Invesco Global Clean Energy ETF (PBD) Exchange: NYSE ARCA

Data as of April 23, 2024

$13.92 ($-0.08) -0.57%

Invesco Global Clean Energy ETF - Daily Information
Click for more stock information on Invesco Global Clean Energy ETF.
Daily Information Data
Date April 23, 2024
Open $13.90
Previous Close $13.92
High $13.95
Low $13.80
Adjusted Open $13.90
Previous Adjusted Close $13.92
Adjusted High $13.95
Adjusted Low $13.80

About Invesco Global Clean Energy ETF (PBD)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, WilderHill New Energy Finance, LLC (the “Index Provider”) compiles and maintains the Underlying Index, which is comprised of companies engaged in the business of the advancement of cleaner energy and conservation.The Underlying Index is comprised primarily of companies whose technologies focus on the generation and use of cleaner energy, conservation and efficiency, and the advancement of renewable energy in general, as determined by the Index Provider. The Underlying Index includes companies in wind, solar, biofuels, hydro, wave, tidal, geothermal and other relevant renewable energy businesses and those involved in energy conversion, storage, conservation, efficiency, materials relating to those activities, carbon and greenhouse gas reduction, pollution control, emerging hydrogen and fuel cells. The Index Provider selects securities principally on the basis of their capital appreciation potential as identified by the Index Provider pursuant to a proprietary methodology, with a bias placed on renewable energy companies.As of December 31, 2019, the Underlying Index was compromised of 91 securities representing the following countries: Austria, Canada, China, Denmark, Finland, France, Germany, Great Britain, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, South Korea, Spain, Sweden, Switzerland, Taiwan and the United States.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the utilities sector and the clean energy industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Global Clean Energy ETF (PBD)

Date Open High Low Close Adj.Close Volume
2024-04-05 $13.90 $13.95 $13.80 $13.92 $13.92 16,284
2024-04-04 $14.14 $14.29 $13.90 $14.00 $14.00 27,311
2024-04-03 $13.84 $14.04 $13.80 $13.97 $13.97 45,839
2024-04-02 $14.07 $14.07 $13.89 $13.97 $13.97 77,794
2024-04-01 $14.24 $14.35 $14.10 $14.14 $14.14 24,425
2024-03-28 $14.14 $14.25 $14.09 $14.15 $14.15 152,628
2024-03-27 $13.92 $14.21 $13.92 $14.20 $14.20 27,909
2024-03-26 $13.97 $14.09 $13.90 $13.93 $13.93 99,532
2024-03-25 $13.99 $14.11 $13.97 $13.97 $13.97 33,603
2024-03-22 $14.07 $14.18 $13.92 $13.93 $13.93 40,930
2024-03-21 $14.06 $14.16 $14.03 $14.03 $14.03 32,197
2024-03-20 $13.74 $14.13 $13.74 $14.02 $14.02 97,916
2024-03-19 $13.74 $13.82 $13.69 $13.82 $13.82 48,766
2024-03-18 $13.78 $13.82 $13.76 $13.76 $13.76 11,148
2024-03-15 $13.69 $13.82 $13.65 $13.72 $13.71 71,045
2024-03-14 $13.99 $13.99 $13.64 $13.73 $13.72 12,901
2024-03-13 $14.02 $14.06 $13.90 $13.94 $13.93 38,209
2024-03-12 $14.14 $14.25 $14.00 $14.04 $14.03 57,073
2024-03-11 $14.12 $14.25 $14.05 $14.12 $14.11 27,437
2024-03-08 $14.15 $14.26 $14.05 $14.05 $14.04 27,908
2024-03-07 $14.03 $14.12 $14.03 $14.12 $14.11 33,856
2024-03-06 $13.85 $14.03 $13.85 $13.98 $13.97 21,679
2024-03-05 $13.75 $13.79 $13.62 $13.67 $13.66 20,534
2024-03-04 $13.94 $13.94 $13.77 $13.81 $13.80 26,891
2024-03-01 $13.85 $14.03 $13.72 $13.99 $13.98 22,670
2024-02-29 $13.78 $14.00 $13.75 $13.82 $13.81 20,506
2024-02-28 $13.57 $13.64 $13.52 $13.56 $13.55 16,213
2024-02-27 $13.58 $13.69 $13.56 $13.65 $13.64 35,115
2024-02-26 $13.44 $13.60 $13.44 $13.54 $13.53 65,470
2024-02-23 $13.54 $13.60 $13.43 $13.47 $13.47 36,749
2024-02-22 $13.84 $13.84 $13.56 $13.60 $13.60 78,128
2024-02-21 $13.85 $13.88 $13.78 $13.85 $13.85 22,573
2024-02-20 $13.99 $14.00 $13.78 $13.86 $13.86 51,437
2024-02-16 $14.18 $14.22 $14.05 $14.08 $14.08 124,583
2024-02-15 $14.14 $14.28 $14.07 $14.15 $14.15 37,076
2024-02-14 $13.82 $14.07 $13.81 $14.07 $14.07 42,097
2024-02-13 $13.85 $13.94 $13.60 $13.60 $13.60 20,724
2024-02-12 $13.95 $14.36 $13.95 $14.20 $14.20 22,480
2024-02-09 $13.76 $13.96 $13.76 $13.94 $13.94 11,253
2024-02-08 $13.72 $13.84 $13.67 $13.78 $13.78 12,962
2024-02-07 $13.68 $13.76 $13.58 $13.70 $13.70 24,745
2024-02-06 $13.31 $13.62 $13.31 $13.57 $13.57 18,355
2024-02-05 $13.62 $13.62 $13.30 $13.37 $13.37 16,719
2024-02-02 $13.87 $13.87 $13.61 $13.72 $13.72 35,094
2024-02-01 $13.89 $14.05 $13.82 $13.98 $13.98 21,302
2024-01-31 $13.94 $14.16 $13.75 $13.85 $13.85 21,026
