18 $8.50 $8.64 $8.50 $8.64 $8.64 10,276
2022-08-17 $8.57 $8.64 $8.50 $8.50 $8.50 10,185
2022-08-16 $8.68 $8.70 $8.58 $8.58 $8.58 30,780
2022-08-15 $8.65 $8.80 $8.61 $8.70 $8.70 8,267
2022-08-12 $8.75 $8.77 $8.62 $8.62 $8.62 26,188
2022-08-11 $8.65 $8.70 $8.65 $8.65 $8.65 19,581
2022-08-10 $8.62 $8.70 $8.62 $8.67 $8.67 3,898
2022-08-09 $8.75 $8.75 $8.65 $8.67 $8.67 2,497
2022-08-08 $8.80 $8.80 $8.61 $8.68 $8.68 4,955
2022-08-05 $8.64 $8.69 $8.62 $8.69 $8.69 612
2022-08-04 $8.74 $8.75 $8.62 $8.63 $8.63 9,792
2022-08-03 $8.71 $8.78 $8.71 $8.77 $8.77 1,824
2022-08-02 $8.62 $8.90 $8.62 $8.75 $8.75 3,224
2022-08-01 $8.90 $8.99 $8.90 $8.90 $8.90 12,107
2022-07-29 $8.95 $9.10 $8.85 $8.92 $8.92 18,158
2022-07-28 $9.00 $9.02 $8.94 $8.95 $8.95 11,181
2022-07-27 $8.85 $8.85 $8.65 $8.82 $8.82 5,173
2022-07-26 $8.91 $8.94 $8.88 $8.91 $8.91 2,734
2022-07-25 $9.22 $9.22 $8.96 $8.96 $8.96 5,286
2022-07-22 $9.01 $9.01 $9.01 $9.01 $9.01 211
2022-07-21 $8.92 $9.03 $8.88 $9.01 $9.01 8,563
2022-07-20 $8.96 $8.96 $8.91 $8.93 $8.93 3,769
2022-07-19 $8.93 $9.12 $8.93 $8.96 $8.96 3,282
2022-07-18 $8.93 $9.29 $8.91 $8.91 $8.91 10,068
2022-07-15 $8.80 $9.00 $8.80 $8.91 $8.91 5,024
2022-07-14 $8.85 $8.87 $8.82 $8.87 $8.87 2,349
2022-07-13 $8.75 $8.83 $8.75 $8.83 $8.83 966
2022-07-12 $8.87 $8.87 $8.75 $8.82 $8.82 2,789
2022-07-11 $8.75 $8.85 $8.75 $8.83 $8.83 3,279
2022-07-08 $8.79 $8.79 $8.68 $8.69 $8.69 4,814
2022-07-07 $8.79 $8.79 $8.69 $8.76 $8.76 5,089
2022-07-06 $8.73 $8.76 $8.73 $8.76 $8.76 1,337
2022-07-05 $8.66 $8.86 $8.66 $8.74 $8.74 14,536
2022-07-01 $8.96 $8.96 $8.81 $8.81 $8.81 15,676
2022-06-30 $8.93 $8.97 $8.89 $8.93 $8.93 2,625
2022-06-29 $8.61 $9.00 $8.61 $8.89 $8.89 14,401
2022-06-28 $8.96 $8.96 $8.72 $8.85 $8.85 1,831
2022-06-27 $8.79 $8.95 $8.72 $8.93 $8.93 6,953
2022-06-24 $8.80 $8.92 $8.80 $8.86 $8.86 7,005
2022-06-23 $8.91 $8.91 $8.81 $8.90 $8.90 2,264
2022-06-22 $8.98 $9.00 $8.85 $8.89 $8.89 1,803
2022-06-21 $8.90 $8.94 $8.80 $8.88 $8.88 13,466
2022-06-17 $8.96 $9.00 $8.79 $8.95 $8.95 11,495
2022-06-16 $9.13 $9.13 $8.96 $9.00 $9.00 8,629
2022-06-15 $9.06 $9.09 $9.00 $9.09 $9.09 11,117
2022-06-14 $9.05 $9.17 $9.05 $9.08 $9.08 6,044
2022-06-13 $9.19 $9.19 $9.15 $9.15 $9.15 3,958
2022-06-10 $9.18 $9.29 $9.18 $9.23 $9.23 3,581
2022-06-09 $9.30 $9.35 $9.20 $9.27 $9.27 5,583
2022-06-08 $9.37 $9.40 $9.35 $9.35 $9.35 1,511
2022-06-07 $9.37 $9.40 $9.33 $9.33 $9.33 7,924
2022-06-06 $9.22 $9.43 $9.22 $9.43 $9.43 2,157
2022-06-03 $9.50 $9.50 $9.30 $9.41 $9.41 7,443
2022-06-02 $9.50 $9.50 $9.35 $9.48 $9.48 3,726
2022-06-01 $9.54 $9.82 $9.51 $9.51 $9.51 7,473
2022-05-31 $9.80 $9.80 $9.52 $9.52 $9.52 9,912
2022-05-27 $9.54 $9.70 $9.54 $9.60 $9.60 3,157
2022-05-26 $9.61 $9.80 $9.61 $9.61 $9.61 1,411
2022-05-25 $9.57 $9.79 $9.51 $9.61 $9.61 88,864
2022-05-24 $9.58 $9.72 $9.53 $9.57 $9.57 4,938
2022-05-23 $9.63 $9.82 $9.63 $9.82 $9.82 9,928
2022-05-20 $9.60 $9.60 $9.48 $9.54 $9.54 6,425
2022-05-19 $9.60 $9.60 $9.56 $9.57 $9.57 4,240
2022-05-18 $9.60 $9.60 $9.56 $9.58 $9.58 2,810
2022-05-17 $9.55 $9.60 $9.55 $9.59 $9.59 3,481
2022-05-16 $9.55 $9.60 $9.55 $9.58 $9.58 4,408
2022-05-13 $9.60 $9.60 $9.50 $9.55 $9.55 2,640
2022-05-12 $9.60 $9.60 $9.30 $9.47 $9.47 10,707
2022-05-11 $9.61 $9.79 $9.58 $9.63 $9.63 14,873
2022-05-10 $9.70 $9.79 $9.60 $9.70 $9.70 9,692
2022-05-09 $9.70 $9.82 $9.66 $9.67 $9.67 15,683
2022-05-06 $9.73 $9.73 $9.66 $9.71 $9.71 8,617
2022-05-05 $9.78 $9.78 $9.58 $9.71 $9.71 24,073
2022-05-04 $9.82 $9.82 $9.75 $9.79 $9.79 8,008
2022-05-03 $9.75 $9.78 $9.75 $9.78 $9.78 2,732
2022-05-02 $9.82 $9.82 $9.79 $9.79 $9.79 2,546
2022-04-29 $9.95 $9.95 $9.66 $9.75 $9.75 9,207
2022-04-28 $9.84 $9.90 $9.84 $9.90 $9.90 4,812
2022-04-27 $9.78 $9.95 $9.78 $9.86 $9.86 4,072
2022-04-26 $9.98 $9.98 $9.86 $9.90 $9.90 28,378
2022-04-25 $9.57 $9.95 $9.31 $9.95 $9.95 16,050
2022-04-22 $9.88 $9.96 $9.88 $9.96 $9.96 48,429
2022-04-21 $9.68 $9.70 $9.58 $9.67 $9.67 11,256
2022-04-20 $9.78 $9.78 $9.58 $9.65 $9.65 22,067
2022-04-19 $9.49 $9.78 $9.48 $9.78 $9.78 12,437
2022-04-18 $9.49 $9.49 $9.34 $9.49 $9.49 10,533
2022-04-14 $9.40 $9.40 $9.33 $9.34 $9.34 1,991
2022-04-13 $9.40 $9.48 $9.31 $9.40 $9.40 7,878
2022-04-12 $9.20 $9.48 $9.20 $9.45 $9.45 2,538
2022-04-11 $9.29 $9.35 $9.21 $9.30 $9.30 12,681
2022-04-08 $9.24 $9.30 $9.24 $9.27 $9.27 5,430
2022-04-07 $9.21 $9.31 $9.20 $9.24 $9.24 9,764
2022-04-06 $9.32 $9.35 $9.25 $9.35 $9.35 3,287
2022-04-05 $9.38 $9.40 $9.30 $9.30 $9.30 9,077
2022-04-04 $9.43 $9.55 $9.40 $9.40 $9.40 29,826
2022-04-01 $9.47 $9.57 $9.45 $9.54 $9.54 6,339
2022-03-31 $9.50 $9.54 $9.45 $9.50 $9.50 7,643
2022-03-30 $9.49 $9.57 $9.43 $9.47 $9.47 8,905
2022-03-29 $9.51 $9.52 $9.42 $9.43 $9.43 21,101
2022-03-28 $9.45 $9.54 $9.42 $9.50 $9.50 6,848
2022-03-25 $9.55 $9.55 $9.40 $9.42 $9.42 13,599
2022-03-24 $9.46 $9.52 $9.45 $9.52 $9.52 3,589
2022-03-23 $9.99 $9.99 $9.49 $9.49 $9.49 6,344
2022-03-22 $9.70 $9.84 $9.34 $9.63 $9.63 5,482
2022-03-21 $9.78 $9.78 $9.68 $9.77 $9.77 1,811
2022-03-18 $9.62 $9.78 $9.60 $9.78 $9.78 13,458
2022-03-17 $9.54 $9.65 $9.54 $9.62 $9.62 8,304
2022-03-16 $9.57 $9.57 $9.52 $9.56 $9.56 6,384
2022-03-15 $9.54 $9.57 $9.43 $9.50 $9.50 18,125
2022-03-14 $9.65 $9.65 $9.20 $9.40 $9.40 24,130
2022-03-11 $9.61 $9.61 $9.25 $9.39 $9.39 11,349
2022-03-10 $9.68 $9.68 $9.56 $9.56 $9.56 2,026
2022-03-09 $9.50 $9.59 $9.50 $9.57 $9.57 2,558
2022-03-08 $9.38 $9.60 $9.37 $9.54 $9.54 7,756
2022-03-07 $9.39 $9.69 $9.32 $9.58 $9.58 10,257
2022-03-04 $9.40 $9.40 $9.25 $9.32 $9.32 5,115
2022-03-03 $9.41 $9.58 $9.38 $9.45 $9.45 3,513
2022-03-02 $9.20 $9.45 $9.20 $9.39 $9.39 10,723
2022-03-01 $9.33 $9.41 $9.21 $9.23 $9.23 12,934
2022-02-28 $9.21 $9.36 $9.21 $9.33 $9.33 7,238
2022-02-25 $9.66 $9.71 $9.21 $9.37 $9.37 30,893
2022-02-24 $9.37 $9.65 $9.32 $9.62 $9.62 16,738
2022-02-23 $9.59 $9.59 $9.44 $9.59 $9.59 5,114
2022-02-22 $9.58 $9.70 $9.16 $9.42 $9.42 32,479
2022-02-18 $9.65 $9.65 $9.51 $9.59 $9.59 746
2022-02-17 $9.75 $9.79 $9.62 $9.65 $9.65 4,420
2022-02-16 $9.76 $9.87 $9.56 $9.59 $9.59 7,112
2022-02-15 $9.72 $10.15 $9.50 $9.59 $9.59 20,978
2022-02-14 $9.95 $10.10 $9.32 $9.63 $9.63 18,885
2022-02-11 $9.76 $9.80 $9.32 $9.72 $9.72 12,382
2022-02-10 $9.75 $9.92 $9.50 $9.92 $9.92 11,118
2022-02-09 $10.00 $10.00 $9.77 $9.77 $9.77 4,550
2022-02-08 $10.05 $10.08 $9.97 $9.99 $9.99 4,305
2022-02-07 $10.17 $10.17 $9.82 $10.09 $10.09 7,167
2022-02-04 $10.00 $10.10 $9.85 $9.97 $9.97 6,874
2022-02-03 $9.63 $10.49 $9.63 $10.05 $10.05 17,881
2022-02-02 $9.89 $10.00 $9.68 $9.71 $9.71 23,212
2022-02-01 $9.77 $9.90 $9.65 $9.89 $9.89 5,473
2022-01-31 $9.66 $9.75 $9.50 $9.75 $9.75 12,593
2022-01-28 $9.53 $9.74 $9.53 $9.66 $9.66 1,891
2022-01-27 $9.89 $9.93 $9.43 $9.71 $9.71 12,707
2022-01-26 $9.53 $9.90 $9.33 $9.70 $9.70 2,208
2022-01-25 $9.33 $9.64 $9.30 $9.57 $9.57 9,040
2022-01-24 $9.80 $9.85 $9.21 $9.47 $9.47 42,010
2022-01-21 $9.81 $10.01 $9.48 $9.75 $9.75 19,064
2022-01-20 $9.76 $10.01 $9.44 $9.94 $9.94 25,069
2022-01-19 $9.74 $10.25 $9.51 $9.88 $9.88 32,066
2022-01-18 $9.68 $10.32 $9.68 $9.74 $9.74 10,735
2022-01-14 $9.80 $10.00 $9.41 $9.68 $9.68 18,793
2022-01-13 $9.60 $9.93 $9.60 $9.78 $9.78 7,133
2022-01-12 $9.90 $9.90 $9.65 $9.83 $9.83 19,334
2022-01-11 $9.76 $9.76 $9.41 $9.70 $9.70 11,481
2022-01-10 $9.69 $10.01 $9.38 $9.76 $9.76 40,069
2022-01-07 $10.12 $10.20 $9.69 $9.71 $9.71 53,898
2022-01-06 $9.45 $9.72 $9.45 $9.69 $9.69 24,646
2022-01-05 $9.52 $9.78 $9.50 $9.59 $9.59 12,937
2022-01-04 $9.71 $9.77 $9.40 $9.48 $9.48 8,561
2022-01-03 $9.25 $9.84 $9.25 $9.39 $9.39 6,113
2021-12-31 $9.53 $9.53 $9.12 $9.25 $9.25 39,536
2021-12-30 $9.12 $9.48 $9.12 $9.48 $9.48 38,847
2021-12-29 $9.50 $9.79 $9.42 $9.45 $8.77 43,829
2021-12-28 $9.57 $9.60 $9.53 $9.56 $8.88 33,897
2021-12-27 $9.53 $9.62 $9.52 $9.56 $8.88 25,458
2021-12-23 $9.60 $9.80 $9.50 $9.61 $8.92 16,615
2021-12-22 $9.82 $9.82 $9.55 $9.60 $8.91 14,364
2021-12-21 $9.67 $9.82 $9.55 $9.82 $9.12 7,223
2021-12-20 $9.71 $9.71 $9.55 $9.57 $8.88 15,364
2021-12-17 $9.74 $9.76 $9.33 $9.64 $8.95 15,870
2021-12-16 $9.69 $9.90 $9.69 $9.76 $9.06 16,894
2021-12-15 $9.81 $9.89 $9.78 $9.85 $9.14 6,870
2021-12-14 $9.79 $10.01 $9.78 $9.83 $9.13 20,674
2021-12-13 $10.19 $10.20 $10.07 $10.07 $9.35 6,762
2021-12-10 $10.39 $10.47 $9.76 $10.06 $9.34 28,663
2021-12-09 $10.25 $10.28 $10.11 $10.20 $9.46 8,026
2021-12-08 $10.25 $10.25 $10.20 $10.20 $9.46 2,024
2021-12-07 $10.14 $10.24 $10.07 $10.22 $9.49 5,842
2021-12-06 $9.90 $10.19 $9.90 $9.98 $9.27 11,286
2021-12-03 $10.22 $10.22 $9.97 $9.99 $9.27 9,717
2021-12-02 $10.16 $10.22 $10.07 $10.22 $9.49 2,694
2021-12-01 $10.06 $10.11 $10.06 $10.06 $9.34 1,169
2021-11-30 $10.00 $10.20 $9.98 $10.14 $9.41 15,379
2021-11-29 $10.02 $10.15 $10.02 $10.08 $9.36 3,861
2021-11-26 $10.00 $10.20 $9.91 $10.04 $9.32 19,858
2021-11-24 $10.20 $10.20 $10.09 $10.10 $9.38 4,795
2021-11-23 $10.19 $10.19 $10.13 $10.17 $9.44 5,047
2021-11-22 $10.02 $10.20 $10.00 $10.14 $9.41 21,190
2021-11-19 $10.30 $10.30 $10.15 $10.15 $9.42 8,420
2021-11-18 $10.13 $10.47 $10.13 $10.24 $9.50 4,557
2021-11-17 $10.43 $10.46 $10.37 $10.37 $9.63 5,045
2021-11-16 $10.45 $10.47 $10.34 $10.40 $9.66 7,602
2021-11-15 $10.47 $10.47 $10.36 $10.40 $9.66 4,073
2021-11-12 $10.47 $10.47 $10.35 $10.47 $9.72 6,618
2021-11-11 $10.20 $10.47 $10.00 $10.47 $9.72 25,405
2021-11-10 $10.42 $10.65 $10.40 $10.56 $9.80 5,394
2021-11-09 $10.65 $10.65 $10.40 $10.61 $9.85 31,609
2021-11-08 $11.23 $11.30 $10.50 $10.60 $9.84 43,297
2021-11-05 $11.05 $11.36 $11.05 $11.07 $10.28 9,476
2021-11-04 $11.18 $11.20 $11.05 $11.05 $10.26 3,412
2021-11-03 $11.20 $11.20 $11.05 $11.18 $10.38 4,991
2021-11-02 $11.50 $11.59 $11.22 $11.22 $10.42 5,163
2021-11-01 $11.40 $11.64 $11.30 $11.30 $10.49 9,140
2021-10-29 $11.20 $11.53 $11.20 $11.42 $10.60 22,330
2021-10-28 $11.00 $11.39 $10.88 $11.28 $10.47 23,881
2021-10-27 $11.03 $11.19 $11.03 $11.07 $10.28 4,279
2021-10-26 $10.90 $11.11 $10.90 $11.11 $10.31 23,050
2021-10-25 $11.23 $11.29 $11.02 $11.07 $10.28 10,463
2021-10-22 $11.15 $11.25 $11.10 $11.23 $10.43 10,717
2021-10-21 $11.14 $11.48 $10.94 $11.10 $10.31 55,784
2021-10-20 $11.11 $11.29 $11.11 $11.14 $10.34 22,491
2021-10-19 $10.99 $10.99 $10.70 $10.90 $10.12 24,738
2021-10-18 $10.70 $10.99 $10.70 $10.95 $10.17 30,163
2021-10-15 $10.66 $10.66 $10.50 $10.63 $9.87 7,533
2021-10-14 $10.60 $10.66 $10.50 $10.63 $9.87 9,168
2021-10-13 $10.38 $10.50 $10.25 $10.49 $9.74 8,885
2021-10-12 $10.26 $10.52 $10.26 $10.38 $9.64 29,346
2021-10-11 $10.44 $10.44 $10.16 $10.23 $9.50 12,568
2021-10-08 $10.38 $10.38 $10.34 $10.38 $9.64 5,872
2021-10-07 $10.44 $10.44 $10.27 $10.38 $9.64 11,095
2021-10-06 $10.52 $10.52 $10.41 $10.44 $9.69 7,656
2021-10-05 $10.38 $10.59 $10.38 $10.45 $9.70 11,029
2021-10-04 $10.28 $10.50 $10.28 $10.38 $9.64 7,658
2021-10-01 $10.50 $10.50 $10.43 $10.43 $9.68 2,017
2021-09-30 $10.42 $10.49 $10.40 $10.43 $9.68 17,371
2021-09-29 $10.19 $10.49 $10.19 $10.37 $9.63 16,315
2021-09-28 $10.25 $10.30 $10.13 $10.25 $9.52 7,617
2021-09-27 $10.59 $10.59 $10.26 $10.35 $9.61 6,056
2021-09-24 $10.00 $10.58 $10.00 $10.35 $9.61 8,151
2021-09-23 $10.10 $10.22 $10.07 $10.10 $9.38 31,521
2021-09-22 $10.23 $10.40 $10.23 $10.32 $9.58 7,371
2021-09-21 $10.03 $10.36 $10.03 $10.24 $9.51 9,013
2021-09-20 $10.01 $10.18 $9.84 $10.10 $9.38 34,433
2021-09-17 $10.57 $10.57 $10.02 $10.23 $9.50 14,838
2021-09-16 $10.49 $10.70 $10.32 $10.48 $9.73 11,891
2021-09-15 $10.32 $10.66 $10.14 $10.39 $9.65 36,407
