VanEck Merk Gold Trust (OUNZ) Exchange: NYSE ARCA

Data as of March 28, 2024

$21.48 ($0.28) 1.32%

VanEck Merk Gold Trust - Daily Information
Click for more stock information on VanEck Merk Gold Trust.
Daily Information Data
Date March 28, 2024
Open $21.35
Previous Close $21.48
High $21.51
Low $21.29
Adjusted Open $21.35
Previous Adjusted Close $21.48
Adjusted High $21.51
Adjusted Low $21.29

About VanEck Merk Gold Trust (OUNZ)

The Trust’s primary objective is to provide investors with an opportunity to invest in gold through the shares and be able to take delivery of physical gold bullion (physical gold) in exchange for those shares. The Trust’s secondary objective is for the shares to reflect the performance of the price of gold less the expenses of the Trust’s operations. Each share represents a fractional undivided beneficial interest in the Trust’s net assets. The Trust’s assets consist principally of gold held on the Trust’s behalf in financial institutions for safekeeping.

Historical Stock Data for VanEck Merk Gold Trust (OUNZ)

Date Open High Low Close Adj.Close Volume
2024-03-28 $21.35 $21.51 $21.29 $21.48 $21.48 1,140,190
2024-03-27 $21.12 $21.22 $21.12 $21.20 $21.20 737,832
2024-03-26 $21.17 $21.18 $21.00 $21.05 $21.05 753,267
2024-03-25 $21.00 $21.09 $20.98 $20.99 $20.99 923,845
2024-03-22 $21.03 $21.08 $20.86 $20.92 $20.92 928,926
2024-03-21 $21.29 $21.29 $20.95 $21.09 $21.09 1,322,037
2024-03-20 $20.79 $21.16 $20.78 $21.10 $21.10 1,011,272
2024-03-19 $20.83 $20.86 $20.77 $20.85 $20.85 884,007
2024-03-18 $20.85 $20.90 $20.83 $20.89 $20.89 855,315
2024-03-15 $20.88 $20.95 $20.84 $20.86 $20.86 579,157
2024-03-14 $20.93 $20.93 $20.82 $20.92 $20.92 1,048,616
2024-03-13 $20.93 $21.07 $20.92 $21.01 $21.01 1,124,036
2024-03-12 $20.93 $20.95 $20.79 $20.86 $20.86 1,168,066
2024-03-11 $21.06 $21.13 $21.04 $21.08 $21.08 1,006,248
2024-03-08 $20.97 $21.22 $20.92 $21.06 $21.06 1,141,644
2024-03-07 $20.84 $20.89 $20.77 $20.86 $20.86 1,308,157
2024-03-06 $20.67 $20.80 $20.62 $20.76 $20.76 969,853
2024-03-05 $20.62 $20.69 $20.53 $20.59 $20.59 1,260,446
2024-03-04 $20.28 $20.50 $20.25 $20.47 $20.47 981,229
2024-03-01 $19.88 $20.19 $19.77 $20.14 $20.14 1,454,049
2024-02-29 $19.79 $19.83 $19.75 $19.77 $19.77 973,480
2024-02-28 $19.66 $19.68 $19.63 $19.67 $19.67 613,028
2024-02-27 $19.70 $19.70 $19.61 $19.62 $19.62 724,548
2024-02-26 $19.60 $19.67 $19.58 $19.66 $19.66 919,456
2024-02-23 $19.59 $19.75 $19.58 $19.70 $19.70 1,073,113
2024-02-22 $19.59 $19.60 $19.53 $19.59 $19.59 673,779
2024-02-21 $19.63 $19.64 $19.54 $19.58 $19.58 1,131,385
2024-02-20 $19.62 $19.63 $19.57 $19.58 $19.58 786,767
2024-02-16 $19.31 $19.49 $19.29 $19.46 $19.46 1,442,577
2024-02-15 $19.37 $19.43 $19.32 $19.39 $19.39 1,261,033
2024-02-14 $19.23 $19.31 $19.19 $19.26 $19.26 1,042,101
2024-02-13 $19.36 $19.36 $19.25 $19.26 $19.26 1,153,530
2024-02-12 $19.50 $19.56 $19.45 $19.54 $19.54 731,221
2024-02-09 $19.59 $19.61 $19.54 $19.59 $19.59 880,256
2024-02-08 $19.60 $19.68 $19.60 $19.67 $19.67 825,698
2024-02-07 $19.67 $19.77 $19.66 $19.68 $19.68 972,639
2024-02-06 $19.61 $19.72 $19.60 $19.68 $19.68 814,888
2024-02-05 $19.52 $19.61 $19.49 $19.59 $19.59 1,099,142
2024-02-02 $19.64 $19.72 $19.61 $19.70 $19.70 1,123,656
2024-02-01 $19.80 $19.98 $19.74 $19.87 $19.87 1,151,336
2024-01-31 $19.78 $19.89 $19.65 $19.68 $19.68 1,224,873
2024-01-30 $19.80 $19.81 $19.63 $19.70 $19.70 1,025,446
2024-01-29 $19.65 $19.68 $19.54 $19.66 $19.66 1,100,399
2024-01-26 $19.55 $19.56 $19.50 $19.53 $19.53 1,085,724
2024-01-25 $19.55 $19.59 $19.46 $19.53 $19.53 999,740
2024-01-24 $19.67 $19.67 $19.46 $19.46 $19.46 1,299,944
2024-01-23 $19.56 $19.64 $19.56 $19.62 $19.62 817,848
2024-01-22 $19.54 $19.60 $19.50 $19.55 $19.55 1,166,728
2024-01-19 $19.65 $19.66 $19.57 $19.61 $19.61 532,490
2024-01-18 $19.45 $19.56 $19.45 $19.55 $19.55 663,661
2024-01-17 $19.56 $19.56 $19.36 $19.41 $19.41 1,249,405
2024-01-16 $19.75 $19.75 $19.58 $19.61 $19.61 1,082,995
2024-01-12 $19.90 $19.94 $19.74 $19.80 $19.80 1,054,876
2024-01-11 $19.62 $19.68 $19.48 $19.62 $19.62 1,663,169
2024-01-10 $19.64 $19.67 $19.54 $19.57 $19.57 1,157,845
2024-01-09 $19.69 $19.70 $19.60 $19.63 $19.63 1,057,895
2024-01-08 $19.55 $19.70 $19.53 $19.61 $19.61 738,150
2024-01-05 $19.81 $19.96 $19.74 $19.77 $19.77 1,353,668
2024-01-04 $19.74 $19.81 $19.70 $19.76 $19.76 883,476
2024-01-03 $19.73 $19.81 $19.65 $19.75 $19.75 1,128,608
2024-01-02 $19.99 $20.03 $19.89 $19.92 $19.92 1,061,463
2023-12-29 $19.93 $20.01 $19.91 $19.96 $19.96 958,482
2023-12-28 $20.08 $20.13 $19.98 $19.99 $19.99 1,344,101
2023-12-27 $20.07 $20.16 $20.00 $20.10 $20.10 718,612
2023-12-26 $19.94 $20.01 $19.88 $20.00 $20.00 685,965
2023-12-22 $19.99 $20.03 $19.84 $19.85 $19.85 1,163,959
2023-12-21 $19.75 $19.79 $19.71 $19.78 $19.78 830,716
2023-12-20 $19.69 $19.71 $19.63 $19.64 $19.64 564,298
2023-12-19 $19.66 $19.81 $19.64 $19.73 $19.73 873,065
2023-12-18 $19.57 $19.67 $19.55 $19.60 $19.60 769,692
2023-12-15 $19.67 $19.72 $19.51 $19.53 $19.53 1,351,349
2023-12-14 $19.72 $19.81 $19.63 $19.69 $19.69 1,596,608
2023-12-13 $19.20 $19.59 $19.14 $19.58 $19.58 2,134,512
2023-12-12 $19.18 $19.20 $19.13 $19.14 $19.14 1,216,398
2023-12-11 $19.25 $19.26 $19.12 $19.17 $19.17 1,090,277
2023-12-08 $19.40 $19.50 $19.30 $19.37 $19.37 978,544
2023-12-07 $19.66 $19.68 $19.55 $19.63 $19.63 804,737
2023-12-06 $19.65 $19.67 $19.57 $19.60 $19.60 1,019,131
2023-12-05 $19.57 $19.61 $19.45 $19.54 $19.54 1,234,117
2023-12-04 $19.77 $19.87 $19.55 $19.62 $19.62 1,855,765
2023-12-01 $19.71 $20.08 $19.69 $20.04 $20.04 1,918,863
2023-11-30 $19.71 $19.75 $19.66 $19.70 $19.70 1,280,029
2023-11-29 $19.75 $19.83 $19.73 $19.79 $19.79 1,273,417
2023-11-28 $19.62 $19.77 $19.58 $19.76 $19.76 1,518,683
2023-11-27 $19.46 $19.50 $19.41 $19.50 $19.50 1,009,694
2023-11-24 $19.37 $19.38 $19.33 $19.35 $19.35 667,182
2023-11-22 $19.34 $19.38 $19.23 $19.27 $19.27 1,202,509
2023-11-21 $19.36 $19.42 $19.32 $19.34 $19.34 615,637
2023-11-20 $19.03 $19.15 $19.01 $19.14 $19.14 997,186
2023-11-17 $19.21 $19.21 $19.14 $19.17 $19.17 1,175,468
2023-11-16 $19.07 $19.23 $19.07 $19.17 $19.17 1,236,238
2023-11-15 $18.99 $19.01 $18.92 $18.96 $18.96 1,019,118
2023-11-14 $18.95 $19.07 $18.95 $18.99 $18.99 1,555,712
2023-11-13 $18.72 $18.86 $18.70 $18.83 $18.83 1,241,048
2023-11-10 $18.84 $18.84 $18.71 $18.73 $18.73 1,586,337
2023-11-09 $18.89 $19.02 $18.88 $18.93 $18.93 1,493,935
2023-11-08 $18.99 $19.00 $18.84 $18.86 $18.86 1,742,587
2023-11-07 $19.03 $19.07 $18.97 $19.06 $19.06 844,131
2023-11-06 $19.21 $19.22 $19.14 $19.14 $19.14 883,782
2023-11-03 $19.24 $19.36 $19.24 $19.28 $19.28 1,105,585
2023-11-02 $19.22 $19.23 $19.15 $19.21 $19.21 1,206,390
2023-11-01 $19.19 $19.28 $19.06 $19.14 $19.14 1,418,224
2023-10-31 $19.33 $19.44 $19.15 $19.22 $19.22 1,489,360
2023-10-30 $19.37 $19.38 $19.28 $19.31 $19.31 1,407,148
2023-10-27 $19.19 $19.45 $19.15 $19.43 $19.43 1,221,239
2023-10-26 $19.13 $19.25 $19.09 $19.20 $19.20 968,236
2023-10-25 $19.13 $19.24 $19.00 $19.17 $19.17 1,390,383
2023-10-24 $19.00 $19.14 $18.96 $19.08 $19.08 1,140,495
2023-10-23 $19.14 $19.16 $19.07 $19.09 $19.09 1,438,890
2023-10-20 $19.14 $19.33 $19.11 $19.17 $19.17 1,493,468
2023-10-19 $18.90 $19.14 $18.87 $19.10 $19.10 1,431,095
2023-10-18 $18.88 $19.00 $18.77 $18.88 $18.88 949,807
2023-10-17 $18.62 $18.69 $18.57 $18.61 $18.61 694,969
2023-10-16 $18.56 $18.61 $18.53 $18.58 $18.58 851,052
2023-10-13 $18.45 $18.69 $18.44 $18.67 $18.67 1,109,280
2023-10-12 $18.17 $18.18 $18.08 $18.09 $18.09 773,502
2023-10-11 $18.12 $18.17 $18.09 $18.13 $18.13 613,147
2023-10-10 $17.96 $18.03 $17.94 $18.01 $18.01 858,316
2023-10-09 $17.86 $18.04 $17.85 $18.03 $18.03 1,081,569
2023-10-06 $17.66 $17.76 $17.58 $17.70 $17.70 1,210,925
2023-10-05 $17.62 $17.63 $17.56 $17.62 $17.62 1,261,544
2023-10-04 $17.66 $17.67 $17.56 $17.64 $17.64 928,853
2023-10-03 $17.64 $17.74 $17.61 $17.66 $17.66 2,070,449
2023-10-02 $17.76 $17.78 $17.69 $17.70 $17.70 1,808,663
2023-09-29 $18.15 $18.16 $17.87 $17.89 $17.89 1,306,583
2023-09-28 $18.14 $18.17 $17.98 $18.07 $18.07 1,101,385
2023-09-27 $18.28 $18.29 $18.12 $18.17 $18.17 1,386,208
2023-09-26 $18.44 $18.48 $18.38 $18.40 $18.40 1,269,760
2023-09-25 $18.61 $18.65 $18.53 $18.55 $18.55 952,516
2023-09-22 $18.64 $18.67 $18.63 $18.63 $18.63 601,547
2023-09-21 $18.55 $18.62 $18.54 $18.58 $18.58 968,737
2023-09-20 $18.71 $18.85 $18.71 $18.71 $18.71 1,785,968
2023-09-19 $18.72 $18.75 $18.68 $18.69 $18.69 574,304
2023-09-18 $18.65 $18.72 $18.62 $18.71 $18.71 740,278
2023-09-15 $18.62 $18.69 $18.60 $18.60 $18.60 1,022,741
2023-09-14 $18.41 $18.51 $18.40 $18.48 $18.48 813,318
2023-09-13 $18.52 $18.55 $18.47 $18.48 $18.48 1,573,011
2023-09-12 $18.49 $18.54 $18.47 $18.52 $18.52 911,879
2023-09-11 $18.67 $18.68 $18.60 $18.62 $18.62 626,024
2023-09-08 $18.60 $18.68 $18.56 $18.58 $18.58 718,495
2023-09-07 $18.60 $18.61 $18.56 $18.58 $18.58 521,161
2023-09-06 $18.60 $18.68 $18.55 $18.56 $18.56 2,012,517
2023-09-05 $18.70 $18.72 $18.64 $18.64 $18.64 1,164,646
2023-09-01 $18.83 $18.89 $18.72 $18.78 $18.78 833,976
2023-08-31 $18.81 $18.83 $18.77 $18.78 $18.78 739,198
2023-08-30 $18.85 $18.87 $18.81 $18.82 $18.82 980,684
2023-08-29 $18.57 $18.77 $18.56 $18.77 $18.77 1,031,526
2023-08-28 $18.55 $18.65 $18.52 $18.58 $18.58 834,827
2023-08-25 $18.52 $18.61 $18.43 $18.53 $18.53 940,041
2023-08-24 $18.53 $18.62 $18.51 $18.55 $18.55 894,440
2023-08-23 $18.49 $18.59 $18.48 $18.55 $18.55 1,070,510
2023-08-22 $18.34 $18.39 $18.30 $18.37 $18.37 960,539
2023-08-21 $18.34 $18.35 $18.25 $18.34 $18.34 869,452
2023-08-18 $18.35 $18.37 $18.27 $18.30 $18.30 1,083,695
2023-08-17 $18.41 $18.42 $18.25 $18.29 $18.29 1,234,210
2023-08-16 $18.42 $18.46 $18.31 $18.31 $18.31 861,476
2023-08-15 $18.43 $18.51 $18.39 $18.43 $18.43 1,197,766
2023-08-14 $18.46 $18.52 $18.43 $18.46 $18.46 796,361
2023-08-11 $18.53 $18.59 $18.51 $18.53 $18.53 599,793
2023-08-10 $18.58 $18.64 $18.52 $18.52 $18.52 931,421
2023-08-09 $18.64 $18.66 $18.54 $18.54 $18.54 672,669
2023-08-08 $18.64 $18.71 $18.62 $18.64 $18.64 933,950
2023-08-07 $18.79 $18.79 $18.70 $18.75 $18.75 837,528
2023-08-04 $18.80 $18.86 $18.76 $18.80 $18.80 797,292
2023-08-03 $18.72 $18.77 $18.70 $18.72 $18.72 631,787
2023-08-02 $18.84 $18.86 $18.72 $18.73 $18.73 797,722
2023-08-01 $18.87 $18.91 $18.80 $18.83 $18.83 766,574
2023-07-31 $19.02 $19.10 $19.02 $19.02 $19.02 916,321
2023-07-28 $18.94 $19.02 $18.91 $18.96 $18.96 849,622
2023-07-27 $18.95 $18.95 $18.81 $18.83 $18.83 950,716
2023-07-26 $19.05 $19.15 $19.02 $19.13 $19.13 1,534,799
2023-07-25 $18.95 $19.04 $18.90 $19.02 $19.02 869,175
2023-07-24 $19.01 $19.03 $18.91 $18.93 $18.93 739,621
2023-07-21 $18.99 $19.03 $18.96 $19.01 $19.01 856,616
2023-07-20 $19.16 $19.17 $19.04 $19.07 $19.07 1,265,536
2023-07-19 $19.14 $19.18 $19.07 $19.15 $19.15 972,199
2023-07-18 $19.06 $19.22 $19.02 $19.16 $19.16 928,834
2023-07-17 $18.88 $18.95 $18.85 $18.93 $18.93 1,119,562
2023-07-14 $18.94 $18.99 $18.90 $18.92 $18.92 722,154
2023-07-13 $18.98 $19.00 $18.94 $18.99 $18.99 832,076
2023-07-12 $18.89 $18.98 $18.89 $18.97 $18.97 1,401,314
2023-07-11 $18.72 $18.75 $18.68 $18.71 $18.71 807,167
2023-07-10 $18.61 $18.66 $18.60 $18.65 $18.65 676,263
2023-07-07 $18.60 $18.74 $18.60 $18.64 $18.64 615,055
2023-07-06 $18.51 $18.55 $18.43 $18.49 $18.49 1,201,782
2023-07-05 $18.71 $18.71 $18.54 $18.55 $18.55 687,826
2023-07-03 $18.62 $18.70 $18.61 $18.62 $18.62 393,201
2023-06-30 $18.54 $18.62 $18.50 $18.60 $18.60 367,069
2023-06-29 $18.33 $18.53 $18.33 $18.47 $18.47 657,159
2023-06-28 $18.48 $18.53 $18.44 $18.49 $18.49 411,083
2023-06-27 $18.67 $18.69 $18.51 $18.53 $18.53 1,633,342
2023-06-26 $18.68 $18.68 $18.61 $18.63 $18.63 1,219,764
2023-06-23 $18.73 $18.77 $18.58 $18.59 $18.59 1,482,172
2023-06-22 $18.61 $18.66 $18.53 $18.54 $18.54 1,686,471
2023-06-21 $18.69 $18.76 $18.59 $18.72 $18.72 2,132,500
2023-06-20 $18.78 $18.78 $18.69 $18.75 $18.75 1,500,175
2023-06-16 $18.98 $19.04 $18.92 $18.94 $18.94 1,399,051
2023-06-15 $18.80 $18.99 $18.80 $18.98 $18.98 1,600,185
2023-06-14 $18.96 $18.98 $18.79 $18.83 $18.83 1,625,433
2023-06-13 $19.00 $19.02 $18.80 $18.83 $18.83 1,338,246
2023-06-12 $18.95 $18.98 $18.89 $18.98 $18.98 1,721,857
2023-06-09 $19.01 $19.06 $18.96 $18.98 $18.98 1,433,635
2023-06-08 $18.98 $19.09 $18.98 $19.03 $19.03 1,374,055
2023-06-07 $18.98 $19.09 $18.79 $18.80 $18.80 2,200,699
2023-06-06 $19.01 $19.05 $18.94 $19.01 $19.01 1,239,858
2023-06-05 $18.85 $19.03 $18.84 $19.00 $19.00 747,500
2023-06-02 $19.14 $19.14 $18.87 $18.89 $18.89 1,857,300
2023-06-01 $19.06 $19.20 $19.06 $19.17 $19.17 703,249
2023-05-31 $19.03 $19.12 $19.00 $19.02 $19.02 912,838
2023-05-30 $18.94 $19.02 $18.91 $19.00 $19.00 910,453
2023-05-26 $18.87 $18.91 $18.78 $18.86 $18.86 971,949
2023-05-25 $18.90 $18.91 $18.78 $18.80 $18.80 759,259
2023-05-24 $19.15 $19.15 $18.96 $18.99 $18.99 1,147,915
2023-05-23 $19.06 $19.16 $19.03 $19.13 $19.13 604,145
2023-05-22 $19.10 $19.18 $19.08 $19.10 $19.10 851,006
2023-05-19 $19.01 $19.23 $18.97 $19.15 $19.15 1,182,769
2023-05-18 $19.00 $19.01 $18.91 $18.97 $18.97 837,457
2023-05-17 $19.23 $19.24 $19.14 $19.21 $19.21 963,743
2023-05-16 $19.46 $19.48 $19.24 $19.27 $19.27 1,149,118
2023-05-15 $19.54 $19.59 $19.50 $19.53 $19.53 794,906
2023-05-12 $19.54 $19.59 $19.47 $19.49 $19.49 522,757
2023-05-11 $19.66 $19.68 $19.49 $19.51 $19.51 805,041
2023-05-10 $19.71 $19.77 $19.60 $19.68 $19.68 1,566,978
2023-05-09 $19.62 $19.74 $19.62 $19.72 $19.72 1,214,474
2023-05-08 $19.60 $19.66 $19.55 $19.58 $19.58 845,551
2023-05-05 $19.47 $19.56 $19.37 $19.56 $19.56 2,020,501
2023-05-04 $19.70 $19.95 $19.69 $19.85 $19.85 2,460,255
2023-05-03 $19.57 $19.73 $19.50 $19.73 $19.73 2,042,642
2023-05-02 $19.24 $19.56 $19.24 $19.56 $19.56 1,130,602
2023-05-01 $19.41 $19.41 $19.17 $19.17 $19.17 1,098,845
2023-04-28 $19.27 $19.33 $19.20 $19.28 $19.28 1,139,662
2023-04-27 $19.17 $19.29 $19.13 $19.27 $19.27 783,359
2023-04-26 $19.45 $19.45 $19.22 $19.26 $19.26 852,183
2023-04-25 $19.27 $19.41 $19.22 $19.36 $19.36 2,317,199
2023-04-24 $19.20 $19.29 $19.13 $19.26 $19.26 2,303,909
2023-04-21 $19.28 $19.36 $19.11 $19.22 $19.22 2,520,713
2023-04-20 $19.40 $19.50 $19.38 $19.40 $19.40 1,829,673
2023-04-19 $19.23 $19.35 $19.22 $19.32 $19.32 2,072,110
2023-04-18 $19.33 $19.49 $19.29 $19.43 $19.43 2,756,907
2023-04-17 $19.38 $19.38 $19.20 $19.35 $19.35 2,561,625
2023-04-14 $19.62 $19.65 $19.32 $19.43 $19.43 2,279,096
2023-04-13 $19.78 $19.86 $19.71 $19.78 $19.78 2,489,807
2023-04-12 $19.56 $19.57 $19.40 $19.53 $19.53 2,545,425
2023-04-11 $19.37 $19.45 $19.36 $19.42 $19.42 1,876,840
2023-04-10 $19.31 $19.33 $19.21 $19.31 $19.31 2,492,277
2023-04-06 $19.50 $19.53 $19.39 $19.44 $19.44 2,287,956
2023-04-05 $19.65 $19.68 $19.48 $19.60 $19.60 2,824,923