2024-01-30 $13.99 $13.99 $13.84 $13.86 $13.86 28,397
2024-01-29 $13.81 $14.10 $13.73 $14.09 $14.09 26,092
2024-01-26 $13.95 $14.02 $13.87 $13.88 $13.88 63,347
2024-01-25 $13.97 $14.04 $13.83 $13.92 $13.92 21,634
2024-01-24 $14.31 $14.34 $13.97 $13.98 $13.98 224,346
2024-01-23 $14.01 $14.26 $14.00 $14.13 $14.13 25,906
2024-01-22 $13.64 $14.04 $13.64 $13.88 $13.88 34,634
2024-01-19 $13.64 $13.74 $13.41 $13.65 $13.65 39,522
2024-01-18 $13.77 $13.77 $13.55 $13.72 $13.72 32,176
2024-01-17 $13.76 $13.76 $13.55 $13.61 $13.61 29,639
2024-01-16 $14.41 $14.41 $14.01 $14.03 $14.03 64,072
2024-01-12 $14.76 $14.90 $14.60 $14.60 $14.60 25,451
2024-01-11 $14.87 $14.87 $14.55 $14.71 $14.71 41,781
2024-01-10 $14.90 $14.94 $14.79 $14.87 $14.87 36,641
2024-01-09 $14.94 $15.04 $14.92 $14.92 $14.92 26,906
2024-01-08 $15.00 $15.18 $14.97 $15.18 $15.18 18,015
2024-01-05 $15.06 $15.33 $15.03 $15.08 $15.08 117,422
2024-01-04 $15.17 $15.29 $15.15 $15.15 $15.15 8,475
2024-01-03 $15.46 $15.46 $15.10 $15.24 $15.24 13,920
2024-01-02 $15.72 $15.88 $15.59 $15.63 $15.63 16,046
2023-12-29 $16.16 $16.18 $15.97 $15.97 $15.97 30,429
2023-12-28 $16.18 $16.28 $16.11 $16.21 $16.21 43,084
2023-12-27 $16.00 $16.16 $16.00 $16.09 $16.09 39,057
2023-12-26 $15.71 $16.00 $15.71 $15.94 $15.94 34,387
2023-12-22 $15.74 $15.81 $15.63 $15.73 $15.73 46,175
2023-12-21 $15.52 $15.71 $15.52 $15.69 $15.69 34,868
2023-12-20 $15.78 $15.78 $15.31 $15.31 $15.31 46,280
2023-12-19 $15.55 $15.78 $15.55 $15.72 $15.72 28,823
2023-12-18 $15.70 $15.87 $15.42 $15.48 $15.48 64,611
2023-12-15 $15.98 $16.06 $15.85 $15.87 $15.87 55,959
2023-12-14 $15.39 $16.05 $15.39 $16.03 $16.03 51,926
2023-12-13 $14.44 $15.11 $14.35 $15.07 $15.07 97,613
2023-12-12 $14.71 $14.71 $14.49 $14.62 $14.62 87,300
2023-12-11 $14.86 $14.94 $14.78 $14.89 $14.89 273,849
2023-12-08 $14.94 $15.08 $14.84 $14.95 $14.95 22,048
2023-12-07 $14.89 $15.00 $14.81 $14.93 $14.93 95,865
2023-12-06 $15.00 $15.20 $14.83 $14.85 $14.85 51,263
2023-12-05 $15.08 $15.08 $14.85 $14.91 $14.91 50,158
2023-12-04 $14.99 $15.12 $14.93 $15.04 $15.04 19,942
2023-12-01 $14.57 $15.04 $14.45 $15.04 $15.04 30,296
2023-11-30 $14.76 $14.76 $14.55 $14.65 $14.65 24,680
2023-11-29 $14.59 $14.80 $14.59 $14.60 $14.60 24,022
2023-11-28 $14.39 $14.58 $14.31 $14.58 $14.58 103,347
2023-11-27 $14.44 $14.47 $14.35 $14.45 $14.45 41,121
2023-11-24 $14.44 $14.61 $14.42 $14.61 $14.61 17,787
2023-11-22 $14.43 $14.51 $14.38 $14.41 $14.41 24,694
2023-11-21 $14.68 $14.68 $14.45 $14.50 $14.50 26,695
2023-11-20 $14.57 $14.85 $14.57 $14.83 $14.83 41,780
2023-11-17 $14.52 $14.59 $14.42 $14.59 $14.59 288,099
2023-11-16 $14.63 $14.63 $14.41 $14.49 $14.49 24,651
2023-11-15 $14.55 $14.90 $14.55 $14.79 $14.79 36,290
2023-11-14 $13.96 $14.56 $13.96 $14.52 $14.52 47,071
2023-11-13 $13.60 $13.79 $13.56 $13.70 $13.70 48,165
2023-11-10 $13.69 $13.74 $13.53 $13.68 $13.68 26,690
2023-11-09 $14.01 $14.11 $13.80 $13.81 $13.81 20,210
2023-11-08 $14.10 $14.10 $13.87 $13.95 $13.95 51,432
2023-11-07 $14.17 $14.17 $14.00 $14.12 $14.12 60,065
2023-11-06 $14.53 $14.59 $14.23 $14.36 $14.36 66,338
2023-11-03 $14.30 $14.55 $14.30 $14.40 $14.40 46,506
2023-11-02 $13.64 $13.98 $13.64 $13.97 $13.97 52,549
2023-11-01 $13.29 $13.31 $13.13 $13.30 $13.30 32,275
2023-10-31 $13.25 $13.42 $13.25 $13.38 $13.38 28,546
2023-10-30 $13.36 $13.44 $13.20 $13.31 $13.31 130,402
2023-10-27 $13.44 $13.44 $13.15 $13.23 $13.23 29,250
2023-10-26 $13.37 $13.52 $13.25 $13.37 $13.37 27,657
2023-10-25 $13.58 $13.58 $13.35 $13.42 $13.42 23,921
2023-10-24 $13.62 $13.90 $13.62 $13.77 $13.77 34,451
2023-10-23 $13.43 $13.70 $13.32 $13.52 $13.52 77,976
2023-10-20 $13.87 $13.89 $13.58 $13.63 $13.63 53,348
2023-10-19 $14.23 $14.23 $13.93 $13.98 $13.98 97,115
2023-10-18 $14.60 $14.60 $14.23 $14.28 $14.28 27,383
2023-10-17 $14.54 $14.81 $14.54 $14.74 $14.74 22,111
2023-10-16 $14.51 $14.69 $14.48 $14.67 $14.67 16,352
2023-10-13 $14.63 $14.72 $14.44 $14.46 $14.46 24,202
2023-10-12 $15.03 $15.03 $14.62 $14.74 $14.74 11,640
2023-10-11 $15.02 $15.17 $14.90 $14.99 $14.99 27,768
2023-10-10 $14.45 $14.93 $14.45 $14.90 $14.90 38,913
2023-10-09 $14.30 $14.42 $14.23 $14.37 $14.37 27,137
2023-10-06 $14.27 $14.60 $14.17 $14.53 $14.53 22,635
2023-10-05 $14.53 $14.53 $14.25 $14.39 $14.39 24,006
2023-10-04 $14.44 $14.51 $14.21 $14.39 $14.39 29,287
2023-10-03 $14.72 $14.73 $14.44 $14.50 $14.50 72,013
2023-10-02 $15.39 $15.39 $14.87 $14.90 $14.90 24,364
2023-09-29 $15.49 $15.62 $15.32 $15.38 $15.38 23,101
2023-09-28 $15.29 $15.41 $15.18 $15.29 $15.29 21,466
2023-09-27 $15.26 $15.40 $15.11 $15.32 $15.32 130,802