2021-09-14 $10.64 $10.80 $10.31 $10.37 $9.63 12,035
2021-09-13 $10.36 $10.55 $10.35 $10.55 $9.79 9,347
2021-09-10 $10.38 $10.47 $10.30 $10.36 $9.62 22,891
2021-09-09 $10.83 $10.92 $10.37 $10.44 $9.70 152,649
2021-09-08 $10.91 $10.97 $10.76 $10.85 $10.07 7,351
2021-09-07 $11.05 $11.24 $11.00 $11.00 $10.21 2,629
2021-09-03 $11.23 $11.23 $10.89 $11.08 $10.28 5,545
2021-09-02 $11.13 $11.17 $10.53 $11.11 $10.31 31,458
2021-09-01 $11.13 $11.20 $11.00 $11.16 $10.36 5,080
2021-08-31 $11.40 $11.48 $10.96 $11.10 $10.31 10,071
2021-08-30 $11.46 $11.58 $11.27 $11.29 $10.49 20,995
2021-08-27 $11.17 $11.31 $11.17 $11.27 $10.46 3,617
2021-08-26 $11.22 $11.27 $11.17 $11.17 $10.37 2,690
2021-08-25 $11.14 $11.17 $11.00 $11.17 $10.37 3,409
2021-08-24 $11.17 $11.50 $11.17 $11.21 $10.40 19,833
2021-08-23 $11.15 $11.32 $11.15 $11.28 $10.47 5,153
2021-08-20 $11.06 $11.23 $11.06 $11.15 $10.35 1,499
2021-08-19 $10.89 $11.09 $10.89 $10.90 $10.12 2,743
2021-08-18 $10.92 $10.96 $10.89 $10.92 $10.14 7,150
2021-08-17 $10.85 $11.00 $10.85 $11.00 $10.21 4,147
2021-08-16 $10.98 $11.00 $10.86 $10.98 $10.19 20,267
2021-08-13 $11.13 $11.23 $11.06 $11.06 $10.27 3,557
2021-08-12 $11.22 $11.22 $11.22 $11.22 $10.42 393
2021-08-11 $11.16 $11.25 $11.16 $11.25 $10.45 2,937
2021-08-10 $11.05 $11.17 $11.03 $11.17 $10.37 6,196
2021-08-09 $10.85 $11.11 $10.85 $11.03 $10.24 26,916
2021-08-06 $11.00 $11.00 $10.87 $10.94 $10.16 8,249
2021-08-05 $11.05 $11.07 $11.00 $11.02 $10.23 7,374
2021-08-04 $11.08 $11.10 $10.94 $11.07 $10.28 7,532
2021-08-03 $11.31 $11.31 $11.06 $11.25 $10.44 11,810
2021-08-02 $11.47 $11.47 $11.00 $11.24 $10.44 14,752
2021-07-30 $11.64 $11.64 $11.56 $11.62 $10.79 1,845
2021-07-29 $11.51 $11.65 $11.51 $11.55 $10.72 2,642
2021-07-28 $11.41 $11.50 $11.33 $11.43 $10.61 877
2021-07-27 $11.60 $11.64 $11.40 $11.53 $10.71 4,197
2021-07-26 $11.65 $11.65 $11.24 $11.57 $10.74 8,214
2021-07-23 $11.64 $11.64 $11.27 $11.59 $10.76 8,947
2021-07-22 $11.03 $11.26 $10.99 $11.21 $10.40 4,375
2021-07-21 $11.30 $11.30 $11.03 $11.19 $10.39 7,878
2021-07-20 $10.88 $11.10 $10.81 $11.04 $10.25 22,215
2021-07-19 $11.36 $11.51 $11.00 $11.10 $10.31 57,381
2021-07-16 $11.27 $11.61 $11.26 $11.43 $10.61 13,601
2021-07-15 $11.99 $12.00 $11.50 $11.50 $10.68 24,432
2021-07-14 $12.01 $12.01 $11.98 $12.00 $11.14 12,730
2021-07-13 $12.05 $12.05 $12.01 $12.05 $11.19 3,402
2021-07-12 $12.05 $12.13 $12.05 $12.08 $11.21 6,426
2021-07-09 $12.06 $12.11 $12.02 $12.07 $11.21 3,763
2021-07-08 $12.47 $12.47 $12.00 $12.06 $11.20 21,353
2021-07-07 $12.19 $12.47 $12.01 $12.01 $11.15 10,947
2021-07-06 $12.20 $12.50 $12.06 $12.19 $11.32 25,662
2021-07-02 $12.71 $12.71 $12.20 $12.20 $11.33 22,566
2021-07-01 $12.60 $12.60 $12.31 $12.44 $11.55 4,455
2021-06-30 $12.65 $12.65 $12.55 $12.55 $11.65 3,036
2021-06-29 $12.63 $12.63 $12.56 $12.56 $11.66 13,574
2021-06-28 $12.35 $12.38 $12.29 $12.38 $11.49 4,393
2021-06-25 $12.40 $12.55 $12.31 $12.39 $11.50 3,568
2021-06-24 $12.30 $12.40 $12.30 $12.33 $11.45 5,195
2021-06-23 $12.59 $12.59 $12.20 $12.45 $11.56 11,215
2021-06-22 $12.31 $12.91 $12.30 $12.46 $11.57 8,953
2021-06-21 $12.24 $12.32 $12.20 $12.30 $11.42 8,986
2021-06-18 $12.34 $12.34 $12.20 $12.24 $11.36 4,413
2021-06-17 $12.50 $12.62 $12.20 $12.27 $11.39 8,842
2021-06-16 $12.42 $12.46 $12.31 $12.42 $11.53 2,845
2021-06-15 $12.22 $12.81 $12.21 $12.45 $11.56 15,962
2021-06-14 $12.49 $12.77 $12.42 $12.47 $11.58 18,552
2021-06-11 $12.72 $12.82 $12.61 $12.72 $11.81 11,251
2021-06-10 $12.77 $12.78 $12.68 $12.70 $11.79 15,247
2021-06-09 $12.78 $12.78 $12.65 $12.75 $11.84 18,573
2021-06-08 $12.45 $12.69 $12.45 $12.51 $11.61 9,860
2021-06-07 $12.40 $12.50 $12.36 $12.43 $11.54 4,986
2021-06-04 $12.30 $12.40 $12.30 $12.40 $11.51 14,035
2021-06-03 $12.27 $12.30 $12.11 $12.26 $11.38 11,328
2021-06-02 $11.75 $12.45 $11.75 $12.23 $11.35 57,631
2021-06-01 $12.28 $12.29 $12.03 $12.10 $11.23 21,079
2021-05-28 $12.07 $12.08 $11.85 $12.08 $11.21 14,637
2021-05-27 $12.08 $12.08 $11.85 $11.92 $11.07 6,651
2021-05-26 $12.12 $12.12 $12.01 $12.01 $11.15 2,532
2021-05-25 $11.92 $12.21 $11.88 $12.09 $11.22 18,755
2021-05-24 $11.92 $11.92 $11.77 $11.80 $10.96 5,603
2021-05-21 $11.76 $11.88 $11.76 $11.79 $10.95 7,255
2021-05-20 $11.83 $11.83 $11.75 $11.80 $10.96 14,770
2021-05-19 $11.93 $11.93 $11.86 $11.90 $11.05 2,982
2021-05-18 $11.94 $11.94 $11.85 $11.91 $11.06 9,036
2021-05-17 $11.96 $11.96 $11.90 $11.90 $11.05 7,520
2021-05-14 $12.05 $12.05 $11.90 $11.93 $11.07 5,232
2021-05-13 $12.04 $12.10 $11.91 $11.95 $11.09 6,412
2021-05-12 $12.20 $12.20 $12.07 $12.09 $11.22 11,814
2021-05-11 $12.16 $12.16 $12.07 $12.11 $11.24 5,713
2021-05-10 $12.10 $12.19 $12.07 $12.11 $11.24 7,043
2021-05-07 $12.11 $12.11 $11.82 $12.01 $11.15 4,053
2021-05-06 $12.00 $12.05 $11.96 $12.05 $11.19 2,098
2021-05-05 $11.93 $12.14 $11.93 $12.02 $11.15 3,057
2021-05-04 $11.84 $11.91 $11.70 $11.91 $11.06 16,972
2021-05-03 $11.71 $11.84 $11.71 $11.80 $10.96 8,701
2021-04-30 $12.15 $12.15 $11.76 $11.95 $11.09 9,358
2021-04-29 $12.24 $12.24 $12.12 $12.16 $11.29 4,386
2021-04-28 $12.24 $12.30 $12.15 $12.20 $11.33 5,586
2021-04-27 $12.30 $12.30 $12.00 $12.16 $11.29 14,487
2021-04-26 $12.11 $12.30 $12.11 $12.27 $11.39 22,991
2021-04-23 $11.95 $12.26 $11.95 $12.04 $11.18 11,884
2021-04-22 $11.85 $11.90 $11.78 $11.84 $10.99 10,761
2021-04-21 $11.60 $11.85 $11.59 $11.85 $11.00 17,251
2021-04-20 $11.71 $11.79 $11.59 $11.59 $10.76 14,866
2021-04-19 $11.68 $11.85 $11.61 $11.61 $10.77 19,246
2021-04-16 $11.63 $11.73 $11.59 $11.69 $10.85 5,814
2021-04-15 $11.55 $11.62 $11.55 $11.61 $10.78 3,757
2021-04-14 $11.85 $11.85 $11.56 $11.56 $10.74 9,705
2021-04-13 $11.85 $11.86 $11.60 $11.79 $10.95 29,477
2021-04-12 $11.85 $11.95 $11.85 $11.91 $11.05 5,254
2021-04-09 $11.90 $11.92 $11.84 $11.91 $11.06 3,853
2021-04-08 $12.00 $12.00 $11.87 $11.87 $11.02 4,624
2021-04-07 $11.95 $11.97 $11.90 $11.97 $11.11 7,726
2021-04-06 $11.95 $11.95 $11.90 $11.94 $11.09 4,400
2021-04-05 $11.81 $11.95 $11.81 $11.94 $11.09 5,869
2021-04-01 $11.95 $12.00 $11.53 $11.79 $10.95 7,709
2021-03-31 $11.56 $11.98 $11.56 $11.89 $11.04 8,414
2021-03-30 $11.75 $11.75 $11.68 $11.72 $10.88 5,450
2021-03-29 $11.89 $11.91 $11.73 $11.75 $10.91 30,558
2021-03-26 $12.03 $12.03 $11.80 $11.96 $11.10 15,229
2021-03-25 $12.00 $12.10 $11.80 $11.96 $11.10 14,731
2021-03-24 $12.35 $12.35 $12.01 $12.06 $11.20 21,153
2021-03-23 $12.08 $12.11 $12.00 $12.11 $11.24 3,267
2021-03-22 $12.26 $12.28 $12.00 $12.08 $11.21 12,354
2021-03-19 $12.35 $12.35 $12.18 $12.27 $11.39 16,602
2021-03-18 $12.20 $12.33 $12.13 $12.18 $11.30 14,448
2021-03-17 $12.17 $12.23 $12.02 $12.13 $11.26 10,296
2021-03-16 $12.09 $12.15 $12.02 $12.02 $11.16 34,046
2021-03-15 $12.00 $12.05 $11.96 $12.02 $11.16 18,759
2021-03-12 $11.90 $12.04 $11.90 $11.95 $11.09 7,203
2021-03-11 $11.85 $12.05 $11.80 $11.90 $11.05 12,014
2021-03-10 $11.94 $12.05 $11.89 $11.90 $11.05 11,341
2021-03-09 $12.00 $12.10 $11.84 $11.95 $11.09 33,437
2021-03-08 $11.73 $11.99 $11.73 $11.87 $11.02 14,574
2021-03-05 $11.57 $11.75 $11.21 $11.64 $10.80 21,049
2021-03-04 $11.80 $11.86 $11.01 $11.21 $10.41 46,898
2021-03-03 $12.00 $12.00 $11.78 $11.79 $10.95 15,258
2021-03-02 $11.97 $11.97 $11.90 $11.92 $11.07 15,236
2021-03-01 $11.95 $11.95 $11.78 $11.88 $11.02 27,324
2021-02-26 $11.80 $11.89 $11.70 $11.78 $10.93 8,576
2021-02-25 $11.89 $11.94 $11.78 $11.80 $10.95 9,318
2021-02-24 $11.90 $11.94 $11.76 $11.89 $11.04 22,325
2021-02-23 $12.35 $12.42 $11.84 $11.95 $11.09 39,753
2021-02-22 $12.28 $12.53 $12.21 $12.34 $11.46 34,032
2021-02-19 $12.31 $12.36 $12.31 $12.32 $11.44 12,017
2021-02-18 $12.43 $12.68 $12.27 $12.31 $11.43 40,758
2021-02-17 $12.38 $12.46 $12.22 $12.33 $11.45 18,864
2021-02-16 $12.45 $12.60 $12.30 $12.40 $11.51 13,082
2021-02-12 $12.37 $12.73 $12.22 $12.45 $11.56 12,831
2021-02-11 $12.25 $12.58 $12.25 $12.41 $11.52 24,195
2021-02-10 $12.61 $12.90 $12.00 $12.33 $11.45 55,361
2021-02-09 $12.70 $12.96 $12.64 $12.73 $11.82 28,967
2021-02-08 $12.70 $12.91 $12.61 $12.69 $11.78 18,400
2021-02-05 $12.61 $12.79 $12.53 $12.67 $11.76 11,319
2021-02-04 $12.54 $12.79 $12.50 $12.69 $11.78 10,436
2021-02-03 $12.66 $12.99 $12.50 $12.59 $11.69 21,156
2021-02-02 $12.73 $12.79 $12.60 $12.71 $11.80 16,972
2021-02-01 $12.58 $12.72 $12.55 $12.71 $11.80 16,199
2021-01-29 $12.70 $13.06 $12.58 $12.58 $11.68 12,251
2021-01-28 $12.77 $12.91 $12.48 $12.76 $11.85 22,843
2021-01-27 $12.83 $12.98 $12.50 $12.50 $11.60 21,821
2021-01-26 $12.68 $12.98 $12.68 $12.85 $11.93 13,414
2021-01-25 $12.73 $12.84 $12.69 $12.75 $11.84 12,881
2021-01-22 $12.60 $12.85 $12.60 $12.69 $11.78 16,456
2021-01-21 $13.13 $13.42 $12.37 $12.59 $11.69 96,900
2021-01-20 $13.22 $13.71 $13.20 $13.47 $12.51 42,678
2021-01-19 $12.65 $13.11 $12.57 $13.09 $12.15 43,629
2021-01-15 $12.54 $12.60 $12.45 $12.55 $11.65 18,472
2021-01-14 $12.31 $12.45 $12.22 $12.41 $11.52 10,817
2021-01-13 $12.14 $12.27 $12.13 $12.20 $11.33 14,169
2021-01-12 $12.12 $12.20 $12.09 $12.13 $11.26 26,996
2021-01-11 $11.91 $12.12 $11.91 $12.05 $11.19 26,673
2021-01-08 $11.90 $12.12 $11.75 $11.88 $11.03 49,161
2021-01-07 $11.63 $11.87 $11.63 $11.71 $10.87 9,942
2021-01-06 $11.55 $11.86 $11.50 $11.66 $10.83 22,012
2021-01-05 $11.59 $11.83 $11.34 $11.34 $10.53 25,322
2021-01-04 $11.42 $11.59 $11.35 $11.59 $10.76 17,544
2020-12-31 $11.46 $11.46 $11.17 $11.36 $10.55 12,241
2020-12-30 $10.80 $11.54 $10.80 $11.45 $10.63 33,274
2020-12-29 $11.82 $11.82 $11.52 $11.65 $10.14 11,746
2020-12-28 $11.69 $11.72 $11.50 $11.64 $10.13 19,142
2020-12-24 $11.86 $11.86 $11.69 $11.70 $10.18 10,317
2020-12-23 $11.80 $11.90 $11.74 $11.83 $10.29 12,708
2020-12-22 $11.66 $11.93 $11.54 $11.77 $10.24 13,582
2020-12-21 $11.65 $11.70 $11.52 $11.61 $10.10 14,060
2020-12-18 $11.82 $11.87 $11.53 $11.62 $10.11 17,963
2020-12-17 $11.65 $11.94 $11.65 $11.72 $10.20 45,402
2020-12-16 $11.34 $11.93 $11.34 $11.52 $10.02 29,912
2020-12-15 $11.30 $11.45 $11.24 $11.28 $9.81 22,068
2020-12-14 $11.35 $11.46 $11.10 $11.35 $9.88 21,336
2020-12-11 $11.31 $11.50 $11.14 $11.35 $9.88 34,653
2020-12-10 $11.34 $11.59 $11.25 $11.33 $9.86 25,719
2020-12-09 $11.70 $11.79 $11.44 $11.56 $10.06 12,002
2020-12-08 $11.50 $11.65 $11.49 $11.50 $10.01 13,213
2020-12-07 $11.69 $11.75 $11.35 $11.61 $10.10 23,568
2020-12-04 $11.69 $11.69 $11.40 $11.46 $9.97 16,089
2020-12-03 $11.52 $11.60 $11.25 $11.25 $9.79 16,469
2020-12-02 $11.35 $11.69 $11.35 $11.53 $10.03 30,517
2020-12-01 $11.25 $11.55 $11.19 $11.35 $9.88 24,437
2020-11-30 $11.53 $11.65 $11.13 $11.24 $9.78 12,355
2020-11-27 $11.24 $11.77 $11.24 $11.45 $9.96 31,935
2020-11-25 $10.95 $11.48 $10.92 $11.25 $9.79 17,776
2020-11-24 $11.15 $11.19 $10.75 $10.90 $9.48 19,607
2020-11-23 $11.04 $11.30 $10.75 $10.90 $9.48 38,107
2020-11-20 $11.14 $11.20 $11.01 $11.20 $9.74 32,436
2020-11-19 $11.34 $11.64 $11.13 $11.20 $9.74 12,351
2020-11-18 $11.58 $11.84 $11.11 $11.11 $9.67 21,626
2020-11-17 $11.91 $11.93 $11.51 $11.51 $10.01 22,687
2020-11-16 $12.33 $12.60 $11.63 $11.88 $10.34 19,673
2020-11-13 $12.75 $12.80 $12.12 $12.30 $10.70 28,845
2020-11-12 $13.07 $13.07 $12.60 $12.80 $11.14 61,288
2020-11-11 $12.50 $12.64 $12.13 $12.36 $10.75 35,451
2020-11-10 $12.23 $12.40 $11.85 $12.14 $10.56 27,520
2020-11-09 $11.90 $12.00 $11.80 $11.84 $10.30 44,827
2020-11-06 $11.67 $11.68 $11.32 $11.53 $10.03 15,925
2020-11-05 $11.35 $11.65 $11.30 $11.40 $9.92 18,300