2023-04-04 $19.25 $19.63 $19.25 $19.60 $19.60 2,754,044
2023-04-03 $19.18 $19.29 $19.12 $19.24 $19.24 2,305,419
2023-03-31 $19.20 $19.22 $19.07 $19.10 $19.10 1,038,056
2023-03-30 $19.06 $19.23 $19.04 $19.20 $19.20 1,054,689
2023-03-29 $19.02 $19.11 $19.01 $19.04 $19.04 940,755
2023-03-28 $19.01 $19.15 $18.99 $19.13 $19.13 2,295,302
2023-03-27 $18.88 $18.99 $18.85 $18.97 $18.97 1,785,642
2023-03-24 $19.36 $19.38 $19.14 $19.16 $19.16 3,096,165
2023-03-23 $19.18 $19.41 $19.15 $19.36 $19.36 3,211,572
2023-03-22 $18.82 $19.17 $18.80 $19.13 $19.13 3,400,949
2023-03-21 $19.05 $19.05 $18.76 $18.80 $18.80 4,227,694
2023-03-20 $19.21 $19.24 $19.06 $19.17 $19.17 4,641,491
2023-03-17 $18.88 $19.26 $18.85 $19.16 $19.16 4,113,873
2023-03-16 $18.72 $18.72 $18.55 $18.62 $18.62 3,941,557
2023-03-15 $18.65 $18.78 $18.50 $18.58 $18.58 4,385,276
2023-03-14 $18.50 $18.52 $18.38 $18.43 $18.43 2,882,803
2023-03-13 $18.43 $18.56 $18.39 $18.55 $18.55 3,632,047
2023-03-10 $17.92 $18.13 $17.92 $18.12 $18.12 2,278,289
2023-03-09 $17.69 $17.79 $17.69 $17.74 $17.74 1,637,962
2023-03-08 $17.57 $17.68 $17.57 $17.57 $17.57 1,806,004
2023-03-07 $17.77 $17.77 $17.57 $17.58 $17.58 2,017,283
2023-03-06 $17.97 $17.97 $17.88 $17.90 $17.90 1,733,887
2023-03-03 $17.87 $17.99 $17.82 $17.97 $17.97 1,800,569
2023-03-02 $17.78 $17.83 $17.76 $17.79 $17.79 1,659,419
2023-03-01 $17.82 $17.88 $17.78 $17.80 $17.80 872,543
2023-02-28 $17.60 $17.75 $17.59 $17.70 $17.70 1,193,965
2023-02-27 $17.61 $17.64 $17.58 $17.62 $17.62 823,292
2023-02-24 $17.56 $17.60 $17.53 $17.55 $17.55 1,118,683
2023-02-23 $17.71 $17.73 $17.63 $17.68 $17.68 939,762
2023-02-22 $17.80 $17.82 $17.68 $17.69 $17.69 851,398
2023-02-21 $17.84 $17.88 $17.75 $17.79 $17.79 900,465
2023-02-17 $17.70 $17.87 $17.68 $17.85 $17.85 992,626
2023-02-16 $17.76 $17.89 $17.72 $17.80 $17.80 1,373,895
2023-02-15 $17.79 $17.82 $17.74 $17.81 $17.81 822,135
2023-02-14 $17.92 $18.09 $17.87 $18.00 $18.00 1,525,527
2023-02-13 $18.01 $18.02 $17.95 $17.97 $17.97 914,994
2023-02-10 $18.10 $18.10 $18.00 $18.08 $18.08 1,375,809
2023-02-09 $18.30 $18.30 $18.02 $18.03 $18.03 1,534,606
2023-02-08 $18.23 $18.23 $18.13 $18.19 $18.19 889,393
2023-02-07 $18.11 $18.26 $18.08 $18.14 $18.14 1,890,152
2023-02-06 $18.15 $18.19 $18.07 $18.11 $18.11 1,555,639
2023-02-03 $18.24 $18.29 $18.05 $18.08 $18.08 2,238,744
2023-02-02 $18.88 $18.88 $18.53 $18.55 $18.55 2,366,266
2023-02-01 $18.73 $18.94 $18.62 $18.94 $18.94 1,445,195
2023-01-31 $18.64 $18.72 $18.62 $18.69 $18.69 1,024,309
2023-01-30 $18.69 $18.71 $18.62 $18.64 $18.64 709,137
2023-01-27 $18.68 $18.74 $18.59 $18.68 $18.68 780,089
2023-01-26 $18.78 $18.78 $18.61 $18.70 $18.70 1,210,999
2023-01-25 $18.70 $18.89 $18.70 $18.88 $18.88 893,279
2023-01-24 $18.71 $18.80 $18.60 $18.78 $18.78 818,544
2023-01-23 $18.60 $18.73 $18.54 $18.72 $18.72 1,241,402
2023-01-20 $18.67 $18.73 $18.63 $18.69 $18.69 939,212
2023-01-19 $18.60 $18.76 $18.57 $18.74 $18.74 803,431
2023-01-18 $18.64 $18.67 $18.44 $18.46 $18.46 881,495
2023-01-17 $18.58 $18.58 $18.46 $18.51 $18.51 997,679
2023-01-13 $18.44 $18.64 $18.44 $18.63 $18.63 800,667
2023-01-12 $18.35 $18.42 $18.24 $18.40 $18.40 1,287,359
2023-01-11 $18.22 $18.22 $18.11 $18.19 $18.19 677,337
2023-01-10 $18.23 $18.24 $18.15 $18.22 $18.22 817,889
2023-01-09 $18.19 $18.24 $18.12 $18.14 $18.14 975,223
2023-01-06 $17.91 $18.14 $17.86 $18.10 $18.10 912,310
2023-01-05 $17.81 $17.82 $17.70 $17.77 $17.77 619,811
2023-01-04 $18.01 $18.04 $17.91 $18.00 $18.00 1,369,932
2023-01-03 $17.85 $17.93 $17.72 $17.83 $17.83 666,131
2022-12-30 $17.64 $17.70 $17.59 $17.69 $17.69 615,073
2022-12-29 $17.56 $17.65 $17.56 $17.59 $17.59 661,770
2022-12-28 $17.50 $17.55 $17.42 $17.49 $17.49 767,260
2022-12-27 $17.50 $17.77 $17.49 $17.58 $17.58 712,703
2022-12-23 $17.40 $17.49 $17.37 $17.44 $17.44 455,378
2022-12-22 $17.49 $17.49 $17.32 $17.37 $17.37 641,656
2022-12-21 $17.61 $17.68 $17.58 $17.60 $17.60 373,796
2022-12-20 $17.53 $17.66 $17.52 $17.62 $17.62 923,262
2022-12-19 $17.38 $17.42 $17.30 $17.34 $17.34 512,895
2022-12-16 $17.30 $17.40 $17.29 $17.39 $17.39 753,869
2022-12-15 $17.28 $17.32 $17.20 $17.24 $17.24 756,040
2022-12-14 $17.54 $17.59 $17.43 $17.51 $17.51 1,260,577
2022-12-13 $17.64 $17.69 $17.52 $17.56 $17.56 1,065,052
2022-12-12 $17.35 $17.36 $17.24 $17.26 $17.26 694,045
2022-12-09 $17.44 $17.52 $17.37 $17.42 $17.42 807,135
2022-12-08 $17.35 $17.41 $17.32 $17.34 $17.34 377,600
2022-12-07 $17.25 $17.37 $17.23 $17.34 $17.34 757,755
2022-12-06 $17.21 $17.25 $17.15 $17.19 $17.19 592,158
2022-12-05 $17.37 $17.38 $17.13 $17.14 $17.14 941,794
2022-12-02 $17.33 $17.45 $17.27 $17.44 $17.44 1,160,470
2022-12-01 $17.45 $17.51 $17.41 $17.49 $17.49 1,453,878
2022-11-30 $17.05 $17.18 $16.93 $17.16 $17.16 1,470,831
2022-11-29 $16.97 $17.05 $16.95 $16.95 $16.95 856,392
2022-11-28 $16.98 $16.99 $16.87 $16.88 $16.88 1,258,287
2022-11-25 $16.98 $17.03 $16.97 $17.01 $17.01 139,034
2022-11-23 $16.85 $17.01 $16.84 $16.98 $16.98 1,261,427
2022-11-22 $16.92 $16.94 $16.85 $16.87 $16.87 1,042,854
2022-11-21 $16.92 $16.92 $16.80 $16.86 $16.86 784,766
2022-11-18 $17.04 $17.05 $16.96 $16.96 $16.96 648,448
2022-11-17 $17.06 $17.10 $17.03 $17.08 $17.08 838,252
2022-11-16 $17.24 $17.27 $17.18 $17.22 $17.22 833,083
2022-11-15 $17.22 $17.32 $17.15 $17.24 $17.24 1,365,353
2022-11-14 $17.12 $17.22 $17.11 $17.19 $17.19 828,602
2022-11-11 $17.09 $17.15 $17.04 $17.14 $17.14 812,562
2022-11-10 $16.87 $17.04 $16.85 $17.03 $17.03 1,304,476
2022-11-09 $16.61 $16.70 $16.52 $16.54 $16.54 1,194,950
2022-11-08 $16.27 $16.66 $16.25 $16.60 $16.60 1,791,389
2022-11-07 $16.29 $16.31 $16.23 $16.23 $16.23 905,923
2022-11-04 $16.14 $16.31 $16.12 $16.31 $16.31 1,709,903
2022-11-03 $15.70 $15.83 $15.69 $15.83 $15.83 1,094,076
2022-11-02 $16.06 $16.19 $15.87 $15.88 $15.88 1,912,055
2022-11-01 $16.02 $16.04 $15.93 $15.98 $15.98 1,565,535
2022-10-31 $15.86 $15.93 $15.83 $15.84 $15.84 657,181
2022-10-28 $15.95 $16.00 $15.90 $15.96 $15.96 726,651
2022-10-27 $16.11 $16.16 $16.07 $16.13 $16.13 873,554
2022-10-26 $16.12 $16.23 $16.12 $16.14 $16.14 1,010,378
2022-10-25 $16.04 $16.12 $16.03 $16.05 $16.05 3,887,317
2022-10-24 $15.98 $16.05 $15.95 $16.02 $16.02 777,402
2022-10-21 $15.83 $16.08 $15.82 $16.05 $16.05 522,522
2022-10-20 $15.82 $15.97 $15.77 $15.79 $15.79 658,184
2022-10-19 $15.84 $15.88 $15.79 $15.81 $15.81 570,414
2022-10-18 $16.05 $16.07 $15.97 $16.01 $16.01 849,971
2022-10-17 $16.14 $16.19 $15.98 $15.99 $15.99 454,227
2022-10-14 $16.06 $16.06 $15.91 $15.94 $15.94 321,697
2022-10-13 $16.00 $16.23 $15.94 $16.15 $16.15 694,944
2022-10-12 $16.20 $16.28 $16.18 $16.26 $16.26 245,076
2022-10-11 $16.19 $16.34 $16.14 $16.16 $16.16 291,427
2022-10-10 $16.24 $16.28 $16.16 $16.20 $16.20 145,327
2022-10-07 $16.50 $16.57 $16.43 $16.45 $16.45 173,264
2022-10-06 $16.62 $16.66 $16.57 $16.64 $16.64 137,185
2022-10-05 $16.59 $16.68 $16.51 $16.66 $16.66 210,724
2022-10-04 $16.59 $16.78 $16.56 $16.73 $16.73 569,231
2022-10-03 $16.20 $16.51 $16.17 $16.50 $16.50 443,894
2022-09-30 $16.15 $16.26 $16.11 $16.13 $16.13 283,915
2022-09-29 $16.06 $16.15 $15.97 $16.11 $16.11 1,691,183
2022-09-28 $15.96 $16.14 $15.95 $16.11 $16.11 1,940,308
2022-09-27 $15.87 $15.91 $15.78 $15.78 $15.78 3,368,221
2022-09-26 $15.96 $16.00 $15.74 $15.75 $15.75 2,301,663
2022-09-23 $16.05 $16.05 $15.91 $15.95 $15.95 1,670,997
2022-09-22 $16.28 $16.30 $16.19 $16.22 $16.22 1,808,191
2022-09-21 $16.24 $16.38 $16.05 $16.22 $16.22 2,548,883
2022-09-20 $16.16 $16.17 $16.11 $16.15 $16.15 1,177,443
2022-09-19 $16.13 $16.26 $16.13 $16.24 $16.24 1,334,803
2022-09-16 $16.11 $16.31 $16.09 $16.24 $16.24 2,115,943
2022-09-15 $16.34 $16.41 $16.12 $16.14 $16.14 2,057,956
2022-09-14 $16.54 $16.56 $16.44 $16.46 $16.46 792,673
2022-09-13 $16.52 $16.59 $16.50 $16.53 $16.53 1,802,100
2022-09-12 $16.77 $16.84 $16.72 $16.73 $16.73 1,494,688
2022-09-09 $16.65 $16.70 $16.61 $16.66 $16.66 1,140,937
2022-09-08 $16.63 $16.65 $16.53 $16.57 $16.57 922,827
2022-09-07 $16.47 $16.69 $16.47 $16.67 $16.67 1,244,184
2022-09-06 $16.59 $16.60 $16.49 $16.49 $16.49 1,850,538
2022-09-02 $16.59 $16.68 $16.58 $16.59 $16.59 1,885,332
2022-09-01 $16.49 $16.51 $16.39 $16.44 $16.44 2,416,821
2022-08-31 $16.61 $16.72 $16.59 $16.60 $16.60 1,302,341
2022-08-30 $16.80 $16.81 $16.71 $16.71 $16.71 1,778,593
2022-08-29 $16.87 $16.94 $16.85 $16.87 $16.87 1,171,337
2022-08-26 $17.00 $17.04 $16.83 $16.86 $16.86 2,131,749
2022-08-25 $17.07 $17.08 $17.02 $17.06 $17.06 515,808
2022-08-24 $16.92 $17.04 $16.92 $17.00 $17.00 1,166,344
2022-08-23 $16.88 $17.02 $16.88 $16.96 $16.96 902,219
2022-08-22 $16.83 $16.88 $16.82 $16.84 $16.84 1,154,471
2022-08-19 $17.06 $17.06 $16.94 $16.95 $16.95 365,041
2022-08-18 $17.16 $17.18 $17.03 $17.07 $17.07 1,124,947
2022-08-17 $17.20 $17.21 $17.06 $17.13 $17.13 950,853
2022-08-16 $17.23 $17.26 $17.21 $17.24 $17.24 1,075,306
2022-08-15 $17.28 $17.32 $17.24 $17.27 $17.27 933,046
2022-08-12 $17.41 $17.50 $17.38 $17.49 $17.49 1,112,879
2022-08-11 $17.41 $17.46 $17.33 $17.34 $17.34 766,760
2022-08-10 $17.43 $17.50 $17.35 $17.38 $17.38 1,227,533
2022-08-09 $17.44 $17.46 $17.38 $17.41 $17.41 645,704
2022-08-08 $17.29 $17.38 $17.29 $17.37 $17.37 550,873
2022-08-05 $17.19 $17.27 $17.18 $17.22 $17.22 729,838
2022-08-04 $17.24 $17.43 $17.23 $17.41 $17.41 675,064
2022-08-03 $17.16 $17.17 $17.03 $17.14 $17.14 804,005
2022-08-02 $17.26 $17.34 $17.09 $17.10 $17.10 765,454
2022-08-01 $17.19 $17.23 $17.13 $17.19 $17.19 580,012
2022-07-29 $17.08 $17.16 $17.01 $17.09 $17.09 223,527
2022-07-28 $17.00 $17.06 $16.97 $17.04 $17.04 1,172,575
2022-07-27 $16.66 $16.90 $16.62 $16.83 $16.83 831,639
2022-07-26 $16.68 $16.72 $16.65 $16.68 $16.68 751,932
2022-07-25 $16.73 $16.73 $16.65 $16.68 $16.68 623,250
2022-07-22 $16.73 $16.88 $16.70 $16.74 $16.74 1,570,237
2022-07-21 $16.48 $16.70 $16.48 $16.69 $16.69 1,491,332
2022-07-20 $16.64 $16.65 $16.45 $16.45 $16.45 1,096,717
2022-07-19 $16.60 $16.65 $16.60 $16.63 $16.63 558,067
2022-07-18 $16.67 $16.71 $16.57 $16.58 $16.58 1,017,168
2022-07-15 $16.57 $16.58 $16.50 $16.56 $16.56 702,917
2022-07-14 $16.57 $16.65 $16.48 $16.59 $16.59 1,065,403
2022-07-13 $16.68 $16.95 $16.67 $16.82 $16.82 1,091,857
2022-07-12 $16.80 $16.83 $16.74 $16.75 $16.75 1,019,005
2022-07-11 $16.86 $16.91 $16.81 $16.82 $16.82 726,190
2022-07-08 $16.90 $17.01 $16.86 $16.91 $16.91 1,017,414
2022-07-07 $16.93 $16.98 $16.88 $16.90 $16.90 1,026,747
2022-07-06 $17.12 $17.13 $16.82 $16.88 $16.88 1,055,956
2022-07-05 $17.42 $17.42 $17.13 $17.14 $17.14 1,667,921
2022-07-01 $17.40 $17.56 $17.40 $17.53 $17.53 762,478
2022-06-30 $17.65 $17.69 $17.52 $17.53 $17.53 468,811
2022-06-29 $17.76 $17.78 $17.62 $17.66 $17.66 576,997
2022-06-28 $17.72 $17.72 $17.66 $17.67 $17.67 539,183
2022-06-27 $17.77 $17.78 $17.68 $17.69 $17.69 336,718
2022-06-24 $17.72 $17.78 $17.69 $17.71 $17.71 164,538
2022-06-23 $17.86 $17.93 $17.70 $17.73 $17.73 341,973
2022-06-22 $17.87 $17.94 $17.82 $17.85 $17.85 534,197
2022-06-21 $17.82 $17.89 $17.76 $17.77 $17.77 243,133
2022-06-17 $17.93 $17.94 $17.81 $17.84 $17.84 1,097,344
2022-06-16 $17.75 $17.99 $17.73 $17.98 $17.98 1,156,520
2022-06-15 $17.76 $17.89 $17.61 $17.78 $17.78 910,573
2022-06-14 $17.66 $17.68 $17.52 $17.55 $17.55 1,230,595
2022-06-13 $17.83 $17.85 $17.66 $17.69 $17.69 2,057,850
2022-06-10 $17.80 $18.22 $17.75 $18.17 $18.17 1,723,873
2022-06-09 $17.97 $17.98 $17.87 $17.93 $17.93 707,015
2022-06-08 $17.99 $18.06 $17.98 $17.98 $17.98 744,169
2022-06-07 $17.93 $18.02 $17.91 $18.02 $18.02 927,984
2022-06-06 $17.99 $18.00 $17.88 $17.88 $17.88 647,602
2022-06-03 $18.06 $18.11 $17.94 $17.97 $17.97 424,044
2022-06-02 $18.09 $18.17 $18.07 $18.16 $18.16 728,275
2022-06-01 $17.94 $17.97 $17.85 $17.95 $17.95 770,447
2022-05-31 $17.98 $18.02 $17.82 $17.82 $17.82 1,262,047
2022-05-27 $18.07 $18.07 $17.98 $18.01 $18.01 590,403
2022-05-26 $17.92 $18.01 $17.89 $17.99 $17.99 877,197
2022-05-25 $18.00 $18.03 $17.88 $18.02 $18.02 791,370
2022-05-24 $18.05 $18.16 $18.05 $18.14 $18.14 398,977
2022-05-23 $18.04 $18.05 $17.94 $18.01 $18.01 727,173
2022-05-20 $17.88 $17.93 $17.80 $17.92 $17.92 532,862
2022-05-19 $17.87 $17.96 $17.80 $17.90 $17.90 472,266
2022-05-18 $17.61 $17.72 $17.58 $17.64 $17.64 172,880
2022-05-17 $17.76 $17.76 $17.62 $17.63 $17.63 1,295,509
2022-05-16 $17.53 $17.75 $17.53 $17.74 $17.74 1,506,254
2022-05-13 $17.52 $17.66 $17.49 $17.57 $17.57 1,684,364
2022-05-12 $17.91 $17.95 $17.69 $17.72 $17.72 1,881,791
2022-05-11 $17.98 $18.05 $17.94 $18.00 $18.00 1,417,854
2022-05-10 $18.09 $18.11 $17.83 $17.85 $17.85 1,182,608
2022-05-09 $18.15 $18.15 $17.99 $18.01 $18.01 973,504
2022-05-06 $18.27 $18.39 $18.21 $18.26 $18.26 1,341,650
2022-05-05 $18.49 $18.49 $18.19 $18.25 $18.25 1,811,920
2022-05-04 $18.16 $18.36 $18.09 $18.31 $18.31 1,331,599
2022-05-03 $18.10 $18.24 $18.10 $18.13 $18.13 911,205
2022-05-02 $18.08 $18.18 $18.01 $18.08 $18.08 860,015
2022-04-29 $18.53 $18.59 $18.41 $18.42 $18.42 1,320,178
2022-04-28 $18.32 $18.42 $18.30 $18.41 $18.41 541,598
2022-04-27 $18.38 $18.39 $18.27 $18.32 $18.32 710,529
2022-04-26 $18.54 $18.57 $18.43 $18.46 $18.46 552,751
2022-04-25 $18.45 $18.48 $18.38 $18.43 $18.43 1,550,710
2022-04-22 $18.82 $18.92 $18.71 $18.78 $18.78 746,950
2022-04-21 $18.92 $18.98 $18.83 $18.96 $18.96 611,629
2022-04-20 $18.90 $19.02 $18.89 $19.02 $19.02 626,965
2022-04-19 $19.08 $19.11 $18.89 $18.92 $18.92 825,495
2022-04-18 $19.37 $19.38 $19.20 $19.21 $19.21 732,409
2022-04-14 $19.20 $19.20 $19.05 $19.15 $19.15 438,104
2022-04-13 $19.22 $19.25 $19.17 $19.23 $19.23 267,386
2022-04-12 $19.17 $19.22 $19.05 $19.14 $19.14 781,141
2022-04-11 $19.07 $19.08 $18.86 $18.99 $18.99 1,070,233
2022-04-08 $18.79 $18.93 $18.79 $18.88 $18.88 672,720
2022-04-07 $18.73 $18.83 $18.72 $18.77 $18.77 576,579
2022-04-06 $18.71 $18.77 $18.61 $18.71 $18.71 704,835
2022-04-05 $18.84 $18.90 $18.63 $18.66 $18.66 785,887
2022-04-04 $18.77 $18.82 $18.70 $18.78 $18.78 502,012
2022-04-01 $18.70 $18.79 $18.64 $18.67 $18.67 486,473
2022-03-31 $18.83 $18.94 $18.80 $18.83 $18.83 362,029
2022-03-30 $18.72 $18.83 $18.71 $18.80 $18.80 390,356
2022-03-29 $18.44 $18.67 $18.40 $18.66 $18.66 627,376
2022-03-28 $18.78 $18.88 $18.62 $18.65 $18.65 847,689
2022-03-25 $18.93 $19.06 $18.89 $19.00 $19.00 791,228
2022-03-24 $18.98 $19.10 $18.93 $19.06 $19.06 762,237
2022-03-23 $18.77 $18.93 $18.72 $18.93 $18.93 819,100
2022-03-22 $18.70 $18.71 $18.57 $18.67 $18.67 592,421
2022-03-21 $18.68 $18.86 $18.67 $18.81 $18.81 855,940
2022-03-18 $18.74 $18.83 $18.64 $18.65 $18.65 614,828
2022-03-17 $18.87 $18.95 $18.81 $18.82 $18.82 580,413
2022-03-16 $18.65 $18.75 $18.35 $18.75 $18.75 990,027
2022-03-15 $18.64 $18.76 $18.54 $18.63 $18.63 755,407
2022-03-14 $19.05 $19.07 $18.95 $18.98 $18.98 705,101
2022-03-11 $19.12 $19.34 $19.10 $19.27 $19.27 1,053,229
2022-03-10 $19.46 $19.50 $19.26 $19.41 $19.41 1,116,485