2023-09-26 $15.29 $15.37 $15.14 $15.21 $15.21 21,964
2023-09-25 $15.45 $15.54 $15.35 $15.42 $15.42 26,077
2023-09-22 $15.72 $15.80 $15.58 $15.62 $15.62 131,232
2023-09-21 $15.87 $15.87 $15.65 $15.70 $15.70 19,060
2023-09-20 $16.34 $16.46 $16.12 $16.12 $16.12 25,226
2023-09-19 $16.25 $16.39 $16.23 $16.31 $16.31 32,755
2023-09-18 $16.51 $16.51 $16.26 $16.27 $16.27 17,776
2023-09-15 $16.70 $16.79 $16.54 $16.59 $16.55 25,650
2023-09-14 $16.51 $16.80 $16.51 $16.77 $16.73 16,693
2023-09-13 $16.47 $16.47 $16.35 $16.36 $16.32 17,134
2023-09-12 $16.36 $16.55 $16.36 $16.53 $16.49 20,674
2023-09-11 $16.46 $16.57 $16.42 $16.52 $16.48 32,077
2023-09-08 $16.46 $16.46 $16.31 $16.35 $16.31 37,592
2023-09-07 $16.42 $16.46 $16.23 $16.46 $16.42 67,164
2023-09-06 $16.90 $16.90 $16.62 $16.77 $16.73 32,935
2023-09-05 $17.07 $17.10 $16.94 $17.01 $16.97 15,271
2023-09-01 $17.23 $17.30 $17.12 $17.12 $17.12 55,426
2023-08-31 $17.32 $17.39 $17.19 $17.19 $17.19 15,526
2023-08-30 $17.45 $17.46 $17.33 $17.40 $17.40 14,158
2023-08-29 $17.10 $17.62 $17.00 $17.62 $17.62 32,863
2023-08-28 $17.00 $17.12 $17.00 $17.01 $17.01 14,074
2023-08-25 $16.81 $16.96 $16.67 $16.96 $16.96 17,249
2023-08-24 $16.97 $16.97 $16.67 $16.67 $16.67 14,557
2023-08-23 $16.86 $17.05 $16.78 $17.00 $17.00 14,541
2023-08-22 $16.96 $16.96 $16.73 $16.77 $16.77 23,242
2023-08-21 $16.98 $17.03 $16.90 $16.98 $16.98 22,356
2023-08-18 $16.92 $17.09 $16.84 $17.05 $17.05 91,609
2023-08-17 $17.30 $17.30 $17.03 $17.04 $17.04 18,067
2023-08-16 $17.42 $17.47 $17.29 $17.30 $17.30 13,690
2023-08-15 $17.93 $17.93 $17.54 $17.55 $17.55 14,793
2023-08-14 $17.92 $18.03 $17.73 $18.00 $18.00 35,738
2023-08-11 $18.11 $18.19 $18.05 $18.09 $18.09 12,219
2023-08-10 $18.49 $18.60 $18.22 $18.25 $18.25 25,473
2023-08-09 $18.54 $18.57 $18.36 $18.51 $18.51 17,002
2023-08-08 $18.40 $18.49 $18.14 $18.46 $18.46 12,967
2023-08-07 $18.71 $18.75 $18.45 $18.60 $18.60 25,644
2023-08-04 $18.90 $19.00 $18.66 $18.66 $18.66 17,152
2023-08-03 $18.84 $18.98 $18.76 $18.83 $18.83 34,128
2023-08-02 $19.22 $19.22 $18.75 $18.90 $18.90 15,202
2023-08-01 $19.74 $19.74 $19.47 $19.52 $19.52 18,690
2023-07-31 $19.80 $20.00 $19.80 $19.87 $19.87 29,284
2023-07-28 $19.54 $19.81 $19.54 $19.74 $19.74 11,489
2023-07-27 $19.84 $19.86 $19.30 $19.36 $19.36 15,883
2023-07-26 $19.72 $19.95 $19.70 $19.84 $19.84 15,961
2023-07-25 $19.84 $19.94 $19.75 $19.79 $19.79 20,468
2023-07-24 $19.86 $19.93 $19.72 $19.88 $19.88 30,180
2023-07-21 $19.97 $19.97 $19.75 $19.83 $19.83 11,706
2023-07-20 $20.13 $20.13 $19.85 $19.91 $19.91 8,825
2023-07-19 $20.15 $20.36 $20.11 $20.13 $20.13 18,338
2023-07-18 $19.97 $20.27 $19.97 $20.07 $20.07 12,613
2023-07-17 $19.48 $19.98 $19.48 $19.91 $19.91 17,503
2023-07-14 $19.77 $19.77 $19.47 $19.52 $19.52 56,277
2023-07-13 $19.78 $20.00 $19.74 $19.87 $19.87 12,987
2023-07-12 $19.55 $19.70 $19.43 $19.63 $19.63 13,837
2023-07-11 $19.14 $19.29 $19.07 $19.24 $19.24 47,303
2023-07-10 $18.69 $19.11 $18.67 $19.08 $19.08 23,059
2023-07-07 $18.46 $18.99 $18.46 $18.78 $18.78 112,303
2023-07-06 $18.66 $18.66 $18.17 $18.33 $18.33 17,838
2023-07-05 $18.89 $19.00 $18.80 $18.81 $18.81 9,853
2023-07-03 $18.87 $19.13 $18.87 $18.98 $18.98 6,071
2023-06-30 $18.68 $18.90 $18.68 $18.90 $18.90 16,485
2023-06-29 $18.35 $18.52 $18.28 $18.45 $18.45 15,808
2023-06-28 $18.21 $18.38 $18.19 $18.35 $18.35 31,005
2023-06-27 $18.08 $18.30 $18.08 $18.26 $18.26 14,541
2023-06-26 $18.06 $18.30 $18.03 $18.03 $18.03 24,187
2023-06-23 $18.24 $18.24 $17.96 $18.08 $18.08 21,899
2023-06-22 $18.58 $18.58 $18.40 $18.50 $18.50 30,059
2023-06-21 $18.74 $18.74 $18.54 $18.64 $18.64 22,829
2023-06-20 $19.01 $19.01 $18.70 $18.78 $18.78 20,933
2023-06-16 $19.59 $19.60 $19.27 $19.30 $19.16 32,129
2023-06-15 $19.06 $19.43 $19.06 $19.37 $19.23 20,833
2023-06-14 $19.32 $19.35 $19.00 $19.13 $18.99 19,856
2023-06-13 $19.03 $19.34 $19.03 $19.31 $19.31 21,850
2023-06-12 $18.55 $18.91 $18.55 $18.81 $18.81 17,493
2023-06-09 $18.65 $18.74 $18.46 $18.55 $18.55 12,859
2023-06-08 $18.59 $18.66 $18.54 $18.62 $18.62 10,455
2023-06-07 $18.64 $18.84 $18.61 $18.62 $18.62 14,540
2023-06-06 $18.33 $18.70 $18.31 $18.60 $18.60 26,092
2023-06-05 $18.46 $18.53 $18.37 $18.41 $18.41 22,635
2023-06-02 $18.48 $18.55 $18.43 $18.48 $18.48 29,220
2023-06-01 $18.05 $18.33 $17.94 $18.27 $18.27 23,848
2023-05-31 $18.06 $18.06 $17.84 $18.00 $18.00 16,547
2023-05-30 $18.20 $18.36 $18.05 $18.17 $18.17 10,384
2023-05-26 $18.09 $18.17 $18.03 $18.15 $18.15 12,237
2023-05-25 $18.23 $18.23 $18.00 $18.07 $18.07 20,630
2023-05-24 $18.34 $18.34 $18.12 $18.27 $18.27 21,059