2020-11-04 $11.26 $11.45 $11.20 $11.35 $9.88 8,930
2020-11-03 $11.23 $11.42 $11.13 $11.30 $9.83 9,114
2020-11-02 $11.35 $11.49 $11.27 $11.27 $9.80 12,053
2020-10-30 $11.00 $11.45 $10.95 $11.27 $9.80 34,865
2020-10-29 $10.47 $10.73 $10.30 $10.50 $9.13 13,280
2020-10-28 $10.70 $10.74 $10.33 $10.51 $9.14 28,321
2020-10-27 $10.60 $10.70 $10.55 $10.67 $9.28 6,555
2020-10-26 $10.73 $10.73 $10.45 $10.46 $9.10 4,222
2020-10-23 $10.60 $10.72 $10.32 $10.72 $9.33 13,310
2020-10-22 $10.60 $10.60 $10.30 $10.37 $9.02 8,184
2020-10-21 $10.51 $10.51 $10.23 $10.24 $8.91 14,317
2020-10-20 $10.60 $10.60 $10.22 $10.50 $9.14 9,803
2020-10-19 $10.46 $10.70 $10.46 $10.52 $9.15 8,862
2020-10-16 $10.20 $10.70 $10.12 $10.52 $9.15 25,845
2020-10-15 $10.24 $10.42 $10.09 $10.21 $8.88 9,951
2020-10-14 $10.01 $10.36 $10.01 $10.23 $8.90 7,818
2020-10-13 $10.01 $10.16 $10.01 $10.06 $8.75 6,443
2020-10-12 $10.18 $10.21 $10.04 $10.16 $8.84 15,963
2020-10-09 $10.20 $10.34 $10.18 $10.18 $8.86 6,045
2020-10-08 $10.28 $10.50 $10.27 $10.30 $8.96 11,662
2020-10-07 $10.25 $10.42 $10.22 $10.27 $8.94 8,595
2020-10-06 $10.00 $10.75 $9.99 $10.22 $8.89 32,900
2020-10-05 $9.75 $10.00 $9.70 $9.90 $8.61 16,404
2020-10-02 $9.50 $9.75 $9.38 $9.72 $8.46 13,756
2020-10-01 $9.50 $9.50 $9.37 $9.47 $8.24 9,114
2020-09-30 $9.45 $9.47 $9.32 $9.39 $8.17 7,306
2020-09-29 $9.35 $9.45 $9.33 $9.45 $8.22 4,832
2020-09-28 $9.34 $9.35 $9.14 $9.35 $8.14 14,431
2020-09-25 $9.15 $9.35 $9.06 $9.33 $8.12 6,617
2020-09-24 $8.95 $9.15 $8.94 $9.15 $7.96 6,734
2020-09-23 $9.01 $9.23 $8.88 $8.96 $7.79 19,622
2020-09-22 $9.12 $9.19 $9.10 $9.19 $8.00 11,553
2020-09-21 $9.35 $9.35 $9.13 $9.20 $8.00 16,788
2020-09-18 $9.38 $9.47 $9.20 $9.29 $8.08 19,175
2020-09-17 $9.42 $9.46 $9.25 $9.33 $8.12 3,967
2020-09-16 $9.32 $9.45 $9.32 $9.44 $8.21 10,639
2020-09-15 $9.23 $9.31 $9.20 $9.29 $8.08 6,654
2020-09-14 $9.19 $9.27 $9.18 $9.24 $8.04 16,753
2020-09-11 $9.20 $9.26 $9.19 $9.20 $8.00 5,719
2020-09-10 $9.23 $9.26 $9.23 $9.25 $8.05 4,467
2020-09-09 $9.11 $9.27 $9.10 $9.26 $8.06 30,063
2020-09-08 $8.66 $9.11 $8.66 $9.10 $7.92 34,407
2020-09-04 $9.06 $9.11 $8.95 $9.11 $7.93 17,784
2020-09-03 $9.09 $9.09 $8.82 $9.00 $7.83 39,115
2020-09-02 $9.11 $9.11 $8.96 $9.04 $7.87 16,898
2020-09-01 $9.07 $9.09 $9.00 $9.09 $7.91 8,537
2020-08-31 $9.08 $9.08 $9.00 $9.04 $7.87 4,859
2020-08-28 $9.10 $9.11 $9.02 $9.08 $7.90 13,232
2020-08-27 $9.11 $9.11 $8.99 $8.99 $7.82 12,323
2020-08-26 $9.04 $9.11 $9.04 $9.07 $7.89 11,199
2020-08-25 $9.05 $9.09 $8.99 $9.09 $7.90 5,479
2020-08-24 $9.03 $9.11 $8.99 $9.06 $7.88 10,878
2020-08-21 $9.01 $9.09 $8.94 $9.00 $7.83 7,605
2020-08-20 $9.13 $9.21 $9.03 $9.06 $7.88 9,369
2020-08-19 $9.23 $9.31 $9.21 $9.21 $8.01 16,967
2020-08-18 $9.20 $9.26 $9.13 $9.23 $8.03 22,952
2020-08-17 $9.14 $9.25 $9.12 $9.16 $7.97 19,056
2020-08-14 $9.13 $9.14 $9.02 $9.12 $7.94 7,884
2020-08-13 $9.11 $9.13 $9.10 $9.10 $7.92 33,747
2020-08-12 $9.06 $9.12 $9.02 $9.09 $7.91 28,592
2020-08-11 $8.89 $9.13 $8.89 $9.00 $7.83 23,011
2020-08-10 $8.91 $9.13 $8.91 $9.07 $7.89 19,850
2020-08-07 $8.90 $8.96 $8.87 $8.96 $7.80 11,603
2020-08-06 $8.88 $8.96 $8.86 $8.94 $7.78 16,476
2020-08-05 $8.85 $8.97 $8.85 $8.94 $7.78 8,051
2020-08-04 $8.75 $8.91 $8.71 $8.90 $7.74 27,506
2020-08-03 $8.98 $8.98 $8.70 $8.73 $7.60 46,013
2020-07-31 $9.03 $9.12 $8.95 $9.09 $7.91 9,502
2020-07-30 $9.14 $9.14 $8.90 $9.03 $7.86 3,986
2020-07-29 $9.07 $9.07 $9.04 $9.06 $7.88 7,865
2020-07-28 $9.10 $9.14 $9.03 $9.06 $7.88 17,214
2020-07-27 $9.07 $9.14 $9.01 $9.13 $7.94 11,985
2020-07-24 $8.94 $9.05 $8.94 $9.04 $7.87 9,029
2020-07-23 $8.91 $9.00 $8.91 $8.98 $7.81 9,914
2020-07-22 $8.92 $8.95 $8.88 $8.94 $7.77 13,766
2020-07-21 $8.81 $9.00 $8.81 $8.93 $7.77 15,060
2020-07-20 $8.87 $9.00 $8.87 $8.97 $7.80 17,528
2020-07-17 $8.89 $9.05 $8.85 $8.93 $7.77 13,775
2020-07-16 $8.90 $9.00 $8.90 $8.96 $7.80 8,109
2020-07-15 $8.99 $9.06 $8.98 $8.99 $7.82 22,532
2020-07-14 $9.03 $9.14 $9.00 $9.05 $7.87 11,020
2020-07-13 $9.14 $9.15 $9.04 $9.04 $7.87 12,701
2020-07-10 $9.14 $9.20 $9.10 $9.14 $7.95 181,322
2020-07-09 $9.12 $9.14 $9.05 $9.13 $7.94 28,743
2020-07-08 $9.03 $9.11 $9.03 $9.06 $7.88 25,092
2020-07-07 $9.13 $9.13 $9.08 $9.08 $7.90 7,422
2020-07-06 $9.07 $9.14 $9.06 $9.14 $7.95 17,600
2020-07-02 $9.23 $9.33 $9.05 $9.26 $8.06 10,332
2020-07-01 $9.27 $9.34 $9.25 $9.30 $8.09 12,341
2020-06-30 $9.34 $9.34 $9.15 $9.32 $8.11 10,803
2020-06-29 $9.15 $9.34 $9.15 $9.34 $8.13 8,261
2020-06-26 $9.38 $9.41 $9.20 $9.33 $8.12 15,757
2020-06-25 $9.18 $9.39 $9.15 $9.38 $8.16 14,414
2020-06-24 $9.35 $9.40 $9.15 $9.28 $8.07 12,952
2020-06-23 $9.52 $9.52 $9.26 $9.47 $8.24 10,770
2020-06-22 $9.38 $9.52 $9.38 $9.52 $8.28 10,172
2020-06-19 $9.69 $9.69 $9.50 $9.50 $8.27 11,061
2020-06-18 $9.69 $9.69 $9.50 $9.58 $8.34 13,663
2020-06-17 $9.74 $9.91 $9.74 $9.75 $8.48 9,476
2020-06-16 $9.51 $9.97 $9.51 $9.81 $8.54 21,332
2020-06-15 $9.40 $9.72 $9.27 $9.71 $8.45 8,057
2020-06-12 $9.85 $9.85 $9.27 $9.58 $8.34 11,960
2020-06-11 $9.82 $10.00 $9.25 $9.41 $8.19 49,521
2020-06-10 $10.10 $10.35 $9.80 $10.08 $8.77 18,991
2020-06-09 $10.10 $10.10 $9.95 $10.00 $8.70 3,565
2020-06-08 $10.06 $10.16 $9.63 $10.09 $8.78 39,451
2020-06-05 $10.18 $10.52 $10.10 $10.24 $8.91 52,313
2020-06-04 $10.29 $10.58 $10.06 $10.22 $8.89 13,420
2020-06-03 $10.05 $10.40 $10.05 $10.15 $8.83 21,098
2020-06-02 $10.00 $10.39 $9.87 $10.02 $8.72 48,062
2020-06-01 $10.20 $10.45 $10.20 $10.20 $8.87 9,029
2020-05-29 $9.99 $10.12 $9.70 $10.00 $8.70 9,754
2020-05-28 $10.60 $10.65 $10.15 $10.16 $8.84 18,680
2020-05-27 $10.10 $10.36 $10.08 $10.35 $9.01 11,382
2020-05-26 $9.63 $10.09 $9.42 $10.02 $8.72 30,616
2020-05-22 $9.68 $10.00 $9.51 $9.62 $8.37 19,798
2020-05-21 $9.24 $9.88 $9.20 $9.60 $8.35 19,745
2020-05-20 $8.96 $9.58 $8.96 $9.29 $8.08 11,117
2020-05-19 $8.85 $9.10 $8.81 $8.98 $7.81 37,244
2020-05-18 $8.76 $8.85 $8.70 $8.84 $7.69 30,068
2020-05-15 $8.64 $8.67 $8.51 $8.61 $7.49 8,614
2020-05-14 $8.75 $8.85 $8.50 $8.63 $7.51 24,663
2020-05-13 $8.77 $8.85 $8.50 $8.54 $7.43 13,994
2020-05-12 $8.95 $9.00 $8.52 $8.52 $7.41 9,242
2020-05-11 $8.95 $9.02 $8.80 $8.90 $7.74 7,606
2020-05-08 $8.60 $8.91 $8.56 $8.69 $7.56 14,390
2020-05-07 $8.73 $8.95 $8.50 $8.50 $7.40 52,037
2020-05-06 $8.72 $8.85 $8.56 $8.59 $7.47 14,874
2020-05-05 $8.60 $8.82 $8.60 $8.82 $7.67 9,771
2020-05-04 $8.65 $8.80 $8.50 $8.53 $7.42 30,291
2020-05-01 $8.50 $8.87 $8.50 $8.61 $7.49 6,203
2020-04-30 $9.25 $9.25 $8.58 $8.72 $7.59 53,338
2020-04-29 $8.84 $9.18 $8.84 $9.07 $7.89 29,419
2020-04-28 $8.74 $9.46 $8.70 $8.87 $7.72 13,123
2020-04-27 $9.11 $9.11 $8.89 $8.93 $7.77 94,070
2020-04-24 $9.22 $9.50 $8.99 $8.99 $7.82 45,616
2020-04-23 $9.07 $9.41 $8.99 $9.23 $8.03 20,875
2020-04-22 $9.23 $9.35 $9.11 $9.26 $8.06 36,532
2020-04-21 $9.30 $9.32 $9.15 $9.29 $8.08 19,548
2020-04-20 $9.65 $9.70 $9.27 $9.39 $8.17 30,912
2020-04-17 $10.10 $10.24 $9.69 $9.78 $8.51 19,922
2020-04-16 $9.31 $9.79 $9.31 $9.62 $8.37 9,319
2020-04-15 $9.44 $9.90 $9.44 $9.65 $8.40 10,489
2020-04-14 $9.47 $9.55 $9.20 $9.50 $8.27 16,685
2020-04-13 $9.20 $9.40 $9.09 $9.26 $8.06 51,930
2020-04-09 $9.53 $9.53 $9.01 $9.01 $7.84 15,156
2020-04-08 $8.54 $8.94 $8.42 $8.93 $7.77 11,163
2020-04-07 $8.41 $9.04 $8.19 $8.19 $7.13 26,944
2020-04-06 $8.66 $8.66 $8.21 $8.49 $7.39 17,970
2020-04-03 $8.25 $8.25 $8.07 $8.14 $7.08 11,676
2020-04-02 $7.86 $8.26 $7.86 $8.07 $7.02 27,770
2020-04-01 $8.06 $8.28 $7.88 $7.88 $6.86 26,053
2020-03-31 $8.23 $8.72 $8.23 $8.24 $7.17 22,124
2020-03-30 $8.44 $8.59 $8.22 $8.33 $7.25 19,024
2020-03-27 $8.44 $8.91 $8.32 $8.32 $7.24 22,010
2020-03-26 $8.65 $9.23 $8.41 $8.54 $7.43 54,555
2020-03-25 $8.78 $8.98 $8.50 $8.68 $7.55 73,372
2020-03-24 $8.45 $9.02 $8.45 $8.72 $7.59 35,957
2020-03-23 $8.45 $9.00 $8.29 $8.36 $7.27 100,139
2020-03-20 $9.60 $9.68 $8.95 $9.00 $7.83 9,990
2020-03-19 $8.32 $9.40 $8.24 $8.93 $7.77 23,826
2020-03-18 $8.68 $9.19 $8.22 $8.54 $7.43 117,136
2020-03-17 $8.80 $9.21 $8.76 $9.21 $8.01 27,125
2020-03-16 $8.80 $8.80 $8.27 $8.63 $7.51 34,232
2020-03-13 $8.87 $9.29 $8.83 $8.94 $7.78 37,491
2020-03-12 $8.51 $9.05 $8.51 $8.60 $7.48 78,638
2020-03-11 $10.06 $10.11 $9.51 $9.59 $8.34 53,107
2020-03-10 $11.00 $11.00 $10.07 $10.20 $8.87 67,191
2020-03-09 $11.15 $11.21 $10.14 $10.45 $9.09 109,784
2020-03-06 $11.85 $12.13 $11.61 $11.80 $10.27 28,356
2020-03-05 $11.90 $12.05 $11.48 $11.79 $10.26 21,439
2020-03-04 $11.88 $12.18 $11.88 $12.13 $10.55 14,673
2020-03-03 $11.68 $11.99 $11.68 $11.82 $10.28 11,808
2020-03-02 $11.90 $11.95 $11.40 $11.57 $10.07 58,619
2020-02-28 $11.99 $11.99 $11.16 $11.50 $10.01 86,334
2020-02-27 $12.44 $12.55 $12.20 $12.31 $10.71 41,768
2020-02-26 $12.53 $13.00 $12.47 $12.47 $10.85 34,331
2020-02-25 $12.83 $12.93 $12.20 $12.30 $10.70 140,868
2020-02-24 $12.91 $12.97 $12.64 $12.64 $11.00 39,795
2020-02-21 $13.13 $13.15 $13.00 $13.00 $11.31 16,185
2020-02-20 $13.18 $13.20 $13.13 $13.19 $11.48 20,294
2020-02-19 $13.37 $13.40 $13.22 $13.22 $11.50 17,825
2020-02-18 $13.50 $13.50 $13.26 $13.40 $11.66 28,369
2020-02-14 $13.50 $13.55 $13.50 $13.50 $11.75 12,216
2020-02-13 $13.56 $13.61 $13.47 $13.55 $11.79 39,793
2020-02-12 $13.19 $13.56 $13.19 $13.47 $11.72 28,812
2020-02-11 $13.24 $13.28 $13.21 $13.26 $11.54 22,601
2020-02-10 $13.50 $13.51 $13.27 $13.30 $11.57 26,416
2020-02-07 $13.74 $14.02 $13.58 $13.61 $11.84 13,224
2020-02-06 $13.60 $13.73 $13.60 $13.65 $11.88 3,729
2020-02-05 $13.70 $13.70 $13.44 $13.52 $11.76 16,982
2020-02-04 $13.49 $13.78 $13.46 $13.74 $11.95 22,826
2020-02-03 $13.92 $13.92 $13.50 $13.68 $11.90 38,812
2020-01-31 $14.00 $14.09 $13.70 $13.92 $12.11 48,675
2020-01-30 $14.18 $14.23 $13.85 $13.92 $12.11 24,669
2020-01-29 $14.26 $14.27 $14.16 $14.18 $12.34 17,647
2020-01-28 $14.50 $14.50 $14.26 $14.35 $12.49 12,580
2020-01-27 $14.50 $14.57 $14.27 $14.39 $12.52 41,724
2020-01-24 $14.89 $14.89 $14.62 $14.67 $12.76 16,153
2020-01-23 $14.86 $14.99 $14.80 $14.95 $13.01 43,617
2020-01-22 $15.02 $15.12 $14.94 $14.99 $13.04 32,017
2020-01-21 $15.15 $15.25 $14.85 $14.85 $12.92 69,555
2020-01-17 $14.94 $15.12 $14.90 $15.05 $13.09 14,021
2020-01-16 $14.84 $14.95 $14.70 $14.81 $12.89 13,253
2020-01-15 $14.85 $14.85 $14.65 $14.79 $12.87 53,712
2020-01-14 $14.97 $14.99 $14.81 $14.81 $12.89 58,816
2020-01-13 $14.94 $15.03 $14.86 $15.03 $13.08 20,727
2020-01-10 $14.68 $14.90 $14.66 $14.82 $12.89 102,635
2020-01-09 $14.84 $15.16 $14.65 $14.68 $12.77 105,227
2020-01-08 $14.70 $14.90 $14.56 $14.74 $12.82 59,878
2020-01-07 $14.07 $14.41 $14.02 $14.21 $12.36 60,537
2020-01-06 $13.81 $13.98 $13.81 $13.97 $12.15 48,518
2020-01-03 $13.88 $13.91 $13.80 $13.80 $12.01 57,635
2020-01-02 $13.44 $13.97 $13.44 $13.83 $12.03 83,686
2019-12-31 $13.36 $13.52 $13.36 $13.38 $11.64 48,109
2019-12-30 $13.67 $13.80 $13.41 $13.45 $11.70 39,158
2019-12-27 $13.31 $13.67 $13.31 $13.63 $11.79 43,007
2019-12-26 $13.12 $13.29 $13.12 $13.29 $11.49 31,459
2019-12-24 $13.21 $13.31 $13.21 $13.29 $11.49 7,496
2019-12-23 $13.39 $13.40 $13.25 $13.37 $11.56 39,263
2019-12-20 $13.37 $13.44 $13.31 $13.44 $11.62 27,417
2019-12-19 $13.61 $13.62 $13.30 $13.48 $11.66 25,802
2019-12-18 $13.80 $13.85 $13.65 $13.71 $11.85 31,128
2019-12-17 $13.85 $13.85 $13.65 $13.67 $11.82 24,370
2019-12-16 $13.70 $13.85 $13.67 $13.85 $11.98 19,236
2019-12-13 $13.65 $13.66 $13.43 $13.57 $11.73 15,214
2019-12-12 $13.58 $13.66 $13.55 $13.56 $11.72 23,415
2019-12-11 $13.56 $13.61 $13.47 $13.52 $11.69 26,191