2022-03-09 $19.37 $19.49 $19.24 $19.36 $19.36 965,149
2022-03-08 $19.62 $20.11 $19.60 $19.94 $19.94 2,142,818
2022-03-07 $19.20 $19.43 $19.18 $19.41 $19.41 1,142,455
2022-03-04 $18.96 $19.15 $18.91 $19.12 $19.12 746,803
2022-03-03 $18.74 $18.86 $18.69 $18.83 $18.83 295,192
2022-03-02 $18.76 $18.79 $18.61 $18.70 $18.70 510,730
2022-03-01 $18.64 $18.92 $18.64 $18.91 $18.91 595,832
2022-02-28 $18.63 $18.63 $18.38 $18.56 $18.56 484,448
2022-02-25 $18.37 $18.40 $18.30 $18.38 $18.38 326,497
2022-02-24 $19.00 $19.00 $18.24 $18.44 $18.44 956,144
2022-02-23 $18.47 $18.57 $18.46 $18.56 $18.56 238,197
2022-02-22 $18.50 $18.52 $18.41 $18.47 $18.47 219,145
2022-02-18 $18.44 $18.45 $18.37 $18.44 $18.44 107,845
2022-02-17 $18.39 $18.47 $18.36 $18.46 $18.46 355,786
2022-02-16 $18.07 $18.20 $18.07 $18.20 $18.20 89,858
2022-02-15 $18.02 $18.04 $17.95 $18.01 $18.01 161,308
2022-02-14 $18.09 $18.22 $18.08 $18.20 $18.20 168,109
2022-02-11 $17.77 $18.12 $17.77 $18.10 $18.10 193,547
2022-02-10 $17.74 $17.90 $17.74 $17.76 $17.76 189,076
2022-02-09 $17.77 $17.84 $17.75 $17.82 $17.82 122,065
2022-02-08 $17.70 $17.77 $17.69 $17.76 $17.76 49,554
2022-02-07 $17.64 $17.73 $17.62 $17.71 $17.71 91,186
2022-02-04 $17.50 $17.59 $17.49 $17.58 $17.58 92,638
2022-02-03 $17.51 $17.57 $17.40 $17.55 $17.55 78,738
2022-02-02 $17.53 $17.60 $17.51 $17.56 $17.56 119,372
2022-02-01 $17.53 $17.57 $17.48 $17.50 $17.50 139,374
2022-01-31 $17.47 $17.50 $17.43 $17.50 $17.50 118,976
2022-01-28 $17.34 $17.42 $17.32 $17.39 $17.39 340,616
2022-01-27 $17.49 $17.60 $17.41 $17.45 $17.45 213,751
2022-01-26 $17.83 $17.87 $17.64 $17.67 $17.67 360,113
2022-01-25 $17.90 $18.02 $17.88 $17.96 $17.96 160,835
2022-01-24 $17.88 $17.92 $17.79 $17.90 $17.90 247,092
2022-01-21 $17.91 $17.91 $17.77 $17.80 $17.80 203,525
2022-01-20 $17.93 $17.96 $17.86 $17.86 $17.86 133,958
2022-01-19 $17.73 $17.92 $17.72 $17.92 $17.92 203,133
2022-01-18 $17.66 $17.69 $17.60 $17.62 $17.62 210,770
2022-01-14 $17.70 $17.74 $17.64 $17.65 $17.65 136,141
2022-01-13 $17.70 $17.71 $17.63 $17.71 $17.71 127,299
2022-01-12 $17.72 $17.77 $17.70 $17.76 $17.76 271,237
2022-01-11 $17.54 $17.73 $17.53 $17.73 $17.73 121,331
2022-01-10 $17.42 $17.51 $17.41 $17.50 $17.50 279,577
2022-01-07 $17.43 $17.49 $17.37 $17.46 $17.46 125,737
2022-01-06 $17.40 $17.45 $17.37 $17.38 $17.38 618,984
2022-01-05 $17.76 $17.78 $17.59 $17.60 $17.60 140,298
2022-01-04 $17.59 $17.65 $17.56 $17.64 $17.64 388,719
2022-01-03 $17.58 $17.59 $17.49 $17.52 $17.52 250,316
2021-12-31 $17.74 $17.80 $17.70 $17.78 $17.78 137,364
2021-12-30 $17.53 $17.67 $17.53 $17.67 $17.67 116,342
2021-12-29 $17.42 $17.55 $17.41 $17.54 $17.54 181,262
2021-12-28 $17.61 $17.65 $17.55 $17.56 $17.56 109,949
2021-12-27 $17.59 $17.63 $17.57 $17.62 $17.62 154,999
2021-12-23 $17.57 $17.60 $17.49 $17.58 $17.58 595,527
2021-12-22 $17.45 $17.55 $17.40 $17.54 $17.54 316,266
2021-12-21 $17.46 $17.46 $17.36 $17.39 $17.39 134,556
2021-12-20 $17.48 $17.48 $17.38 $17.38 $17.38 260,423
2021-12-17 $17.56 $17.60 $17.46 $17.47 $17.47 711,186
2021-12-16 $17.39 $17.50 $17.38 $17.50 $17.50 246,284
2021-12-15 $17.21 $17.31 $17.06 $17.28 $17.28 644,560
2021-12-14 $17.21 $17.28 $17.19 $17.22 $17.22 173,103
2021-12-13 $17.38 $17.40 $17.35 $17.37 $17.37 127,659
2021-12-10 $17.35 $17.37 $17.29 $17.34 $17.34 275,804
2021-12-09 $17.33 $17.33 $17.24 $17.26 $17.26 375,345
2021-12-08 $17.32 $17.37 $17.31 $17.37 $17.37 39,983
2021-12-07 $17.29 $17.38 $17.29 $17.35 $17.35 138,662
2021-12-06 $17.28 $17.35 $17.28 $17.29 $17.29 64,086
2021-12-03 $17.22 $17.37 $17.19 $17.34 $17.34 285,928
2021-12-02 $17.26 $17.26 $17.13 $17.19 $17.19 230,036
2021-12-01 $17.37 $17.42 $17.29 $17.30 $17.30 333,854
2021-11-30 $17.45 $17.59 $17.21 $17.23 $17.23 388,138
2021-11-29 $17.35 $17.39 $17.32 $17.35 $17.35 205,302
2021-11-26 $17.55 $17.55 $17.32 $17.37 $17.37 257,163
2021-11-24 $17.34 $17.42 $17.31 $17.38 $17.38 118,590
2021-11-23 $17.40 $17.43 $17.33 $17.41 $17.41 239,233
2021-11-22 $17.69 $17.72 $17.52 $17.55 $17.55 503,288
2021-11-19 $18.07 $18.12 $17.93 $17.97 $17.97 534,904
2021-11-18 $18.11 $18.14 $18.06 $18.10 $18.10 190,370
2021-11-17 $18.12 $18.16 $18.10 $18.16 $18.16 197,878
2021-11-16 $18.10 $18.15 $17.99 $17.99 $17.99 313,502
2021-11-15 $18.11 $18.16 $18.08 $18.13 $18.13 950,721
2021-11-12 $18.05 $18.17 $18.05 $18.14 $18.14 207,136
2021-11-11 $18.09 $18.13 $18.08 $18.11 $18.11 170,799
2021-11-10 $18.06 $18.15 $17.92 $18.02 $18.02 348,269
2021-11-09 $17.76 $17.82 $17.71 $17.82 $17.82 114,657
2021-11-08 $17.73 $17.76 $17.70 $17.73 $17.73 398,417
2021-11-05 $17.52 $17.68 $17.47 $17.67 $17.67 99,641
2021-11-04 $17.42 $17.49 $17.42 $17.45 $17.45 190,838
2021-11-03 $17.21 $17.27 $17.11 $17.25 $17.25 216,680
2021-11-02 $17.42 $17.44 $17.37 $17.38 $17.38 146,161
2021-11-01 $17.42 $17.46 $17.37 $17.43 $17.43 444,378
2021-10-29 $17.31 $17.35 $17.24 $17.33 $17.33 157,786
2021-10-28 $17.57 $17.61 $17.44 $17.50 $17.50 170,116
2021-10-27 $17.46 $17.50 $17.37 $17.48 $17.48 174,653
2021-10-26 $17.47 $17.47 $17.34 $17.45 $17.45 372,204
2021-10-25 $17.55 $17.60 $17.54 $17.58 $17.58 191,476
2021-10-22 $17.54 $17.64 $17.35 $17.45 $17.45 426,589
2021-10-21 $17.35 $17.36 $17.30 $17.36 $17.36 116,394
2021-10-20 $17.30 $17.38 $17.27 $17.36 $17.36 148,873
2021-10-19 $17.33 $17.33 $17.20 $17.21 $17.21 113,536
2021-10-18 $17.20 $17.23 $17.15 $17.15 $17.15 146,688
2021-10-15 $17.21 $17.28 $17.18 $17.21 $17.21 226,228
2021-10-14 $17.51 $17.51 $17.46 $17.47 $17.47 329,260
2021-10-13 $17.19 $17.47 $17.19 $17.44 $17.44 258,223
2021-10-12 $17.13 $17.21 $17.09 $17.14 $17.14 375,244
2021-10-11 $17.06 $17.13 $17.05 $17.06 $17.06 171,990
2021-10-08 $17.30 $17.31 $17.09 $17.10 $17.10 109,396
2021-10-07 $17.07 $17.15 $17.06 $17.08 $17.08 194,216
2021-10-06 $17.09 $17.17 $17.09 $17.17 $17.17 120,559
2021-10-05 $17.05 $17.15 $17.02 $17.12 $17.12 538,916
2021-10-04 $17.03 $17.22 $17.01 $17.21 $17.21 253,688
2021-10-01 $17.09 $17.16 $17.06 $17.11 $17.11 144,265
2021-09-30 $16.93 $17.15 $16.89 $17.09 $17.09 162,479
2021-09-29 $16.90 $16.93 $16.76 $16.78 $16.78 365,444
2021-09-28 $16.93 $16.93 $16.83 $16.87 $16.87 159,574
2021-09-27 $17.06 $17.10 $17.02 $17.02 $17.02 111,495
2021-09-24 $16.96 $17.06 $16.95 $17.00 $17.00 245,336
2021-09-23 $17.08 $17.08 $17.00 $17.01 $17.01 161,519
2021-09-22 $17.26 $17.39 $17.17 $17.21 $17.21 1,284,823
2021-09-21 $17.24 $17.33 $17.22 $17.26 $17.26 2,070,545
2021-09-20 $17.10 $17.19 $17.08 $17.16 $17.16 252,471
2021-09-17 $17.04 $17.07 $17.01 $17.05 $17.05 129,578
2021-09-16 $17.10 $17.11 $17.00 $17.06 $17.06 265,009
2021-09-15 $17.48 $17.52 $17.43 $17.46 $17.46 176,777
2021-09-14 $17.49 $17.60 $17.43 $17.56 $17.56 441,453
2021-09-13 $17.42 $17.49 $17.42 $17.44 $17.44 150,618
2021-09-10 $17.46 $17.48 $17.38 $17.40 $17.40 563,913
2021-09-09 $17.49 $17.51 $17.38 $17.47 $17.47 661,239
2021-09-08 $17.48 $17.48 $17.35 $17.41 $17.41 191,902
2021-09-07 $17.63 $17.66 $17.44 $17.45 $17.45 200,978
2021-09-03 $17.75 $17.84 $17.71 $17.80 $17.80 168,265
2021-09-02 $17.63 $17.64 $17.56 $17.61 $17.61 122,198
2021-09-01 $17.67 $17.68 $17.61 $17.65 $17.65 96,956
2021-08-31 $17.60 $17.66 $17.56 $17.65 $17.65 93,729
2021-08-30 $17.65 $17.66 $17.59 $17.62 $17.62 65,421
2021-08-27 $17.44 $17.70 $17.36 $17.70 $17.70 92,960
2021-08-26 $17.40 $17.49 $17.35 $17.45 $17.45 105,209
2021-08-25 $17.47 $17.47 $17.36 $17.43 $17.43 59,027
2021-08-24 $17.58 $17.60 $17.53 $17.55 $17.55 76,880
2021-08-23 $17.55 $17.57 $17.49 $17.56 $17.56 88,412
2021-08-20 $17.34 $17.38 $17.31 $17.34 $17.34 98,213
2021-08-19 $17.40 $17.40 $17.29 $17.33 $17.33 74,721
2021-08-18 $17.40 $17.42 $17.31 $17.39 $17.39 90,090
2021-08-17 $17.41 $17.44 $17.33 $17.37 $17.37 62,320
2021-08-16 $17.33 $17.41 $17.33 $17.39 $17.39 127,566
2021-08-13 $17.17 $17.31 $17.16 $17.31 $17.31 370,453
2021-08-12 $17.01 $17.07 $16.95 $17.07 $17.07 586,718
2021-08-11 $16.98 $17.07 $16.92 $17.06 $17.06 194,113
2021-08-10 $16.78 $16.86 $16.71 $16.82 $16.82 366,174
2021-08-09 $16.96 $16.98 $16.79 $16.82 $16.82 181,897
2021-08-06 $17.24 $17.26 $17.12 $17.13 $17.13 244,551
2021-08-05 $17.61 $17.61 $17.50 $17.56 $17.56 83,499
2021-08-04 $17.81 $17.82 $17.58 $17.64 $17.64 118,249
2021-08-03 $17.63 $17.66 $17.61 $17.62 $17.62 105,053
2021-08-02 $17.60 $17.71 $17.59 $17.65 $17.65 414,906
2021-07-30 $17.76 $17.78 $17.62 $17.65 $17.65 133,620
2021-07-29 $17.76 $17.84 $17.76 $17.81 $17.81 402,223
2021-07-28 $17.51 $17.61 $17.45 $17.60 $17.60 227,930
2021-07-27 $17.54 $17.56 $17.47 $17.53 $17.53 165,768
2021-07-26 $17.54 $17.55 $17.49 $17.49 $17.49 403,796
2021-07-23 $17.53 $17.57 $17.49 $17.54 $17.54 214,211
2021-07-22 $17.53 $17.60 $17.48 $17.58 $17.58 209,350
2021-07-21 $17.51 $17.57 $17.49 $17.55 $17.55 145,590
2021-07-20 $17.73 $17.76 $17.58 $17.61 $17.61 90,585
2021-07-19 $17.62 $17.66 $17.57 $17.64 $17.64 173,069
2021-07-16 $17.75 $17.77 $17.61 $17.62 $17.62 148,130
2021-07-15 $17.77 $17.81 $17.72 $17.80 $17.80 233,758
2021-07-14 $17.78 $17.78 $17.71 $17.77 $17.77 199,499
2021-07-13 $17.62 $17.67 $17.58 $17.61 $17.61 111,626
2021-07-12 $17.55 $17.59 $17.44 $17.58 $17.58 263,595
2021-07-09 $17.56 $17.64 $17.55 $17.60 $17.60 74,911
2021-07-08 $17.67 $17.67 $17.47 $17.54 $17.54 176,546
2021-07-07 $17.56 $17.60 $17.50 $17.56 $17.56 164,587
2021-07-06 $17.61 $17.64 $17.43 $17.49 $17.49 218,498
2021-07-02 $17.40 $17.45 $17.31 $17.40 $17.40 311,982
2021-07-01 $17.34 $17.35 $17.22 $17.29 $17.29 255,637
2021-06-30 $17.11 $17.27 $17.09 $17.22 $17.22 287,972
2021-06-29 $17.09 $17.19 $17.06 $17.14 $17.14 454,866
2021-06-28 $17.34 $17.35 $17.31 $17.33 $17.33 147,106
2021-06-25 $17.42 $17.42 $17.30 $17.32 $17.32 108,728
2021-06-24 $17.37 $17.38 $17.27 $17.27 $17.27 90,780
2021-06-23 $17.36 $17.47 $17.27 $17.29 $17.29 349,301
2021-06-22 $17.31 $17.36 $17.27 $17.30 $17.30 527,157
2021-06-21 $17.31 $17.39 $17.27 $17.36 $17.36 799,977
2021-06-18 $17.28 $17.33 $17.16 $17.16 $17.16 248,862
2021-06-17 $17.36 $17.43 $17.21 $17.24 $17.24 270,470
2021-06-16 $18.09 $18.12 $17.79 $17.80 $17.80 269,437
2021-06-15 $18.17 $18.18 $18.03 $18.09 $18.09 254,519
2021-06-14 $18.00 $18.20 $17.99 $18.16 $18.16 169,620
2021-06-11 $18.33 $18.35 $18.26 $18.28 $18.28 240,945
2021-06-10 $18.38 $18.49 $18.35 $18.47 $18.47 146,820
2021-06-09 $18.45 $18.48 $18.38 $18.40 $18.40 208,697
2021-06-08 $18.44 $18.45 $18.35 $18.43 $18.43 239,951
2021-06-07 $18.39 $18.50 $18.37 $18.49 $18.49 1,541,460
2021-06-04 $18.36 $18.46 $18.36 $18.41 $18.41 499,469
2021-06-03 $18.29 $18.29 $18.17 $18.23 $18.23 352,101
2021-06-02 $18.54 $18.59 $18.51 $18.58 $18.58 174,983
2021-06-01 $18.57 $18.59 $18.43 $18.49 $18.49 1,017,257
2021-05-28 $18.46 $18.55 $18.44 $18.54 $18.54 149,840
2021-05-27 $18.45 $18.49 $18.39 $18.48 $18.48 135,332
2021-05-26 $18.55 $18.57 $18.42 $18.47 $18.47 209,305
2021-05-25 $18.31 $18.50 $18.31 $18.50 $18.50 140,313
2021-05-24 $18.32 $18.36 $18.30 $18.34 $18.34 155,172
2021-05-21 $18.36 $18.39 $18.21 $18.30 $18.30 172,078
2021-05-20 $18.23 $18.34 $18.22 $18.29 $18.29 213,613
2021-05-19 $18.21 $18.41 $18.13 $18.22 $18.22 363,415
2021-05-18 $18.22 $18.22 $18.14 $18.21 $18.21 204,336
2021-05-17 $18.01 $18.19 $18.01 $18.17 $18.17 172,019
2021-05-14 $17.88 $17.96 $17.86 $17.95 $17.95 173,769
2021-05-13 $17.72 $17.80 $17.70 $17.79 $17.79 175,667
2021-05-12 $17.82 $17.86 $17.72 $17.73 $17.73 220,530
2021-05-11 $17.73 $17.90 $17.71 $17.90 $17.90 239,424
2021-05-10 $17.97 $17.97 $17.86 $17.90 $17.90 531,418
2021-05-07 $17.84 $17.93 $17.79 $17.83 $17.83 590,440
2021-05-06 $17.45 $17.70 $17.45 $17.69 $17.69 157,598
2021-05-05 $17.32 $17.40 $17.32 $17.40 $17.40 105,800
2021-05-04 $17.44 $17.52 $17.25 $17.31 $17.31 208,202
2021-05-03 $17.43 $17.51 $17.42 $17.44 $17.44 159,750
2021-04-30 $17.24 $17.26 $17.19 $17.22 $17.22 208,448
2021-04-29 $17.21 $17.28 $17.11 $17.28 $17.28 226,834
2021-04-28 $17.23 $17.36 $17.22 $17.36 $17.36 274,725
2021-04-27 $17.36 $17.38 $17.29 $17.30 $17.30 293,066
2021-04-26 $17.32 $17.35 $17.27 $17.35 $17.35 500,196
2021-04-23 $17.40 $17.41 $17.24 $17.29 $17.29 165,461
2021-04-22 $17.38 $17.41 $17.31 $17.36 $17.36 134,711
2021-04-21 $17.39 $17.50 $17.38 $17.48 $17.48 262,449
2021-04-20 $17.23 $17.34 $17.23 $17.31 $17.31 192,468
2021-04-19 $17.26 $17.30 $17.23 $17.25 $17.25 437,239
2021-04-16 $17.29 $17.34 $17.26 $17.29 $17.29 248,414
2021-04-15 $17.05 $17.23 $17.05 $17.18 $17.18 213,569
2021-04-14 $16.93 $16.94 $16.88 $16.91 $16.91 172,688
2021-04-13 $16.97 $17.03 $16.95 $17.00 $17.00 163,295
2021-04-12 $16.92 $16.92 $16.82 $16.87 $16.87 124,520
2021-04-09 $16.91 $17.01 $16.90 $16.97 $16.97 177,568
2021-04-08 $17.06 $17.13 $17.06 $17.09 $17.09 263,744
2021-04-07 $16.93 $16.97 $16.90 $16.91 $16.91 218,200
2021-04-06 $16.93 $17.00 $16.92 $16.96 $16.96 229,264
2021-04-05 $16.80 $16.88 $16.78 $16.82 $16.82 109,457
2021-04-01 $16.79 $16.85 $16.77 $16.85 $16.85 295,431
2021-03-31 $16.43 $16.70 $16.43 $16.63 $16.63 854,110
2021-03-30 $16.43 $16.44 $16.38 $16.39 $16.39 287,254
2021-03-29 $16.79 $16.79 $16.62 $16.67 $16.67 238,432
2021-03-26 $16.80 $16.91 $16.80 $16.86 $16.86 155,224
2021-03-25 $16.94 $17.00 $16.78 $16.81 $16.81 194,681
2021-03-24 $16.86 $16.93 $16.84 $16.89 $16.89 219,010
2021-03-23 $16.90 $16.90 $16.81 $16.83 $16.83 147,818
2021-03-22 $16.87 $16.96 $16.86 $16.94 $16.94 101,169
2021-03-19 $16.91 $16.99 $16.89 $16.98 $16.98 204,167
2021-03-18 $16.76 $16.92 $16.76 $16.89 $16.89 299,291
2021-03-17 $16.86 $17.06 $16.79 $16.99 $16.99 692,415
2021-03-16 $16.89 $16.96 $16.83 $16.87 $16.87 424,309
2021-03-15 $16.86 $16.89 $16.78 $16.86 $16.86 153,501
2021-03-12 $16.59 $16.81 $16.58 $16.79 $16.79 174,925
2021-03-11 $16.78 $16.84 $16.76 $16.78 $16.78 125,082
2021-03-10 $16.75 $16.81 $16.71 $16.80 $16.80 175,067
2021-03-09 $16.72 $16.76 $16.68 $16.72 $16.72 331,371
2021-03-08 $16.48 $16.50 $16.34 $16.38 $16.38 220,852
2021-03-05 $16.59 $16.60 $16.50 $16.53 $16.53 342,211
2021-03-04 $16.69 $16.78 $16.47 $16.54 $16.54 529,255
2021-03-03 $16.69 $16.81 $16.59 $16.71 $16.71 242,774
2021-03-02 $16.84 $16.93 $16.77 $16.89 $16.89 197,830
2021-03-01 $16.94 $16.98 $16.76 $16.80 $16.80 257,640
2021-02-26 $17.15 $17.16 $16.74 $16.83 $16.83 525,944
2021-02-25 $17.36 $17.42 $17.20 $17.24 $17.24 554,782
2021-02-24 $17.44 $17.58 $17.39 $17.56 $17.56 378,247
2021-02-23 $17.62 $17.64 $17.50 $17.58 $17.58 380,339
2021-02-22 $17.51 $17.66 $17.50 $17.62 $17.62 590,252
2021-02-19 $17.33 $17.46 $17.32 $17.37 $17.37 258,292
2021-02-18 $17.35 $17.39 $17.23 $17.30 $17.30 323,628
2021-02-17 $17.34 $17.39 $17.25 $17.29 $17.29 782,060
2021-02-16 $17.48 $17.68 $17.43 $17.48 $17.48 546,442
2021-02-12 $17.69 $17.83 $17.67 $17.75 $17.75 371,476
2021-02-11 $17.96 $17.96 $17.75 $17.80 $17.80 160,472
2021-02-10 $17.99 $18.00 $17.89 $17.95 $17.95 249,055
2021-02-09 $17.95 $17.99 $17.86 $17.88 $17.88 327,177