2023-05-23 $18.51 $18.74 $18.47 $18.47 $18.47 53,987
2023-05-22 $18.33 $18.65 $18.33 $18.62 $18.62 148,574
2023-05-19 $18.37 $18.58 $18.33 $18.40 $18.40 150,183
2023-05-18 $18.50 $18.50 $18.18 $18.32 $18.32 18,515
2023-05-17 $18.33 $18.58 $18.26 $18.47 $18.47 21,661
2023-05-16 $18.62 $18.62 $18.37 $18.44 $18.44 13,820
2023-05-15 $18.48 $18.73 $18.48 $18.65 $18.65 22,554
2023-05-12 $18.33 $18.44 $18.22 $18.32 $18.32 19,888
2023-05-11 $18.38 $18.38 $18.22 $18.36 $18.36 31,722
2023-05-10 $18.63 $18.65 $18.42 $18.49 $18.49 14,274
2023-05-09 $18.43 $18.53 $18.39 $18.47 $18.47 12,895
2023-05-08 $18.82 $18.82 $18.65 $18.74 $18.74 44,719
2023-05-05 $18.48 $18.83 $18.48 $18.82 $18.82 10,276
2023-05-04 $18.24 $18.34 $18.19 $18.29 $18.29 18,288
2023-05-03 $18.11 $18.36 $18.11 $18.19 $18.19 19,526
2023-05-02 $18.37 $18.37 $18.12 $18.21 $18.21 8,488
2023-05-01 $18.57 $18.63 $18.41 $18.43 $18.43 28,625
2023-04-28 $18.51 $18.62 $18.42 $18.60 $18.60 13,666
2023-04-27 $18.38 $18.68 $18.38 $18.65 $18.65 15,897
2023-04-26 $18.49 $18.49 $18.21 $18.26 $18.26 8,878
2023-04-25 $18.66 $18.66 $18.46 $18.48 $18.48 15,162
2023-04-24 $18.91 $18.99 $18.87 $18.99 $18.99 20,192
2023-04-21 $18.88 $18.90 $18.72 $18.87 $18.87 17,196
2023-04-20 $18.96 $19.07 $18.83 $18.87 $18.87 13,633
2023-04-19 $19.23 $19.23 $19.08 $19.18 $19.18 10,732
2023-04-18 $19.43 $19.43 $19.17 $19.26 $19.26 18,727
2023-04-17 $19.34 $19.44 $19.24 $19.43 $19.43 14,725
2023-04-14 $19.41 $19.42 $19.13 $19.24 $19.24 9,502
2023-04-13 $19.24 $19.44 $19.20 $19.37 $19.37 7,977
2023-04-12 $19.31 $19.31 $19.03 $19.04 $19.04 14,911
2023-04-11 $19.09 $19.28 $19.09 $19.23 $19.23 10,882
2023-04-10 $18.77 $19.07 $18.62 $19.07 $19.07 16,734
2023-04-06 $18.89 $18.98 $18.76 $18.92 $18.92 17,074
2023-04-05 $19.28 $19.28 $18.86 $18.98 $18.98 19,936
2023-04-04 $19.54 $19.54 $19.28 $19.34 $19.34 14,638
2023-04-03 $19.71 $19.71 $19.48 $19.59 $19.59 9,258
2023-03-31 $19.51 $19.81 $19.51 $19.71 $19.71 6,204
2023-03-30 $19.39 $19.58 $19.39 $19.49 $19.49 14,544
2023-03-29 $18.78 $19.07 $18.73 $18.98 $18.98 14,475
2023-03-28 $18.63 $18.65 $18.53 $18.61 $18.61 7,911
2023-03-27 $18.70 $18.70 $18.51 $18.66 $18.66 17,263
2023-03-24 $18.72 $18.72 $18.43 $18.64 $18.64 19,995
2023-03-23 $18.84 $19.25 $18.73 $18.83 $18.83 13,545
2023-03-22 $18.85 $19.05 $18.58 $18.58 $18.58 22,678
2023-03-21 $18.64 $18.91 $18.64 $18.91 $18.91 14,320
2023-03-20 $18.22 $18.47 $18.16 $18.33 $18.33 14,062
2023-03-17 $18.52 $18.64 $18.11 $18.27 $18.27 26,961
2023-03-16 $18.43 $18.72 $18.30 $18.72 $18.72 12,895
2023-03-15 $18.77 $18.77 $18.29 $18.55 $18.55 21,467
2023-03-14 $19.41 $19.45 $19.12 $19.25 $19.25 17,103
2023-03-13 $18.89 $19.18 $18.59 $19.05 $19.05 16,760
2023-03-10 $19.19 $19.44 $18.95 $19.10 $19.10 26,434
2023-03-09 $19.78 $19.93 $19.37 $19.38 $19.38 18,025
2023-03-08 $19.77 $19.83 $19.63 $19.79 $19.79 58,048
2023-03-07 $20.13 $20.13 $19.70 $19.74 $19.74 17,529
2023-03-06 $20.25 $20.41 $20.13 $20.19 $20.19 35,447
2023-03-03 $19.84 $20.23 $19.84 $20.12 $20.12 16,099
2023-03-02 $19.55 $19.68 $19.39 $19.66 $19.66 8,119
2023-03-01 $19.79 $19.83 $19.60 $19.65 $19.65 12,348
2023-02-28 $19.57 $19.72 $19.50 $19.57 $19.57 9,865
2023-02-27 $19.49 $19.66 $19.49 $19.61 $19.61 26,902
2023-02-24 $19.52 $19.52 $19.24 $19.33 $19.33 19,841
2023-02-23 $19.81 $19.85 $19.51 $19.73 $19.73 15,189
2023-02-22 $19.70 $19.80 $19.59 $19.65 $19.65 16,701
2023-02-21 $20.25 $20.25 $19.82 $19.84 $19.84 14,094
2023-02-17 $20.40 $20.42 $20.19 $20.42 $20.42 50,515
2023-02-16 $20.70 $20.79 $20.47 $20.51 $20.51 14,304
2023-02-15 $20.28 $20.72 $20.22 $20.72 $20.72 26,035
2023-02-14 $20.37 $20.52 $20.14 $20.52 $20.52 10,816
2023-02-13 $20.37 $20.58 $20.20 $20.54 $20.54 33,672
2023-02-10 $20.37 $20.37 $20.21 $20.36 $20.36 22,321
2023-02-09 $21.02 $21.24 $20.50 $20.56 $20.56 76,978
2023-02-08 $20.86 $20.94 $20.63 $20.63 $20.63 36,387
2023-02-07 $20.73 $20.90 $20.45 $20.88 $20.88 28,479
2023-02-06 $20.87 $20.87 $20.71 $20.81 $20.81 17,989
2023-02-03 $21.26 $21.50 $21.02 $21.12 $21.12 31,527
2023-02-02 $21.60 $21.83 $21.47 $21.66 $21.66 30,474
2023-02-01 $21.00 $21.48 $20.84 $21.36 $21.36 39,110
2023-01-31 $20.45 $20.86 $20.44 $20.86 $20.86 53,541
2023-01-30 $20.73 $20.80 $20.41 $20.44 $20.44 34,555
2023-01-27 $20.57 $21.06 $20.54 $20.88 $20.88 37,057
2023-01-26 $20.73 $20.88 $20.42 $20.61 $20.61 28,762
2023-01-25 $20.52 $20.55 $20.16 $20.52 $20.52 18,831
2023-01-24 $20.75 $20.84 $20.43 $20.71 $20.71 32,220
2023-01-23 $20.37 $20.84 $20.37 $20.82 $20.82 30,306
2023-01-20 $20.24 $20.39 $20.06 $20.39 $20.39 25,799
2023-01-19 $20.37 $20.37 $19.87 $19.99 $19.99 32,372