2019-12-10 $13.40 $13.59 $13.40 $13.45 $11.63 9,986
2019-12-09 $13.60 $13.66 $13.46 $13.51 $11.68 26,242
2019-12-06 $13.66 $13.66 $13.50 $13.57 $11.73 13,883
2019-12-05 $13.63 $13.66 $13.59 $13.60 $11.76 10,790
2019-12-04 $13.49 $13.59 $13.49 $13.59 $11.75 14,893
2019-12-03 $13.48 $13.59 $13.46 $13.49 $11.66 15,895
2019-12-02 $13.54 $13.63 $13.46 $13.47 $11.65 10,047
2019-11-29 $13.61 $13.61 $13.46 $13.52 $11.69 4,399
2019-11-27 $13.47 $13.59 $13.47 $13.50 $11.67 7,977
2019-11-26 $13.70 $13.71 $13.52 $13.54 $11.71 5,312
2019-11-25 $13.47 $13.70 $13.46 $13.57 $11.73 9,750
2019-11-22 $13.35 $13.49 $13.35 $13.46 $11.64 9,259
2019-11-21 $13.44 $13.53 $13.20 $13.38 $11.57 30,608
2019-11-20 $13.20 $13.41 $13.19 $13.40 $11.59 19,147
2019-11-19 $13.46 $13.46 $13.05 $13.16 $11.38 25,224
2019-11-18 $13.60 $13.66 $13.30 $13.46 $11.64 47,918
2019-11-15 $13.52 $13.63 $13.50 $13.62 $11.78 20,698
2019-11-14 $13.03 $13.44 $12.85 $13.36 $11.55 95,886
2019-11-13 $12.97 $12.97 $12.76 $12.76 $11.03 38,356
2019-11-12 $12.95 $12.97 $12.81 $12.89 $11.15 9,736
2019-11-11 $12.74 $12.94 $12.69 $12.86 $11.12 14,216
2019-11-08 $12.70 $12.70 $12.64 $12.70 $10.98 17,542
2019-11-07 $12.57 $12.74 $12.57 $12.62 $10.91 1,705
2019-11-06 $12.66 $12.73 $12.56 $12.59 $10.89 11,513
2019-11-05 $12.66 $12.66 $12.60 $12.63 $10.92 4,353
2019-11-04 $12.45 $12.69 $12.45 $12.66 $10.95 9,332
2019-11-01 $12.65 $12.75 $12.46 $12.50 $10.81 14,275
2019-10-31 $12.39 $12.60 $12.27 $12.47 $10.78 13,641
2019-10-30 $12.51 $12.60 $12.30 $12.49 $10.80 33,639
2019-10-29 $12.55 $12.62 $12.55 $12.57 $10.87 1,591
2019-10-28 $12.60 $12.62 $12.55 $12.56 $10.86 6,526
2019-10-25 $12.56 $12.75 $12.55 $12.59 $10.89 6,238
2019-10-24 $12.58 $12.60 $12.49 $12.57 $10.87 13,935
2019-10-23 $12.62 $12.73 $12.60 $12.60 $10.89 3,498
2019-10-22 $12.62 $12.71 $12.58 $12.65 $10.94 4,217
2019-10-21 $12.61 $12.74 $12.60 $12.72 $11.00 11,538
2019-10-18 $12.51 $12.78 $12.51 $12.62 $10.91 6,861
2019-10-17 $12.57 $12.66 $12.57 $12.58 $10.88 1,899
2019-10-16 $12.68 $12.84 $12.52 $12.57 $10.87 5,392
2019-10-15 $12.70 $12.84 $12.68 $12.71 $10.99 5,686
2019-10-14 $12.69 $12.92 $12.69 $12.73 $11.01 6,099
2019-10-11 $12.65 $12.85 $12.65 $12.76 $11.03 5,615
2019-10-10 $12.71 $12.88 $12.71 $12.75 $11.02 5,534
2019-10-09 $12.64 $12.80 $12.64 $12.75 $11.02 4,391
2019-10-08 $12.47 $12.72 $12.43 $12.62 $10.91 23,205
2019-10-07 $12.70 $12.70 $12.46 $12.52 $10.83 10,422
2019-10-04 $12.63 $12.90 $12.52 $12.69 $10.97 7,179
2019-10-03 $12.79 $12.79 $12.55 $12.68 $10.96 12,814
2019-10-02 $13.06 $13.10 $12.65 $12.70 $10.98 45,177
2019-10-01 $13.20 $13.40 $13.20 $13.25 $11.46 8,201
2019-09-30 $13.04 $13.34 $12.98 $13.34 $11.53 5,012
2019-09-27 $13.08 $13.09 $12.95 $13.00 $11.24 4,938
2019-09-26 $13.09 $13.10 $12.90 $12.98 $11.22 4,853
2019-09-25 $12.97 $13.10 $12.97 $13.03 $11.27 12,941
2019-09-24 $13.28 $13.28 $13.02 $13.02 $11.26 6,276
2019-09-23 $13.27 $13.33 $13.15 $13.29 $11.49 22,342
2019-09-20 $13.44 $13.44 $13.14 $13.29 $11.49 7,963
2019-09-19 $13.57 $13.57 $13.24 $13.34 $11.53 10,905
2019-09-18 $13.63 $13.76 $13.35 $13.57 $11.73 24,401
2019-09-17 $13.46 $13.53 $13.34 $13.46 $11.64 13,358
2019-09-16 $13.50 $13.83 $13.45 $13.46 $11.64 37,770
2019-09-13 $13.10 $13.47 $13.10 $13.35 $11.54 42,178
2019-09-12 $12.75 $13.20 $12.75 $13.08 $11.31 22,968
2019-09-11 $12.89 $12.95 $12.70 $12.80 $11.07 3,587
2019-09-10 $12.89 $12.96 $12.76 $12.76 $11.03 7,330
2019-09-09 $12.70 $12.96 $12.70 $12.70 $10.98 19,232
2019-09-06 $12.78 $12.88 $12.76 $12.77 $11.04 3,994
2019-09-05 $12.87 $12.89 $12.80 $12.80 $11.07 16,299
2019-09-04 $12.93 $12.96 $12.87 $12.87 $11.13 4,341
2019-09-03 $12.96 $12.96 $12.81 $12.87 $11.13 6,348
2019-08-30 $12.85 $12.96 $12.85 $12.89 $11.15 9,355
2019-08-29 $12.75 $12.90 $12.75 $12.85 $11.11 2,831
2019-08-28 $12.73 $12.90 $12.60 $12.90 $11.15 13,205
2019-08-27 $12.85 $12.85 $12.60 $12.71 $10.99 11,281
2019-08-26 $12.88 $12.99 $12.85 $12.90 $11.15 14,691
2019-08-23 $12.63 $12.95 $12.61 $12.91 $11.16 32,052
2019-08-22 $13.10 $13.16 $13.00 $13.02 $11.26 16,421
2019-08-21 $12.77 $13.26 $12.77 $13.01 $11.25 28,876
2019-08-20 $12.46 $12.77 $12.41 $12.66 $10.95 16,905
2019-08-19 $12.43 $12.48 $12.40 $12.41 $10.73 41,488
2019-08-16 $12.35 $12.43 $12.34 $12.43 $10.75 23,872
2019-08-15 $12.59 $12.59 $12.36 $12.40 $10.72 50,175
2019-08-14 $12.77 $12.92 $12.63 $12.65 $10.94 7,714
2019-08-13 $12.99 $13.00 $12.82 $12.88 $11.14 41,318
2019-08-12 $13.00 $13.30 $12.89 $12.89 $11.15 14,301
2019-08-09 $13.12 $13.30 $13.00 $13.01 $11.25 20,842
2019-08-08 $13.50 $13.77 $13.15 $13.25 $11.46 21,753
2019-08-07 $13.23 $13.25 $13.07 $13.25 $11.46 12,887
2019-08-06 $13.11 $13.35 $13.08 $13.23 $11.44 15,539
2019-08-05 $13.32 $13.43 $13.22 $13.30 $11.50 11,843
2019-08-02 $13.12 $13.60 $13.12 $13.38 $11.57 11,689
2019-08-01 $13.58 $13.60 $13.37 $13.38 $11.57 5,424
2019-07-31 $13.61 $13.73 $13.43 $13.51 $11.68 7,688
2019-07-30 $13.68 $13.77 $13.48 $13.48 $11.66 31,458
2019-07-29 $13.85 $14.11 $13.38 $13.42 $11.60 173,790
2019-07-26 $13.80 $13.86 $13.51 $13.80 $11.93 40,342
2019-07-25 $13.70 $14.00 $13.70 $13.70 $11.85 17,636
2019-07-24 $13.96 $14.08 $13.70 $13.89 $12.01 6,267
2019-07-23 $14.10 $14.25 $13.90 $14.01 $12.11 13,137
2019-07-22 $13.70 $14.04 $13.51 $13.86 $11.98 36,433
2019-07-19 $13.60 $13.80 $13.50 $13.66 $11.81 16,045
2019-07-18 $13.49 $14.20 $13.49 $13.61 $11.77 8,105
2019-07-17 $13.82 $13.82 $13.50 $13.52 $11.69 17,667
2019-07-16 $14.15 $14.15 $13.72 $13.78 $11.92 54,490
2019-07-15 $14.00 $14.00 $13.81 $13.88 $12.00 19,739
2019-07-12 $14.20 $14.51 $14.00 $14.30 $12.36 22,319
2019-07-11 $14.32 $14.38 $14.20 $14.30 $12.36 19,194
2019-07-10 $14.40 $14.40 $14.15 $14.16 $12.24 22,594
2019-07-09 $14.26 $14.26 $14.00 $14.17 $12.25 31,814
2019-07-08 $14.56 $15.20 $14.45 $14.45 $12.49 20,486
2019-07-05 $14.50 $14.84 $14.50 $14.56 $12.59 13,727
2019-07-03 $14.50 $14.74 $14.50 $14.51 $12.55 8,138
2019-07-02 $14.71 $15.00 $14.55 $14.55 $12.58 19,206
2019-07-01 $14.88 $15.03 $14.88 $14.92 $12.90 8,341
2019-06-28 $14.86 $15.25 $14.83 $15.08 $13.04 12,702
2019-06-27 $14.89 $15.20 $14.80 $14.86 $12.85 18,112
2019-06-26 $15.52 $15.70 $15.50 $15.54 $12.78 19,794
2019-06-25 $15.50 $15.60 $15.50 $15.51 $12.76 3,355
2019-06-24 $15.54 $15.69 $15.54 $15.62 $12.85 19,326
2019-06-21 $15.32 $15.54 $15.32 $15.51 $12.76 2,464
2019-06-20 $15.12 $15.54 $15.12 $15.34 $12.62 2,651
2019-06-19 $15.28 $15.49 $15.25 $15.47 $12.72 1,879
2019-06-18 $15.29 $15.54 $15.29 $15.42 $12.68 5,477
2019-06-17 $15.29 $15.49 $15.27 $15.30 $12.59 3,055
2019-06-14 $15.29 $15.29 $15.29 $15.29 $12.58 211
2019-06-13 $15.06 $15.52 $15.00 $15.12 $12.44 14,165
2019-06-12 $15.12 $15.55 $15.00 $15.29 $12.58 11,142
2019-06-11 $15.40 $15.43 $15.01 $15.11 $12.43 11,666
2019-06-10 $15.43 $15.70 $15.43 $15.56 $12.80 4,759
2019-06-07 $15.60 $15.70 $15.60 $15.60 $12.83 1,459
2019-06-06 $15.39 $15.57 $15.39 $15.49 $12.74 2,512
2019-06-05 $15.79 $15.79 $15.51 $15.60 $12.83 3,976
2019-06-04 $15.64 $15.64 $15.57 $15.57 $12.81 3,264
2019-06-03 $15.82 $15.82 $15.25 $15.27 $12.56 27,775
2019-05-31 $15.61 $15.88 $15.50 $15.53 $12.77 14,071
2019-05-30 $15.67 $15.80 $15.60 $15.71 $12.92 2,548
2019-05-29 $15.53 $15.91 $15.49 $15.70 $12.91 6,383
2019-05-28 $15.54 $15.95 $15.45 $15.57 $12.81 26,005
2019-05-24 $15.41 $15.46 $15.25 $15.25 $12.54 1,419
2019-05-23 $15.51 $15.54 $15.25 $15.29 $12.58 14,376
2019-05-22 $15.63 $15.65 $15.45 $15.45 $12.71 15,254
2019-05-21 $15.55 $16.01 $15.55 $15.88 $13.06 14,435
2019-05-20 $15.51 $15.57 $15.45 $15.47 $12.73 6,228
2019-05-17 $15.57 $15.61 $15.54 $15.54 $12.78 18,387
2019-05-16 $15.70 $15.72 $15.53 $15.54 $12.78 8,690
2019-05-15 $15.71 $16.06 $15.71 $15.85 $13.04 11,853
2019-05-14 $15.87 $16.10 $15.73 $15.91 $13.09 5,910
2019-05-13 $15.95 $16.10 $15.72 $15.90 $13.08 4,986
2019-05-10 $16.03 $16.15 $15.90 $16.11 $13.25 5,403
2019-05-09 $16.11 $16.16 $15.96 $16.04 $13.19 34,414
2019-05-08 $16.18 $16.18 $15.98 $15.99 $13.15 4,179
2019-05-07 $16.09 $16.14 $15.93 $15.93 $13.10 5,699
2019-05-06 $15.99 $16.22 $15.86 $16.13 $13.27 11,409
2019-05-03 $16.09 $16.49 $16.00 $16.00 $13.16 29,389
2019-05-02 $16.16 $16.23 $16.00 $16.03 $13.19 21,985
2019-05-01 $16.17 $16.25 $16.15 $16.21 $13.33 10,183
2019-04-30 $16.14 $16.45 $16.14 $16.25 $13.37 20,626
2019-04-29 $16.64 $16.69 $16.40 $16.50 $13.57 16,654
2019-04-26 $16.60 $16.75 $16.60 $16.69 $13.73 6,215
2019-04-25 $16.82 $16.82 $16.68 $16.68 $13.72 9,201
2019-04-24 $16.75 $16.88 $16.71 $16.86 $13.87 5,404
2019-04-23 $17.02 $17.10 $16.71 $16.71 $13.75 98,543
2019-04-22 $17.00 $17.00 $16.71 $16.85 $13.86 3,099
2019-04-18 $16.84 $16.97 $16.69 $16.70 $13.74 15,417
2019-04-17 $16.80 $16.90 $16.80 $16.84 $13.85 10,309
2019-04-16 $16.44 $16.72 $16.44 $16.72 $13.75 11,389
2019-04-15 $16.37 $16.52 $16.37 $16.44 $13.52 27,754
2019-04-12 $16.39 $16.48 $16.38 $16.39 $13.48 5,025
2019-04-11 $16.41 $16.41 $16.30 $16.36 $13.46 4,734
2019-04-10 $16.11 $16.45 $16.11 $16.41 $13.50 9,530
2019-04-09 $16.06 $16.19 $16.05 $16.16 $13.29 11,106
2019-04-08 $16.19 $16.19 $16.05 $16.11 $13.25 10,045
2019-04-05 $16.22 $16.26 $16.17 $16.19 $13.32 13,363
2019-04-04 $16.25 $16.33 $16.25 $16.26 $13.38 5,764
2019-04-03 $16.38 $16.70 $16.26 $16.31 $13.42 19,126
2019-04-02 $16.62 $16.80 $16.62 $16.75 $13.78 9,107
2019-04-01 $16.81 $17.09 $16.81 $16.87 $13.88 13,725
2019-03-29 $17.00 $17.01 $16.86 $16.89 $13.89 8,248
2019-03-28 $17.00 $17.05 $17.00 $17.05 $14.03 8,631
2019-03-27 $17.02 $17.10 $17.00 $17.08 $14.05 6,820
2019-03-26 $17.19 $17.19 $17.06 $17.19 $14.14 7,795
2019-03-25 $17.25 $17.25 $17.11 $17.19 $14.14 5,276
2019-03-22 $17.38 $17.38 $17.32 $17.32 $14.25 454
2019-03-21 $17.34 $17.38 $17.24 $17.38 $14.30 16,259
2019-03-20 $17.34 $17.38 $17.34 $17.38 $14.30 1,220
2019-03-19 $17.36 $17.44 $17.25 $17.35 $14.27 2,563
2019-03-18 $17.50 $17.50 $17.02 $17.36 $14.28 19,122
2019-03-15 $17.52 $17.55 $17.16 $17.26 $14.19 17,837
2019-03-14 $17.50 $17.50 $17.25 $17.25 $14.19 7,011
2019-03-13 $17.49 $17.51 $17.42 $17.51 $14.40 7,803
2019-03-12 $17.64 $17.64 $17.42 $17.45 $14.35 10,363
2019-03-11 $17.66 $17.97 $17.58 $17.64 $14.51 7,467
2019-03-08 $17.50 $17.89 $17.50 $17.52 $14.41 6,602
2019-03-07 $17.68 $17.73 $17.26 $17.60 $14.48 14,425
2019-03-06 $17.90 $17.90 $17.74 $17.74 $14.59 2,010
2019-03-05 $17.63 $18.07 $17.53 $17.88 $14.71 31,525
2019-03-04 $17.39 $18.08 $17.25 $17.50 $14.40 21,967
2019-03-01 $17.52 $17.52 $17.26 $17.37 $14.29 8,085
2019-02-28 $17.56 $17.62 $17.14 $17.16 $14.12 13,669
2019-02-27 $18.04 $18.39 $17.71 $17.95 $14.77 10,132
2019-02-26 $18.15 $18.39 $17.81 $18.39 $15.13 16,515
2019-02-25 $18.50 $18.55 $18.16 $18.17 $14.95 21,680
2019-02-22 $18.33 $18.36 $18.00 $18.30 $15.05 10,887
2019-02-21 $18.37 $18.37 $17.93 $18.05 $14.85 14,052
2019-02-20 $17.79 $18.50 $17.79 $18.17 $14.95 23,119
2019-02-19 $18.20 $18.20 $17.77 $17.93 $14.75 14,893
2019-02-15 $18.84 $18.84 $18.17 $18.19 $14.96 31,359
2019-02-14 $18.49 $18.52 $18.30 $18.40 $15.14 21,213
2019-02-13 $18.56 $18.74 $17.96 $18.41 $15.14 70,085
2019-02-12 $18.55 $19.02 $18.50 $18.53 $15.24 25,820
2019-02-11 $17.89 $18.22 $17.89 $18.13 $14.91 10,287
2019-02-08 $17.65 $17.88 $17.65 $17.83 $14.67 78,599
2019-02-07 $17.43 $17.44 $17.25 $17.37 $14.29 11,853
2019-02-06 $16.80 $17.19 $16.80 $17.00 $13.98 10,645
2019-02-05 $16.80 $17.07 $16.80 $16.80 $13.82 15,532
2019-02-04 $16.85 $17.06 $16.85 $16.93 $13.93 5,274