2021-02-08 $17.87 $17.92 $17.83 $17.84 $17.84 215,619
2021-02-05 $17.57 $17.69 $17.53 $17.64 $17.64 153,651
2021-02-04 $17.50 $17.50 $17.40 $17.47 $17.47 441,951
2021-02-03 $17.91 $17.94 $17.84 $17.87 $17.87 340,128
2021-02-02 $17.92 $17.93 $17.83 $17.88 $17.88 650,450
2021-02-01 $18.20 $18.21 $18.10 $18.12 $18.12 265,647
2021-01-29 $18.18 $18.20 $17.95 $17.95 $17.95 202,271
2021-01-28 $18.11 $18.16 $17.90 $17.94 $17.94 244,327
2021-01-27 $17.98 $18.03 $17.85 $17.94 $17.94 186,491
2021-01-26 $18.09 $18.11 $18.03 $18.05 $18.05 162,071
2021-01-25 $18.16 $18.18 $18.02 $18.09 $18.09 228,056
2021-01-22 $17.97 $18.11 $17.92 $18.07 $18.07 233,586
2021-01-21 $18.20 $18.24 $18.14 $18.20 $18.20 394,563
2021-01-20 $18.12 $18.23 $18.07 $18.23 $18.23 230,175
2021-01-19 $17.96 $17.96 $17.87 $17.93 $17.93 346,355
2021-01-15 $17.97 $17.98 $17.78 $17.79 $17.79 141,416
2021-01-14 $18.03 $18.10 $17.95 $18.00 $18.00 359,144
2021-01-13 $18.06 $18.13 $17.98 $18.02 $18.02 234,879
2021-01-12 $17.98 $18.11 $17.91 $18.10 $18.10 309,770
2021-01-11 $17.89 $18.05 $17.88 $17.99 $17.99 238,936
2021-01-08 $18.38 $18.40 $17.82 $18.00 $18.00 673,900
2021-01-07 $18.67 $18.70 $18.59 $18.64 $18.64 281,114
2021-01-06 $18.87 $18.87 $18.53 $18.69 $18.69 918,411
2021-01-05 $19.00 $19.03 $18.90 $19.00 $19.00 295,776
2021-01-04 $18.92 $18.95 $18.81 $18.95 $18.95 461,361
2020-12-31 $18.50 $18.53 $18.42 $18.52 $18.52 236,796
2020-12-30 $18.33 $18.46 $18.33 $18.45 $18.45 218,454
2020-12-29 $18.32 $18.38 $18.25 $18.31 $18.31 344,596
2020-12-28 $18.41 $18.47 $18.25 $18.26 $18.26 775,859
2020-12-24 $18.25 $18.33 $18.25 $18.32 $18.32 233,993
2020-12-23 $18.21 $18.31 $18.20 $18.25 $18.25 228,313
2020-12-22 $18.32 $18.32 $18.12 $18.15 $18.15 411,535
2020-12-21 $18.32 $18.38 $18.27 $18.27 $18.27 284,560
2020-12-18 $18.36 $18.39 $18.31 $18.33 $18.33 327,412
2020-12-17 $18.40 $18.48 $18.35 $18.36 $18.36 309,549
2020-12-16 $18.09 $18.18 $17.99 $18.17 $18.17 324,141
2020-12-15 $18.03 $18.08 $17.98 $18.07 $18.07 309,127
2020-12-14 $17.86 $17.92 $17.77 $17.83 $17.83 234,601
2020-12-11 $17.89 $18.00 $17.89 $17.92 $17.92 191,249
2020-12-10 $17.97 $18.04 $17.85 $17.89 $17.89 329,802
2020-12-09 $18.06 $18.08 $17.80 $17.91 $17.91 252,296
2020-12-08 $18.24 $18.28 $18.15 $18.23 $18.23 165,049
2020-12-07 $17.94 $18.21 $17.94 $18.16 $18.16 125,376
2020-12-04 $17.96 $18.00 $17.84 $17.91 $17.91 110,957
2020-12-03 $17.94 $17.96 $17.78 $17.95 $17.95 274,431
2020-12-02 $17.73 $17.84 $17.69 $17.81 $17.81 108,180
2020-12-01 $17.63 $17.71 $17.60 $17.68 $17.68 258,778
2020-11-30 $17.31 $17.39 $17.25 $17.32 $17.32 226,985
2020-11-27 $17.35 $17.44 $17.33 $17.43 $17.43 141,018
2020-11-25 $17.65 $17.71 $17.60 $17.61 $17.61 291,489
2020-11-24 $17.59 $17.63 $17.55 $17.61 $17.61 497,510
2020-11-23 $18.19 $18.20 $17.85 $17.89 $17.89 561,404
2020-11-20 $18.30 $18.32 $18.24 $18.27 $18.27 139,717
2020-11-19 $18.12 $18.21 $18.10 $18.20 $18.20 249,246
2020-11-18 $18.32 $18.37 $18.23 $18.24 $18.24 245,937
2020-11-17 $18.41 $18.43 $18.31 $18.34 $18.34 120,041
2020-11-16 $18.41 $18.48 $18.38 $18.39 $18.39 222,612
2020-11-13 $18.46 $18.47 $18.37 $18.40 $18.40 165,179
2020-11-12 $18.30 $18.35 $18.27 $18.29 $18.29 100,891
2020-11-11 $18.16 $18.20 $18.13 $18.17 $18.17 356,487
2020-11-10 $18.35 $18.38 $18.25 $18.25 $18.25 245,403
2020-11-09 $18.32 $18.33 $18.04 $18.20 $18.20 1,265,888
2020-11-06 $19.05 $19.06 $18.93 $19.04 $19.04 267,934
2020-11-05 $18.81 $19.04 $18.80 $19.01 $19.01 617,292
2020-11-04 $18.58 $18.61 $18.46 $18.58 $18.58 460,341
2020-11-03 $18.58 $18.63 $18.53 $18.59 $18.59 388,859
2020-11-02 $18.43 $18.48 $18.41 $18.47 $18.47 209,288
2020-10-30 $18.40 $18.42 $18.28 $18.32 $18.32 217,614
2020-10-29 $18.19 $18.30 $18.17 $18.22 $18.22 205,669
2020-10-28 $18.34 $18.37 $18.23 $18.31 $18.31 474,952
2020-10-27 $18.57 $18.64 $18.57 $18.61 $18.61 195,506
2020-10-26 $18.57 $18.61 $18.52 $18.54 $18.54 155,718
2020-10-23 $18.61 $18.62 $18.48 $18.57 $18.57 133,138
2020-10-22 $18.59 $18.60 $18.47 $18.58 $18.58 263,571
2020-10-21 $18.75 $18.83 $18.73 $18.77 $18.77 257,502
2020-10-20 $18.55 $18.67 $18.53 $18.62 $18.62 214,609
2020-10-19 $18.63 $18.64 $18.53 $18.53 $18.53 130,693
2020-10-16 $18.61 $18.63 $18.51 $18.52 $18.52 192,778
2020-10-15 $18.46 $18.61 $18.45 $18.60 $18.60 110,064
2020-10-14 $18.61 $18.65 $18.52 $18.52 $18.52 251,007
2020-10-13 $18.56 $18.56 $18.42 $18.47 $18.47 256,151
2020-10-12 $18.75 $18.78 $18.73 $18.75 $18.75 123,510
2020-10-09 $18.70 $18.82 $18.69 $18.80 $18.80 184,736
2020-10-08 $18.51 $18.53 $18.36 $18.48 $18.48 164,978
2020-10-07 $18.40 $18.42 $18.34 $18.41 $18.41 238,023
2020-10-06 $18.72 $18.73 $18.41 $18.41 $18.41 330,540
2020-10-05 $18.60 $18.71 $18.59 $18.64 $18.64 336,704
2020-10-02 $18.57 $18.61 $18.50 $18.55 $18.55 344,186
2020-10-01 $18.56 $18.65 $18.49 $18.56 $18.56 338,875
2020-09-30 $18.46 $18.55 $18.36 $18.39 $18.39 269,072
2020-09-29 $18.41 $18.52 $18.39 $18.51 $18.51 324,541
2020-09-28 $18.27 $18.36 $18.19 $18.34 $18.34 129,983
2020-09-25 $18.12 $18.21 $18.06 $18.17 $18.17 170,746
2020-09-24 $18.10 $18.31 $18.07 $18.23 $18.23 498,286
2020-09-23 $18.39 $18.41 $18.09 $18.16 $18.16 635,332
2020-09-22 $18.65 $18.69 $18.50 $18.55 $18.55 365,192
2020-09-21 $18.68 $18.72 $18.36 $18.65 $18.65 424,361
2020-09-18 $19.02 $19.12 $18.98 $19.02 $19.02 362,302
2020-09-17 $18.88 $19.01 $18.85 $19.01 $19.01 157,017
2020-09-16 $19.22 $19.22 $19.05 $19.10 $19.10 315,518
2020-09-15 $19.16 $19.18 $19.00 $19.05 $19.05 294,319
2020-09-14 $19.07 $19.14 $19.05 $19.10 $19.10 253,636
2020-09-11 $19.03 $19.06 $18.91 $18.95 $18.95 350,681
2020-09-10 $19.15 $19.18 $18.94 $18.96 $18.96 229,216
2020-09-09 $18.96 $19.03 $18.92 $19.01 $19.01 190,440
2020-09-08 $18.65 $18.93 $18.59 $18.83 $18.83 494,816
2020-09-04 $18.80 $18.91 $18.70 $18.88 $18.88 428,197
2020-09-03 $18.92 $18.99 $18.75 $18.82 $18.82 543,483
2020-09-02 $19.07 $19.07 $18.86 $18.97 $18.97 473,741
2020-09-01 $19.42 $19.42 $19.14 $19.21 $19.21 395,608
2020-08-31 $19.20 $19.26 $19.15 $19.21 $19.21 1,081,810
2020-08-28 $19.12 $19.25 $19.06 $19.16 $19.16 687,421
2020-08-27 $19.23 $19.23 $18.63 $18.83 $18.83 439,607
2020-08-26 $18.72 $19.07 $18.72 $19.04 $19.04 252,696
2020-08-25 $18.81 $18.83 $18.66 $18.83 $18.83 401,855
2020-08-24 $19.00 $19.00 $18.78 $18.81 $18.81 232,456
2020-08-21 $18.92 $18.98 $18.74 $18.92 $18.92 485,263
2020-08-20 $18.83 $19.07 $18.79 $19.06 $19.06 167,243
2020-08-19 $19.45 $19.46 $18.87 $18.94 $18.94 343,828
2020-08-18 $19.65 $19.67 $19.28 $19.56 $19.56 361,350
2020-08-17 $19.17 $19.42 $19.17 $19.37 $19.37 461,873
2020-08-14 $19.06 $19.08 $18.86 $18.97 $18.97 488,741
2020-08-13 $18.86 $19.18 $18.85 $19.05 $19.05 421,907
2020-08-12 $18.95 $19.01 $18.61 $18.62 $18.62 515,705
2020-08-11 $19.05 $19.11 $18.63 $18.68 $18.68 1,397,779
2020-08-10 $19.85 $20.00 $19.71 $19.76 $19.76 467,307
2020-08-07 $20.02 $20.04 $19.66 $19.80 $19.80 515,424
2020-08-06 $20.13 $20.20 $20.00 $20.13 $20.13 441,530
2020-08-05 $19.91 $20.06 $19.80 $19.88 $19.88 406,728
2020-08-04 $19.28 $19.70 $19.24 $19.67 $19.67 405,169
2020-08-03 $19.23 $19.30 $19.12 $19.29 $19.29 291,931
2020-07-31 $19.17 $19.30 $19.13 $19.28 $19.28 384,136
2020-07-30 $19.06 $19.15 $18.93 $19.09 $19.09 579,330
2020-07-29 $19.12 $19.34 $18.96 $19.23 $19.23 344,177
2020-07-28 $18.91 $19.14 $18.84 $19.09 $19.09 349,546
2020-07-27 $18.89 $18.99 $18.86 $18.92 $18.92 632,999
2020-07-24 $18.61 $18.61 $18.51 $18.56 $18.56 577,677
2020-07-23 $18.31 $18.53 $18.25 $18.41 $18.41 298,706
2020-07-22 $18.06 $18.27 $18.04 $18.23 $18.23 230,947
2020-07-21 $17.92 $18.00 $17.89 $17.97 $17.97 269,504
2020-07-20 $17.74 $17.76 $17.69 $17.74 $17.74 193,477
2020-07-17 $17.63 $17.68 $17.62 $17.68 $17.68 121,100
2020-07-16 $17.64 $17.66 $17.52 $17.53 $17.53 175,300
2020-07-15 $17.61 $17.70 $17.57 $17.69 $17.69 116,400
2020-07-14 $17.55 $17.67 $17.53 $17.67 $17.67 170,600
2020-07-13 $17.69 $17.70 $17.57 $17.60 $17.60 321,400
2020-07-10 $17.66 $17.66 $17.51 $17.57 $17.57 161,500
2020-07-09 $17.71 $17.74 $17.53 $17.60 $17.60 210,300
2020-07-08 $17.67 $17.75 $17.63 $17.65 $17.65 326,700
2020-07-07 $17.38 $17.55 $17.38 $17.55 $17.55 125,000
2020-07-06 $17.43 $17.45 $17.36 $17.45 $17.45 111,000
2020-07-02 $17.27 $17.37 $17.21 $17.33 $17.33 135,900
2020-07-01 $17.35 $17.35 $17.18 $17.31 $17.31 243,300
2020-06-30 $17.27 $17.43 $17.26 $17.38 $17.38 172,400
2020-06-29 $17.30 $17.32 $17.26 $17.31 $17.31 403,600
2020-06-26 $17.13 $17.30 $17.05 $17.30 $17.30 116,935
2020-06-25 $17.23 $17.23 $17.15 $17.23 $17.23 223,970
2020-06-24 $17.24 $17.34 $17.19 $17.25 $17.25 183,614
2020-06-23 $17.21 $17.31 $17.19 $17.29 $17.29 132,546
2020-06-22 $17.15 $17.21 $17.09 $17.15 $17.15 149,710
2020-06-19 $16.92 $17.05 $16.90 $17.04 $17.04 192,356
2020-06-18 $16.85 $16.86 $16.77 $16.83 $16.83 92,413
2020-06-17 $16.84 $16.90 $16.80 $16.87 $16.87 92,972
2020-06-16 $16.81 $16.90 $16.78 $16.86 $16.86 116,541
2020-06-15 $16.66 $16.88 $16.63 $16.84 $16.84 265,496
2020-06-12 $16.95 $17.00 $16.88 $16.89 $16.89 127,529
2020-06-11 $16.97 $17.04 $16.82 $16.88 $16.88 267,316
2020-06-10 $16.82 $16.99 $16.73 $16.96 $16.96 249,863
2020-06-09 $16.73 $16.80 $16.71 $16.74 $16.74 152,161
2020-06-08 $16.49 $16.60 $16.46 $16.58 $16.58 128,953
2020-06-05 $16.46 $16.49 $16.31 $16.41 $16.41 383,291
2020-06-04 $16.72 $16.81 $16.62 $16.76 $16.76 121,555
2020-06-03 $16.65 $16.70 $16.46 $16.56 $16.56 233,164
2020-06-02 $17.03 $17.05 $16.82 $16.89 $16.89 179,776
2020-06-01 $16.91 $17.01 $16.87 $16.99 $16.99 224,921
2020-05-29 $16.87 $16.97 $16.86 $16.90 $16.90 181,162
2020-05-28 $16.83 $16.86 $16.72 $16.79 $16.79 100,577
2020-05-27 $16.53 $16.75 $16.53 $16.75 $16.75 218,997
2020-05-26 $16.89 $16.89 $16.69 $16.72 $16.72 193,619
2020-05-22 $16.92 $16.98 $16.91 $16.95 $16.95 109,660
2020-05-21 $16.98 $16.98 $16.77 $16.86 $16.86 149,081
2020-05-20 $17.09 $17.12 $17.02 $17.10 $17.10 266,763
2020-05-19 $17.00 $17.08 $16.94 $17.05 $17.05 164,839
2020-05-18 $17.08 $17.08 $16.87 $16.92 $16.92 418,673
2020-05-15 $17.04 $17.11 $16.93 $17.03 $17.03 419,792
2020-05-14 $16.78 $16.96 $16.78 $16.92 $16.92 341,861
2020-05-13 $16.72 $16.79 $16.66 $16.77 $16.77 225,985
2020-05-12 $16.65 $16.71 $16.59 $16.63 $16.63 148,575
2020-05-11 $16.64 $16.68 $16.52 $16.56 $16.56 214,504
2020-05-08 $16.71 $16.83 $16.63 $16.68 $16.68 181,135
2020-05-07 $16.57 $16.83 $16.56 $16.75 $16.75 167,588
2020-05-06 $16.52 $16.58 $16.44 $16.52 $16.52 305,174
2020-05-05 $16.62 $16.74 $16.56 $16.71 $16.71 170,388
2020-05-04 $16.66 $16.71 $16.60 $16.66 $16.66 235,203
2020-05-01 $16.38 $16.68 $16.38 $16.58 $16.58 386,828
2020-04-30 $16.64 $16.69 $16.42 $16.49 $16.49 214,281
2020-04-29 $16.63 $16.79 $16.58 $16.77 $16.77 255,615
2020-04-28 $16.73 $16.73 $16.54 $16.68 $16.68 428,731
2020-04-27 $16.81 $16.81 $16.67 $16.79 $16.79 270,558
2020-04-24 $16.93 $16.95 $16.71 $16.89 $16.89 286,148
2020-04-23 $16.88 $16.98 $16.82 $16.94 $16.94 259,837
2020-04-22 $16.68 $16.80 $16.65 $16.80 $16.80 313,430
2020-04-21 $16.32 $16.51 $16.30 $16.45 $16.45 320,566
2020-04-20 $16.50 $16.65 $16.44 $16.58 $16.58 467,935
2020-04-17 $16.60 $16.61 $16.41 $16.46 $16.46 192,394
2020-04-16 $16.82 $16.95 $16.68 $16.79 $16.79 276,509
2020-04-15 $16.80 $16.88 $16.70 $16.84 $16.84 290,327
2020-04-14 $16.90 $17.09 $16.82 $16.88 $16.88 310,942
2020-04-13 $16.54 $16.84 $16.50 $16.79 $16.79 491,307
2020-04-09 $16.39 $16.51 $16.33 $16.45 $16.45 469,322
2020-04-08 $16.15 $16.20 $16.05 $16.06 $16.06 351,686
2020-04-07 $16.15 $16.22 $16.06 $16.19 $16.19 249,506
2020-04-06 $16.01 $16.34 $15.99 $16.28 $16.28 215,579
2020-04-03 $15.79 $15.90 $15.76 $15.85 $15.85 183,024
2020-04-02 $15.72 $15.84 $15.65 $15.79 $15.79 190,039
2020-04-01 $15.41 $15.58 $15.35 $15.53 $15.53 300,641
2020-03-31 $15.70 $15.76 $15.39 $15.39 $15.39 198,153
2020-03-30 $15.84 $15.87 $15.75 $15.85 $15.85 428,679
2020-03-27 $15.90 $15.93 $15.74 $15.84 $15.84 220,940
2020-03-26 $15.94 $16.06 $15.80 $15.94 $15.94 224,861
2020-03-25 $15.83 $15.84 $15.68 $15.72 $15.72 161,372
2020-03-24 $15.90 $16.09 $15.57 $15.93 $15.93 299,156
2020-03-23 $14.82 $15.25 $14.79 $15.18 $15.18 376,672
2020-03-20 $14.61 $14.65 $14.46 $14.55 $14.55 160,491
2020-03-19 $14.43 $14.57 $14.33 $14.34 $14.34 301,134
2020-03-18 $14.72 $14.83 $14.36 $14.62 $14.62 364,860
2020-03-17 $14.55 $15.18 $14.55 $14.93 $14.93 219,331
2020-03-16 $14.28 $14.82 $14.19 $14.73 $14.73 389,625
2020-03-13 $15.51 $15.53 $14.72 $14.88 $14.88 239,293
2020-03-12 $15.74 $15.74 $15.24 $15.35 $15.35 284,771
2020-03-11 $16.23 $16.25 $15.96 $15.99 $15.99 114,422
2020-03-10 $16.21 $16.23 $16.05 $16.05 $16.05 123,164
2020-03-09 $16.47 $16.47 $16.27 $16.39 $16.39 126,963
2020-03-06 $16.44 $16.53 $16.10 $16.35 $16.35 201,658
2020-03-05 $16.21 $16.36 $16.18 $16.36 $16.36 98,789
2020-03-04 $16.04 $16.22 $15.99 $16.01 $16.01 59,597
2020-03-03 $15.68 $16.11 $15.67 $15.99 $15.99 203,403
2020-03-02 $15.57 $15.65 $15.49 $15.49 $15.49 115,629
2020-02-28 $15.86 $15.87 $15.29 $15.42 $15.42 252,916
2020-02-27 $16.16 $16.21 $15.99 $15.99 $15.99 180,991
2020-02-26 $15.98 $16.12 $15.89 $15.99 $15.99 49,929
2020-02-25 $16.11 $16.19 $15.90 $15.93 $15.93 124,064
2020-02-24 $16.45 $16.45 $16.13 $16.22 $16.22 187,712
2020-02-21 $16.04 $16.12 $16.01 $16.06 $16.06 145,620
2020-02-20 $15.83 $15.89 $15.79 $15.82 $15.82 41,267
2020-02-19 $15.69 $15.77 $15.66 $15.77 $15.77 61,171
2020-02-18 $15.57 $15.68 $15.53 $15.66 $15.66 45,382
2020-02-14 $15.45 $15.48 $15.44 $15.46 $15.46 38,030
2020-02-13 $15.39 $15.42 $15.37 $15.41 $15.41 24,171
2020-02-12 $15.30 $15.34 $15.29 $15.32 $15.32 42,101
2020-02-11 $15.37 $15.38 $15.29 $15.33 $15.33 28,038
2020-02-10 $15.39 $15.41 $15.37 $15.39 $15.39 73,515
2020-02-07 $15.35 $15.39 $15.30 $15.35 $15.35 43,721
2020-02-06 $15.30 $15.31 $15.27 $15.31 $15.31 29,911
2020-02-05 $15.19 $15.24 $15.17 $15.22 $15.22 16,231
2020-02-04 $15.26 $15.26 $15.14 $15.20 $15.20 47,984
2020-02-03 $15.44 $15.44 $15.36 $15.41 $15.41 53,834
2020-01-31 $15.45 $15.54 $15.45 $15.52 $15.52 104,182
2020-01-30 $15.44 $15.50 $15.41 $15.41 $15.41 56,129
2020-01-29 $15.34 $15.41 $15.34 $15.41 $15.41 25,231
2020-01-28 $15.41 $15.42 $15.32 $15.33 $15.33 37,687
2020-01-27 $15.50 $15.50 $15.41 $15.48 $15.48 78,578
2020-01-24 $15.25 $15.40 $15.25 $15.37 $15.37 41,444
2020-01-23 $15.22 $15.32 $15.22 $15.28 $15.28 31,410
2020-01-22 $15.22 $15.25 $15.20 $15.24 $15.24 33,228
2020-01-21 $15.13 $15.24 $15.12 $15.24 $15.24 48,005
2020-01-17 $15.22 $15.27 $15.19 $15.22 $15.22 80,655
2020-01-16 $15.16 $15.20 $15.15 $15.20 $15.20 17,936
2020-01-15 $15.19 $15.23 $15.15 $15.21 $15.21 41,239
2020-01-14 $15.11 $15.13 $15.07 $15.13 $15.13 43,079
2020-01-13 $15.19 $15.21 $15.13 $15.15 $15.15 37,867
2020-01-10 $15.18 $15.27 $15.18 $15.25 $15.25 35,487
2020-01-09 $15.17 $15.19 $15.12 $15.16 $15.16 38,590