2023-01-18 $20.88 $20.88 $20.41 $20.47 $20.47 15,487
2023-01-17 $20.51 $20.61 $20.44 $20.57 $20.57 15,528
2023-01-13 $20.19 $20.56 $20.19 $20.48 $20.48 15,542
2023-01-12 $20.05 $20.51 $20.02 $20.47 $20.47 19,423
2023-01-11 $19.69 $20.05 $19.69 $20.04 $20.04 19,483
2023-01-10 $19.23 $19.53 $19.19 $19.48 $19.48 19,876
2023-01-09 $19.06 $19.39 $19.06 $19.20 $19.20 19,282
2023-01-06 $18.45 $18.87 $18.33 $18.83 $18.83 16,307
2023-01-05 $18.42 $18.42 $18.21 $18.21 $18.21 6,569
2023-01-04 $18.44 $18.65 $18.42 $18.61 $18.61 13,942
2023-01-03 $18.53 $18.65 $18.22 $18.23 $18.23 13,469
2022-12-30 $18.36 $18.39 $18.24 $18.36 $18.36 20,178
2022-12-29 $18.16 $18.52 $18.16 $18.47 $18.47 21,323
2022-12-28 $18.22 $18.26 $17.92 $17.97 $17.97 69,230
2022-12-27 $18.49 $18.49 $18.22 $18.24 $18.24 57,676
2022-12-23 $18.55 $18.55 $18.30 $18.41 $18.41 39,274
2022-12-22 $18.75 $18.75 $18.31 $18.55 $18.55 43,810
2022-12-21 $18.70 $18.97 $18.60 $18.92 $18.92 43,358
2022-12-20 $18.72 $18.90 $18.61 $18.72 $18.72 63,187
2022-12-19 $19.23 $19.23 $18.77 $18.91 $18.91 46,841
2022-12-16 $19.65 $19.71 $19.39 $19.50 $19.20 55,102
2022-12-15 $20.13 $20.15 $19.72 $19.75 $19.45 43,753
2022-12-14 $20.21 $20.45 $20.13 $20.29 $19.98 29,083
2022-12-13 $20.55 $20.55 $20.05 $20.17 $19.86 31,000
2022-12-12 $19.89 $20.04 $19.84 $20.04 $19.73 40,246
2022-12-09 $20.02 $20.10 $19.86 $19.86 $19.55 28,513
2022-12-08 $19.99 $20.25 $19.90 $20.11 $19.80 122,080
2022-12-07 $19.96 $20.11 $19.84 $19.88 $19.57 32,901
2022-12-06 $20.47 $20.47 $19.88 $19.96 $19.65 33,681
2022-12-05 $20.85 $20.85 $20.41 $20.46 $20.15 23,401
2022-12-02 $20.51 $20.96 $20.51 $20.85 $20.53 25,935
2022-12-01 $21.08 $21.08 $20.73 $20.77 $20.45 21,492
2022-11-30 $20.23 $20.87 $20.20 $20.87 $20.87 13,065
2022-11-29 $20.01 $20.13 $19.96 $19.98 $19.98 21,853
2022-11-28 $20.53 $20.53 $19.96 $19.96 $19.96 86,870
2022-11-25 $20.62 $20.73 $20.50 $20.69 $20.69 11,943
2022-11-23 $20.37 $20.67 $20.21 $20.67 $20.67 10,915
2022-11-22 $20.08 $20.20 $19.91 $20.19 $20.19 19,540
2022-11-21 $20.19 $20.19 $19.97 $20.12 $20.12 52,104
2022-11-18 $20.57 $20.57 $20.31 $20.47 $20.47 75,752
2022-11-17 $20.41 $20.54 $20.21 $20.47 $20.47 26,698
2022-11-16 $21.03 $21.03 $20.68 $20.76 $20.76 31,994
2022-11-15 $21.25 $21.38 $21.04 $21.10 $21.10 21,458
2022-11-14 $20.96 $20.96 $20.54 $20.72 $20.72 70,095
2022-11-11 $20.77 $21.16 $20.77 $21.05 $21.05 17,056
2022-11-10 $20.01 $20.67 $19.95 $20.67 $20.67 42,358
2022-11-09 $19.45 $19.54 $19.10 $19.19 $19.19 14,475
2022-11-08 $19.30 $19.71 $19.24 $19.47 $19.47 72,440
2022-11-07 $19.54 $19.54 $19.10 $19.19 $19.19 26,619
2022-11-04 $19.26 $19.41 $18.95 $19.23 $19.23 30,367
2022-11-03 $18.41 $18.80 $18.41 $18.72 $18.72 22,731
2022-11-02 $19.02 $19.20 $18.42 $18.43 $18.43 48,003
2022-11-01 $19.60 $19.60 $19.03 $19.04 $19.04 15,514
2022-10-31 $18.90 $18.93 $18.66 $18.85 $18.85 12,994
2022-10-28 $18.81 $18.98 $18.67 $18.96 $18.96 27,936
2022-10-27 $18.92 $19.10 $18.82 $18.92 $18.92 22,785
2022-10-26 $18.73 $19.24 $18.73 $18.92 $18.92 37,694
2022-10-25 $17.94 $18.64 $17.94 $18.62 $18.62 21,034
2022-10-24 $18.12 $18.12 $17.74 $17.95 $17.95 21,811
2022-10-21 $17.80 $18.28 $17.68 $18.26 $18.26 21,439
2022-10-20 $18.04 $18.23 $17.80 $17.85 $17.85 28,529
2022-10-19 $18.22 $18.22 $17.91 $17.99 $17.99 12,867
2022-10-18 $18.63 $18.75 $18.26 $18.46 $18.46 28,735
2022-10-17 $18.01 $18.30 $18.01 $18.14 $18.14 59,071
2022-10-14 $18.28 $18.39 $17.64 $17.65 $17.65 37,158
2022-10-13 $17.43 $18.12 $17.19 $18.11 $18.11 50,163
2022-10-12 $18.08 $18.12 $17.80 $17.84 $17.84 23,249
2022-10-11 $18.24 $18.39 $17.86 $18.12 $18.12 27,326
2022-10-10 $18.71 $18.71 $18.23 $18.38 $18.38 40,557
2022-10-07 $19.19 $19.19 $18.66 $18.74 $18.74 23,893
2022-10-06 $19.74 $19.93 $19.37 $19.37 $19.37 10,664
2022-10-05 $20.17 $20.17 $19.51 $19.80 $19.80 157,731
2022-10-04 $20.05 $20.59 $20.05 $20.53 $20.53 247,364
2022-10-03 $19.18 $19.62 $19.14 $19.47 $19.47 16,335
2022-09-30 $19.00 $19.34 $18.86 $19.06 $19.06 27,368
2022-09-29 $19.58 $19.58 $18.76 $19.00 $19.00 16,010
2022-09-28 $19.42 $19.95 $19.41 $19.85 $19.85 32,530
2022-09-27 $19.57 $19.86 $19.37 $19.51 $19.51 43,963
2022-09-26 $19.51 $19.95 $19.30 $19.41 $19.41 23,242
2022-09-23 $20.05 $20.05 $19.40 $19.68 $19.68 63,618
2022-09-22 $21.06 $21.06 $20.35 $20.48 $20.48 27,086
2022-09-21 $21.31 $21.69 $21.13 $21.14 $21.14 21,778
2022-09-20 $21.67 $21.68 $21.17 $21.27 $21.27 19,298
2022-09-19 $21.69 $21.99 $21.57 $21.90 $21.90 81,726
2022-09-16 $22.16 $22.24 $21.89 $22.10 $22.02 44,081
2022-09-15 $22.75 $22.99 $22.38 $22.42 $22.42 32,929