2019-02-01 $16.65 $16.80 $16.60 $16.60 $13.66 3,043
2019-01-31 $16.60 $16.92 $16.57 $16.65 $13.70 4,780
2019-01-30 $16.94 $17.20 $16.81 $17.00 $13.98 2,802
2019-01-29 $16.99 $17.29 $16.99 $17.01 $13.99 18,050
2019-01-28 $17.15 $17.58 $17.15 $17.15 $14.11 4,834
2019-01-25 $16.78 $17.15 $16.76 $17.10 $14.07 13,156
2019-01-24 $16.50 $16.55 $16.24 $16.52 $13.59 3,602
2019-01-23 $16.22 $16.72 $16.13 $16.54 $13.61 11,842
2019-01-22 $16.57 $16.57 $16.10 $16.10 $13.24 8,723
2019-01-18 $16.48 $16.82 $16.48 $16.72 $13.75 11,415
2019-01-17 $16.41 $16.49 $16.41 $16.48 $13.56 1,539
2019-01-16 $16.38 $16.44 $16.31 $16.34 $13.44 1,823
2019-01-15 $16.38 $16.40 $16.31 $16.40 $13.49 2,700
2019-01-14 $16.25 $16.37 $16.20 $16.20 $13.33 9,561
2019-01-11 $16.02 $16.31 $16.02 $16.16 $13.29 1,239
2019-01-10 $15.97 $16.25 $15.97 $16.01 $13.17 6,631
2019-01-09 $15.92 $16.57 $15.90 $15.90 $13.08 9,248
2019-01-08 $16.48 $17.09 $15.40 $15.80 $13.00 23,243
2019-01-07 $15.92 $16.20 $15.92 $16.10 $13.24 7,249
2019-01-04 $15.64 $16.98 $15.64 $16.49 $13.56 2,837
2019-01-03 $16.23 $16.98 $15.91 $15.91 $13.09 8,671
2019-01-02 $16.40 $16.50 $16.19 $16.50 $13.57 5,133
2018-12-31 $16.31 $16.50 $16.14 $16.37 $13.47 3,538
2018-12-28 $16.53 $16.53 $15.92 $16.40 $13.49 2,681
2018-12-27 $17.43 $17.44 $16.64 $16.94 $13.21 20,157
2018-12-26 $17.18 $17.41 $16.60 $17.01 $13.27 3,483
2018-12-24 $16.91 $17.06 $16.55 $17.06 $13.30 13,103
2018-12-21 $16.75 $16.98 $16.56 $16.90 $13.18 10,202
2018-12-20 $16.92 $17.05 $16.68 $16.75 $13.06 7,947
2018-12-19 $17.00 $17.49 $16.68 $16.81 $13.11 10,444
2018-12-18 $16.94 $17.03 $16.94 $17.03 $13.28 3,533
2018-12-17 $16.80 $16.82 $16.79 $16.82 $13.12 2,624
2018-12-14 $17.00 $17.00 $16.62 $16.62 $12.96 6,361
2018-12-13 $17.15 $17.15 $17.00 $17.00 $13.26 9,116
2018-12-12 $17.00 $17.25 $17.00 $17.25 $13.45 828
2018-12-11 $17.00 $17.10 $17.00 $17.10 $13.34 2,672
2018-12-10 $17.01 $17.09 $17.00 $17.09 $13.33 1,761
2018-12-07 $17.16 $17.28 $17.16 $17.20 $13.41 2,894
2018-12-06 $17.15 $17.15 $17.00 $17.10 $13.34 6,702
2018-12-04 $17.22 $17.22 $17.00 $17.00 $13.26 12,851
2018-12-03 $17.30 $17.30 $17.00 $17.00 $13.26 21,394
2018-11-30 $17.01 $17.05 $17.00 $17.05 $13.30 7,821
2018-11-29 $17.01 $17.57 $17.01 $17.02 $13.27 2,355
2018-11-28 $17.13 $17.27 $17.04 $17.27 $13.47 15,811
2018-11-27 $17.14 $17.25 $17.14 $17.25 $13.45 3,307
2018-11-26 $17.78 $17.81 $17.43 $17.46 $13.62 17,103
2018-11-23 $17.85 $17.94 $17.72 $17.85 $13.92 6,949
2018-11-21 $17.51 $17.63 $17.51 $17.63 $13.75 826
2018-11-20 $17.48 $17.48 $17.18 $17.35 $13.53 2,532
2018-11-19 $17.72 $17.72 $17.29 $17.43 $13.59 2,674
2018-11-16 $17.59 $17.59 $17.37 $17.59 $13.72 5,406
2018-11-15 $17.57 $17.59 $17.23 $17.59 $13.72 1,440
2018-11-14 $17.51 $17.68 $17.22 $17.47 $13.62 12,726
2018-11-13 $17.58 $17.69 $17.45 $17.63 $13.75 2,985
2018-11-12 $17.72 $17.72 $17.35 $17.38 $13.55 5,777
2018-11-09 $18.13 $18.24 $17.52 $18.00 $14.04 9,949
2018-11-08 $18.10 $18.21 $18.08 $18.12 $14.13 5,312
2018-11-07 $18.15 $18.30 $18.06 $18.06 $14.08 21,876
2018-11-06 $18.03 $18.23 $18.03 $18.18 $14.18 2,035
2018-11-05 $18.19 $18.19 $18.03 $18.03 $14.06 1,055
2018-11-02 $18.20 $18.20 $17.80 $18.03 $14.06 8,625
2018-11-01 $17.93 $18.50 $17.84 $18.34 $14.30 14,871
2018-10-31 $17.99 $18.08 $17.96 $18.06 $14.08 8,958
2018-10-30 $18.01 $18.15 $18.00 $18.06 $14.08 7,194
2018-10-29 $18.20 $18.22 $17.96 $17.96 $14.01 5,117
2018-10-26 $18.17 $18.21 $18.05 $18.21 $14.20 5,881
2018-10-25 $18.20 $18.34 $18.17 $18.29 $14.26 4,264
2018-10-24 $18.13 $18.22 $18.05 $18.05 $14.08 18,095
2018-10-23 $18.20 $18.20 $18.06 $18.13 $14.14 4,379
2018-10-22 $18.18 $18.20 $18.05 $18.20 $14.19 5,619
2018-10-19 $18.08 $18.08 $18.00 $18.07 $14.09 2,659
2018-10-18 $18.10 $18.16 $18.10 $18.16 $14.16 1,774
2018-10-17 $18.40 $18.40 $18.09 $18.20 $14.19 1,301
2018-10-16 $18.14 $18.49 $18.14 $18.46 $14.40 4,725
2018-10-15 $18.41 $18.41 $18.25 $18.34 $14.30 6,526
2018-10-12 $18.11 $18.50 $18.11 $18.36 $14.32 9,765
2018-10-11 $18.00 $18.10 $17.60 $18.00 $14.04 7,573
2018-10-10 $18.31 $18.31 $18.00 $18.00 $14.04 9,902
2018-10-09 $18.25 $18.25 $18.10 $18.10 $14.12 1,861
2018-10-08 $18.00 $18.10 $18.00 $18.10 $14.12 8,598
2018-10-05 $18.05 $18.29 $18.05 $18.18 $14.18 6,506
2018-10-04 $18.16 $18.16 $18.05 $18.05 $14.08 12,703
2018-10-03 $18.01 $18.26 $18.00 $18.05 $14.08 2,636
2018-10-02 $18.06 $18.30 $18.06 $18.06 $14.08 6,411
2018-10-01 $18.10 $18.28 $17.94 $18.05 $14.08 71,395
2018-09-28 $18.18 $18.18 $18.00 $18.05 $14.08 11,339
2018-09-27 $18.31 $18.31 $18.10 $18.10 $14.12 8,085
2018-09-26 $18.00 $18.22 $17.98 $18.20 $14.19 3,156
2018-09-25 $17.98 $18.31 $17.66 $18.05 $14.08 11,198
2018-09-24 $17.83 $17.86 $17.51 $17.58 $13.71 4,196
2018-09-21 $17.96 $17.96 $17.96 $17.96 $14.01 388
2018-09-20 $17.95 $17.99 $17.50 $17.50 $13.65 7,996
2018-09-19 $17.48 $17.83 $17.30 $17.50 $13.65 7,068
2018-09-18 $17.33 $17.96 $17.13 $17.50 $13.65 6,979
2018-09-17 $17.14 $17.33 $17.13 $17.13 $13.36 2,353
2018-09-14 $17.13 $17.61 $17.13 $17.13 $13.36 5,086
2018-09-13 $16.65 $17.64 $16.60 $16.70 $13.02 8,515
2018-09-12 $17.29 $17.40 $16.83 $16.83 $13.13 4,344
2018-09-11 $17.70 $18.27 $17.58 $17.60 $13.73 6,404
2018-09-10 $18.30 $18.30 $17.75 $17.85 $13.92 88,285
2018-09-07 $18.43 $18.75 $18.23 $18.23 $14.22 8,707
2018-09-06 $18.51 $18.79 $18.31 $18.31 $14.28 31,830
2018-09-05 $18.57 $18.90 $18.50 $18.52 $14.44 6,812
2018-09-04 $18.80 $18.87 $18.56 $18.57 $14.48 7,549
2018-08-31 $18.69 $19.35 $18.69 $18.86 $14.71 10,462
2018-08-30 $19.23 $19.33 $18.61 $19.33 $15.07 18,856
2018-08-29 $19.23 $19.37 $19.23 $19.30 $15.05 6,042
2018-08-28 $18.96 $19.23 $18.90 $19.23 $15.00 4,036
2018-08-27 $19.00 $19.26 $18.90 $19.15 $14.93 71,862
2018-08-24 $18.79 $18.90 $18.65 $18.90 $14.74 5,210
2018-08-23 $18.62 $18.90 $18.62 $18.80 $14.66 11,036
2018-08-22 $18.90 $18.90 $18.56 $18.90 $14.74 5,142
2018-08-21 $19.20 $19.20 $18.77 $18.90 $14.74 11,800
2018-08-20 $19.26 $19.33 $19.03 $19.03 $14.84 2,998
2018-08-17 $19.37 $19.37 $18.99 $19.25 $15.01 5,190
2018-08-16 $19.40 $19.40 $19.26 $19.26 $15.02 1,549
2018-08-15 $19.34 $19.50 $19.26 $19.26 $15.02 12,587
2018-08-14 $19.50 $19.50 $19.33 $19.34 $15.08 3,911
2018-08-13 $19.80 $19.80 $19.40 $19.41 $15.14 24,399
2018-08-10 $19.99 $19.99 $19.56 $19.85 $15.48 20,694
2018-08-09 $20.27 $20.27 $20.02 $20.12 $15.69 3,921
2018-08-08 $19.99 $20.55 $19.96 $20.08 $15.66 9,432
2018-08-07 $19.99 $20.15 $19.92 $20.15 $15.71 15,403
2018-08-06 $20.10 $20.43 $20.04 $20.32 $15.85 4,205
2018-08-03 $20.02 $20.13 $20.00 $20.13 $15.70 1,679
2018-08-02 $20.02 $20.36 $20.00 $20.13 $15.70 79,106
2018-08-01 $19.97 $20.24 $19.97 $20.24 $15.78 4,694
2018-07-31 $20.58 $20.58 $20.24 $20.38 $15.89 2,592
2018-07-30 $20.15 $20.30 $20.05 $20.30 $15.83 20,103
2018-07-27 $19.85 $20.10 $19.85 $20.10 $15.68 4,425
2018-07-26 $19.98 $19.98 $19.88 $19.90 $15.52 7,977
2018-07-25 $19.98 $20.49 $19.98 $19.98 $15.58 3,087
2018-07-24 $20.00 $20.00 $19.86 $19.99 $15.59 25,355
2018-07-23 $20.05 $20.10 $19.82 $19.99 $15.59 81,947
2018-07-20 $19.75 $20.84 $19.66 $20.05 $15.64 53,082
2018-07-19 $20.01 $20.94 $19.60 $20.94 $16.33 110,988
2018-07-18 $20.35 $20.39 $20.11 $20.19 $15.75 8,614
2018-07-17 $20.60 $20.62 $20.48 $20.54 $16.02 3,281
2018-07-16 $21.08 $21.08 $20.57 $20.66 $16.11 8,126
2018-07-13 $20.62 $20.86 $20.60 $20.86 $16.27 7,644
2018-07-12 $20.60 $20.95 $20.56 $20.95 $16.34 4,352
2018-07-11 $20.71 $20.86 $20.71 $20.86 $16.27 1,270
2018-07-10 $21.26 $21.26 $20.83 $20.89 $16.29 9,702
2018-07-09 $21.14 $21.45 $21.14 $21.40 $16.69 7,251
2018-07-06 $21.20 $21.20 $20.34 $21.14 $16.49 17,679
2018-07-05 $21.19 $21.51 $20.97 $21.25 $16.57 12,889
2018-07-03 $20.80 $21.10 $20.70 $21.10 $16.46 38,536
2018-07-02 $21.21 $21.56 $21.21 $21.30 $16.61 34,593
2018-06-29 $21.50 $21.64 $21.34 $21.60 $16.85 6,950
2018-06-28 $21.14 $21.69 $21.07 $21.69 $16.92 20,430
2018-06-27 $21.37 $21.65 $21.06 $21.12 $16.47 7,982
2018-06-26 $21.14 $21.24 $21.14 $21.23 $16.56 2,639
2018-06-25 $21.08 $21.74 $20.98 $21.22 $16.55 8,018
2018-06-22 $21.15 $21.19 $20.93 $21.06 $16.42 136,393
2018-06-21 $21.31 $21.60 $21.03 $21.05 $16.42 39,738
2018-06-20 $21.27 $21.37 $21.24 $21.37 $16.67 833
2018-06-19 $21.48 $21.48 $20.93 $21.34 $16.64 13,326
2018-06-18 $21.74 $21.74 $21.48 $21.57 $16.82 8,788
2018-06-15 $21.51 $21.62 $21.50 $21.57 $16.82 18,843
2018-06-14 $21.54 $21.60 $21.50 $21.60 $16.85 4,610
2018-06-13 $21.63 $21.75 $21.58 $21.65 $16.88 2,343
2018-06-12 $21.76 $21.80 $21.75 $21.80 $17.00 3,069
2018-06-11 $21.59 $21.68 $21.51 $21.54 $16.80 17,858
2018-06-08 $21.62 $21.71 $21.45 $21.59 $16.84 6,781
2018-06-07 $21.90 $21.90 $21.25 $21.59 $16.84 10,065
2018-06-06 $21.50 $21.89 $21.34 $21.86 $17.05 9,171
2018-06-05 $21.04 $21.20 $21.04 $21.17 $16.51 7,391
2018-06-04 $20.90 $20.90 $20.27 $20.73 $16.17 29,434
2018-06-01 $20.85 $21.38 $20.85 $20.91 $16.31 11,517
2018-05-31 $20.86 $21.23 $20.86 $20.91 $16.31 6,857
2018-05-30 $20.90 $21.13 $20.78 $21.13 $16.48 35,257
2018-05-29 $21.02 $21.17 $20.76 $21.10 $16.46 52,768
2018-05-25 $21.60 $21.65 $21.30 $21.32 $16.63 33,730
2018-05-24 $22.00 $22.54 $21.67 $21.78 $16.99 32,897
2018-05-23 $22.50 $22.66 $22.14 $22.40 $17.47 22,409
2018-05-22 $22.60 $22.73 $22.45 $22.64 $17.66 25,105
2018-05-21 $22.47 $22.81 $22.47 $22.80 $17.78 7,028
2018-05-18 $22.75 $23.15 $22.75 $22.84 $17.81 10,585
2018-05-17 $22.57 $22.69 $22.39 $22.63 $17.65 38,657
2018-05-16 $22.61 $23.48 $22.49 $22.60 $17.63 17,659
2018-05-15 $22.91 $23.28 $22.13 $22.26 $17.36 27,807
2018-05-14 $22.81 $23.25 $22.76 $22.87 $17.84 37,772
2018-05-11 $23.54 $23.58 $22.90 $22.91 $17.87 40,357
2018-05-10 $23.35 $23.59 $23.21 $23.54 $18.36 13,109
2018-05-09 $23.46 $23.57 $23.42 $23.46 $18.30 16,648
2018-05-08 $23.30 $23.55 $23.29 $23.49 $18.32 7,267
2018-05-07 $23.61 $23.65 $23.36 $23.58 $18.39 13,213
2018-05-04 $23.20 $23.77 $23.15 $23.63 $18.43 7,100
2018-05-03 $23.72 $23.72 $23.15 $23.50 $18.33 19,506
2018-05-02 $23.66 $23.93 $23.65 $23.65 $18.44 19,196
2018-05-01 $23.79 $23.80 $23.50 $23.75 $18.52 16,340
2018-04-30 $23.75 $23.75 $23.37 $23.55 $18.37 18,932
2018-04-27 $23.60 $23.84 $23.17 $23.49 $18.32 28,407
2018-04-26 $23.47 $23.60 $22.93 $23.06 $17.98 20,149
2018-04-25 $23.02 $23.58 $22.89 $23.17 $18.07 28,787
2018-04-24 $22.87 $23.07 $22.68 $23.07 $17.99 104,054
2018-04-23 $23.20 $23.72 $22.94 $22.95 $17.90 24,463
2018-04-20 $23.43 $23.43 $22.82 $23.10 $18.02 31,094
2018-04-19 $23.43 $23.77 $23.43 $23.43 $18.27 2,465
2018-04-18 $23.65 $23.84 $23.19 $23.81 $18.57 11,053
2018-04-17 $23.49 $23.81 $23.35 $23.81 $18.57 24,515
2018-04-16 $22.91 $23.51 $22.91 $23.51 $18.33 18,604
2018-04-13 $23.20 $23.22 $22.81 $23.16 $18.06 5,685
2018-04-12 $23.64 $23.65 $22.76 $23.18 $18.08 24,249
2018-04-11 $22.95 $23.23 $22.91 $23.23 $18.12 10,041
2018-04-10 $23.02 $23.32 $22.95 $23.07 $17.99 32,704
2018-04-09 $23.01 $23.71 $22.85 $22.85 $17.82 27,432
2018-04-06 $23.62 $23.69 $23.05 $23.24 $18.12 15,384
2018-04-05 $23.52 $23.93 $23.52 $23.60 $18.41 13,241
2018-04-04 $23.31 $23.71 $23.07 $23.71 $18.49 7,365
2018-04-03 $23.06 $23.19 $23.06 $23.16 $18.06 2,261
2018-04-02 $23.70 $23.74 $23.05 $23.15 $18.05 5,610
2018-03-29 $23.98 $23.98 $23.52 $23.73 $18.51 7,955
2018-03-28 $23.11 $23.46 $23.01 $23.12 $18.03 10,444
2018-03-27 $22.66 $23.25 $22.66 $22.81 $17.79 7,438
2018-03-26 $22.07 $23.83 $22.02 $23.14 $18.05 34,009
2018-03-23 $22.95 $23.05 $22.72 $22.75 $17.74 9,973