2020-01-08 $15.43 $15.43 $15.18 $15.26 $15.26 35,645
2020-01-07 $15.33 $15.39 $15.32 $15.37 $15.37 53,479
2020-01-06 $15.41 $15.41 $15.27 $15.30 $15.30 73,446
2020-01-03 $15.14 $15.20 $15.10 $15.14 $15.14 119,266
2020-01-02 $14.93 $14.97 $14.89 $14.94 $14.94 47,884
2019-12-31 $14.89 $14.90 $14.84 $14.85 $14.85 111,661
2019-12-30 $14.79 $14.83 $14.79 $14.81 $14.81 112,721
2019-12-27 $14.76 $14.82 $14.76 $14.77 $14.77 42,353
2019-12-26 $14.73 $14.79 $14.73 $14.78 $14.78 51,304
2019-12-24 $14.59 $14.67 $14.59 $14.67 $14.67 54,737
2019-12-23 $14.50 $14.53 $14.49 $14.53 $14.53 46,989
2019-12-20 $14.47 $14.48 $14.43 $14.45 $14.45 65,569
2019-12-19 $14.44 $14.49 $14.42 $14.46 $14.46 27,550
2019-12-18 $14.41 $14.45 $14.41 $14.44 $14.44 55,142
2019-12-17 $14.44 $14.45 $14.42 $14.43 $14.43 18,683
2019-12-16 $14.46 $14.47 $14.41 $14.43 $14.43 31,286
2019-12-13 $14.39 $14.45 $14.34 $14.43 $14.43 101,636
2019-12-12 $14.51 $14.52 $14.33 $14.38 $14.38 76,339
2019-12-11 $14.34 $14.46 $14.34 $14.42 $14.42 50,784
2019-12-10 $14.35 $14.35 $14.30 $14.32 $14.32 74,094
2019-12-09 $14.32 $14.32 $14.27 $14.28 $14.28 20,211
2019-12-06 $14.31 $14.31 $14.27 $14.28 $14.28 37,005
2019-12-05 $14.44 $14.47 $14.42 $14.44 $14.44 84,128
2019-12-04 $14.44 $14.45 $14.40 $14.43 $14.43 22,279
2019-12-03 $14.43 $14.49 $14.42 $14.46 $14.46 52,040
2019-12-02 $14.25 $14.33 $14.25 $14.31 $14.31 42,660
2019-11-29 $14.24 $14.33 $14.24 $14.33 $14.33 27,450
2019-11-27 $14.23 $14.25 $14.21 $14.23 $14.23 47,008
2019-11-26 $14.22 $14.31 $14.20 $14.30 $14.30 65,796
2019-11-25 $14.26 $14.28 $14.22 $14.24 $14.24 55,286
2019-11-22 $14.36 $14.37 $14.30 $14.31 $14.31 29,229
2019-11-21 $14.39 $14.39 $14.32 $14.33 $14.33 9,787
2019-11-20 $14.39 $14.42 $14.34 $14.41 $14.41 41,226
2019-11-19 $14.35 $14.43 $14.35 $14.41 $14.41 49,036
2019-11-18 $14.27 $14.41 $14.27 $14.40 $14.40 36,101
2019-11-15 $14.34 $14.38 $14.34 $14.36 $14.36 755,001
2019-11-14 $14.38 $14.42 $14.34 $14.39 $14.39 15,037
2019-11-13 $14.30 $14.35 $14.29 $14.33 $14.33 61,833
2019-11-12 $14.20 $14.29 $14.13 $14.27 $14.27 46,638
2019-11-11 $14.28 $14.29 $14.19 $14.24 $14.24 21,039
2019-11-08 $14.30 $14.36 $14.26 $14.26 $14.26 18,194
2019-11-07 $14.56 $14.57 $14.30 $14.36 $14.36 108,768
2019-11-06 $14.56 $14.61 $14.54 $14.58 $14.58 19,272
2019-11-05 $14.61 $14.62 $14.48 $14.53 $14.53 32,490
2019-11-04 $14.76 $14.78 $14.74 $14.75 $14.75 62,456
2019-11-01 $14.76 $14.82 $14.75 $14.80 $14.80 97,584
2019-10-31 $14.75 $14.81 $14.74 $14.78 $14.78 14,907
2019-10-30 $14.59 $14.64 $14.49 $14.64 $14.64 39,578
2019-10-29 $14.54 $14.59 $14.52 $14.57 $14.57 22,162
2019-10-28 $14.67 $14.67 $14.59 $14.60 $14.60 15,565
2019-10-25 $14.83 $14.83 $14.68 $14.73 $14.73 25,731
2019-10-24 $14.65 $14.72 $14.65 $14.70 $14.70 28,750
2019-10-23 $14.60 $14.63 $14.60 $14.60 $14.60 15,104
2019-10-22 $14.56 $14.57 $14.51 $14.55 $14.55 49,703
2019-10-21 $14.62 $14.62 $14.50 $14.51 $14.51 23,332
2019-10-18 $14.59 $14.61 $14.58 $14.59 $14.59 14,434
2019-10-17 $14.60 $14.65 $14.59 $14.59 $14.59 34,797
2019-10-16 $14.55 $14.60 $14.51 $14.57 $14.57 21,635
2019-10-15 $14.56 $14.56 $14.46 $14.49 $14.49 34,568
2019-10-14 $14.59 $14.62 $14.58 $14.60 $14.60 33,675
2019-10-11 $14.54 $14.55 $14.44 $14.55 $14.55 89,135
2019-10-10 $14.70 $14.70 $14.60 $14.62 $14.62 15,131
2019-10-09 $14.77 $14.79 $14.73 $14.74 $14.74 28,212
2019-10-08 $14.74 $14.76 $14.68 $14.74 $14.74 34,464
2019-10-07 $14.66 $14.70 $14.57 $14.60 $14.60 55,207
2019-10-04 $14.70 $14.76 $14.66 $14.74 $14.74 28,124
2019-10-03 $14.68 $14.85 $14.68 $14.74 $14.74 56,124
2019-10-02 $14.61 $14.73 $14.61 $14.67 $14.67 28,936
2019-10-01 $14.33 $14.56 $14.32 $14.50 $14.50 81,999
2019-09-30 $14.52 $14.56 $14.35 $14.42 $14.42 81,437
2019-09-27 $14.58 $14.70 $14.57 $14.64 $14.64 27,428
2019-09-26 $14.79 $14.80 $14.71 $14.72 $14.72 23,784
2019-09-25 $14.96 $14.96 $14.70 $14.72 $14.72 15,402
2019-09-24 $14.87 $15.02 $14.84 $15.00 $15.00 43,783
2019-09-23 $14.86 $14.95 $14.86 $14.92 $14.92 32,804
2019-09-20 $14.70 $14.85 $14.70 $14.84 $14.84 38,256
2019-09-19 $14.70 $14.71 $14.66 $14.66 $14.66 41,652
2019-09-18 $14.74 $14.78 $14.59 $14.60 $14.60 25,129
2019-09-17 $14.72 $14.75 $14.67 $14.70 $14.70 35,899
2019-09-16 $14.71 $14.73 $14.65 $14.68 $14.68 28,043
2019-09-13 $14.72 $14.73 $14.54 $14.55 $14.55 37,334
2019-09-12 $14.82 $14.86 $14.66 $14.67 $14.67 34,037
2019-09-11 $14.57 $14.66 $14.57 $14.65 $14.65 19,638
2019-09-10 $14.67 $14.69 $14.55 $14.55 $14.55 62,782
2019-09-09 $14.79 $14.79 $14.66 $14.69 $14.69 69,663
2019-09-06 $14.91 $14.96 $14.73 $14.73 $14.73 40,498
2019-09-05 $15.05 $15.06 $14.80 $14.86 $14.86 154,246
2019-09-04 $15.11 $15.23 $15.11 $15.23 $15.23 51,316
2019-09-03 $15.05 $15.18 $15.02 $15.12 $15.12 248,184
2019-08-30 $14.94 $14.98 $14.86 $14.92 $14.92 55,012
2019-08-29 $15.11 $15.11 $14.89 $14.96 $14.96 53,528
2019-08-28 $15.10 $15.12 $15.04 $15.08 $15.08 118,204
2019-08-27 $14.99 $15.12 $14.99 $15.10 $15.10 35,498
2019-08-26 $15.00 $15.05 $14.96 $14.97 $14.97 51,199
2019-08-23 $14.73 $14.98 $14.72 $14.97 $14.97 53,376
2019-08-22 $14.69 $14.71 $14.67 $14.67 $14.67 52,901
2019-08-21 $14.71 $14.76 $14.69 $14.72 $14.72 43,359
2019-08-20 $14.71 $14.77 $14.71 $14.76 $14.76 128,007
2019-08-19 $14.68 $14.73 $14.63 $14.65 $14.65 59,101
2019-08-16 $14.83 $14.85 $14.73 $14.82 $14.82 43,375
2019-08-15 $14.84 $14.94 $14.83 $14.91 $14.91 45,499
2019-08-14 $14.84 $14.90 $14.79 $14.82 $14.82 52,525
2019-08-13 $14.87 $14.87 $14.50 $14.72 $14.72 217,873
2019-08-12 $14.72 $14.82 $14.72 $14.80 $14.80 31,616
2019-08-09 $14.68 $14.73 $14.64 $14.67 $14.67 38,409
2019-08-08 $14.64 $14.77 $14.62 $14.72 $14.72 30,271
2019-08-07 $14.67 $14.79 $14.63 $14.64 $14.64 84,690
2019-08-06 $14.37 $14.44 $14.34 $14.42 $14.42 45,528
2019-08-05 $14.33 $14.38 $14.25 $14.30 $14.30 41,027
2019-08-02 $14.05 $14.17 $14.05 $14.11 $14.11 47,908
2019-08-01 $13.75 $14.16 $13.75 $14.15 $14.15 61,776
2019-07-31 $14.03 $14.03 $13.83 $13.83 $13.83 51,747
2019-07-30 $14.00 $14.03 $13.96 $14.01 $14.01 31,817
2019-07-29 $13.91 $13.98 $13.90 $13.96 $13.96 9,596
2019-07-26 $13.95 $13.95 $13.88 $13.88 $13.88 22,370
2019-07-25 $13.94 $13.94 $13.83 $13.85 $13.85 40,984
2019-07-24 $13.98 $13.99 $13.91 $13.96 $13.96 19,856
2019-07-23 $13.96 $13.99 $13.88 $13.88 $13.88 22,223
2019-07-22 $13.98 $14.00 $13.95 $13.97 $13.97 32,061
2019-07-19 $14.07 $14.12 $13.93 $13.96 $13.96 219,092
2019-07-18 $13.90 $14.17 $13.88 $14.16 $14.16 84,261
2019-07-17 $13.81 $13.97 $13.79 $13.97 $13.97 231,992
2019-07-16 $13.81 $13.82 $13.73 $13.75 $13.75 18,409
2019-07-15 $13.85 $13.87 $13.80 $13.87 $13.87 8,074
2019-07-12 $13.82 $13.87 $13.78 $13.87 $13.87 9,791
2019-07-11 $13.89 $13.89 $13.76 $13.79 $13.79 16,688
2019-07-10 $13.78 $13.91 $13.76 $13.89 $13.89 56,205
2019-07-09 $13.64 $13.71 $13.62 $13.69 $13.69 26,483
2019-07-08 $13.75 $13.76 $13.64 $13.64 $13.64 12,492
2019-07-05 $13.67 $13.74 $13.60 $13.73 $13.73 65,191
2019-07-03 $13.85 $13.92 $13.85 $13.87 $13.87 29,692
2019-07-02 $13.64 $13.86 $13.62 $13.84 $13.84 30,708
2019-07-01 $13.65 $13.81 $13.55 $13.56 $13.56 69,685
2019-06-28 $13.81 $13.85 $13.77 $13.82 $13.82 46,519
2019-06-27 $13.76 $13.81 $13.74 $13.80 $13.80 15,189
2019-06-26 $13.84 $13.86 $13.75 $13.81 $13.81 20,617
2019-06-25 $14.02 $14.07 $13.85 $13.94 $13.94 90,309
2019-06-24 $13.79 $13.91 $13.77 $13.90 $13.90 37,997
2019-06-21 $13.70 $13.73 $13.62 $13.71 $13.71 59,049
2019-06-20 $13.52 $13.65 $13.52 $13.62 $13.62 47,020
2019-06-19 $13.15 $13.29 $13.15 $13.28 $13.28 43,434
2019-06-18 $13.26 $13.27 $13.13 $13.20 $13.20 43,449
2019-06-17 $13.16 $13.16 $13.11 $13.12 $13.12 13,964
2019-06-14 $13.22 $13.25 $13.12 $13.15 $13.15 23,381
2019-06-13 $13.06 $13.15 $13.06 $13.14 $13.14 16,954
2019-06-12 $13.03 $13.10 $13.03 $13.06 $13.06 21,113
2019-06-11 $12.96 $13.02 $12.96 $13.01 $13.01 29,583
2019-06-10 $13.04 $13.04 $12.99 $13.02 $13.02 17,706
2019-06-07 $13.17 $13.20 $13.12 $13.14 $13.14 34,949
2019-06-06 $13.06 $13.13 $13.06 $13.06 $13.06 20,834
2019-06-05 $13.12 $13.12 $13.01 $13.03 $13.03 21,348
2019-06-04 $12.96 $13.02 $12.94 $13.00 $13.00 27,674
2019-06-03 $12.88 $13.02 $12.87 $12.99 $12.99 30,910
2019-05-31 $12.71 $12.80 $12.70 $12.80 $12.80 44,929
2019-05-30 $12.55 $12.63 $12.54 $12.63 $12.63 11,215
2019-05-29 $12.58 $12.58 $12.54 $12.55 $12.55 64,202
2019-05-28 $12.52 $12.54 $12.50 $12.54 $12.54 23,253
2019-05-24 $12.55 $12.60 $12.55 $12.59 $12.59 6,080
2019-05-23 $12.54 $12.62 $12.54 $12.58 $12.58 40,043
2019-05-22 $12.48 $12.50 $12.47 $12.48 $12.48 158,771
2019-05-21 $12.48 $12.50 $12.45 $12.50 $12.50 24,193
2019-05-20 $12.52 $12.53 $12.51 $12.53 $12.53 7,757
2019-05-17 $12.56 $12.57 $12.50 $12.52 $12.52 15,524
2019-05-16 $12.66 $12.67 $12.60 $12.62 $12.62 73,912
2019-05-15 $12.75 $12.75 $12.70 $12.71 $12.71 35,162
2019-05-14 $12.71 $12.73 $12.69 $12.72 $12.72 31,985
2019-05-13 $12.72 $12.75 $12.70 $12.74 $12.74 22,600
2019-05-10 $12.61 $12.63 $12.60 $12.60 $12.60 67,404
2019-05-09 $12.58 $12.62 $12.58 $12.59 $12.59 16,585
2019-05-08 $12.61 $12.62 $12.55 $12.56 $12.56 11,597
2019-05-07 $12.60 $12.61 $12.56 $12.60 $12.60 42,464
2019-05-06 $12.52 $12.57 $12.52 $12.55 $12.55 18,220
2019-05-03 $12.57 $12.57 $12.53 $12.53 $12.53 10,093
2019-05-02 $12.47 $12.47 $12.42 $12.46 $12.46 43,502
2019-05-01 $12.60 $12.60 $12.50 $12.51 $12.51 57,536
2019-04-30 $12.58 $12.59 $12.55 $12.59 $12.59 13,580
2019-04-29 $12.55 $12.55 $12.53 $12.54 $12.54 15,069
2019-04-26 $12.62 $12.63 $12.60 $12.60 $12.60 24,300
2019-04-25 $12.54 $12.57 $12.51 $12.52 $12.52 11,570
2019-04-24 $12.46 $12.53 $12.46 $12.51 $12.51 18,592
2019-04-23 $12.44 $12.49 $12.41 $12.47 $12.47 38,453
2019-04-22 $12.50 $12.52 $12.49 $12.49 $12.49 19,180
2019-04-18 $12.50 $12.51 $12.49 $12.50 $12.50 35,170
2019-04-17 $12.50 $12.50 $12.48 $12.49 $12.49 82,442
2019-04-16 $12.50 $12.52 $12.49 $12.51 $12.51 93,499
2019-04-15 $12.60 $12.65 $12.57 $12.63 $12.63 23,106
2019-04-12 $12.70 $12.70 $12.65 $12.65 $12.65 16,739
2019-04-11 $12.71 $12.74 $12.65 $12.67 $12.67 31,346
2019-04-10 $12.81 $12.85 $12.81 $12.82 $12.82 17,508
2019-04-09 $12.77 $12.80 $12.77 $12.79 $12.79 30,125
2019-04-08 $12.74 $12.77 $12.71 $12.71 $12.71 31,126
2019-04-05 $12.65 $12.67 $12.65 $12.67 $12.67 14,756
2019-04-04 $12.60 $12.69 $12.58 $12.69 $12.69 10,053
2019-04-03 $12.62 $12.67 $12.62 $12.65 $12.65 20,600
2019-04-02 $12.67 $12.67 $12.64 $12.66 $12.66 14,418
2019-04-01 $12.71 $12.71 $12.63 $12.63 $12.63 14,403
2019-03-29 $12.72 $12.74 $12.67 $12.67 $12.67 23,699
2019-03-28 $12.70 $12.71 $12.64 $12.65 $12.65 32,814
2019-03-27 $12.90 $12.91 $12.84 $12.85 $12.85 36,766
2019-03-26 $12.94 $12.94 $12.89 $12.91 $12.91 15,081
2019-03-25 $12.93 $12.97 $12.93 $12.97 $12.97 21,827
2019-03-22 $12.88 $12.89 $12.86 $12.88 $12.88 16,289
2019-03-21 $12.90 $12.91 $12.82 $12.85 $12.85 26,182
2019-03-20 $12.83 $12.90 $12.75 $12.89 $12.89 20,787
2019-03-19 $12.85 $12.85 $12.81 $12.82 $12.82 72,653
2019-03-18 $12.82 $12.82 $12.77 $12.78 $12.78 2,804
2019-03-15 $12.78 $12.80 $12.76 $12.77 $12.77 31,818
2019-03-14 $12.71 $12.73 $12.70 $12.72 $12.72 28,807
2019-03-13 $12.84 $12.86 $12.82 $12.85 $12.85 30,594
2019-03-12 $12.73 $12.80 $12.71 $12.80 $12.80 56,360
2019-03-11 $12.71 $12.71 $12.67 $12.69 $12.69 9,221
2019-03-08 $12.72 $12.76 $12.71 $12.76 $12.76 17,586
2019-03-07 $12.56 $12.62 $12.56 $12.61 $12.61 8,876
2019-03-06 $12.61 $12.63 $12.60 $12.62 $12.62 32,870
2019-03-05 $12.61 $12.64 $12.58 $12.64 $12.64 49,801
2019-03-04 $12.62 $12.64 $12.59 $12.62 $12.62 34,724
2019-03-01 $12.81 $12.83 $12.66 $12.66 $12.66 23,037
2019-02-28 $12.96 $12.96 $12.87 $12.88 $12.88 318,980
2019-02-27 $13.01 $13.01 $12.93 $12.95 $12.95 30,581
2019-02-26 $12.99 $13.04 $12.99 $13.03 $13.03 33,871
2019-02-25 $13.03 $13.07 $13.00 $13.01 $13.01 46,859
2019-02-22 $13.03 $13.08 $13.02 $13.03 $13.03 36,118
2019-02-21 $13.10 $13.10 $12.99 $12.99 $12.99 43,801
2019-02-20 $13.19 $13.20 $13.12 $13.13 $13.13 50,377
2019-02-19 $13.07 $13.16 $13.07 $13.15 $13.15 25,116
2019-02-15 $12.96 $12.97 $12.90 $12.96 $12.96 14,544
2019-02-14 $12.85 $12.89 $12.83 $12.88 $12.88 41,352
2019-02-13 $12.87 $12.93 $12.81 $12.81 $12.81 63,914
2019-02-12 $12.86 $12.87 $12.84 $12.86 $12.86 44,591
2019-02-11 $12.80 $12.85 $12.80 $12.84 $12.84 43,105
2019-02-08 $12.90 $12.91 $12.89 $12.90 $12.90 40,569
2019-02-07 $12.84 $12.87 $12.83 $12.85 $12.85 44,253
2019-02-06 $12.91 $12.91 $12.82 $12.82 $12.82 10,774
2019-02-05 $12.89 $12.91 $12.89 $12.91 $12.91 51,258
2019-02-04 $12.86 $12.91 $12.86 $12.87 $12.87 29,008
2019-02-01 $13.03 $13.03 $12.91 $12.93 $12.93 223,105
2019-01-31 $13.00 $13.00 $12.94 $12.94 $12.94 31,981
2019-01-30 $12.88 $12.98 $12.85 $12.93 $12.93 46,938
2019-01-29 $12.87 $12.88 $12.83 $12.88 $12.88 74,389
2019-01-28 $12.76 $12.80 $12.76 $12.80 $12.80 32,194
2019-01-25 $12.69 $12.76 $12.69 $12.75 $12.75 31,640
2019-01-24 $12.59 $12.60 $12.56 $12.57 $12.57 12,420
2019-01-23 $12.56 $12.63 $12.55 $12.60 $12.60 11,251
2019-01-22 $12.58 $12.62 $12.56 $12.60 $12.60 69,593
2019-01-18 $12.59 $12.60 $12.57 $12.57 $12.57 50,383
2019-01-17 $12.67 $12.69 $12.67 $12.68 $12.68 5,198
2019-01-16 $12.67 $12.71 $12.67 $12.69 $12.69 26,500
2019-01-15 $12.69 $12.70 $12.63 $12.66 $12.66 12,330
2019-01-14 $12.70 $12.70 $12.66 $12.68 $12.68 26,447
2019-01-11 $12.64 $12.67 $12.64 $12.64 $12.64 17,461
2019-01-10 $12.67 $12.68 $12.62 $12.63 $12.63 205,272
2019-01-09 $12.65 $12.71 $12.65 $12.71 $12.71 34,781
2019-01-08 $12.61 $12.63 $12.61 $12.62 $12.62 11,101
2019-01-07 $12.68 $12.69 $12.64 $12.66 $12.66 46,660
2019-01-04 $12.60 $12.62 $12.56 $12.62 $12.62 116,879
2019-01-03 $12.66 $12.71 $12.65 $12.71 $12.71 65,168
2019-01-02 $12.60 $13.04 $12.58 $12.60 $12.60 241,483
2018-12-31 $12.55 $12.59 $12.55 $12.59 $12.59 73,152
2018-12-28 $12.55 $12.57 $12.54 $12.57 $12.57 40,619
2018-12-27 $12.53 $12.56 $12.49 $12.52 $12.52 40,124
2018-12-26 $12.53 $12.59 $12.33 $12.44 $12.44 62,975
2018-12-24 $12.42 $12.50 $12.41 $12.50 $12.50 77,071
2018-12-21 $12.38 $12.38 $12.32 $12.33 $12.33 27,720
2018-12-20 $12.37 $12.43 $12.33 $12.37 $12.37 96,410
2018-12-19 $12.27 $12.34 $12.19 $12.20 $12.20 101,822
2018-12-18 $12.23 $12.27 $12.23 $12.27 $12.27 168,950
2018-12-17 $12.19 $12.26 $12.18 $12.23 $12.23 12,166
2018-12-14 $12.12 $12.17 $12.12 $12.16 $12.16 8,836
2018-12-13 $12.19 $12.21 $12.19 $12.21 $12.21 88,176
2018-12-12 $12.23 $12.25 $12.22 $12.22 $12.22 22,476
2018-12-11 $12.22 $12.22 $12.18 $12.21 $12.21 26,727
2018-12-10 $12.24 $12.25 $12.20 $12.22 $12.22 29,727
2018-12-07 $12.23 $12.28 $12.22 $12.27 $12.27 48,642
2018-12-06 $12.19 $12.21 $12.14 $12.15 $12.15 27,137
2018-12-04 $12.19 $12.19 $12.15 $12.16 $12.16 28,651
2018-12-03 $12.12 $12.12 $12.07 $12.08 $12.08 23,231
2018-11-30 $11.99 $12.00 $11.95 $11.99 $11.99 13,734
2018-11-29 $12.03 $12.04 $12.00 $12.02 $12.02 49,303