2022-09-14 $22.59 $22.96 $22.40 $22.88 $22.88 9,158
2022-09-13 $22.72 $22.99 $22.57 $22.66 $22.66 31,251
2022-09-12 $23.31 $23.42 $23.03 $23.33 $23.33 51,089
2022-09-09 $23.04 $23.25 $23.04 $23.22 $23.22 46,923
2022-09-08 $22.52 $22.83 $22.47 $22.81 $22.81 14,713
2022-09-07 $21.90 $22.72 $21.90 $22.64 $22.64 18,634
2022-09-06 $22.01 $22.02 $21.65 $21.89 $21.89 11,838
2022-09-02 $22.52 $22.52 $21.71 $21.88 $21.88 13,209
2022-09-01 $22.65 $22.65 $21.93 $22.30 $22.30 56,078
2022-08-31 $22.80 $22.98 $22.74 $22.92 $22.92 17,407
2022-08-30 $23.12 $23.35 $22.58 $22.74 $22.74 34,444
2022-08-29 $23.09 $23.22 $22.94 $23.00 $23.00 28,896
2022-08-26 $24.00 $24.00 $23.13 $23.24 $23.24 27,868
2022-08-25 $23.56 $23.88 $23.56 $23.84 $23.84 27,797
2022-08-24 $22.80 $23.52 $22.80 $23.37 $23.37 17,296
2022-08-23 $22.65 $23.04 $22.65 $22.75 $22.75 26,216
2022-08-22 $22.95 $22.95 $22.51 $22.65 $22.65 78,781
2022-08-19 $23.97 $23.97 $23.10 $23.26 $23.26 92,686
2022-08-18 $24.02 $24.25 $23.97 $24.20 $24.20 58,090
2022-08-17 $24.45 $24.45 $23.93 $24.05 $24.05 22,770
2022-08-16 $24.89 $24.89 $24.51 $24.65 $24.65 24,398
2022-08-15 $24.99 $25.07 $24.64 $24.93 $24.93 36,752
2022-08-12 $24.41 $25.08 $24.41 $25.04 $25.04 20,709
2022-08-11 $24.72 $25.00 $24.47 $24.55 $24.55 35,646
2022-08-10 $23.93 $24.56 $23.93 $24.53 $24.53 58,380
2022-08-09 $23.73 $23.73 $23.34 $23.47 $23.47 79,470
2022-08-08 $23.81 $24.25 $23.80 $23.82 $23.82 52,420
2022-08-05 $23.20 $23.61 $23.20 $23.51 $23.51 32,357
2022-08-04 $23.04 $23.45 $23.04 $23.39 $23.39 28,247
2022-08-03 $22.95 $22.99 $22.64 $22.96 $22.96 27,105
2022-08-02 $22.33 $23.00 $22.29 $22.82 $22.82 36,552
2022-08-01 $22.53 $22.67 $22.26 $22.53 $22.53 25,500
2022-07-29 $22.45 $22.85 $22.26 $22.85 $22.85 37,975
2022-07-28 $21.83 $22.34 $21.79 $22.34 $22.34 58,353
2022-07-27 $20.44 $21.10 $20.44 $21.04 $21.04 25,345
2022-07-26 $20.64 $20.64 $20.30 $20.34 $20.34 12,156
2022-07-25 $20.60 $20.75 $20.46 $20.73 $20.73 23,042
2022-07-22 $21.04 $21.12 $20.53 $20.57 $20.57 14,021
2022-07-21 $20.80 $20.98 $20.69 $20.95 $20.95 27,087
2022-07-20 $20.45 $20.87 $20.45 $20.76 $20.76 31,790
2022-07-19 $20.23 $20.58 $20.23 $20.49 $20.49 19,168
2022-07-18 $19.98 $20.44 $19.98 $20.07 $20.07 28,392
2022-07-15 $19.78 $19.78 $19.22 $19.66 $19.66 37,621
2022-07-14 $19.55 $19.73 $19.24 $19.65 $19.65 85,352
2022-07-13 $19.57 $19.97 $19.50 $19.85 $19.85 20,732
2022-07-12 $19.92 $20.02 $19.69 $19.83 $19.83 24,303
2022-07-11 $20.58 $20.58 $19.84 $19.89 $19.89 18,539
2022-07-08 $20.40 $20.84 $20.25 $20.72 $20.72 67,896
2022-07-07 $19.91 $20.45 $19.91 $20.40 $20.40 29,032
2022-07-06 $19.58 $19.64 $19.35 $19.51 $19.51 16,084
2022-07-05 $19.32 $19.63 $18.96 $19.63 $19.63 24,721
2022-07-01 $19.46 $19.66 $19.42 $19.66 $19.66 8,558
2022-06-30 $19.35 $19.68 $19.10 $19.60 $19.60 50,011
2022-06-29 $20.37 $20.37 $19.53 $19.63 $19.63 40,194
2022-06-28 $20.89 $21.05 $20.31 $20.35 $20.35 98,920
2022-06-27 $20.70 $20.84 $20.62 $20.76 $20.76 22,080
2022-06-24 $20.56 $20.80 $20.48 $20.63 $20.63 49,548
2022-06-23 $20.06 $20.30 $19.81 $20.21 $20.21 22,092
2022-06-22 $20.07 $20.36 $19.99 $20.15 $20.15 94,339
2022-06-21 $20.17 $20.65 $20.17 $20.35 $20.35 20,283
2022-06-17 $19.65 $20.15 $19.65 $20.07 $19.96 29,059
2022-06-16 $19.98 $19.98 $19.31 $19.38 $19.28 37,250
2022-06-15 $20.00 $20.40 $19.88 $20.31 $20.20 62,560
2022-06-14 $20.01 $20.01 $19.60 $19.73 $19.62 67,403
2022-06-13 $20.58 $20.58 $19.81 $20.05 $19.94 162,349
2022-06-10 $21.49 $21.60 $21.14 $21.22 $21.11 59,186
2022-06-09 $22.18 $22.18 $21.67 $21.67 $21.55 36,542
2022-06-08 $22.50 $22.67 $22.29 $22.40 $22.28 21,432
2022-06-07 $22.25 $22.56 $22.21 $22.56 $22.44 20,381
2022-06-06 $22.57 $22.76 $22.33 $22.39 $22.27 59,460
2022-06-03 $22.39 $22.42 $22.02 $22.17 $22.05 58,945
2022-06-02 $21.75 $22.62 $21.72 $22.62 $22.50 67,981
2022-06-01 $22.14 $22.14 $21.55 $21.66 $21.54 142,456
2022-05-31 $22.22 $22.37 $21.95 $22.08 $21.96 89,578
2022-05-27 $21.61 $22.16 $21.61 $22.16 $22.04 161,298
2022-05-26 $21.17 $21.70 $21.15 $21.62 $21.50 64,161
2022-05-25 $20.80 $21.16 $20.64 $21.07 $20.96 57,629
2022-05-24 $21.31 $21.31 $20.80 $20.98 $20.87 60,436
2022-05-23 $21.29 $21.50 $21.09 $21.43 $21.32 87,155
2022-05-20 $21.40 $21.52 $20.60 $21.09 $20.98 111,525
2022-05-19 $20.63 $21.37 $20.63 $21.24 $21.13 66,389
2022-05-18 $20.51 $21.04 $20.40 $20.43 $20.32 75,523
2022-05-17 $20.29 $20.75 $20.27 $20.73 $20.62 78,117
2022-05-16 $20.05 $20.26 $19.87 $19.87 $19.76 27,801
2022-05-13 $19.21 $20.07 $19.21 $19.98 $19.87 161,658
2022-05-12 $18.52 $19.20 $18.23 $18.84 $18.74 101,570