2018-03-22 $23.15 $23.15 $22.66 $22.66 $17.67 1,114
2018-03-21 $23.11 $23.61 $22.98 $23.12 $18.03 12,919
2018-03-20 $22.65 $23.17 $22.50 $23.12 $18.03 41,658
2018-03-19 $22.87 $22.88 $22.54 $22.63 $17.65 48,332
2018-03-16 $22.96 $23.00 $22.56 $22.87 $17.84 19,725
2018-03-15 $23.07 $23.40 $22.70 $22.96 $17.91 55,482
2018-03-14 $23.72 $23.73 $23.01 $23.34 $18.20 28,032
2018-03-13 $23.97 $23.99 $23.72 $23.84 $18.59 25,780
2018-03-12 $23.80 $23.95 $23.74 $23.74 $18.51 18,451
2018-03-09 $24.21 $24.35 $23.97 $24.11 $18.80 27,284
2018-03-08 $24.30 $24.31 $23.98 $24.08 $18.78 32,216
2018-03-07 $24.03 $24.04 $23.70 $23.89 $18.63 17,909
2018-03-06 $23.80 $24.25 $23.80 $24.14 $18.83 19,578
2018-03-05 $23.55 $24.25 $23.55 $24.08 $18.78 42,265
2018-03-02 $23.60 $23.98 $23.55 $23.62 $18.42 124,515
2018-03-01 $23.60 $23.84 $23.50 $23.59 $18.40 45,602
2018-02-28 $23.70 $24.25 $23.70 $23.92 $18.65 14,223
2018-02-27 $23.85 $24.11 $23.75 $23.75 $18.52 6,448
2018-02-26 $23.85 $24.00 $23.74 $23.85 $18.60 13,255
2018-02-23 $23.73 $24.10 $23.40 $23.99 $18.71 7,320
2018-02-22 $24.09 $24.15 $23.45 $23.54 $18.36 455,823
2018-02-21 $24.00 $24.34 $24.00 $24.12 $18.81 13,125
2018-02-20 $24.04 $24.35 $24.00 $24.01 $18.72 30,134
2018-02-16 $23.53 $24.18 $23.50 $24.10 $18.79 17,588
2018-02-15 $24.00 $24.00 $23.61 $23.90 $18.64 29,941
2018-02-14 $23.28 $23.99 $23.28 $23.99 $18.71 17,580
2018-02-13 $23.35 $23.36 $22.75 $23.05 $17.98 34,839
2018-02-12 $23.65 $23.95 $23.18 $23.90 $18.64 51,934
2018-02-09 $23.77 $24.34 $23.02 $23.65 $18.44 61,476
2018-02-08 $24.54 $24.65 $23.95 $24.09 $18.79 27,729
2018-02-07 $25.23 $25.72 $24.26 $24.30 $18.95 37,144
2018-02-06 $23.80 $25.85 $23.80 $25.55 $19.93 42,856
2018-02-05 $25.22 $25.65 $24.10 $24.23 $18.90 31,351
2018-02-02 $25.61 $25.99 $25.00 $25.08 $19.56 26,929
2018-02-01 $26.03 $26.09 $25.66 $25.69 $20.03 90,492
2018-01-31 $25.91 $26.15 $25.86 $25.87 $20.18 13,192
2018-01-30 $25.30 $26.06 $25.27 $25.72 $20.06 48,498
2018-01-29 $25.49 $25.90 $25.26 $25.86 $20.17 16,156
2018-01-26 $25.70 $25.80 $25.28 $25.72 $20.06 30,629
2018-01-25 $25.29 $25.50 $24.91 $25.13 $19.60 18,233
2018-01-24 $25.50 $25.80 $24.81 $25.02 $19.51 66,938
2018-01-23 $25.59 $26.35 $25.53 $25.75 $20.08 40,557
2018-01-22 $26.38 $26.42 $25.80 $26.25 $20.47 89,419
2018-01-19 $26.52 $26.87 $26.00 $26.41 $20.60 132,267
2018-01-18 $27.08 $27.10 $26.12 $26.37 $20.57 72,563
2018-01-17 $26.59 $26.94 $26.00 $26.85 $20.94 99,683
2018-01-16 $25.50 $26.03 $25.20 $25.74 $20.07 61,530
2018-01-12 $25.40 $25.50 $25.10 $25.16 $19.62 48,102
2018-01-11 $25.24 $25.97 $25.00 $25.63 $19.99 50,838
2018-01-10 $24.21 $24.92 $24.07 $24.57 $19.16 38,349
2018-01-09 $24.00 $24.10 $23.51 $24.05 $18.76 95,764
2018-01-08 $23.11 $23.80 $23.01 $23.20 $18.09 38,655
2018-01-05 $22.81 $23.05 $22.60 $22.96 $17.91 16,244
2018-01-04 $22.27 $23.17 $22.27 $22.53 $17.57 185,835
2018-01-03 $22.00 $22.55 $21.89 $22.25 $17.35 17,687
2018-01-02 $21.82 $21.85 $21.72 $21.81 $17.01 11,063
2017-12-29 $22.00 $22.05 $21.64 $21.71 $16.93 23,694
2017-12-28 $21.87 $21.87 $21.49 $21.63 $16.87 10,330
2017-12-27 $22.00 $22.07 $21.95 $21.95 $16.79 11,449
2017-12-26 $22.16 $22.60 $22.00 $22.13 $16.93 10,603
2017-12-22 $22.16 $22.16 $21.94 $22.10 $16.91 4,748
2017-12-21 $22.09 $22.15 $21.97 $22.06 $16.88 10,455
2017-12-20 $21.92 $22.16 $21.92 $22.07 $16.89 6,176
2017-12-19 $22.40 $22.40 $21.90 $22.08 $16.89 34,656
2017-12-18 $22.10 $22.10 $21.90 $22.04 $16.86 20,616
2017-12-15 $22.20 $22.35 $22.20 $22.25 $17.02 8,262
2017-12-14 $22.15 $22.35 $22.10 $22.11 $16.92 47,289
2017-12-13 $22.40 $22.44 $22.12 $22.28 $17.05 19,395
2017-12-12 $22.20 $22.40 $22.10 $22.40 $17.14 7,830
2017-12-11 $22.88 $22.88 $22.11 $22.39 $17.13 41,941
2017-12-08 $23.12 $23.12 $22.51 $22.80 $17.44 17,078
2017-12-07 $22.94 $23.26 $22.94 $23.12 $17.69 23,123
2017-12-06 $21.98 $22.88 $21.98 $22.73 $17.39 26,765
2017-12-05 $21.20 $22.10 $21.20 $21.66 $16.57 363,071
2017-12-04 $21.03 $21.16 $20.86 $21.12 $16.16 15,101
2017-12-01 $20.87 $21.18 $20.87 $21.18 $16.21 21,638
2017-11-30 $21.04 $21.20 $21.00 $21.17 $16.20 3,288
2017-11-29 $20.90 $21.05 $20.89 $21.05 $16.11 3,488
2017-11-28 $20.90 $20.90 $20.86 $20.86 $15.96 3,052
2017-11-27 $20.64 $21.07 $20.56 $20.62 $15.78 15,018
2017-11-24 $20.98 $21.02 $20.95 $21.00 $16.07 11,741
2017-11-22 $20.77 $21.01 $20.61 $21.00 $16.07 13,356
2017-11-21 $20.98 $20.98 $20.61 $20.62 $15.78 15,284
2017-11-20 $21.12 $21.12 $20.77 $20.99 $16.06 4,895
2017-11-17 $20.96 $21.00 $20.68 $21.00 $16.07 11,187
2017-11-16 $20.72 $20.90 $20.67 $20.82 $15.93 9,028
2017-11-15 $21.04 $21.12 $20.72 $20.73 $15.86 10,622
2017-11-14 $21.18 $21.19 $21.07 $21.11 $16.15 4,325
2017-11-13 $21.07 $21.18 $21.02 $21.18 $16.21 21,320
2017-11-10 $21.31 $21.31 $21.01 $21.09 $16.14 4,235
2017-11-09 $21.43 $21.50 $21.00 $21.36 $16.34 13,057
2017-11-08 $21.46 $21.64 $21.31 $21.64 $16.56 17,143
2017-11-07 $21.34 $21.34 $21.08 $21.25 $16.26 5,537
2017-11-06 $21.25 $21.41 $21.19 $21.35 $16.34 4,151
2017-11-03 $21.50 $21.83 $21.00 $21.13 $16.17 61,142
2017-11-02 $21.50 $21.95 $21.46 $21.78 $16.66 19,168
2017-11-01 $21.30 $21.63 $21.30 $21.55 $16.49 17,289
2017-10-31 $21.03 $21.29 $20.72 $21.13 $16.17 12,143
2017-10-30 $21.01 $21.55 $21.01 $21.02 $16.08 10,384
2017-10-27 $20.96 $21.50 $20.85 $21.03 $16.09 2,236
2017-10-26 $21.45 $21.45 $20.97 $21.27 $16.27 14,264
2017-10-25 $21.08 $21.29 $20.87 $21.21 $16.23 15,097
2017-10-24 $21.15 $21.44 $20.98 $21.08 $16.13 14,234
2017-10-23 $21.43 $21.71 $20.79 $20.95 $16.03 35,704
2017-10-20 $21.64 $21.89 $21.51 $21.75 $16.64 7,955
2017-10-19 $21.80 $21.89 $21.77 $21.89 $16.75 13,379
2017-10-18 $21.54 $21.91 $21.44 $21.80 $16.68 46,944
2017-10-17 $21.45 $21.54 $21.41 $21.54 $16.48 4,294
2017-10-16 $21.60 $21.60 $21.35 $21.35 $16.34 3,322
2017-10-13 $21.53 $21.59 $21.49 $21.59 $16.52 3,135
2017-10-12 $21.50 $21.60 $21.37 $21.49 $16.44 2,738
2017-10-11 $21.40 $21.50 $21.18 $21.50 $16.45 2,910
2017-10-10 $21.66 $21.80 $21.52 $21.60 $16.53 8,855
2017-10-09 $21.25 $21.77 $21.20 $21.57 $16.50 10,563
2017-10-06 $21.07 $21.20 $21.01 $21.19 $16.21 14,198
2017-10-05 $21.24 $21.24 $20.87 $21.01 $16.08 13,518
2017-10-04 $20.92 $21.03 $20.85 $20.87 $15.97 4,599
2017-10-03 $21.03 $21.30 $20.97 $21.00 $16.07 14,019
2017-10-02 $20.97 $21.39 $20.90 $21.37 $16.35 21,980
2017-09-29 $20.71 $21.27 $20.65 $21.15 $16.18 13,524
2017-09-28 $20.47 $20.65 $20.38 $20.51 $15.69 11,022
2017-09-27 $20.47 $20.67 $20.34 $20.36 $15.58 4,607
2017-09-26 $20.74 $20.74 $20.67 $20.67 $15.82 3,677
2017-09-25 $20.81 $20.99 $20.80 $20.80 $15.91 8,455
2017-09-22 $20.63 $21.19 $20.63 $20.93 $16.01 10,122
2017-09-21 $20.40 $20.62 $20.30 $20.61 $15.77 10,849
2017-09-20 $20.34 $20.39 $20.10 $20.19 $15.45 19,008
2017-09-19 $20.18 $20.39 $20.05 $20.20 $15.46 18,737
2017-09-18 $20.60 $20.60 $20.20 $20.34 $15.56 30,310
2017-09-15 $20.80 $20.89 $20.32 $20.63 $15.78 5,594
2017-09-14 $20.85 $20.99 $20.81 $20.86 $15.96 5,412
2017-09-13 $21.03 $21.11 $20.85 $20.91 $16.00 16,239
2017-09-12 $21.29 $21.39 $21.03 $21.03 $16.09 4,341
2017-09-11 $21.30 $21.35 $21.03 $21.27 $16.27 5,810
2017-09-08 $21.14 $21.29 $21.13 $21.29 $16.29 3,681
2017-09-07 $21.02 $21.31 $21.02 $21.06 $16.11 6,659
2017-09-06 $20.89 $21.45 $20.20 $21.20 $16.22 31,474
2017-09-05 $20.75 $21.18 $20.64 $20.66 $15.81 22,662
2017-09-01 $21.30 $21.32 $21.15 $21.23 $16.24 21,762
2017-08-31 $21.04 $21.48 $20.93 $21.48 $16.43 14,188
2017-08-30 $21.00 $21.35 $20.85 $20.98 $16.05 38,867
2017-08-29 $21.21 $21.21 $20.93 $21.19 $16.21 45,937
2017-08-28 $21.40 $21.56 $20.97 $21.04 $16.10 28,528
2017-08-25 $21.37 $21.37 $20.82 $21.30 $16.30 43,230
2017-08-24 $21.48 $21.96 $21.25 $21.37 $16.35 13,863
2017-08-23 $21.71 $21.92 $21.26 $21.40 $16.37 12,103
2017-08-22 $21.47 $21.96 $21.47 $21.65 $16.56 17,676
2017-08-21 $21.33 $21.94 $21.33 $21.80 $16.68 9,911
2017-08-18 $21.23 $21.50 $21.00 $21.32 $16.31 9,615
2017-08-17 $21.12 $21.49 $20.83 $20.83 $15.94 15,414
2017-08-16 $21.21 $21.49 $21.02 $21.12 $16.16 27,700
2017-08-15 $21.60 $21.64 $21.07 $21.40 $16.37 37,022
2017-08-14 $21.85 $22.10 $21.74 $21.96 $16.80 21,861
2017-08-11 $21.44 $21.95 $21.44 $21.60 $16.53 33,615
2017-08-10 $22.05 $22.05 $21.32 $21.45 $16.41 117,049
2017-08-09 $21.94 $22.25 $21.94 $22.05 $16.87 34,166
2017-08-08 $21.79 $22.25 $21.56 $22.00 $16.83 21,352
2017-08-07 $21.20 $21.80 $21.20 $21.80 $16.68 15,739
2017-08-04 $21.03 $21.23 $20.41 $21.00 $16.07 28,740
2017-08-03 $20.70 $21.49 $20.70 $21.03 $16.09 25,356
2017-08-02 $20.65 $20.65 $20.22 $20.63 $15.78 32,575
2017-08-01 $20.64 $20.65 $20.51 $20.51 $15.69 5,014
2017-07-31 $20.81 $20.89 $20.16 $20.63 $15.78 125,863
2017-07-28 $20.80 $21.00 $20.80 $20.90 $15.99 14,983
2017-07-27 $20.25 $20.98 $20.22 $20.83 $15.94 35,469
2017-07-26 $19.90 $20.08 $19.89 $20.07 $15.36 28,916
2017-07-25 $19.90 $19.90 $19.51 $19.80 $15.15 15,816
2017-07-24 $19.49 $19.88 $19.49 $19.80 $15.15 15,441
2017-07-21 $19.50 $19.50 $19.30 $19.45 $14.88 4,555
2017-07-20 $19.37 $19.37 $19.33 $19.36 $14.81 5,799
2017-07-19 $19.32 $19.37 $19.32 $19.35 $14.81 9,643
2017-07-18 $19.32 $19.37 $19.30 $19.31 $14.77 8,000
2017-07-17 $19.37 $19.37 $19.31 $19.32 $14.78 22,553
2017-07-14 $19.37 $19.37 $19.20 $19.33 $14.79 25,006
2017-07-13 $18.80 $19.37 $18.73 $19.08 $14.60 39,878
2017-07-12 $18.50 $18.79 $18.32 $18.52 $14.17 35,520
2017-07-11 $18.39 $18.50 $18.35 $18.35 $14.04 12,972
2017-07-10 $17.81 $18.20 $17.81 $18.20 $13.92 6,188
2017-07-07 $18.20 $18.20 $17.71 $18.09 $13.84 22,052
2017-07-06 $18.14 $18.29 $18.01 $18.24 $13.96 13,661
2017-07-05 $18.66 $18.66 $17.85 $17.96 $13.74 18,895
2017-07-03 $18.80 $18.92 $18.11 $18.36 $14.05 30,152
2017-06-30 $18.64 $18.96 $18.39 $18.80 $14.38 27,484
2017-06-29 $18.60 $18.80 $17.64 $18.64 $14.26 36,127
2017-06-28 $18.10 $18.81 $18.10 $18.51 $14.16 27,322
2017-06-27 $18.19 $18.19 $17.79 $18.08 $13.83 22,767
2017-06-26 $17.90 $18.19 $17.72 $18.19 $13.92 37,744
2017-06-23 $18.21 $18.64 $17.85 $18.03 $13.80 39,662
2017-06-22 $18.39 $18.60 $18.07 $18.31 $14.01 47,611
2017-06-21 $19.56 $19.56 $18.53 $18.86 $14.43 50,708
2017-06-20 $19.70 $19.70 $19.00 $19.36 $14.81 42,598
2017-06-19 $19.42 $19.70 $19.07 $19.60 $15.00 40,601
2017-06-16 $18.64 $19.96 $18.64 $19.69 $15.07 22,114
2017-06-15 $19.48 $19.80 $19.48 $19.57 $14.97 30,417
2017-06-14 $19.20 $19.72 $19.10 $19.60 $15.00 52,238
2017-06-13 $19.04 $19.28 $18.98 $19.10 $14.61 31,967
2017-06-12 $18.68 $19.10 $18.57 $18.82 $14.40 148,961
2017-06-09 $18.40 $18.68 $18.25 $18.47 $14.13 11,781
2017-06-08 $18.41 $18.55 $18.15 $18.19 $13.92 18,352
2017-06-07 $18.25 $18.67 $18.15 $18.29 $14.00 30,160
2017-06-06 $18.29 $18.29 $17.93 $18.24 $13.96 50,068
2017-06-05 $17.65 $18.68 $17.65 $18.24 $13.96 154,385
2017-06-02 $16.70 $17.74 $16.63 $17.49 $13.38 54,189
2017-06-01 $16.24 $16.55 $16.24 $16.55 $12.66 21,474
2017-05-31 $16.55 $16.55 $15.99 $16.08 $12.30 63,700
2017-05-30 $16.31 $16.48 $16.19 $16.41 $12.55 35,977
2017-05-26 $16.00 $16.25 $15.80 $16.20 $12.40 26,252
2017-05-25 $15.42 $15.70 $15.42 $15.66 $11.98 18,207
2017-05-24 $15.45 $15.64 $15.45 $15.57 $11.91 7,585
2017-05-23 $15.67 $15.67 $15.50 $15.50 $11.86 6,620
2017-05-22 $15.55 $15.76 $15.50 $15.54 $11.89 43,401
2017-05-19 $15.41 $15.49 $15.31 $15.37 $11.76 40,853
2017-05-18 $15.42 $15.60 $15.30 $15.49 $11.85 36,525
2017-05-17 $15.54 $15.79 $15.23 $15.26 $11.68 55,930