2018-11-28 $11.91 $12.04 $11.91 $11.98 $11.98 69,549
2018-11-27 $12.00 $12.00 $11.90 $11.91 $11.91 19,916
2018-11-26 $12.01 $12.01 $12.00 $12.00 $12.00 8,405
2018-11-23 $12.03 $12.03 $12.00 $12.01 $12.01 12,523
2018-11-21 $12.04 $12.08 $12.04 $12.04 $12.04 15,180
2018-11-20 $12.04 $12.04 $11.98 $11.99 $11.99 11,199
2018-11-19 $11.99 $12.02 $11.99 $12.01 $12.01 13,388
2018-11-16 $12.03 $12.03 $11.98 $11.99 $11.99 7,071
2018-11-15 $11.91 $11.93 $11.90 $11.91 $11.91 19,828
2018-11-14 $11.78 $11.91 $11.78 $11.91 $11.91 9,377
2018-11-13 $11.80 $11.82 $11.79 $11.80 $11.80 42,568
2018-11-12 $11.84 $11.84 $11.79 $11.80 $11.80 6,939
2018-11-09 $11.90 $11.90 $11.86 $11.88 $11.88 10,790
2018-11-08 $12.02 $12.04 $11.99 $12.01 $12.01 12,156
2018-11-07 $12.07 $12.07 $12.04 $12.05 $12.05 33,520
2018-11-06 $12.10 $12.10 $12.02 $12.04 $12.04 218,313
2018-11-05 $12.08 $12.11 $12.07 $12.08 $12.08 17,647
2018-11-02 $12.11 $12.13 $12.09 $12.11 $12.11 35,070
2018-11-01 $12.07 $12.15 $12.07 $12.12 $12.12 65,487
2018-10-31 $11.93 $11.95 $11.91 $11.94 $11.94 18,931
2018-10-30 $12.04 $12.04 $12.00 $12.02 $12.02 106,739
2018-10-29 $12.09 $12.09 $12.03 $12.08 $12.08 45,851
2018-10-26 $12.14 $12.21 $12.11 $12.11 $12.11 47,409
2018-10-25 $12.08 $12.09 $12.07 $12.07 $12.07 33,057
2018-10-24 $12.08 $12.11 $12.06 $12.11 $12.11 24,233
2018-10-23 $12.17 $12.17 $12.09 $12.09 $12.09 31,091
2018-10-22 $12.00 $12.02 $11.99 $12.00 $12.00 24,453
2018-10-19 $12.07 $12.07 $12.04 $12.04 $12.04 24,947
2018-10-18 $12.03 $12.08 $12.01 $12.04 $12.04 39,734
2018-10-17 $12.04 $12.08 $12.01 $12.01 $12.01 51,820
2018-10-16 $12.09 $12.10 $12.03 $12.04 $12.04 58,048
2018-10-15 $12.06 $12.09 $12.03 $12.03 $12.03 105,306
2018-10-12 $12.00 $12.01 $11.96 $11.97 $11.97 118,553
2018-10-11 $11.86 $12.05 $11.85 $12.01 $12.01 329,200
2018-10-10 $11.68 $11.73 $11.66 $11.72 $11.72 112,230
2018-10-09 $11.66 $11.69 $11.64 $11.69 $11.69 73,004
2018-10-08 $11.66 $11.68 $11.64 $11.66 $11.66 73,308
2018-10-05 $11.82 $11.84 $11.80 $11.82 $11.82 13,937
2018-10-04 $11.82 $11.85 $11.77 $11.79 $11.79 38,865
2018-10-03 $11.83 $11.83 $11.76 $11.76 $11.76 49,963
2018-10-02 $11.80 $11.87 $11.80 $11.83 $11.83 22,847
2018-10-01 $11.71 $11.71 $11.65 $11.69 $11.69 18,339
2018-09-28 $11.68 $11.72 $11.67 $11.71 $11.71 19,577
2018-09-27 $11.64 $11.67 $11.61 $11.64 $11.64 17,958
2018-09-26 $11.74 $11.76 $11.71 $11.75 $11.75 25,673
2018-09-25 $11.81 $11.82 $11.79 $11.81 $11.81 34,748
2018-09-24 $11.80 $11.82 $11.78 $11.79 $11.79 14,519
2018-09-21 $11.72 $11.80 $11.72 $11.78 $11.78 44,474
2018-09-20 $11.85 $11.87 $11.84 $11.87 $11.87 69,607
2018-09-19 $11.82 $11.85 $11.82 $11.82 $11.82 12,084
2018-09-18 $11.82 $11.82 $11.77 $11.77 $11.77 4,509
2018-09-17 $11.79 $11.84 $11.79 $11.80 $11.80 143,437
2018-09-14 $11.81 $11.81 $11.73 $11.75 $11.75 11,499
2018-09-13 $11.90 $11.91 $11.79 $11.80 $11.80 19,601
2018-09-12 $11.76 $11.87 $11.76 $11.85 $11.85 10,128
2018-09-11 $11.70 $11.77 $11.68 $11.76 $11.76 12,543
2018-09-10 $11.75 $11.78 $11.74 $11.75 $11.75 13,889
2018-09-07 $11.75 $11.78 $11.74 $11.76 $11.76 47,965
2018-09-06 $11.82 $11.86 $11.78 $11.78 $11.78 243,044
2018-09-05 $11.78 $11.78 $11.75 $11.77 $11.77 11,482
2018-09-04 $11.70 $11.73 $11.70 $11.73 $11.73 155,537
2018-08-31 $11.81 $11.84 $11.78 $11.78 $11.78 26,357
2018-08-30 $11.82 $11.82 $11.77 $11.79 $11.79 5,795
2018-08-29 $11.85 $11.86 $11.83 $11.85 $11.85 30,519
2018-08-28 $11.92 $11.92 $11.80 $11.81 $11.81 54,406
2018-08-27 $11.85 $11.91 $11.85 $11.90 $11.90 119,589
2018-08-24 $11.76 $11.88 $11.76 $11.84 $11.84 44,631
2018-08-23 $11.71 $11.71 $11.65 $11.66 $11.66 18,765
2018-08-22 $11.78 $11.98 $11.75 $11.75 $11.75 24,694
2018-08-21 $11.71 $11.82 $11.68 $11.73 $11.73 23,065
2018-08-20 $11.67 $11.70 $11.65 $11.69 $11.69 29,595
2018-08-17 $11.59 $11.64 $11.57 $11.64 $11.64 152,391
2018-08-16 $11.58 $11.61 $11.53 $11.53 $11.53 117,090
2018-08-15 $11.64 $11.65 $11.53 $11.55 $11.55 62,088
2018-08-14 $11.76 $11.78 $11.73 $11.73 $11.73 22,108
2018-08-13 $11.82 $11.82 $11.71 $11.74 $11.74 37,330
2018-08-10 $11.92 $11.95 $11.90 $11.90 $11.90 18,892
2018-08-09 $11.94 $11.96 $11.91 $11.92 $11.92 155,428
2018-08-08 $11.92 $11.93 $11.88 $11.92 $11.92 86,571
2018-08-07 $11.92 $11.93 $11.88 $11.89 $11.89 11,147
2018-08-06 $11.89 $11.91 $11.87 $11.88 $11.88 79,511
2018-08-03 $11.96 $11.99 $11.93 $11.94 $11.94 103,516
2018-08-02 $11.95 $11.95 $11.88 $11.88 $11.88 51,199
2018-08-01 $12.01 $12.01 $11.95 $11.95 $11.95 47,920
2018-07-31 $12.01 $12.05 $12.00 $12.05 $12.05 15,140
2018-07-30 $12.02 $12.05 $12.01 $12.01 $12.01 20,056
2018-07-27 $12.03 $12.07 $12.02 $12.03 $12.03 35,136
2018-07-26 $12.06 $12.09 $12.03 $12.03 $12.03 27,159
2018-07-25 $12.12 $12.13 $12.08 $12.12 $12.12 19,543
2018-07-24 $12.08 $12.09 $12.03 $12.03 $12.03 16,446
2018-07-23 $12.06 $12.07 $12.02 $12.05 $12.05 16,774
2018-07-20 $12.09 $12.10 $12.08 $12.09 $12.09 24,610
2018-07-19 $11.96 $12.06 $11.95 $12.03 $12.03 60,413
2018-07-18 $12.04 $12.08 $12.03 $12.08 $12.08 37,030
2018-07-17 $12.12 $12.12 $12.05 $12.08 $12.08 33,041
2018-07-16 $12.21 $12.21 $12.18 $12.21 $12.21 18,736
2018-07-13 $12.21 $12.22 $12.20 $12.20 $12.20 20,478
2018-07-12 $12.25 $12.27 $12.25 $12.27 $12.27 19,257
2018-07-11 $12.29 $12.31 $12.21 $12.21 $12.21 14,270
2018-07-10 $12.35 $12.36 $12.33 $12.36 $12.36 20,658
2018-07-09 $12.42 $12.43 $12.37 $12.38 $12.38 12,380
2018-07-06 $12.35 $12.36 $12.33 $12.35 $12.35 12,402
2018-07-05 $12.35 $12.38 $12.34 $12.37 $12.37 30,483
2018-07-03 $12.29 $12.69 $12.29 $12.69 $12.69 32,693
2018-07-02 $12.28 $12.28 $12.19 $12.20 $12.20 44,879
2018-06-29 $12.29 $12.34 $12.29 $12.31 $12.31 63,175
2018-06-28 $12.32 $12.32 $12.26 $12.28 $12.28 78,237
2018-06-27 $12.35 $12.36 $12.31 $12.32 $12.32 105,128
2018-06-26 $12.39 $12.39 $12.37 $12.38 $12.38 34,606
2018-06-25 $12.47 $12.47 $12.44 $12.44 $12.44 20,151
2018-06-22 $12.48 $12.50 $12.47 $12.49 $12.49 77,860
2018-06-21 $12.45 $12.49 $12.44 $12.46 $12.46 114,614
2018-06-20 $12.53 $12.54 $12.48 $12.48 $12.48 616,457
2018-06-19 $12.56 $12.56 $12.54 $12.54 $12.54 228,380
2018-06-18 $12.61 $12.61 $12.57 $12.58 $12.58 83,827
2018-06-15 $12.68 $12.68 $12.55 $12.60 $12.60 75,500
2018-06-14 $12.84 $12.86 $12.81 $12.83 $12.83 15,300
2018-06-13 $12.75 $12.79 $12.73 $12.78 $12.78 31,214
2018-06-12 $12.77 $12.78 $12.74 $12.74 $12.74 16,172
2018-06-11 $12.79 $12.81 $12.77 $12.79 $12.79 76,334
2018-06-08 $12.78 $12.78 $12.77 $12.77 $12.77 17,970
2018-06-07 $12.76 $12.78 $12.75 $12.76 $12.76 27,294
2018-06-06 $12.77 $12.81 $12.75 $12.75 $12.75 60,674
2018-06-05 $12.73 $12.78 $12.69 $12.76 $12.76 15,863
2018-06-04 $12.76 $12.76 $12.70 $12.70 $12.70 125,525
2018-06-01 $12.72 $12.78 $12.72 $12.73 $12.73 186,396
2018-05-31 $12.82 $12.84 $12.78 $12.79 $12.79 17,293
2018-05-30 $12.79 $12.82 $12.79 $12.82 $12.82 18,399
2018-05-29 $12.76 $12.83 $12.74 $12.80 $12.80 19,030
2018-05-25 $12.84 $12.84 $12.79 $12.79 $12.79 28,026
2018-05-24 $12.79 $12.85 $12.79 $12.84 $12.84 12,858
2018-05-23 $12.69 $12.74 $12.68 $12.72 $12.72 68,304
2018-05-22 $12.74 $12.74 $12.70 $12.70 $12.70 34,426
2018-05-21 $12.68 $12.72 $12.67 $12.71 $12.71 24,307
2018-05-18 $12.70 $12.74 $12.68 $12.72 $12.72 21,266
2018-05-17 $12.70 $12.71 $12.67 $12.70 $12.70 26,234
2018-05-16 $12.70 $12.72 $12.68 $12.69 $12.69 81,668
2018-05-15 $12.76 $12.76 $12.69 $12.71 $12.71 96,486
2018-05-14 $12.99 $12.99 $12.93 $12.93 $12.93 18,046
2018-05-11 $13.02 $13.02 $12.97 $12.99 $12.99 26,442
2018-05-10 $13.00 $13.01 $12.95 $13.00 $13.00 30,990
2018-05-09 $12.93 $12.96 $12.90 $12.90 $12.90 15,559
2018-05-08 $12.89 $12.95 $12.86 $12.94 $12.94 75,901
2018-05-07 $12.92 $12.94 $12.91 $12.94 $12.94 37,297
2018-05-04 $12.90 $12.94 $12.90 $12.94 $12.94 38,653
2018-05-03 $12.95 $12.95 $12.90 $12.90 $12.90 88,110
2018-05-02 $12.87 $12.91 $12.83 $12.83 $12.83 45,246
2018-05-01 $12.87 $12.87 $12.81 $12.85 $12.85 48,437
2018-04-30 $12.92 $12.99 $12.90 $12.94 $12.94 29,823
2018-04-27 $13.00 $13.05 $13.00 $13.03 $13.03 102,685
2018-04-26 $13.03 $13.03 $12.96 $12.98 $12.98 20,146
2018-04-25 $13.01 $13.03 $12.99 $13.01 $13.01 148,808
2018-04-24 $13.06 $13.12 $13.05 $13.11 $13.11 61,349
2018-04-23 $13.04 $13.05 $13.02 $13.05 $13.05 13,625
2018-04-20 $13.16 $13.18 $13.14 $13.14 $13.14 65,632
2018-04-19 $13.28 $13.28 $13.21 $13.25 $13.25 27,947
2018-04-18 $13.30 $13.32 $13.27 $13.28 $13.28 19,027
2018-04-17 $13.20 $13.27 $13.20 $13.27 $13.27 48,702
2018-04-16 $13.27 $13.29 $13.25 $13.26 $13.26 34,314
2018-04-13 $13.19 $13.26 $13.19 $13.24 $13.24 109,182
2018-04-12 $13.22 $13.22 $13.14 $13.14 $13.14 48,345
2018-04-11 $13.29 $13.40 $13.29 $13.29 $13.29 24,178
2018-04-10 $13.19 $13.21 $13.18 $13.19 $13.19 24,936
2018-04-09 $13.13 $13.17 $13.11 $13.17 $13.17 47,385
2018-04-06 $13.15 $13.15 $13.11 $13.12 $13.12 8,354
2018-04-05 $13.03 $13.06 $13.03 $13.05 $13.05 26,710
2018-04-04 $13.24 $13.24 $13.12 $13.13 $13.13 16,395
2018-04-03 $13.13 $13.14 $13.09 $13.10 $13.10 36,561
2018-04-02 $13.14 $13.23 $13.12 $13.21 $13.21 33,091
2018-03-29 $13.01 $13.05 $13.01 $13.05 $13.05 43,012
2018-03-28 $13.13 $13.13 $13.03 $13.05 $13.05 20,568
2018-03-27 $13.22 $13.25 $13.20 $13.23 $13.23 70,112
2018-03-26 $13.29 $13.35 $13.29 $13.31 $13.31 43,562
2018-03-23 $13.28 $13.29 $13.25 $13.25 $13.25 78,834
2018-03-22 $13.10 $13.12 $13.05 $13.08 $13.08 11,733
2018-03-21 $13.02 $13.15 $12.99 $13.14 $13.14 79,557
2018-03-20 $12.91 $12.93 $12.88 $12.91 $12.91 59,320
2018-03-19 $12.93 $12.99 $12.92 $12.96 $12.96 18,131
2018-03-16 $12.96 $12.96 $12.91 $12.93 $12.93 47,627
2018-03-15 $12.99 $12.99 $12.96 $12.96 $12.96 10,902
2018-03-14 $13.04 $13.06 $13.02 $13.06 $13.06 21,789
2018-03-13 $13.05 $13.08 $13.02 $13.07 $13.07 41,493
2018-03-12 $12.99 $13.04 $12.97 $13.04 $13.04 75,680
2018-03-09 $12.98 $13.05 $12.96 $13.03 $13.03 48,278
2018-03-08 $13.06 $13.06 $13.00 $13.02 $13.02 31,045
2018-03-07 $13.10 $13.11 $13.03 $13.05 $13.05 45,160
2018-03-06 $13.10 $13.19 $13.10 $13.14 $13.14 51,988
2018-03-05 $13.01 $13.02 $12.98 $12.99 $12.99 53,281
2018-03-02 $13.06 $13.06 $13.00 $13.01 $13.01 41,811
2018-03-01 $12.87 $13.00 $12.84 $12.96 $12.96 25,137
2018-02-28 $12.98 $13.02 $12.96 $12.98 $12.98 52,226
2018-02-27 $13.07 $13.07 $12.94 $12.98 $12.98 129,244
2018-02-26 $13.13 $13.15 $13.10 $13.14 $13.14 22,972
2018-02-23 $13.09 $13.10 $13.07 $13.10 $13.10 36,075
2018-02-22 $13.08 $13.12 $13.07 $13.12 $13.12 35,979
2018-02-21 $13.11 $13.15 $13.03 $13.04 $13.04 35,890
2018-02-20 $13.22 $13.23 $13.09 $13.10 $13.10 26,133
2018-02-16 $13.33 $13.36 $13.26 $13.29 $13.29 69,772
2018-02-15 $13.33 $13.35 $13.29 $13.34 $13.34 88,544
2018-02-14 $13.12 $13.35 $13.12 $13.32 $13.32 56,277
2018-02-13 $13.05 $13.10 $13.04 $13.10 $13.10 120,603
2018-02-12 $12.99 $13.06 $12.99 $13.01 $13.01 36,326
2018-02-09 $12.95 $12.99 $12.92 $12.95 $12.95 35,907
2018-02-08 $12.97 $13.01 $12.93 $12.97 $12.97 44,055
2018-02-07 $13.02 $13.06 $12.93 $12.95 $12.95 72,847
2018-02-06 $13.14 $13.14 $13.01 $13.01 $13.01 37,873
2018-02-05 $13.16 $13.21 $13.14 $13.17 $13.17 67,301
2018-02-02 $13.17 $13.17 $13.09 $13.11 $13.11 61,300
2018-02-01 $13.21 $13.31 $13.20 $13.31 $13.31 31,817
2018-01-31 $13.23 $13.27 $13.13 $13.27 $13.27 59,938
2018-01-30 $13.28 $13.28 $13.16 $13.16 $13.16 161,253
2018-01-29 $13.24 $13.25 $13.18 $13.23 $13.23 93,914
2018-01-26 $13.31 $13.34 $13.29 $13.30 $13.30 30,828
2018-01-25 $13.35 $13.44 $13.23 $13.29 $13.29 95,772
2018-01-24 $13.34 $13.40 $13.32 $13.37 $13.37 61,753
2018-01-23 $13.13 $13.22 $13.13 $13.22 $13.22 45,292
2018-01-22 $13.13 $13.15 $13.12 $13.14 $13.14 138,448
2018-01-19 $13.13 $13.16 $13.12 $13.12 $13.12 42,194
2018-01-18 $13.09 $13.13 $13.06 $13.06 $13.06 35,672
2018-01-17 $13.15 $13.20 $13.08 $13.09 $13.09 44,097
2018-01-16 $13.15 $13.20 $13.13 $13.19 $13.19 67,437
2018-01-12 $13.08 $13.20 $13.08 $13.20 $13.20 43,753
2018-01-11 $13.02 $13.05 $13.01 $13.03 $13.03 23,659
2018-01-10 $12.99 $13.00 $12.98 $12.99 $12.99 62,002
2018-01-09 $12.92 $12.95 $12.90 $12.95 $12.95 28,122
2018-01-08 $12.99 $13.01 $12.97 $13.00 $13.00 68,245
2018-01-05 $12.96 $13.02 $12.96 $13.01 $13.01 84,820
2018-01-04 $12.96 $13.05 $12.96 $13.02 $13.02 50,474
2018-01-03 $12.99 $12.99 $12.88 $12.95 $12.95 96,661
2018-01-02 $12.93 $13.00 $12.92 $13.00 $13.00 55,398
2017-12-29 $12.84 $12.89 $12.82 $12.85 $12.85 167,864
2017-12-28 $12.75 $12.76 $12.73 $12.75 $12.75 93,337
2017-12-27 $12.66 $12.70 $12.66 $12.70 $12.70 37,780
2017-12-26 $12.57 $12.65 $12.43 $12.65 $12.65 34,046
2017-12-22 $12.57 $12.58 $12.52 $12.55 $12.55 48,605
2017-12-21 $12.47 $12.51 $12.46 $12.49 $12.49 31,383
2017-12-20 $12.45 $12.49 $12.45 $12.48 $12.48 25,027
2017-12-19 $12.44 $12.44 $12.41 $12.43 $12.43 76,438
2017-12-18 $12.43 $12.45 $12.42 $12.44 $12.44 59,090
2017-12-15 $12.37 $12.39 $12.36 $12.38 $12.38 14,917
2017-12-14 $12.33 $12.38 $12.32 $12.34 $12.34 28,486
2017-12-13 $12.27 $12.37 $12.25 $12.37 $12.37 29,445
2017-12-12 $12.21 $12.27 $12.19 $12.27 $12.27 35,508
2017-12-11 $12.30 $12.30 $12.23 $12.24 $12.24 57,568
2017-12-08 $12.32 $12.34 $12.29 $12.31 $12.31 43,447
2017-12-07 $12.36 $12.38 $12.26 $12.30 $12.30 88,514
2017-12-06 $12.45 $12.50 $12.45 $12.47 $12.47 38,971
2017-12-05 $12.50 $12.51 $12.43 $12.49 $12.49 81,119
2017-12-04 $12.58 $12.58 $12.55 $12.57 $12.57 52,303
2017-12-01 $12.55 $12.71 $12.55 $12.62 $12.62 38,511
2017-11-30 $12.61 $12.62 $12.53 $12.56 $12.56 162,738
2017-11-29 $12.69 $12.69 $12.65 $12.67 $12.67 119,636
2017-11-28 $12.78 $12.78 $12.73 $12.75 $12.75 133,528
2017-11-27 $12.80 $12.80 $12.74 $12.76 $12.76 97,481
2017-11-24 $12.70 $12.73 $12.70 $12.70 $12.70 106,088
2017-11-22 $12.69 $12.76 $12.69 $12.73 $12.73 182,516
2017-11-21 $12.63 $12.66 $12.61 $12.61 $12.61 149,841
2017-11-20 $12.70 $12.70 $12.58 $12.59 $12.59 157,012
2017-11-17 $12.68 $12.77 $12.67 $12.75 $12.75 52,840
2017-11-16 $12.61 $12.63 $12.60 $12.60 $12.60 129,285
2017-11-15 $12.68 $12.70 $12.59 $12.60 $12.60 122,487
2017-11-14 $12.55 $12.66 $12.55 $12.62 $12.62 118,898
2017-11-13 $12.61 $12.62 $12.59 $12.59 $12.59 112,048
2017-11-10 $12.67 $12.67 $12.57 $12.58 $12.58 106,331
2017-11-09 $12.65 $12.70 $12.64 $12.68 $12.68 121,887
2017-11-08 $12.66 $12.69 $12.63 $12.63 $12.63 222,127
2017-11-07 $12.61 $12.62 $12.56 $12.58 $12.58 67,819
2017-11-06 $12.53 $12.64 $12.53 $12.63 $12.63 105,115
2017-11-03 $12.60 $12.60 $12.48 $12.53 $12.53 138,083
2017-11-02 $12.59 $12.66 $12.58 $12.59 $12.59 113,872
2017-11-01 $12.56 $12.62 $12.55 $12.57 $12.57 146,011
2017-10-31 $12.55 $12.55 $12.51 $12.53 $12.53 117,758
2017-10-30 $12.55 $12.61 $12.54 $12.58 $12.58 147,883
2017-10-27 $12.50 $12.56 $12.49 $12.55 $12.55 212,014
2017-10-26 $12.58 $12.58 $12.49 $12.50 $12.50 157,505
2017-10-25 $12.60 $12.62 $12.56 $12.60 $12.60 72,422
2017-10-24 $12.59 $12.61 $12.57 $12.60 $12.60 78,216