2022-05-11 $19.46 $19.74 $18.79 $18.92 $18.82 77,155
2022-05-10 $19.72 $19.75 $19.00 $19.36 $19.26 80,604
2022-05-09 $20.46 $20.46 $19.45 $19.48 $19.38 126,846
2022-05-06 $21.44 $21.44 $20.80 $21.00 $20.89 62,396
2022-05-05 $22.28 $22.28 $21.28 $21.48 $21.37 126,493
2022-05-04 $21.77 $22.57 $21.52 $22.57 $22.45 62,476
2022-05-03 $21.69 $21.85 $21.40 $21.71 $21.59 72,686
2022-05-02 $21.16 $21.44 $20.93 $21.42 $21.31 52,518
2022-04-29 $21.69 $22.06 $21.30 $21.31 $21.20 38,157
2022-04-28 $21.49 $21.80 $21.11 $21.73 $21.61 81,040
2022-04-27 $21.33 $21.70 $21.33 $21.45 $21.34 36,455
2022-04-26 $21.99 $21.99 $21.21 $21.26 $21.15 45,351
2022-04-25 $21.89 $22.23 $21.67 $22.23 $22.11 24,511
2022-04-22 $22.56 $22.71 $22.13 $22.23 $22.11 50,078
2022-04-21 $23.60 $23.73 $22.50 $22.50 $22.38 48,159
2022-04-20 $23.94 $23.94 $23.51 $23.53 $23.40 17,322
2022-04-19 $23.26 $23.88 $23.21 $23.77 $23.64 36,193
2022-04-18 $23.56 $23.56 $23.18 $23.34 $23.22 53,538
2022-04-14 $23.94 $24.07 $23.55 $23.60 $23.47 37,912
2022-04-13 $23.48 $23.95 $23.48 $23.93 $23.80 32,614
2022-04-12 $23.75 $24.03 $23.39 $23.47 $23.34 37,145
2022-04-11 $23.90 $24.03 $23.59 $23.71 $23.58 51,496
2022-04-08 $24.53 $24.53 $24.10 $24.10 $23.97 30,216
2022-04-07 $24.65 $24.69 $24.03 $24.40 $24.27 34,327
2022-04-06 $24.92 $24.92 $24.32 $24.64 $24.51 37,824
2022-04-05 $26.00 $26.00 $25.06 $25.15 $25.02 32,387
2022-04-04 $25.25 $25.74 $25.07 $25.67 $25.53 35,094
2022-04-01 $24.97 $25.19 $24.72 $24.95 $24.82 18,406
2022-03-31 $25.02 $25.11 $24.75 $24.80 $24.67 27,520
2022-03-30 $25.10 $25.49 $24.90 $25.01 $24.88 41,980
2022-03-29 $24.54 $24.98 $24.42 $24.93 $24.80 30,293
2022-03-28 $24.40 $24.58 $24.05 $24.37 $24.24 33,626
2022-03-25 $24.85 $24.85 $24.23 $24.42 $24.29 53,787
2022-03-24 $24.48 $24.86 $24.35 $24.86 $24.73 71,363
2022-03-23 $24.46 $24.82 $24.26 $24.47 $24.34 40,758
2022-03-22 $24.48 $24.91 $24.48 $24.89 $24.76 42,594
2022-03-21 $24.72 $24.72 $24.26 $24.39 $24.26 21,906
2022-03-18 $24.27 $24.80 $24.25 $24.72 $24.53 32,150
2022-03-17 $23.93 $24.50 $23.84 $24.41 $24.22 29,557
2022-03-16 $23.30 $24.04 $23.06 $23.91 $23.72 65,043
2022-03-15 $22.48 $22.79 $22.00 $22.77 $22.59 213,905
2022-03-14 $23.64 $23.64 $22.41 $22.51 $22.33 62,675
2022-03-11 $24.45 $24.45 $23.48 $23.53 $23.35 41,912
2022-03-10 $24.00 $24.00 $23.50 $23.77 $23.58 47,488
2022-03-09 $24.30 $24.37 $23.78 $24.16 $23.97 89,810
2022-03-08 $22.49 $24.06 $22.48 $23.65 $23.46 291,897
2022-03-07 $22.06 $22.34 $21.89 $22.00 $21.83 48,280
2022-03-04 $22.01 $22.11 $21.64 $21.84 $21.67 31,094
2022-03-03 $22.87 $22.87 $22.28 $22.31 $22.13 42,088
2022-03-02 $23.30 $23.34 $22.75 $23.10 $22.92 47,192
2022-03-01 $23.40 $23.53 $22.92 $23.11 $22.93 39,127
2022-02-28 $22.95 $23.76 $22.69 $23.45 $23.27 118,292
2022-02-25 $21.99 $22.30 $21.56 $22.24 $22.07 47,812
2022-02-24 $19.84 $21.71 $19.57 $21.59 $21.42 123,535
2022-02-23 $20.98 $21.15 $20.50 $20.57 $20.41 55,029
2022-02-22 $21.18 $21.24 $20.60 $20.82 $20.66 81,752
2022-02-18 $21.90 $21.91 $21.34 $21.45 $21.28 222,083
2022-02-17 $22.47 $22.50 $21.88 $21.93 $21.76 31,082
2022-02-16 $22.44 $22.57 $22.17 $22.49 $22.31 59,250
2022-02-15 $21.65 $22.45 $21.65 $22.43 $22.25 52,458
2022-02-14 $21.32 $21.59 $21.02 $21.22 $21.05 57,785
2022-02-11 $22.20 $22.29 $21.37 $21.51 $21.34 68,917
2022-02-10 $22.15 $22.71 $21.93 $22.01 $21.84 73,263
2022-02-09 $22.28 $22.61 $22.25 $22.57 $22.39 68,608
2022-02-08 $21.38 $21.78 $21.07 $21.78 $21.61 121,064
2022-02-07 $21.58 $21.88 $21.50 $21.53 $21.36 41,254
2022-02-04 $21.37 $21.79 $21.32 $21.72 $21.55 69,791
2022-02-03 $21.88 $21.88 $21.34 $21.43 $21.26 109,957
2022-02-02 $22.62 $22.62 $22.02 $22.18 $22.01 51,722
2022-02-01 $22.30 $22.43 $21.89 $22.34 $22.16 199,686
2022-01-31 $21.06 $22.19 $21.06 $22.16 $21.99 54,631
2022-01-28 $20.61 $20.95 $20.29 $20.88 $20.72 83,807
2022-01-27 $21.59 $21.81 $20.70 $20.79 $20.63 125,564
2022-01-26 $21.92 $22.41 $21.44 $21.53 $21.36 168,693
2022-01-25 $21.80 $21.90 $21.30 $21.57 $21.40 88,069
2022-01-24 $21.60 $22.14 $20.85 $22.12 $21.95 143,500
2022-01-21 $23.11 $23.11 $22.36 $22.40 $22.22 94,833
2022-01-20 $23.66 $24.18 $23.28 $23.29 $23.11 130,560
2022-01-19 $23.67 $23.92 $23.34 $23.42 $23.24 33,849
2022-01-18 $24.26 $24.26 $23.63 $23.67 $23.48 71,156
2022-01-14 $24.65 $24.84 $24.29 $24.61 $24.42 63,834
2022-01-13 $25.46 $25.64 $24.80 $24.83 $24.64 61,328
2022-01-12 $25.34 $25.61 $25.15 $25.37 $25.17 54,903
2022-01-11 $24.60 $25.21 $24.60 $25.12 $24.92 44,264
2022-01-10 $24.77 $24.77 $24.15 $24.64 $24.45 63,259