2017-05-16 $15.60 $15.78 $15.20 $15.54 $11.89 53,646
2017-05-15 $16.15 $16.15 $15.55 $15.70 $12.01 95,571
2017-05-12 $16.09 $16.26 $15.70 $16.11 $12.33 27,979
2017-05-11 $15.97 $16.23 $15.94 $15.97 $12.22 67,652
2017-05-10 $15.28 $15.68 $15.03 $15.52 $11.87 71,915
2017-05-09 $15.06 $15.06 $14.71 $14.85 $11.36 61,071
2017-05-08 $14.75 $15.05 $14.65 $14.66 $11.22 54,458
2017-05-05 $15.36 $15.85 $14.80 $14.85 $11.36 253,301
2017-05-04 $16.90 $16.94 $16.62 $16.71 $12.79 31,381
2017-05-03 $16.56 $16.97 $16.53 $16.70 $12.78 78,840
2017-05-02 $16.51 $16.82 $16.40 $16.73 $12.80 140,698
2017-05-01 $16.44 $16.44 $16.32 $16.34 $12.50 19,455
2017-04-28 $16.07 $16.27 $16.00 $16.09 $12.31 7,362
2017-04-27 $16.29 $16.34 $16.07 $16.26 $12.44 35,439
2017-04-26 $16.20 $16.20 $15.99 $16.10 $12.32 10,228
2017-04-25 $16.07 $16.37 $15.85 $16.19 $12.39 34,256
2017-04-24 $15.75 $15.93 $15.69 $15.86 $12.13 15,416
2017-04-21 $16.05 $16.05 $15.79 $15.79 $12.08 10,798
2017-04-20 $15.88 $16.09 $15.67 $16.01 $12.25 31,599
2017-04-19 $15.68 $15.95 $15.68 $15.73 $12.04 13,834
2017-04-18 $16.00 $16.00 $15.67 $15.75 $12.05 5,155
2017-04-17 $15.70 $15.91 $15.70 $15.91 $12.17 14,567
2017-04-13 $15.60 $15.79 $15.60 $15.67 $11.99 9,593
2017-04-12 $15.70 $15.78 $15.51 $15.55 $11.90 41,495
2017-04-11 $15.73 $15.80 $15.55 $15.59 $11.93 77,287
2017-04-10 $16.08 $16.08 $15.71 $15.72 $12.03 61,836
2017-04-07 $16.06 $16.21 $16.05 $16.08 $12.30 20,447
2017-04-06 $16.05 $16.32 $16.01 $16.28 $12.45 60,112
2017-04-05 $15.90 $16.08 $15.82 $16.00 $12.24 44,068
2017-04-04 $15.80 $15.86 $15.72 $15.79 $12.08 5,804
2017-04-03 $15.96 $15.96 $15.70 $15.81 $12.10 14,099
2017-03-31 $16.10 $16.10 $15.60 $15.91 $12.17 18,954
2017-03-30 $16.02 $16.10 $15.97 $16.08 $12.30 12,003
2017-03-29 $15.73 $15.98 $15.72 $15.90 $12.17 14,371
2017-03-28 $15.90 $16.05 $15.83 $15.84 $12.12 7,971
2017-03-27 $15.80 $16.09 $15.80 $16.08 $12.30 38,283
2017-03-24 $15.82 $15.82 $15.65 $15.79 $12.08 19,139
2017-03-23 $15.73 $15.84 $15.73 $15.81 $12.10 11,813
2017-03-22 $15.80 $15.83 $15.60 $15.60 $11.94 26,281
2017-03-21 $16.01 $16.14 $15.78 $15.79 $12.08 49,083
2017-03-20 $16.35 $16.43 $16.07 $16.08 $12.30 37,800
2017-03-17 $15.97 $16.23 $15.94 $16.03 $12.26 47,574
2017-03-16 $16.00 $16.05 $15.66 $15.88 $12.15 47,266
2017-03-15 $3.97 $4.00 $3.96 $3.97 $12.14 34,893
2017-03-14 $3.91 $3.98 $3.91 $3.97 $12.15 12,304
2017-03-13 $3.90 $4.00 $3.90 $3.91 $11.97 21,960
2017-03-10 $3.98 $3.98 $3.88 $3.90 $11.94 28,658
2017-03-09 $4.00 $4.00 $3.90 $3.90 $11.94 36,357
2017-03-08 $4.01 $4.02 $3.94 $3.96 $12.12 26,684
2017-03-07 $3.90 $3.96 $3.90 $3.94 $12.04 48,132
2017-03-06 $3.89 $3.92 $3.85 $3.87 $11.84 30,927
2017-03-03 $3.84 $3.91 $3.82 $3.84 $11.75 11,488
2017-03-02 $3.82 $3.82 $3.79 $3.82 $11.69 26,293
2017-03-01 $3.86 $3.87 $3.81 $3.82 $11.69 33,449
2017-02-28 $3.89 $3.89 $3.83 $3.86 $11.81 33,368
2017-02-27 $3.89 $3.90 $3.86 $3.86 $11.81 23,267
2017-02-24 $3.89 $3.94 $3.83 $3.85 $11.78 41,505
2017-02-23 $3.95 $3.96 $3.86 $3.89 $11.91 58,049
2017-02-22 $3.93 $3.93 $3.85 $3.92 $11.98 30,627
2017-02-21 $3.95 $3.95 $3.87 $3.89 $11.91 41,063
2017-02-17 $3.90 $3.93 $3.84 $3.88 $11.86 32,813
2017-02-16 $3.88 $3.90 $3.83 $3.84 $11.75 26,700
2017-02-15 $3.86 $3.90 $3.82 $3.83 $11.72 26,841
2017-02-14 $3.89 $3.94 $3.85 $3.85 $11.78 25,612
2017-02-13 $4.00 $4.04 $3.90 $3.91 $11.97 18,419
2017-02-10 $4.02 $4.02 $3.96 $3.96 $12.12 30,912
2017-02-09 $3.98 $4.03 $3.90 $4.00 $12.24 29,903
2017-02-08 $3.99 $4.09 $3.97 $3.98 $12.18 24,198
2017-02-07 $4.05 $4.07 $3.99 $3.99 $12.21 31,573
2017-02-06 $4.09 $4.11 $4.06 $4.08 $12.47 23,598
2017-02-03 $4.13 $4.14 $4.06 $4.11 $12.58 70,909
2017-02-02 $4.18 $4.18 $4.13 $4.14 $12.67 42,389
2017-02-01 $4.22 $4.23 $4.18 $4.18 $12.79 16,873
2017-01-31 $4.20 $4.21 $4.18 $4.18 $12.79 66,780
2017-01-30 $4.28 $4.28 $4.21 $4.23 $12.95 27,703
2017-01-27 $4.27 $4.28 $4.25 $4.26 $13.03 4,398
2017-01-26 $4.25 $4.28 $4.25 $4.27 $13.07 15,681
2017-01-25 $4.21 $4.28 $4.19 $4.22 $12.92 49,135
2017-01-24 $4.22 $4.25 $4.17 $4.18 $12.79 34,183
2017-01-23 $4.24 $4.25 $4.18 $4.22 $12.92 26,008
2017-01-20 $4.20 $4.20 $4.15 $4.20 $12.85 35,850
2017-01-19 $4.17 $4.20 $4.14 $4.15 $12.70 32,686
2017-01-18 $4.21 $4.24 $4.17 $4.18 $12.80 21,393
2017-01-17 $4.21 $4.25 $4.18 $4.21 $12.88 14,179
2017-01-13 $4.17 $4.22 $4.15 $4.15 $12.70 13,381
2017-01-12 $4.22 $4.22 $4.15 $4.16 $12.74 7,966
2017-01-11 $4.22 $4.22 $4.18 $4.19 $12.82 6,453
2017-01-10 $4.24 $4.25 $4.19 $4.19 $12.82 9,307
2017-01-09 $4.20 $4.25 $4.18 $4.20 $12.85 18,379
2017-01-06 $4.14 $4.22 $4.11 $4.15 $12.70 26,007
2017-01-05 $4.15 $4.17 $4.12 $4.14 $12.67 21,472
2017-01-04 $4.20 $4.20 $4.11 $4.12 $12.61 31,116
2017-01-03 $4.29 $4.29 $4.18 $4.18 $12.80 17,998
2016-12-30 $4.26 $4.37 $4.24 $4.26 $13.04 51,278
2016-12-29 $4.28 $4.29 $4.25 $4.28 $13.10 17,597
2016-12-28 $4.26 $4.30 $4.19 $4.24 $12.98 41,878
2016-12-27 $4.35 $4.43 $4.31 $4.33 $12.93 32,170
2016-12-23 $4.36 $4.40 $4.27 $4.30 $12.84 15,476
2016-12-22 $4.38 $4.43 $4.30 $4.36 $13.02 17,157
2016-12-21 $4.37 $4.44 $4.31 $4.40 $13.13 5,807
2016-12-20 $4.43 $4.43 $4.38 $4.39 $13.11 5,825
2016-12-19 $4.39 $4.47 $4.39 $4.43 $13.23 8,232
2016-12-16 $4.47 $4.49 $4.29 $4.40 $13.13 34,601
2016-12-15 $4.40 $4.45 $4.33 $4.42 $13.20 25,957
2016-12-14 $4.31 $4.40 $4.31 $4.40 $13.14 16,059
2016-12-13 $4.36 $4.40 $4.30 $4.31 $12.87 19,094
2016-12-12 $4.39 $4.45 $4.30 $4.36 $13.02 14,484
2016-12-09 $4.35 $4.37 $4.30 $4.37 $13.05 18,067
2016-12-08 $4.38 $4.41 $4.30 $4.34 $12.96 12,111
2016-12-07 $4.35 $4.41 $4.35 $4.40 $13.14 13,831
2016-12-06 $4.36 $4.44 $4.30 $4.35 $12.99 10,276
2016-12-05 $4.36 $4.46 $4.36 $4.37 $13.05 8,838
2016-12-02 $4.35 $4.40 $4.30 $4.36 $13.02 24,513
2016-12-01 $4.33 $4.35 $4.25 $4.27 $12.77 9,949
2016-11-30 $4.30 $4.35 $4.25 $4.31 $12.87 12,547
2016-11-29 $4.30 $4.30 $4.21 $4.25 $12.69 10,156
2016-11-28 $4.33 $4.34 $4.26 $4.32 $12.90 17,631
2016-11-25 $4.26 $4.30 $4.25 $4.26 $12.72 5,955
2016-11-23 $4.32 $4.33 $4.30 $4.30 $12.84 5,467
2016-11-22 $4.36 $4.43 $4.33 $4.33 $12.93 10,306
2016-11-21 $4.40 $4.41 $4.36 $4.36 $13.02 10,715
2016-11-18 $4.39 $4.43 $4.31 $4.35 $12.99 3,025
2016-11-17 $4.33 $4.44 $4.33 $4.39 $13.11 13,969
2016-11-16 $4.35 $4.43 $4.33 $4.34 $12.96 4,201
2016-11-15 $4.41 $4.56 $4.30 $4.37 $13.07 9,859
2016-11-14 $4.30 $4.61 $4.30 $4.41 $13.18 14,584
2016-11-11 $4.36 $4.37 $4.30 $4.30 $12.86 27,322
2016-11-10 $4.43 $4.49 $4.36 $4.42 $13.20 5,161
2016-11-09 $4.49 $4.73 $4.46 $4.46 $13.32 20,160
2016-11-08 $4.55 $4.56 $4.43 $4.54 $13.56 20,601
2016-11-07 $4.50 $4.64 $4.46 $4.47 $13.35 14,409
2016-11-04 $4.52 $4.57 $4.41 $4.50 $13.44 21,279
2016-11-03 $4.50 $4.51 $4.34 $4.42 $13.20 17,121
2016-11-02 $4.61 $4.70 $4.42 $4.50 $13.44 28,093
2016-11-01 $4.64 $4.79 $4.61 $4.61 $13.77 7,118
2016-10-31 $4.68 $4.71 $4.52 $4.59 $13.71 22,676
2016-10-28 $4.55 $4.70 $4.50 $4.60 $13.74 10,733
2016-10-27 $4.70 $4.81 $4.50 $4.53 $13.53 63,653
2016-10-26 $4.80 $4.85 $4.61 $4.70 $14.04 82,287
2016-10-25 $4.49 $4.82 $4.29 $4.76 $14.21 112,107
2016-10-24 $4.54 $4.60 $4.50 $4.57 $13.65 13,589
2016-10-21 $4.38 $4.54 $4.38 $4.45 $13.29 5,115
2016-10-20 $4.39 $4.53 $4.39 $4.42 $13.20 2,880
2016-10-19 $4.55 $4.58 $4.45 $4.54 $13.56 10,018
2016-10-18 $4.48 $4.55 $4.39 $4.53 $13.53 11,731
2016-10-17 $4.59 $4.67 $4.38 $4.48 $13.38 9,666
2016-10-14 $4.60 $4.68 $4.53 $4.54 $13.56 3,366
2016-10-13 $4.50 $4.58 $4.50 $4.52 $13.50 23,812
2016-10-12 $4.63 $4.73 $4.52 $4.60 $13.74 3,267
2016-10-11 $4.58 $4.60 $4.46 $4.57 $13.65 10,345
2016-10-10 $4.63 $4.73 $4.58 $4.59 $13.71 10,800
2016-10-07 $4.71 $4.75 $4.64 $4.64 $13.86 4,228
2016-10-06 $4.70 $4.75 $4.64 $4.66 $13.92 13,407
2016-10-05 $4.80 $4.80 $4.65 $4.73 $14.13 11,236
2016-10-04 $4.82 $4.84 $4.79 $4.80 $14.34 5,761
2016-10-03 $4.81 $4.87 $4.76 $4.79 $14.31 16,871
2016-09-30 $4.77 $4.79 $4.72 $4.76 $14.21 10,544
2016-09-29 $4.80 $4.81 $4.74 $4.77 $14.25 17,261
2016-09-28 $4.81 $4.81 $4.65 $4.77 $14.25 6,922
2016-09-27 $4.71 $4.83 $4.70 $4.82 $14.40 26,341
2016-09-26 $4.74 $4.76 $4.68 $4.71 $14.07 2,320
2016-09-23 $4.77 $4.77 $4.64 $4.68 $13.98 8,159
2016-09-22 $4.70 $4.83 $4.63 $4.78 $14.28 22,011
2016-09-21 $4.65 $4.74 $4.64 $4.70 $14.04 4,213
2016-09-20 $4.75 $4.75 $4.62 $4.64 $13.86 4,371
2016-09-19 $4.76 $4.76 $4.60 $4.62 $13.80 9,114
2016-09-16 $4.76 $4.76 $4.59 $4.76 $14.22 15,921
2016-09-15 $4.66 $4.83 $4.64 $4.77 $14.25 23,141
2016-09-14 $4.65 $4.70 $4.54 $4.67 $13.95 14,274
2016-09-13 $4.65 $4.70 $4.53 $4.53 $13.54 8,449
2016-09-12 $4.74 $4.74 $4.58 $4.62 $13.80 8,789
2016-09-09 $4.78 $4.86 $4.60 $4.61 $13.77 27,688
2016-09-08 $4.80 $4.85 $4.72 $4.85 $14.49 25,653
2016-09-07 $4.78 $4.87 $4.75 $4.80 $14.34 39,297
2016-09-06 $4.70 $4.80 $4.67 $4.74 $14.16 37,323
2016-09-02 $4.57 $4.69 $4.57 $4.65 $13.89 36,646
2016-09-01 $4.55 $4.68 $4.51 $4.57 $13.65 21,983
2016-08-31 $4.64 $4.81 $4.52 $4.52 $13.50 24,834
2016-08-30 $4.50 $4.60 $4.43 $4.57 $13.65 34,855
2016-08-29 $4.50 $4.58 $4.47 $4.53 $13.53 25,752
2016-08-26 $4.45 $4.60 $4.45 $4.52 $13.50 24,274
2016-08-25 $4.40 $4.51 $4.20 $4.40 $13.14 54,821
2016-08-24 $4.45 $4.50 $4.37 $4.37 $13.05 28,254
2016-08-23 $4.49 $4.54 $4.45 $4.51 $13.47 24,281
2016-08-22 $4.34 $4.49 $4.28 $4.44 $13.26 25,285
2016-08-19 $4.27 $4.34 $4.22 $4.29 $12.81 36,590
2016-08-18 $4.25 $4.27 $4.13 $4.20 $12.54 120,044
2016-08-17 $4.41 $4.47 $4.36 $4.42 $13.20 37,336
2016-08-16 $4.39 $4.61 $4.35 $4.41 $13.17 30,700
2016-08-15 $4.53 $4.56 $4.37 $4.39 $13.11 34,952
2016-08-12 $4.39 $4.48 $4.37 $4.47 $13.35 32,012
2016-08-11 $4.39 $4.48 $4.32 $4.46 $13.32 38,802
2016-08-10 $4.36 $4.44 $4.31 $4.44 $13.26 12,961
2016-08-09 $4.35 $4.41 $4.26 $4.30 $12.84 23,230
2016-08-08 $4.48 $4.48 $4.37 $4.42 $13.20 13,760
2016-08-05 $4.43 $4.46 $4.36 $4.43 $13.23 9,942
2016-08-04 $4.42 $4.46 $4.33 $4.43 $13.23 13,901
2016-08-03 $4.41 $4.45 $4.37 $4.40 $13.14 26,881
2016-08-02 $4.40 $4.49 $4.39 $4.41 $13.17 7,258
2016-08-01 $4.50 $4.55 $4.41 $4.41 $13.18 24,966
2016-07-29 $4.51 $4.59 $4.48 $4.50 $13.44 19,780
2016-07-28 $4.52 $4.63 $4.46 $4.59 $13.71 39,757
2016-07-27 $4.59 $4.65 $4.53 $4.60 $13.74 22,917
2016-07-26 $4.58 $4.65 $4.47 $4.56 $13.62 44,411
2016-07-25 $4.51 $4.64 $4.43 $4.55 $13.59 48,638
2016-07-22 $4.75 $4.75 $4.52 $4.55 $13.59 59,780
2016-07-21 $4.85 $5.00 $4.71 $4.79 $14.31 36,113
2016-07-20 $5.07 $5.07 $4.81 $4.83 $14.43 47,684
2016-07-19 $5.04 $5.13 $5.03 $5.10 $15.23 11,066
2016-07-18 $5.14 $5.18 $4.93 $5.04 $15.04 41,164
2016-07-15 $5.28 $5.36 $5.10 $5.14 $15.35 21,457
2016-07-14 $5.24 $5.45 $5.21 $5.28 $15.77 9,071
2016-07-13 $5.36 $5.46 $5.26 $5.27 $15.74 10,802
2016-07-12 $5.34 $5.49 $5.28 $5.32 $15.89 16,678
2016-07-11 $5.45 $5.53 $5.26 $5.33 $15.92 10,701
2016-07-08 $5.35 $5.50 $5.26 $5.43 $16.22 23,270
2016-07-07 $5.39 $5.42 $5.26 $5.26 $15.71 22,358
2016-07-06 $5.39 $5.42 $5.29 $5.37 $16.04 8,477
2016-07-05 $5.58 $5.58 $5.30 $5.32 $15.89 22,822
2016-07-01 $5.44 $5.58 $5.37 $5.40 $16.13 16,968
2016-06-30 $5.59 $5.71 $5.39 $5.39 $16.10 14,707
2016-06-29 $5.61 $5.79 $5.53 $5.57 $16.64 22,780
2016-06-28 $5.85 $5.85 $5.54 $5.59 $16.70 36,109
2016-06-27 $5.85 $5.95 $5.62 $5.86 $17.50 56,226
2016-06-24 $5.70 $5.89 $5.60 $5.79 $17.29 64,761
2016-06-23 $5.83 $5.90 $5.72 $5.83 $17.41 52,582
2016-06-22 $5.80 $5.85 $5.60 $5.70 $17.02 24,456
2016-06-21 $5.60 $5.79 $5.56 $5.68 $16.96 78,474
2016-06-20 $5.69 $5.69 $5.43 $5.51 $16.46 66,299