2017-10-23 $12.56 $12.66 $12.56 $12.65 $12.65 120,297
2017-10-20 $12.63 $12.66 $12.61 $12.63 $12.63 67,202
2017-10-19 $12.68 $12.71 $12.68 $12.70 $12.70 27,226
2017-10-18 $12.63 $12.65 $12.62 $12.63 $12.63 60,960
2017-10-17 $12.67 $12.70 $12.65 $12.68 $12.68 120,115
2017-10-16 $12.86 $12.87 $12.73 $12.77 $12.77 119,526
2017-10-13 $12.84 $12.86 $12.81 $12.86 $12.86 200,136
2017-10-12 $12.75 $12.78 $12.75 $12.76 $12.76 163,917
2017-10-11 $12.72 $12.76 $12.67 $12.75 $12.75 104,574
2017-10-10 $12.73 $12.77 $12.71 $12.71 $12.71 138,711
2017-10-09 $12.63 $12.68 $12.62 $12.67 $12.67 113,994
2017-10-06 $12.49 $12.58 $12.44 $12.57 $12.57 147,009
2017-10-05 $12.57 $12.58 $12.51 $12.51 $12.51 198,407
2017-10-04 $12.59 $12.59 $12.55 $12.58 $12.58 88,451
2017-10-03 $12.54 $12.57 $12.54 $12.55 $12.55 56,878
2017-10-02 $12.58 $12.59 $12.54 $12.54 $12.54 166,685
2017-09-29 $12.70 $12.70 $12.63 $12.63 $12.63 123,373
2017-09-28 $12.67 $12.71 $12.65 $12.69 $12.69 241,971
2017-09-27 $12.67 $12.71 $12.66 $12.67 $12.67 139,760
2017-09-26 $12.83 $12.84 $12.78 $12.78 $12.78 103,862
2017-09-25 $12.75 $12.93 $12.74 $12.93 $12.93 116,978
2017-09-22 $12.77 $12.81 $12.77 $12.78 $12.78 130,920
2017-09-21 $12.73 $12.77 $12.72 $12.74 $12.74 66,464
2017-09-20 $12.94 $12.98 $12.78 $12.83 $12.83 193,300
2017-09-19 $12.92 $12.94 $12.89 $12.94 $12.94 129,494
2017-09-18 $12.95 $12.95 $12.88 $12.91 $12.91 125,381
2017-09-15 $13.08 $13.08 $13.03 $13.03 $13.03 68,993
2017-09-14 $13.05 $13.12 $13.05 $13.10 $13.10 139,513
2017-09-13 $13.20 $13.20 $13.04 $13.04 $13.04 62,197
2017-09-12 $13.08 $13.14 $13.07 $13.14 $13.14 159,717
2017-09-11 $13.16 $13.18 $13.09 $13.10 $13.10 150,931
2017-09-08 $13.31 $13.31 $13.25 $13.29 $13.29 195,981
2017-09-07 $13.25 $13.32 $13.24 $13.30 $13.30 200,390
2017-09-06 $13.22 $13.22 $13.14 $13.17 $13.17 78,890
2017-09-05 $13.15 $13.26 $13.14 $13.23 $13.23 95,152
2017-09-01 $13.08 $13.09 $13.00 $13.09 $13.09 141,390
2017-08-31 $12.93 $13.06 $12.93 $13.06 $13.06 119,602
2017-08-30 $12.91 $12.93 $12.89 $12.91 $12.91 157,474
2017-08-29 $13.06 $13.06 $12.90 $12.92 $12.92 143,819
2017-08-28 $12.80 $12.95 $12.80 $12.94 $12.94 73,504
2017-08-25 $12.75 $12.77 $12.60 $12.75 $12.75 89,820
2017-08-24 $12.71 $12.72 $12.69 $12.69 $12.69 92,888
2017-08-23 $12.72 $12.74 $12.71 $12.73 $12.73 27,272
2017-08-22 $12.73 $12.73 $12.66 $12.69 $12.69 75,745
2017-08-21 $12.72 $12.76 $12.72 $12.75 $12.75 99,198
2017-08-18 $12.81 $12.81 $12.69 $12.69 $12.69 143,062
2017-08-17 $12.70 $12.73 $12.65 $12.72 $12.72 183,359
2017-08-16 $12.53 $12.66 $12.44 $12.65 $12.65 147,844
2017-08-15 $12.52 $12.58 $12.52 $12.56 $12.56 196,683
2017-08-14 $12.67 $12.68 $12.65 $12.65 $12.65 27,315
2017-08-11 $12.69 $12.75 $12.67 $12.75 $12.75 177,542
2017-08-10 $12.68 $12.71 $12.67 $12.69 $12.69 192,070
2017-08-09 $12.57 $12.62 $12.55 $12.59 $12.59 59,499
2017-08-08 $12.46 $12.46 $12.37 $12.45 $12.45 101,612
2017-08-07 $12.41 $12.43 $12.41 $12.42 $12.42 14,328
2017-08-04 $12.46 $12.46 $12.39 $12.42 $12.42 13,614
2017-08-03 $12.49 $12.54 $12.49 $12.54 $12.54 7,604
2017-08-02 $12.52 $12.57 $12.50 $12.50 $12.50 9,555
2017-08-01 $12.50 $12.57 $12.50 $12.53 $12.53 23,191
2017-07-31 $12.51 $12.53 $12.50 $12.53 $12.53 18,849
2017-07-28 $12.48 $12.54 $12.48 $12.53 $12.53 25,839
2017-07-27 $12.45 $12.46 $12.39 $12.44 $12.44 5,805
2017-07-26 $12.32 $12.46 $12.32 $12.45 $12.45 11,267
2017-07-25 $12.36 $12.39 $12.34 $12.34 $12.34 64,908
2017-07-24 $12.41 $12.41 $12.38 $12.39 $12.39 5,952
2017-07-21 $12.36 $12.40 $12.34 $12.39 $12.39 17,063
2017-07-20 $12.24 $12.31 $12.24 $12.28 $12.28 48,404
2017-07-19 $12.27 $12.28 $12.25 $12.26 $12.26 11,845
2017-07-18 $12.25 $12.28 $12.25 $12.26 $12.26 12,631
2017-07-17 $12.20 $12.20 $12.18 $12.18 $12.18 40,470
2017-07-14 $12.16 $12.17 $12.11 $12.13 $12.13 40,419
2017-07-13 $12.05 $12.05 $12.02 $12.03 $12.03 7,246
2017-07-12 $12.08 $12.08 $12.04 $12.05 $12.05 81,656
2017-07-11 $11.96 $12.02 $11.93 $12.01 $12.01 14,476
2017-07-10 $11.94 $11.99 $11.93 $11.99 $11.99 33,172
2017-07-07 $12.03 $12.03 $11.94 $11.98 $11.98 49,147
2017-07-06 $12.10 $12.10 $12.08 $12.10 $12.10 8,147
2017-07-05 $12.04 $12.10 $12.03 $12.10 $12.10 19,579
2017-07-03 $12.11 $12.14 $12.03 $12.06 $12.06 36,697
2017-06-30 $12.26 $12.30 $12.21 $12.26 $12.26 41,868
2017-06-29 $12.25 $12.32 $12.25 $12.29 $12.29 17,320
2017-06-28 $12.36 $12.36 $12.33 $12.35 $12.35 99,459
2017-06-27 $12.34 $12.34 $12.30 $12.34 $12.34 22,832
2017-06-26 $12.29 $12.31 $12.27 $12.29 $12.29 64,599
2017-06-23 $12.43 $12.43 $12.39 $12.40 $12.40 17,133
2017-06-22 $12.37 $12.38 $12.32 $12.35 $12.35 21,199
2017-06-21 $12.27 $12.31 $12.27 $12.31 $12.31 13,415
2017-06-20 $12.29 $12.29 $12.27 $12.27 $12.27 12,689
2017-06-19 $12.33 $12.34 $12.28 $12.30 $12.30 55,396
2017-06-16 $12.40 $12.41 $12.39 $12.39 $12.39 17,300
2017-06-15 $12.38 $12.40 $12.37 $12.39 $12.39 23,776
2017-06-14 $12.61 $12.63 $12.41 $12.42 $12.42 8,263
2017-06-13 $12.45 $12.53 $12.45 $12.51 $12.51 31,427
2017-06-12 $12.50 $12.52 $12.49 $12.50 $12.50 20,208
2017-06-09 $12.51 $12.55 $12.51 $12.53 $12.53 23,897
2017-06-08 $12.67 $12.67 $12.57 $12.62 $12.62 9,586
2017-06-07 $12.75 $12.78 $12.70 $12.70 $12.70 7,470
2017-06-06 $12.79 $12.80 $12.74 $12.78 $12.78 21,958
2017-06-05 $12.65 $12.65 $12.63 $12.65 $12.65 13,376
2017-06-02 $12.59 $12.64 $12.59 $12.63 $12.63 4,108
2017-06-01 $12.49 $12.54 $12.47 $12.52 $12.52 26,152
2017-05-31 $12.49 $12.58 $12.49 $12.57 $12.57 9,244
2017-05-30 $12.49 $12.49 $12.46 $12.47 $12.47 8,809
2017-05-26 $12.51 $12.54 $12.50 $12.53 $12.53 30,843
2017-05-25 $12.42 $12.42 $12.40 $12.41 $12.41 12,872
2017-05-24 $12.38 $12.43 $12.38 $12.42 $12.42 68,894
2017-05-23 $12.46 $12.47 $12.36 $12.37 $12.37 10,705
2017-05-22 $12.42 $12.47 $12.42 $12.44 $12.44 17,750
2017-05-19 $12.39 $12.40 $12.36 $12.40 $12.40 22,270
2017-05-18 $12.43 $12.43 $12.31 $12.34 $12.34 29,200
2017-05-17 $12.40 $12.45 $12.39 $12.44 $12.44 26,829
2017-05-16 $12.19 $12.24 $12.19 $12.21 $12.21 15,279
2017-05-15 $12.20 $12.20 $12.15 $12.17 $12.17 28,404
2017-05-12 $12.16 $12.16 $12.13 $12.13 $12.13 27,475
2017-05-11 $12.09 $12.12 $12.09 $12.10 $12.10 23,719
2017-05-10 $12.09 $12.09 $12.03 $12.05 $12.05 54,803
2017-05-09 $12.07 $12.07 $12.00 $12.05 $12.05 31,402
2017-05-08 $12.16 $12.16 $12.12 $12.13 $12.13 21,863
2017-05-05 $12.14 $12.15 $12.12 $12.15 $12.15 14,070
2017-05-04 $12.13 $12.17 $12.12 $12.14 $12.14 19,738
2017-05-03 $12.37 $12.37 $12.24 $12.26 $12.26 26,985
2017-05-02 $12.39 $12.42 $12.39 $12.42 $12.42 12,220
2017-05-01 $12.49 $12.53 $12.40 $12.42 $12.42 45,605
2017-04-28 $12.50 $12.53 $12.49 $12.53 $12.53 21,992
2017-04-27 $12.48 $12.51 $12.47 $12.50 $12.50 8,760
2017-04-26 $12.48 $12.55 $12.47 $12.54 $12.54 19,706
2017-04-25 $12.52 $12.54 $12.48 $12.48 $12.48 45,285
2017-04-24 $12.55 $12.61 $12.53 $12.61 $12.61 32,934
2017-04-21 $12.67 $12.72 $12.67 $12.70 $12.70 4,597
2017-04-20 $12.65 $12.67 $12.64 $12.66 $12.66 5,401
2017-04-19 $12.67 $12.68 $12.58 $12.63 $12.63 49,608
2017-04-18 $12.72 $12.77 $12.65 $12.75 $12.75 61,477
2017-04-17 $12.73 $12.77 $12.66 $12.69 $12.69 48,558
2017-04-13 $12.72 $12.73 $12.68 $12.73 $12.73 17,463
2017-04-12 $12.60 $12.69 $12.58 $12.67 $12.67 28,276
2017-04-11 $12.49 $12.59 $12.49 $12.58 $12.58 33,277
2017-04-10 $12.36 $12.42 $12.34 $12.40 $12.40 34,402
2017-04-07 $12.49 $12.53 $12.40 $12.41 $12.41 43,096
2017-04-06 $12.37 $12.39 $12.37 $12.37 $12.37 23,432
2017-04-05 $12.33 $12.42 $12.31 $12.42 $12.42 12,812
2017-04-04 $12.42 $12.43 $12.40 $12.41 $12.41 47,991
2017-04-03 $12.32 $12.40 $12.32 $12.40 $12.40 67,941
2017-03-31 $12.32 $12.36 $12.29 $12.33 $12.33 28,086
2017-03-30 $12.33 $12.36 $12.29 $12.29 $12.29 13,710
2017-03-29 $12.39 $12.39 $12.37 $12.39 $12.39 13,528
2017-03-28 $12.44 $12.44 $12.34 $12.35 $12.35 143,904
2017-03-27 $12.45 $12.46 $12.39 $12.41 $12.41 38,899
2017-03-24 $12.29 $12.37 $12.29 $12.34 $12.34 16,902
2017-03-23 $12.37 $12.37 $12.29 $12.32 $12.32 26,149
2017-03-22 $12.35 $12.36 $12.33 $12.33 $12.33 16,062
2017-03-21 $12.25 $12.31 $12.23 $12.30 $12.30 52,306
2017-03-20 $12.18 $12.21 $12.18 $12.20 $12.20 72,049
2017-03-17 $12.16 $12.17 $12.14 $12.14 $12.14 44,765
2017-03-16 $12.18 $12.18 $12.12 $12.12 $12.12 51,504
2017-03-15 $11.87 $12.07 $11.85 $12.06 $12.06 18,320
2017-03-14 $11.89 $11.93 $11.84 $11.86 $11.86 45,134
2017-03-13 $11.90 $11.92 $11.90 $11.91 $11.91 29,270
2017-03-10 $11.88 $11.91 $11.86 $11.91 $11.91 19,402
2017-03-09 $11.92 $11.94 $11.88 $11.89 $11.89 15,618
2017-03-08 $11.95 $11.96 $11.93 $11.95 $11.95 106,320
2017-03-07 $12.05 $12.06 $12.00 $12.02 $12.02 37,742
2017-03-06 $12.19 $12.19 $12.12 $12.13 $12.13 148,140
2017-03-03 $12.14 $12.22 $12.10 $12.20 $12.20 57,515
2017-03-02 $12.22 $12.28 $12.18 $12.21 $12.21 150,586
2017-03-01 $12.26 $12.37 $12.24 $12.37 $12.37 29,049
2017-02-28 $12.43 $12.44 $12.35 $12.38 $12.38 75,434
2017-02-27 $12.43 $12.50 $12.37 $12.37 $12.37 113,243
2017-02-24 $12.44 $12.45 $12.39 $12.43 $12.43 32,160
2017-02-23 $12.34 $12.37 $12.33 $12.35 $12.35 39,499
2017-02-22 $12.23 $12.25 $12.17 $12.25 $12.25 24,000
2017-02-21 $12.15 $12.25 $12.12 $12.23 $12.23 25,407
2017-02-17 $12.28 $12.29 $12.22 $12.23 $12.23 22,296
2017-02-16 $12.25 $12.29 $12.25 $12.26 $12.26 21,282
2017-02-15 $12.09 $12.20 $12.08 $12.19 $12.19 49,713
2017-02-14 $12.21 $12.44 $12.09 $12.15 $12.15 27,162
2017-02-13 $12.13 $12.14 $12.07 $12.12 $12.12 76,566
2017-02-10 $12.12 $12.23 $12.12 $12.21 $12.21 79,518
2017-02-09 $12.29 $12.29 $12.17 $12.18 $12.18 29,702
2017-02-08 $12.26 $12.30 $12.23 $12.27 $12.27 36,735
2017-02-07 $12.19 $12.22 $12.17 $12.19 $12.19 55,343
2017-02-06 $12.15 $12.22 $12.13 $12.22 $12.22 50,347
2017-02-03 $12.01 $12.07 $12.01 $12.05 $12.05 25,473
2017-02-02 $12.08 $12.10 $12.01 $12.02 $12.02 29,327
2017-02-01 $11.91 $11.98 $11.86 $11.95 $11.95 50,644
2017-01-31 $11.96 $12.01 $11.96 $11.99 $11.99 34,204
2017-01-30 $11.79 $11.86 $11.79 $11.82 $11.82 132,899
2017-01-27 $11.72 $11.79 $11.72 $11.79 $11.79 20,774
2017-01-26 $11.76 $11.78 $11.72 $11.77 $11.77 41,422
2017-01-25 $11.85 $11.88 $11.81 $11.87 $11.87 18,765
2017-01-24 $12.01 $12.04 $11.95 $11.97 $11.97 45,139
2017-01-23 $12.00 $12.05 $12.00 $12.03 $12.03 25,685
2017-01-20 $11.91 $12.02 $11.88 $11.96 $11.96 27,271
2017-01-19 $11.88 $11.94 $11.83 $11.92 $11.92 118,207
2017-01-18 $12.02 $12.03 $11.90 $11.93 $11.93 40,634
2017-01-17 $12.04 $12.04 $11.99 $12.03 $12.03 87,721
2017-01-13 $11.80 $11.87 $11.76 $11.86 $11.86 30,315
2017-01-12 $11.90 $11.94 $11.84 $11.84 $11.84 55,344
2017-01-11 $11.73 $11.85 $11.66 $11.79 $11.79 16,144
2017-01-10 $11.75 $11.78 $11.74 $11.76 $11.76 14,994
2017-01-09 $11.68 $11.74 $11.66 $11.71 $11.71 29,989
2017-01-06 $11.62 $11.67 $11.59 $11.61 $11.61 44,159
2017-01-05 $11.66 $11.73 $11.65 $11.70 $11.70 56,903
2017-01-04 $11.54 $11.55 $11.49 $11.51 $11.51 137,553
2017-01-03 $11.38 $11.51 $11.37 $11.47 $11.47 236,457
2016-12-30 $11.46 $11.48 $11.38 $11.39 $11.39 110,003
2016-12-29 $11.34 $11.48 $11.34 $11.45 $11.45 60,594
2016-12-28 $11.26 $11.31 $11.25 $11.31 $11.31 59,684
2016-12-27 $11.22 $11.28 $11.22 $11.27 $11.27 49,812
2016-12-23 $11.20 $11.23 $11.20 $11.20 $11.20 80,613
2016-12-22 $11.18 $11.22 $11.16 $11.16 $11.16 33,432
2016-12-21 $11.24 $11.25 $11.19 $11.20 $11.20 107,410
2016-12-20 $11.17 $11.22 $11.14 $11.19 $11.19 92,325
2016-12-19 $11.27 $11.30 $11.26 $11.28 $11.28 97,578
2016-12-16 $11.22 $11.28 $11.17 $11.21 $11.21 51,472
2016-12-15 $11.20 $11.21 $11.12 $11.16 $11.16 188,721
2016-12-14 $11.52 $11.53 $11.27 $11.30 $11.30 89,377
2016-12-13 $11.48 $11.49 $11.42 $11.46 $11.46 46,483
2016-12-12 $11.49 $11.51 $11.46 $11.49 $11.49 59,798
2016-12-09 $11.54 $11.54 $11.45 $11.46 $11.46 25,221
2016-12-08 $11.60 $11.60 $11.58 $11.59 $11.59 210,300
2016-12-07 $11.64 $11.67 $11.60 $11.60 $11.60 18,559
2016-12-06 $11.60 $11.62 $11.55 $11.56 $11.56 150,605
2016-12-05 $11.55 $11.63 $11.46 $11.58 $11.58 76,482
2016-12-02 $11.62 $11.65 $11.61 $11.64 $11.64 25,408
2016-12-01 $11.54 $11.62 $11.48 $11.59 $11.59 172,428
2016-11-30 $11.71 $11.71 $11.59 $11.61 $11.61 134,493
2016-11-29 $11.71 $11.78 $11.70 $11.77 $11.77 2,214,319
2016-11-28 $11.75 $11.81 $11.75 $11.81 $11.81 16,900
2016-11-25 $11.78 $11.78 $11.66 $11.68 $11.68 23,822
2016-11-23 $11.82 $11.82 $11.70 $11.75 $11.75 127,210
2016-11-22 $12.02 $12.02 $11.96 $12.00 $12.00 19,519
2016-11-21 $12.01 $12.03 $11.98 $12.00 $12.00 40,654
2016-11-18 $11.99 $12.01 $11.94 $11.96 $11.96 78,008
2016-11-17 $12.14 $12.16 $11.99 $12.06 $12.06 66,637
2016-11-16 $12.15 $12.16 $12.11 $12.14 $12.14 18,817
2016-11-15 $12.09 $12.16 $12.09 $12.15 $12.15 20,462
2016-11-14 $12.05 $12.16 $12.00 $12.05 $12.05 241,646
2016-11-11 $12.43 $12.43 $12.09 $12.15 $12.15 137,864
2016-11-10 $12.62 $12.62 $12.40 $12.43 $12.43 238,070
2016-11-09 $12.91 $12.91 $12.58 $12.62 $12.62 229,290
2016-11-08 $12.69 $12.74 $12.61 $12.63 $12.63 28,643
2016-11-07 $12.74 $12.74 $12.65 $12.69 $12.69 79,367
2016-11-04 $12.93 $12.93 $12.88 $12.92 $12.92 89,743
2016-11-03 $12.82 $12.91 $12.81 $12.91 $12.91 19,787
2016-11-02 $12.86 $12.95 $12.83 $12.83 $12.83 41,326
2016-11-01 $12.76 $12.80 $12.73 $12.75 $12.75 36,081
2016-10-31 $12.63 $12.66 $12.60 $12.66 $12.66 53,604
2016-10-28 $12.59 $12.70 $12.55 $12.63 $12.63 27,637
2016-10-27 $12.58 $12.58 $12.55 $12.57 $12.57 37,087
2016-10-26 $12.61 $12.61 $12.52 $12.55 $12.55 29,111
2016-10-25 $12.57 $12.64 $12.54 $12.62 $12.62 38,337
2016-10-24 $12.59 $12.60 $12.49 $12.53 $12.53 29,568
2016-10-21 $12.56 $12.56 $12.53 $12.55 $12.55 16,887
2016-10-20 $12.61 $12.62 $12.53 $12.54 $12.54 58,953
2016-10-19 $12.58 $12.62 $12.55 $12.57 $12.57 100,842
2016-10-18 $12.50 $12.52 $12.45 $12.51 $12.51 56,065
2016-10-17 $12.44 $12.45 $12.42 $12.43 $12.43 70,056
2016-10-14 $12.41 $12.45 $12.39 $12.39 $12.39 24,275
2016-10-13 $12.46 $12.49 $12.44 $12.46 $12.46 130,270
2016-10-12 $12.43 $12.46 $12.39 $12.44 $12.44 32,346
2016-10-11 $12.46 $12.48 $12.42 $12.42 $12.42 33,530
2016-10-10 $12.48 $12.49 $12.46 $12.48 $12.48 12,717
2016-10-07 $12.50 $12.52 $12.30 $12.44 $12.44 74,325
2016-10-06 $12.44 $12.46 $12.38 $12.42 $12.42 62,173
2016-10-05 $12.61 $12.63 $12.50 $12.55 $12.55 52,143
2016-10-04 $12.79 $12.79 $12.56 $12.57 $12.57 163,081
2016-10-03 $13.02 $13.02 $12.97 $13.01 $13.01 23,087
2016-09-30 $13.14 $13.14 $13.02 $13.05 $13.05 60,303
2016-09-29 $13.07 $13.12 $13.04 $13.09 $13.09 68,455
2016-09-28 $13.10 $13.13 $13.07 $13.11 $13.11 26,403
2016-09-27 $13.18 $13.18 $13.13 $13.15 $13.15 25,380
2016-09-26 $13.29 $13.29 $13.23 $13.24 $13.24 22,472
2016-09-23 $13.26 $13.28 $13.23 $13.26 $13.26 32,602
2016-09-22 $13.25 $13.31 $13.25 $13.25 $13.25 44,156
2016-09-21 $13.12 $13.24 $13.12 $13.21 $13.21 175,079
2016-09-20 $13.01 $13.04 $13.01 $13.02 $13.02 31,658
2016-09-19 $13.04 $13.05 $13.01 $13.01 $13.01 35,440
2016-09-16 $12.97 $13.00 $12.95 $12.98 $12.98 37,085
2016-09-15 $13.01 $13.08 $12.99 $13.02 $13.02 37,903
2016-09-14 $13.10 $13.13 $13.09 $13.13 $13.13 18,685
2016-09-13 $13.14 $13.14 $13.04 $13.06 $13.06 29,952
2016-09-12 $13.12 $13.17 $13.09 $13.16 $13.16 21,599
2016-09-09 $13.22 $13.22 $13.16 $13.16 $13.16 36,929
2016-09-08 $13.31 $13.34 $13.24 $13.24 $13.24 12,215
2016-09-07 $13.38 $13.38 $13.31 $13.33 $13.33 55,754
2016-09-06 $13.21 $13.41 $13.21 $13.37 $13.37 60,695
2016-09-02 $13.11 $13.14 $13.05 $13.13 $13.13 64,744
2016-09-01 $12.95 $13.03 $12.95 $13.02 $13.02 35,437
2016-08-31 $12.96 $12.99 $12.96 $12.96 $12.96 89,021
2016-08-30 $13.05 $13.08 $12.98 $12.99 $12.99 56,951
2016-08-29 $13.08 $13.13 $13.08 $13.11 $13.11 21,952
2016-08-26 $13.18 $13.29 $13.08 $13.10 $13.10 57,135
2016-08-25 $13.08 $13.12 $13.08 $13.11 $13.11 43,821
2016-08-24 $13.18 $13.18 $13.12 $13.12 $13.12 54,307
2016-08-23 $13.31 $13.31 $13.26 $13.27 $13.27 37,038
2016-08-22 $13.25 $13.28 $13.24 $13.25 $13.25 66,882
2016-08-19 $13.31 $13.37 $13.28 $13.29 $13.29 86,424
2016-08-18 $13.39 $13.42 $13.36 $13.42 $13.42 24,945
2016-08-17 $13.31 $13.38 $13.29 $13.34 $13.34 130,888
2016-08-16 $13.30 $13.40 $13.30 $13.35 $13.35 266,227
2016-08-15 $13.25 $13.31 $13.25 $13.28 $13.28 61,954
2016-08-12 $13.42 $13.42 $13.22 $13.24 $13.24 40,282
2016-08-11 $13.36 $13.40 $13.25 $13.25 $13.25 32,609
2016-08-10 $13.42 $13.42 $13.32 $13.35 $13.35 160,363
2016-08-09 $13.28 $13.30 $13.28 $13.28 $13.28 32,189
2016-08-08 $13.23 $13.27 $13.23 $13.25 $13.25 51,102
2016-08-05 $13.35 $13.35 $13.24 $13.25 $13.25 78,241
2016-08-04 $13.51 $13.53 $13.49 $13.49 $13.49 57,729
2016-08-03 $13.49 $13.49 $13.44 $13.47 $13.47 28,806
2016-08-02 $13.50 $13.56 $13.50 $13.53 $13.53 44,403
2016-08-01 $13.36 $13.43 $13.36 $13.42 $13.42 90,778
2016-07-29 $13.34 $13.44 $13.30 $13.42 $13.42 36,336
2016-07-28 $13.31 $13.31 $13.22 $13.25 $13.25 55,861
2016-07-27 $13.18 $13.29 $13.13 $13.29 $13.29 44,401
2016-07-26 $13.10 $13.10 $13.07 $13.09 $13.09 22,940
2016-07-25 $13.04 $13.10 $13.01 $13.04 $13.04 18,768
2016-07-22 $13.14 $13.14 $13.09 $13.12 $13.12 30,443
2016-07-21 $13.06 $13.23 $13.06 $13.22 $13.22 51,769
2016-07-20 $13.04 $13.09 $13.02 $13.03 $13.03 67,501
2016-07-19 $13.18 $13.23 $13.18 $13.22 $13.22 53,551
2016-07-18 $13.19 $13.24 $13.16 $13.19 $13.19 68,979
2016-07-15 $13.14 $13.19 $13.14 $13.15 $13.15 8,678
2016-07-14 $13.12 $13.23 $13.10 $13.23 $13.23 30,636
2016-07-13 $13.29 $13.33 $13.26 $13.33 $13.33 141,530
2016-07-12 $13.34 $13.34 $13.21 $13.22 $13.22 56,016
2016-07-11 $13.46 $13.48 $13.42 $13.43 $13.43 83,647
2016-07-08 $13.49 $13.54 $13.41 $13.54 $13.54 55,655
2016-07-07 $13.49 $13.50 $13.40 $13.47 $13.47 90,939
2016-07-06 $13.56 $13.61 $13.50 $13.53 $13.53 138,678
2016-07-05 $13.37 $13.46 $13.33 $13.44 $13.44 219,591
2016-07-01 $13.25 $13.33 $13.24 $13.33 $13.33 79,369
2016-06-30 $13.09 $13.13 $13.04 $13.13 $13.13 37,596
2016-06-29 $13.07 $13.15 $13.07 $13.07 $13.07 63,167
2016-06-28 $13.05 $13.08 $13.00 $13.05 $13.05 50,026
2016-06-27 $13.14 $13.19 $13.08 $13.15 $13.15 174,964
2016-06-24 $13.15 $13.15 $12.99 $13.09 $13.09 95,034
2016-06-23 $12.52 $12.55 $12.50 $12.50 $12.50 35,331
2016-06-22 $12.55 $12.59 $12.54 $12.55 $12.55 22,565
2016-06-21 $12.63 $12.65 $12.55 $12.55 $12.55 12,731
2016-06-20 $12.69 $12.80 $12.69 $12.80 $12.80 196,656
2016-06-17 $12.81 $12.89 $12.78 $12.87 $12.87 31,496
2016-06-16 $13.00 $13.04 $12.70 $12.70 $12.70 470,862
2016-06-15 $12.73 $12.86 $12.72 $12.84 $12.84 43,845
2016-06-14 $12.77 $12.77 $12.71 $12.76 $12.76 34,383
2016-06-13 $12.76 $12.76 $12.69 $12.75 $12.75 74,044
2016-06-10 $12.63 $12.67 $12.58 $12.65 $12.65 47,393
2016-06-09 $12.53 $12.61 $12.52 $12.60 $12.60 63,173
2016-06-08 $12.50 $12.54 $12.49 $12.52 $12.52 48,195
2016-06-07 $12.30 $12.35 $12.30 $12.34 $12.34 17,494
2016-06-06 $12.35 $12.37 $12.33 $12.35 $12.35 24,539
2016-06-03 $12.29 $12.34 $12.29 $12.34 $12.34 46,786
2016-06-02 $12.03 $12.04 $12.01 $12.02 $12.02 31,123
2016-06-01 $12.06 $12.06 $11.98 $12.05 $12.05 103,229
2016-05-31 $12.03 $12.09 $12.01 $12.08 $12.08 66,117
2016-05-27 $12.08 $12.08 $11.98 $12.02 $12.02 146,850
2016-05-26 $12.22 $12.22 $12.10 $12.10 $12.10 20,948
2016-05-25 $12.12 $12.16 $12.09 $12.15 $12.15 49,355
2016-05-24 $12.28 $12.28 $12.18 $12.19 $12.19 2,303,703
2016-05-23 $12.35 $12.42 $12.34 $12.40 $12.40 37,794
2016-05-20 $12.48 $12.48 $12.40 $12.43 $12.43 57,380
2016-05-19 $12.37 $12.46 $12.36 $12.45 $12.45 42,801
2016-05-18 $12.59 $12.66 $12.46 $12.48 $12.48 196,334
2016-05-17 $12.63 $12.72 $12.63 $12.69 $12.69 62,370
2016-05-16 $12.77 $12.77 $12.62 $12.65 $12.65 38,096
2016-05-13 $12.58 $12.65 $12.57 $12.64 $12.64 36,677
2016-05-12 $12.68 $12.70 $12.57 $12.58 $12.58 14,289
2016-05-11 $12.69 $12.69 $12.63 $12.69 $12.69 58,617
2016-05-10 $12.54 $12.60 $12.49 $12.57 $12.57 44,899
2016-05-09 $12.59 $12.59 $12.53 $12.53 $12.53 49,303
2016-05-06 $12.75 $12.86 $12.75 $12.79 $12.79 51,604
2016-05-05 $12.70 $12.72 $12.60 $12.67 $12.67 9,997
2016-05-04 $12.77 $12.78 $12.63 $12.70 $12.70 40,279
2016-05-03 $12.83 $12.85 $12.73 $12.77 $12.77 58,146
2016-05-02 $12.86 $12.87 $12.79 $12.81 $12.81 36,846
2016-04-29 $12.72 $12.87 $12.71 $12.84 $12.84 44,336
2016-04-28 $12.46 $12.61 $12.45 $12.60 $12.60 57,093
2016-04-27 $12.36 $12.42 $12.33 $12.37 $12.37 76,440
2016-04-26 $12.34 $12.35 $12.31 $12.34 $12.34 13,080
2016-04-25 $12.28 $12.33 $12.28 $12.29 $12.29 11,855
2016-04-22 $12.33 $12.35 $12.19 $12.25 $12.25 58,452
2016-04-21 $12.50 $12.50 $12.39 $12.41 $12.41 15,082
2016-04-20 $12.44 $12.46 $12.34 $12.34 $12.34 54,982
2016-04-19 $12.45 $12.47 $12.41 $12.42 $12.42 40,229
2016-04-18 $12.32 $12.32 $12.22 $12.23 $12.23 35,663
2016-04-15 $12.19 $12.27 $12.18 $12.25 $12.25 89,135
2016-04-14 $12.26 $12.26 $12.15 $12.16 $12.16 34,246
2016-04-13 $12.40 $12.40 $12.33 $12.34 $12.34 708,615
2016-04-12 $12.48 $12.50 $12.43 $12.48 $12.48 95,631
2016-04-11 $12.41 $12.49 $12.41 $12.47 $12.47 30,239
2016-04-08 $12.27 $12.34 $12.26 $12.31 $12.31 46,534
2016-04-07 $12.32 $12.34 $12.27 $12.32 $12.32 122,185
2016-04-06 $12.13 $12.19 $12.08 $12.15 $12.15 13,836
2016-04-05 $12.24 $12.24 $12.19 $12.22 $12.22 17,722
2016-04-04 $12.11 $12.12 $12.06 $12.07 $12.07 25,847
2016-04-01 $12.06 $12.15 $12.01 $12.15 $12.15 27,569
2016-03-31 $12.29 $12.29 $12.22 $12.22 $12.22 21,858
2016-03-30 $12.25 $12.27 $12.15 $12.17 $12.17 19,413
2016-03-29 $12.19 $12.30 $12.17 $12.30 $12.30 41,870
2016-03-28 $12.12 $12.12 $12.10 $12.12 $12.12 18,687
2016-03-24 $12.12 $12.13 $12.08 $12.08 $12.08 14,614
2016-03-23 $12.13 $12.16 $12.08 $12.11 $12.11 71,861
2016-03-22 $12.44 $12.48 $12.37 $12.39 $12.39 20,292
2016-03-21 $12.37 $12.40 $12.34 $12.35 $12.35 36,772
2016-03-18 $12.44 $12.48 $12.42 $12.45 $12.45 33,836
2016-03-17 $12.57 $12.58 $12.47 $12.47 $12.47 25,408
2016-03-16 $12.20 $12.53 $12.19 $12.52 $12.52 84,615
2016-03-15 $12.24 $12.25 $12.20 $12.25 $12.25 6,814
2016-03-14 $12.50 $12.50 $12.21 $12.24 $12.24 100,547
2016-03-11 $12.58 $12.60 $12.40 $12.40 $12.40 93,321
2016-03-10 $12.51 $12.63 $12.51 $12.62 $12.62 11,711
2016-03-09 $12.38 $12.49 $12.35 $12.42 $12.42 42,229
2016-03-08 $12.65 $12.65 $12.51 $12.52 $12.52 19,759
2016-03-07 $12.57 $12.61 $12.52 $12.58 $12.58 38,509
2016-03-04 $12.58 $12.71 $12.50 $12.53 $12.53 50,736
2016-03-03 $12.38 $12.58 $12.38 $12.54 $12.54 26,779
2016-03-02 $12.28 $12.33 $12.27 $12.33 $12.33 42,665
2016-03-01 $12.34 $12.34 $12.21 $12.24 $12.24 28,911
2016-02-29 $12.21 $12.32 $12.21 $12.32 $12.32 20,247
2016-02-26 $12.19 $12.20 $12.03 $12.16 $12.16 33,016
2016-02-25 $12.21 $12.33 $12.21 $12.27 $12.27 154,519
2016-02-24 $12.36 $12.42 $12.20 $12.21 $12.21 25,083
2016-02-23 $12.14 $12.19 $12.13 $12.17 $12.17 25,162
2016-02-22 $11.99 $12.05 $11.99 $11.99 $11.99 60,809
2016-02-19 $12.18 $12.25 $12.18 $12.21 $12.21 48,312
2016-02-18 $11.98 $12.31 $11.98 $12.28 $12.28 68,542
2016-02-17 $12.00 $12.05 $11.94 $11.99 $11.99 61,996
2016-02-16 $12.04 $12.07 $11.93 $11.93 $11.93 53,697
2016-02-12 $12.26 $12.33 $12.25 $12.31 $12.31 57,657
2016-02-11 $12.32 $12.51 $12.26 $12.35 $12.35 370,543
2016-02-10 $11.84 $11.89 $11.76 $11.89 $11.89 52,319
2016-02-09 $11.89 $11.91 $11.80 $11.84 $11.84 257,924
2016-02-08 $11.81 $11.91 $11.79 $11.82 $11.82 70,728
2016-02-05 $11.41 $11.67 $11.40 $11.67 $11.67 16,692
2016-02-04 $11.48 $11.49 $11.43 $11.48 $11.48 24,232
2016-02-03 $11.21 $11.36 $11.21 $11.34 $11.34 45,450
2016-02-02 $11.21 $11.22 $11.16 $11.21 $11.21 29,309
2016-02-01 $11.16 $11.23 $11.16 $11.23 $11.23 13,861
2016-01-29 $11.08 $11.11 $11.05 $11.10 $11.10 8,990
2016-01-28 $11.07 $11.10 $11.06 $11.07 $11.07 58,848
2016-01-27 $11.10 $11.21 $11.09 $11.19 $11.19 37,506
2016-01-26 $11.04 $11.16 $11.04 $11.15 $11.15 46,252
2016-01-25 $10.99 $11.04 $10.97 $11.01 $11.01 141,743
2016-01-22 $10.89 $10.94 $10.89 $10.91 $10.91 44,511
2016-01-21 $10.91 $10.95 $10.87 $10.95 $10.95 17,803
2016-01-20 $10.93 $11.00 $10.91 $10.93 $10.93 51,370
2016-01-19 $10.82 $10.85 $10.79 $10.82 $10.82 29,374
2016-01-15 $10.88 $10.88 $10.82 $10.82 $10.82 59,332
2016-01-14 $10.78 $10.82 $10.69 $10.71 $10.71 135,366
2016-01-13 $10.78 $10.89 $10.78 $10.88 $10.88 19,676
2016-01-12 $10.82 $10.84 $10.78 $10.84 $10.84 10,084
2016-01-11 $10.96 $10.96 $10.88 $10.88 $10.88 26,727
2016-01-08 $10.95 $10.97 $10.92 $10.96 $10.96 51,951
2016-01-07 $10.99 $11.03 $10.94 $11.02 $11.02 62,376
2016-01-06 $10.85 $10.98 $10.80 $10.86 $10.86 112,681
2016-01-05 $10.71 $10.73 $10.70 $10.72 $10.72 11,785
2016-01-04 $10.71 $10.74 $10.65 $10.68 $10.68 27,561
2015-12-31 $10.54 $10.56 $10.52 $10.52 $10.52 26,382
2015-12-30 $10.55 $10.55 $10.54 $10.54 $10.54 11,750
2015-12-29 $10.65 $10.65 $10.61 $10.62 $10.62 50,481
2015-12-28 $10.64 $10.65 $10.60 $10.62 $10.62 41,224
2015-12-24 $10.69 $10.70 $10.68 $10.70 $10.70 11,671
2015-12-23 $10.62 $10.64 $10.62 $10.63 $10.63 72,987
2015-12-22 $10.72 $10.72 $10.66 $10.66 $10.66 16,800
2015-12-21 $10.69 $10.74 $10.69 $10.72 $10.72 28,736
2015-12-18 $10.52 $10.59 $10.52 $10.59 $10.59 7,370
2015-12-17 $10.48 $10.49 $10.43 $10.46 $10.46 32,307
2015-12-16 $10.69 $10.70 $10.63 $10.67 $10.67 14,555
2015-12-15 $10.56 $10.58 $10.54 $10.54 $10.54 95,083
2015-12-14 $10.66 $10.66 $10.57 $10.57 $10.57 13,452
2015-12-11 $10.66 $10.72 $10.66 $10.70 $10.70 15,101
2015-12-10 $10.65 $10.67 $10.65 $10.66 $10.66 6,950
2015-12-09 $10.74 $10.74 $10.64 $10.66 $10.66 13,164
2015-12-08 $10.71 $10.71 $10.66 $10.68 $10.68 26,390
2015-12-07 $10.74 $10.74 $10.66 $10.67 $10.67 53,420
2015-12-04 $10.68 $10.82 $10.67 $10.80 $10.80 12,885
2015-12-03 $10.48 $10.59 $10.48 $10.57 $10.57 10,503
2015-12-02 $10.53 $10.53 $10.45 $10.47 $10.47 7,464
2015-12-01 $10.59 $10.63 $10.58 $10.63 $10.63 13,769
2015-11-30 $10.55 $10.63 $10.55 $10.60 $10.60 8,716
2015-11-27 $10.50 $10.55 $10.50 $10.52 $10.52 19,271
2015-11-25 $10.65 $10.67 $10.63 $10.65 $10.65 13,787
2015-11-24 $10.72 $10.72 $10.68 $10.69 $10.69 39,172
2015-11-23 $10.64 $10.67 $10.61 $10.61 $10.61 10,698
2015-11-20 $10.75 $10.76 $10.69 $10.71 $10.71 16,993
2015-11-19 $10.72 $10.76 $10.72 $10.76 $10.76 19,113
2015-11-18 $10.64 $10.67 $10.62 $10.64 $10.64 59,102
2015-11-17 $10.74 $10.74 $10.59 $10.64 $10.64 108,038
2015-11-16 $10.80 $10.80 $10.77 $10.77 $10.77 563
2015-11-13 $10.76 $10.77 $10.75 $10.77 $10.77 15,363
2015-11-12 $10.71 $10.81 $10.71 $10.77 $10.77 26,770
2015-11-11 $10.81 $10.82 $10.77 $10.79 $10.79 75,002
2015-11-10 $10.80 $10.85 $10.80 $10.82 $10.82 42,580
2015-11-09 $10.83 $10.86 $10.83 $10.86 $10.86 26,870
2015-11-06 $10.83 $10.85 $10.81 $10.82 $10.82 56,100
2015-11-05 $11.02 $11.02 $10.98 $10.98 $10.98 6,996
2015-11-04 $11.10 $11.11 $11.00 $11.03 $11.03 18,186
2015-11-03 $11.18 $11.18 $11.10 $11.11 $11.11 37,099
2015-11-02 $11.29 $11.31 $11.27 $11.28 $11.28 92,980
2015-10-30 $11.38 $11.38 $11.34 $11.35 $11.35 10,886
2015-10-29 $11.46 $11.48 $11.39 $11.39 $11.39 27,643
2015-10-28 $11.72 $11.76 $11.48 $11.50 $11.50 14,244
2015-10-27 $11.56 $11.62 $11.56 $11.59 $11.59 22,050
2015-10-26 $11.61 $11.63 $11.57 $11.57 $11.57 129,977
2015-10-23 $11.57 $11.59 $11.54 $11.57 $11.57 34,506
2015-10-22 $11.59 $11.65 $11.59 $11.59 $11.59 5,650
2015-10-21 $11.67 $11.67 $11.60 $11.60 $11.60 27,145
2015-10-20 $11.68 $11.71 $11.68 $11.71 $11.71 4,625
2015-10-19 $11.71 $11.71 $11.63 $11.63 $11.63 8,070
2015-10-16 $11.76 $11.77 $11.74 $11.74 $11.74 14,542
2015-10-15 $11.76 $11.82 $11.75 $11.76 $11.76 22,162
2015-10-14 $11.70 $11.84 $11.66 $11.82 $11.82 15,640
2015-10-13 $11.57 $11.61 $11.57 $11.61 $11.61 14,673
2015-10-12 $11.60 $11.60 $11.55 $11.56 $11.56 101,873
2015-10-09 $11.49 $11.53 $11.47 $11.52 $11.52 13,682
2015-10-08 $11.38 $11.39 $11.35 $11.35 $11.35 9,880
2015-10-07 $11.40 $11.43 $11.37 $11.39 $11.39 24,083
2015-10-06 $11.40 $11.45 $11.39 $11.40 $11.40 10,151
2015-10-05 $11.34 $11.34 $11.29 $11.29 $11.29 28,595
2015-10-02 $11.34 $11.39 $11.30 $11.31 $11.31 9,538
2015-10-01 $11.12 $11.12 $11.08 $11.09 $11.09 7,905
2015-09-30 $11.10 $11.11 $11.08 $11.09 $11.09 131,752
2015-09-29 $11.25 $11.28 $11.22 $11.22 $11.22 8,994
2015-09-28 $11.26 $11.29 $11.25 $11.26 $11.26 19,196
2015-09-25 $11.41 $11.43 $11.38 $11.43 $11.43 133,251
2015-09-24 $11.46 $11.50 $11.46 $11.47 $11.47 30,205
2015-09-23 $11.28 $11.28 $11.24 $11.24 $11.24 32,450
2015-09-22 $11.17 $11.21 $11.17 $11.19 $11.19 13,526
2015-09-21 $11.26 $11.28 $11.26 $11.28 $11.28 28,131
2015-09-18 $11.34 $11.35 $11.31 $11.34 $11.34 38,588
2015-09-17 $11.11 $11.27 $11.11 $11.26 $11.26 45,657
2015-09-16 $11.10 $11.18 $11.10 $11.14 $11.14 18,344
2015-09-15 $11.00 $11.01 $10.98 $11.00 $11.00 60,470
2015-09-14 $11.00 $11.04 $10.99 $11.04 $11.04 30,587
2015-09-11 $10.98 $11.03 $10.95 $11.03 $11.03 39,744
2015-09-10 $11.06 $11.08 $11.03 $11.06 $11.06 30,315
2015-09-09 $11.08 $11.08 $10.96 $11.03 $11.03 18,018
2015-09-08 $11.17 $11.21 $11.15 $11.17 $11.17 43,694
2015-09-04 $11.14 $11.18 $11.12 $11.17 $11.17 79,941
2015-09-03 $11.20 $11.27 $11.17 $11.20 $11.20 46,204
2015-09-02 $11.34 $11.34 $11.27 $11.29 $11.29 51,472
2015-09-01 $11.39 $11.40 $11.33 $11.35 $11.35 68,789
2015-08-31 $11.25 $11.31 $11.24 $11.30 $11.30 55,570
2015-08-28 $11.24 $11.35 $11.24 $11.29 $11.29 105,040
2015-08-27 $11.16 $11.21 $11.14 $11.19 $11.19 82,345
2015-08-26 $11.20 $11.22 $11.13 $11.18 $11.18 77,253
2015-08-25 $11.40 $11.41 $11.30 $11.34 $11.34 128,700
2015-08-24 $11.59 $11.61 $11.45 $11.48 $11.48 310,113
2015-08-21 $11.53 $11.55 $11.46 $11.54 $11.54 111,258
2015-08-20 $11.41 $11.53 $11.36 $11.53 $11.53 61,422
2015-08-19 $11.18 $11.28 $11.18 $11.28 $11.28 65,010
2015-08-18 $11.09 $11.13 $11.06 $11.13 $11.13 130,944

VanEck Merk Gold Trust (OUNZ) News Headlines

Recent VanEck Merk Gold Trust (OUNZ) News
Similar Companies to VanEck Merk Gold Trust (OUNZ) 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.