2016-06-17 $5.43 $5.50 $5.30 $5.37 $16.04 28,155
2016-06-16 $5.96 $6.37 $5.37 $5.40 $16.13 84,617
2016-06-15 $6.84 $6.84 $5.78 $5.91 $17.65 324,020
2016-06-14 $6.77 $7.16 $6.75 $6.75 $20.16 8,483
2016-06-13 $6.88 $6.98 $6.82 $6.88 $20.55 8,852
2016-06-10 $7.02 $7.10 $6.90 $6.95 $20.76 23,063
2016-06-09 $7.15 $7.16 $6.95 $7.11 $21.24 7,625
2016-06-08 $6.97 $7.05 $6.96 $7.01 $20.94 11,104
2016-06-07 $6.91 $7.00 $6.89 $7.00 $20.91 9,624
2016-06-06 $7.05 $7.15 $6.96 $6.99 $20.88 24,439
2016-06-03 $6.94 $7.20 $6.88 $7.00 $20.91 23,904
2016-06-02 $6.90 $6.99 $6.83 $6.93 $20.70 29,673
2016-06-01 $6.76 $6.92 $6.69 $6.81 $20.34 27,076
2016-05-31 $7.25 $7.30 $6.83 $6.93 $20.70 11,822
2016-05-27 $7.45 $7.64 $7.25 $7.39 $22.07 26,503
2016-05-26 $7.18 $7.48 $7.18 $7.38 $22.04 26,394
2016-05-25 $6.91 $7.18 $6.91 $7.11 $21.24 29,405
2016-05-24 $6.78 $6.80 $6.65 $6.80 $20.31 4,500
2016-05-23 $6.72 $6.80 $6.69 $6.70 $20.01 2,705
2016-05-20 $6.80 $6.94 $6.70 $6.80 $20.31 33,534
2016-05-19 $6.61 $6.84 $6.52 $6.75 $20.16 25,918
2016-05-18 $6.71 $6.82 $6.40 $6.54 $19.53 44,771
2016-05-17 $6.78 $6.87 $6.70 $6.72 $20.07 17,594
2016-05-16 $6.85 $7.00 $6.59 $6.76 $20.19 60,774
2016-05-13 $6.80 $6.90 $6.41 $6.41 $19.15 61,151
2016-05-12 $6.68 $6.69 $6.48 $6.69 $19.98 20,162
2016-05-11 $6.54 $6.74 $6.49 $6.51 $19.44 80,696
2016-05-10 $6.56 $6.69 $6.52 $6.61 $19.74 42,775
2016-05-09 $6.41 $6.59 $6.31 $6.51 $19.44 17,124
2016-05-06 $6.51 $6.51 $6.38 $6.39 $19.09 5,517
2016-05-05 $6.46 $6.57 $6.32 $6.38 $19.06 17,087
2016-05-04 $6.50 $6.62 $6.41 $6.49 $19.38 8,421
2016-05-03 $6.31 $6.50 $6.30 $6.45 $19.26 24,206
2016-05-02 $6.35 $6.39 $6.25 $6.39 $19.09 7,944
2016-04-29 $6.17 $6.39 $6.17 $6.37 $19.03 6,919
2016-04-28 $6.15 $6.24 $6.15 $6.20 $18.52 4,569
2016-04-27 $6.21 $6.28 $6.11 $6.17 $18.43 19,805
2016-04-26 $6.33 $6.33 $6.18 $6.21 $18.55 12,529
2016-04-25 $6.28 $6.36 $6.08 $6.20 $18.52 30,755
2016-04-22 $6.15 $6.25 $6.09 $6.21 $18.55 10,892
2016-04-21 $6.11 $6.28 $6.04 $6.15 $18.37 16,645
2016-04-20 $6.12 $6.25 $6.03 $6.18 $18.46 22,659
2016-04-19 $5.96 $6.17 $5.94 $6.09 $18.19 26,957
2016-04-18 $6.01 $6.13 $5.92 $6.00 $17.92 29,118
2016-04-15 $6.11 $6.11 $6.00 $6.01 $17.95 4,663
2016-04-14 $6.06 $6.15 $6.04 $6.05 $18.07 9,592
2016-04-13 $6.09 $6.09 $6.01 $6.01 $17.95 1,061
2016-04-12 $6.00 $6.12 $5.99 $5.99 $17.89 60,033
2016-04-11 $6.03 $6.12 $5.93 $6.01 $17.95 18,170
2016-04-08 $6.08 $6.13 $6.03 $6.03 $18.01 1,433
2016-04-07 $6.08 $6.17 $5.92 $5.94 $17.74 8,106
2016-04-06 $6.10 $6.10 $6.00 $6.09 $18.19 10,285
2016-04-05 $5.98 $6.08 $5.96 $5.97 $17.83 7,570
2016-04-04 $6.14 $6.15 $6.02 $6.03 $18.01 11,805
2016-04-01 $6.12 $6.24 $6.11 $6.20 $18.52 10,443
2016-03-31 $6.21 $6.21 $6.01 $6.10 $18.22 14,945
2016-03-30 $6.38 $6.38 $6.06 $6.07 $18.13 24,267
2016-03-29 $6.26 $6.43 $6.23 $6.37 $19.03 10,061
2016-03-28 $6.30 $6.35 $6.20 $6.26 $18.70 5,090
2016-03-24 $6.22 $6.43 $6.20 $6.40 $19.12 20,894
2016-03-23 $6.30 $6.32 $6.11 $6.25 $18.67 31,926
2016-03-22 $6.32 $6.36 $6.13 $6.25 $18.67 13,086
2016-03-21 $6.23 $6.27 $6.11 $6.24 $18.64 22,437
2016-03-18 $6.12 $6.49 $6.12 $6.16 $18.40 12,725
2016-03-17 $6.24 $6.24 $6.00 $6.10 $18.22 19,787
2016-03-16 $6.21 $6.32 $6.12 $6.24 $18.62 18,635
2016-03-15 $6.29 $6.30 $6.18 $6.18 $18.46 7,153
2016-03-14 $6.42 $6.42 $6.27 $6.38 $19.06 26,444
2016-03-11 $6.33 $6.55 $6.28 $6.38 $19.06 17,828
2016-03-10 $6.19 $6.28 $6.11 $6.23 $18.61 30,786
2016-03-09 $6.19 $6.20 $6.05 $6.17 $18.43 20,148
2016-03-08 $6.11 $6.19 $6.01 $6.19 $18.49 7,065
2016-03-07 $6.16 $6.20 $6.04 $6.19 $18.49 6,404
2016-03-04 $6.08 $6.20 $6.03 $6.12 $18.28 134,647
2016-03-03 $6.12 $6.15 $5.97 $6.01 $17.95 17,102
2016-03-02 $6.06 $6.19 $5.80 $6.02 $17.98 44,151
2016-03-01 $5.99 $6.14 $5.92 $6.11 $18.25 26,452
2016-02-29 $5.98 $5.99 $5.85 $5.97 $17.83 7,936
2016-02-26 $5.88 $5.95 $5.70 $5.90 $17.62 33,740
2016-02-25 $5.75 $5.83 $5.72 $5.80 $17.32 1,674
2016-02-24 $5.75 $5.87 $5.64 $5.67 $16.94 14,087
2016-02-23 $5.80 $5.90 $5.67 $5.69 $16.99 25,761
2016-02-22 $5.96 $5.97 $5.71 $5.82 $17.38 21,025
2016-02-19 $5.90 $5.91 $5.74 $5.86 $17.50 18,910
2016-02-18 $5.80 $5.93 $5.68 $5.78 $17.26 11,573
2016-02-17 $5.78 $5.87 $5.67 $5.78 $17.26 7,935
2016-02-16 $5.91 $5.99 $5.80 $5.80 $17.32 1,665
2016-02-12 $5.75 $5.99 $5.75 $5.80 $17.32 3,638
2016-02-11 $5.87 $6.00 $5.70 $5.78 $17.26 31,842
2016-02-10 $5.82 $5.90 $5.80 $5.87 $17.53 676
2016-02-09 $5.70 $5.84 $5.70 $5.78 $17.26 3,602
2016-02-08 $5.81 $5.89 $5.73 $5.83 $17.41 3,273
2016-02-05 $5.91 $5.97 $5.73 $5.74 $17.14 7,306
2016-02-04 $6.02 $6.02 $5.83 $5.84 $17.44 20,189
2016-02-03 $5.95 $6.00 $5.70 $5.80 $17.32 27,029
2016-02-02 $5.96 $6.00 $5.83 $5.84 $17.44 28,863
2016-02-01 $6.06 $6.07 $5.90 $6.01 $17.95 51,197
2016-01-29 $5.93 $6.09 $5.89 $6.05 $18.07 57,510
2016-01-28 $5.89 $5.95 $5.88 $5.90 $17.62 1,179
2016-01-27 $5.99 $5.99 $5.75 $5.93 $17.71 5,940
2016-01-26 $6.10 $6.12 $5.93 $6.00 $17.92 10,600
2016-01-25 $6.02 $6.25 $6.02 $6.16 $18.40 18,833
2016-01-22 $6.04 $6.11 $5.98 $6.01 $17.95 1,272
2016-01-21 $5.78 $6.24 $5.78 $6.06 $18.10 15,641
2016-01-20 $5.73 $5.84 $5.61 $5.79 $17.29 8,468
2016-01-19 $5.70 $5.75 $5.52 $5.74 $17.14 22,994
2016-01-15 $5.86 $5.87 $5.61 $5.77 $17.23 28,468
2016-01-14 $5.92 $6.03 $5.75 $5.97 $17.83 52,415
2016-01-13 $6.30 $6.30 $5.95 $6.04 $18.04 51,469
2016-01-12 $6.37 $6.40 $6.16 $6.33 $18.91 81,602
2016-01-11 $6.48 $6.51 $6.31 $6.34 $18.94 33,776
2016-01-08 $6.64 $6.81 $6.41 $6.41 $19.15 83,944
2016-01-07 $6.74 $6.86 $6.62 $6.63 $19.80 47,193
2016-01-06 $6.94 $6.95 $6.62 $6.83 $20.40 68,438
2016-01-05 $7.01 $7.01 $6.78 $6.94 $20.73 20,781
2016-01-04 $7.21 $7.23 $6.85 $6.97 $20.82 12,663
2015-12-31 $6.93 $7.24 $6.90 $7.06 $21.09 38,804
2015-12-30 $6.73 $7.00 $6.71 $6.85 $20.46 37,441
2015-12-29 $6.70 $6.85 $6.63 $6.77 $20.22 38,457
2015-12-28 $7.12 $7.12 $7.04 $7.06 $20.18 2,149
2015-12-24 $7.19 $7.24 $7.19 $7.22 $20.64 1,000
2015-12-23 $7.16 $7.23 $7.08 $7.23 $20.67 2,823
2015-12-22 $7.15 $7.18 $7.05 $7.17 $20.50 3,851
2015-12-21 $7.08 $7.15 $6.96 $7.04 $20.12 9,158
2015-12-18 $7.01 $7.03 $6.88 $6.88 $19.67 17,995
2015-12-17 $7.01 $7.14 $6.93 $7.07 $20.21 30,865
2015-12-16 $7.22 $7.22 $6.95 $6.98 $19.95 30,071
2015-12-15 $7.10 $7.26 $7.08 $7.11 $20.32 3,034
2015-12-14 $7.03 $7.15 $7.01 $7.07 $20.21 3,180
2015-12-11 $7.24 $7.31 $7.05 $7.09 $20.27 8,907
2015-12-10 $7.14 $7.29 $7.05 $7.19 $20.55 86,450
2015-12-09 $7.20 $7.20 $7.07 $7.10 $20.30 2,602
2015-12-08 $7.26 $7.34 $7.12 $7.14 $20.41 16,067
2015-12-07 $7.40 $7.41 $7.26 $7.32 $20.92 8,711
2015-12-04 $7.44 $7.56 $7.40 $7.44 $21.27 4,511
2015-12-03 $7.46 $7.80 $7.41 $7.44 $21.25 7,906
2015-12-02 $7.32 $7.40 $7.30 $7.35 $21.00 2,651
2015-12-01 $7.44 $7.60 $7.35 $7.36 $21.04 16,061
2015-11-30 $7.50 $7.60 $7.45 $7.45 $21.30 5,990
2015-11-27 $7.50 $7.50 $7.47 $7.48 $21.38 3,358
2015-11-25 $7.46 $7.55 $7.43 $7.50 $21.44 13,248
2015-11-24 $7.49 $7.54 $7.39 $7.53 $21.52 4,983
2015-11-23 $7.51 $7.56 $7.37 $7.48 $21.38 24,281
2015-11-20 $7.53 $7.62 $7.46 $7.56 $21.61 17,687
2015-11-19 $7.62 $7.62 $7.37 $7.54 $21.55 13,924
2015-11-18 $7.60 $7.62 $7.46 $7.61 $21.75 14,540
2015-11-17 $7.64 $7.67 $7.57 $7.64 $21.84 10,861
2015-11-16 $7.72 $7.80 $7.66 $7.70 $22.01 6,695
2015-11-13 $7.72 $7.92 $7.72 $7.80 $22.30 23,924
2015-11-12 $7.79 $7.80 $7.61 $7.63 $21.81 23,589
2015-11-11 $7.91 $7.91 $7.82 $7.85 $22.44 7,173
2015-11-10 $7.90 $7.93 $7.82 $7.83 $22.38 6,425
2015-11-09 $7.91 $8.02 $7.75 $7.97 $22.78 22,497
2015-11-06 $7.83 $7.98 $7.83 $7.95 $22.73 22,127
2015-11-05 $7.81 $7.89 $7.76 $7.87 $22.50 8,966
2015-11-04 $7.90 $7.90 $7.74 $7.89 $22.55 12,104
2015-11-03 $7.78 $7.93 $7.77 $7.77 $22.21 8,072
2015-11-02 $7.85 $7.92 $7.78 $7.78 $22.24 21,483
2015-10-30 $7.75 $7.97 $7.75 $7.82 $22.35 33,079
2015-10-29 $7.82 $7.94 $7.72 $7.94 $22.70 5,707
2015-10-28 $8.07 $8.07 $7.81 $7.83 $22.38 34,116
2015-10-27 $8.18 $8.20 $8.01 $8.08 $23.10 3,189
2015-10-26 $8.39 $8.39 $8.18 $8.18 $23.38 25,053
2015-10-23 $8.51 $8.58 $8.42 $8.43 $24.10 5,156
2015-10-22 $8.40 $8.56 $8.38 $8.47 $24.21 18,494
2015-10-21 $8.35 $8.63 $8.35 $8.40 $24.01 16,933
2015-10-20 $8.32 $8.41 $8.32 $8.38 $23.95 7,657
2015-10-19 $8.37 $8.41 $8.32 $8.32 $23.78 2,013
2015-10-16 $8.47 $8.48 $8.33 $8.37 $23.93 12,084
2015-10-15 $8.25 $8.53 $8.25 $8.43 $24.10 8,235
2015-10-14 $8.28 $8.54 $8.25 $8.36 $23.90 36,445
2015-10-13 $8.42 $8.55 $8.28 $8.28 $23.67 30,425
2015-10-12 $8.35 $8.42 $8.27 $8.42 $24.06 3,283
2015-10-09 $8.39 $8.46 $8.25 $8.35 $23.87 9,482
2015-10-08 $8.33 $8.54 $8.33 $8.39 $23.98 12,575
2015-10-07 $8.53 $8.55 $8.31 $8.38 $23.95 11,920
2015-10-06 $8.58 $8.63 $8.45 $8.55 $24.44 27,438
2015-10-05 $8.60 $8.64 $8.44 $8.54 $24.41 19,076
2015-10-02 $8.58 $8.64 $8.40 $8.64 $24.70 17,745
2015-10-01 $8.56 $8.70 $8.52 $8.64 $24.70 21,735
2015-09-30 $8.58 $8.68 $8.53 $8.62 $24.64 5,286
2015-09-29 $8.54 $8.68 $8.50 $8.58 $24.53 22,375
2015-09-28 $8.63 $8.73 $8.27 $8.59 $24.55 24,219
2015-09-25 $8.54 $8.72 $8.54 $8.61 $24.61 11,598
2015-09-24 $8.58 $8.65 $8.55 $8.60 $24.58 24,254
2015-09-23 $8.75 $8.80 $8.50 $8.74 $24.98 22,158
2015-09-22 $8.73 $8.77 $8.50 $8.69 $24.84 19,265
2015-09-21 $8.58 $8.93 $8.58 $8.73 $24.95 12,331
2015-09-18 $8.60 $8.71 $8.37 $8.64 $24.70 17,926
2015-09-17 $8.75 $8.87 $8.43 $8.79 $25.13 19,345
2015-09-16 $8.51 $8.78 $8.51 $8.77 $25.07 42,566
2015-09-15 $8.44 $8.64 $8.37 $8.57 $24.50 29,738
2015-09-14 $8.33 $8.63 $8.33 $8.44 $24.13 10,893
2015-09-11 $8.13 $8.28 $8.13 $8.28 $23.67 4,489
2015-09-10 $8.15 $8.29 $8.09 $8.29 $23.70 31,314
2015-09-09 $8.45 $8.45 $8.10 $8.19 $23.41 23,610
2015-09-08 $8.30 $8.73 $8.26 $8.54 $24.41 13,422
2015-09-04 $8.14 $8.24 $8.13 $8.23 $23.53 2,725
2015-09-03 $8.13 $8.30 $8.12 $8.25 $23.58 2,506
2015-09-02 $8.20 $8.29 $8.07 $8.23 $23.53 3,268
2015-09-01 $8.24 $8.40 $8.19 $8.28 $23.67 15,943
2015-08-31 $7.97 $8.25 $7.97 $8.24 $23.55 2,060
2015-08-28 $7.70 $7.93 $7.70 $7.79 $22.27 2,897
2015-08-27 $7.62 $7.75 $7.60 $7.69 $21.98 20,579
2015-08-26 $7.75 $7.75 $7.46 $7.61 $21.75 5,135
2015-08-25 $7.48 $7.73 $7.48 $7.70 $22.01 8,491
2015-08-24 $7.63 $8.05 $7.46 $7.71 $22.04 16,751
2015-08-21 $7.84 $8.01 $7.81 $7.84 $22.41 19,254
2015-08-20 $8.02 $8.10 $7.77 $7.77 $22.21 29,310
2015-08-19 $8.10 $8.18 $8.03 $8.03 $22.95 8,797
2015-08-18 $8.11 $8.17 $8.07 $8.09 $23.13 14,349
2015-08-17 $8.11 $8.27 $8.03 $8.09 $23.13 12,801
2015-08-14 $8.29 $8.45 $8.15 $8.16 $23.33 14,290
2015-08-13 $8.38 $8.38 $8.15 $8.21 $23.47 15,936
2015-08-12 $8.29 $8.55 $8.22 $8.55 $24.44 12,605
2015-08-11 $8.44 $8.60 $8.31 $8.50 $24.30 22,910
2015-08-10 $8.63 $8.63 $8.45 $8.62 $24.64 19,450
2015-08-07 $8.62 $8.64 $8.44 $8.63 $24.67 9,974
2015-08-06 $8.76 $8.76 $8.55 $8.69 $24.84 18,761
2015-08-05 $8.51 $8.64 $8.48 $8.61 $24.61 18,415
2015-08-04 $8.22 $8.43 $8.22 $8.40 $24.01 14,391
2015-08-03 $8.34 $8.36 $8.08 $8.29 $23.70 15,629
2015-07-31 $8.36 $8.40 $8.16 $8.27 $23.64 28,466
2015-07-30 $8.45 $8.49 $8.22 $8.49 $24.27 30,944
2015-07-29 $8.43 $8.55 $8.36 $8.37 $23.93 7,773
2015-07-28 $8.68 $8.68 $8.43 $8.56 $24.47 17,679
2015-07-27 $8.70 $8.87 $8.43 $8.55 $24.44 25,290
2015-07-24 $8.87 $8.87 $8.57 $8.66 $24.75 15,740
2015-07-23 $8.70 $8.80 $8.66 $8.66 $24.75 16,450

Global X MSCI Nigeria ETF (NGE) News Headlines

Recent Global X MSCI Nigeria ETF (NGE) News
Similar Companies to Global X MSCI Nigeria ETF (NGE) 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.