2022-01-07 $25.25 $25.59 $24.98 $25.17 $24.97 77,780
2022-01-06 $25.59 $25.73 $24.90 $25.33 $25.13 224,827
2022-01-05 $26.81 $26.88 $25.79 $25.81 $25.61 81,693
2022-01-04 $27.34 $27.40 $26.67 $26.92 $26.71 107,450
2022-01-03 $27.04 $27.43 $26.94 $27.40 $27.18 37,934
2021-12-31 $26.89 $27.22 $26.83 $26.83 $26.62 63,946
2021-12-30 $26.45 $27.14 $26.45 $26.92 $26.71 67,841
2021-12-29 $26.58 $26.63 $26.22 $26.46 $26.25 175,332
2021-12-28 $27.02 $27.07 $26.62 $26.71 $26.50 155,916
2021-12-27 $26.98 $27.24 $26.90 $27.05 $26.84 82,905
2021-12-23 $26.77 $27.18 $26.76 $27.02 $26.81 580,197
2021-12-22 $26.83 $27.02 $26.68 $26.93 $26.72 90,456
2021-12-21 $26.14 $26.78 $26.14 $26.69 $26.48 59,682
2021-12-20 $26.24 $26.24 $25.76 $25.92 $25.72 90,386
2021-12-17 $26.61 $27.05 $26.20 $26.80 $26.53 206,372
2021-12-16 $27.42 $27.71 $26.72 $26.84 $26.57 144,910
2021-12-15 $26.92 $27.28 $26.30 $27.16 $26.89 73,120
2021-12-14 $27.44 $27.44 $26.72 $26.85 $26.58 63,313
2021-12-13 $27.89 $28.02 $27.47 $27.68 $27.40 57,313
2021-12-10 $28.21 $28.45 $27.87 $28.10 $27.82 43,573
2021-12-09 $28.77 $28.99 $28.10 $28.16 $27.88 58,259
2021-12-08 $28.65 $28.99 $28.42 $28.90 $28.61 63,150
2021-12-07 $27.97 $28.74 $27.97 $28.57 $28.28 59,668
2021-12-06 $27.44 $27.76 $26.77 $27.65 $27.37 188,330
2021-12-03 $28.60 $28.67 $27.24 $27.45 $27.17 113,766
2021-12-02 $28.50 $28.83 $28.25 $28.54 $28.25 105,840
2021-12-01 $29.68 $30.07 $28.61 $28.68 $28.39 80,645
2021-11-30 $29.80 $30.11 $29.10 $29.53 $29.23 84,881
2021-11-29 $29.86 $30.16 $29.62 $30.00 $29.70 62,669
2021-11-26 $29.90 $29.99 $29.42 $29.71 $29.41 38,185
2021-11-24 $30.05 $30.38 $29.65 $30.29 $29.98 57,228
2021-11-23 $30.63 $30.81 $29.90 $30.25 $29.94 107,153
2021-11-22 $31.18 $31.58 $30.56 $30.82 $30.51 92,599
2021-11-19 $30.81 $31.31 $30.66 $31.14 $30.83 76,059
2021-11-18 $31.62 $31.68 $30.72 $30.87 $30.56 47,673
2021-11-17 $31.91 $32.14 $31.60 $31.64 $31.32 37,372
2021-11-16 $31.95 $31.98 $31.58 $31.96 $31.64 52,700
2021-11-15 $32.45 $32.45 $31.75 $31.89 $31.57 44,555
2021-11-12 $32.32 $32.42 $32.12 $32.33 $32.00 53,595
2021-11-11 $31.42 $32.27 $31.31 $32.12 $31.80 88,001
2021-11-10 $31.69 $31.84 $31.01 $31.21 $30.90 41,825
2021-11-09 $32.50 $32.99 $31.67 $31.96 $31.64 59,830
2021-11-08 $31.99 $32.43 $31.89 $32.29 $31.96 63,305
2021-11-05 $31.59 $31.61 $31.09 $31.44 $31.12 47,102
2021-11-04 $31.72 $31.89 $31.45 $31.64 $31.32 157,256
2021-11-03 $31.35 $31.69 $31.13 $31.64 $31.32 45,211
2021-11-02 $32.01 $32.10 $31.51 $31.71 $31.39 98,386
2021-11-01 $31.42 $32.14 $31.42 $32.11 $31.79 60,187
2021-10-29 $31.08 $31.38 $31.08 $31.31 $30.99 106,463
2021-10-28 $30.36 $31.26 $30.36 $31.20 $30.89 130,706
2021-10-27 $30.15 $30.63 $30.06 $30.10 $29.80 46,038
2021-10-26 $30.29 $30.52 $29.99 $30.00 $29.70 100,326
2021-10-25 $29.33 $30.04 $29.33 $29.98 $29.68 58,161
2021-10-22 $29.73 $29.73 $29.22 $29.36 $29.06 57,069
2021-10-21 $29.61 $30.04 $29.51 $29.75 $29.45 44,396
2021-10-20 $29.74 $29.85 $29.48 $29.58 $29.28 83,442
2021-10-19 $29.13 $29.73 $29.13 $29.63 $29.33 43,803
2021-10-18 $28.60 $28.87 $28.49 $28.81 $28.52 50,708
2021-10-15 $28.92 $29.03 $28.69 $28.73 $28.44 442,924
2021-10-14 $29.03 $29.03 $28.61 $28.69 $28.40 40,177
2021-10-13 $28.25 $28.71 $28.22 $28.68 $28.39 245,478
2021-10-12 $27.30 $27.96 $27.30 $27.90 $27.62 172,363
2021-10-11 $26.74 $27.38 $26.74 $27.01 $26.74 222,633
2021-10-08 $26.85 $27.03 $26.63 $26.65 $26.38 76,787
2021-10-07 $26.70 $27.06 $26.60 $26.84 $26.57 416,106
2021-10-06 $26.30 $26.48 $25.95 $26.39 $26.12 64,255
2021-10-05 $26.88 $27.00 $26.65 $26.70 $26.43 291,839
2021-10-04 $27.76 $27.76 $26.73 $26.80 $26.53 812,247
2021-10-01 $27.99 $28.09 $27.55 $28.00 $27.72 359,869
2021-09-30 $27.86 $28.19 $27.74 $27.88 $27.60 88,485
2021-09-29 $28.09 $28.24 $27.72 $27.74 $27.46 105,950
2021-09-28 $28.75 $28.75 $28.01 $28.12 $27.84 59,898
2021-09-27 $28.69 $29.07 $28.46 $28.99 $28.70 48,793
2021-09-24 $28.99 $28.99 $28.79 $28.81 $28.52 46,871
2021-09-23 $29.02 $29.31 $29.02 $29.20 $28.91 63,400
2021-09-22 $28.65 $29.09 $28.62 $28.77 $28.48 75,499
2021-09-21 $28.48 $28.68 $28.36 $28.52 $28.23 47,483
2021-09-20 $28.79 $28.79 $27.95 $28.27 $27.98 106,026
2021-09-17 $29.18 $29.43 $29.02 $29.39 $29.04 118,593
2021-09-16 $29.38 $29.38 $29.01 $29.32 $28.97 174,107
2021-09-15 $29.52 $29.66 $29.19 $29.56 $29.20 612,589
2021-09-14 $29.59 $29.95 $29.39 $29.57 $29.21 314,898
2021-09-13 $29.49 $29.65 $29.10 $29.55 $29.19 48,606
2021-09-10 $29.74 $30.07 $29.36 $29.39 $29.04 46,730
2021-09-09 $29.46 $29.83 $29.32 $29.69 $29.33 46,313
2021-09-08 $30.01 $30.01 $29.30 $29.43 $29.08 40,200
2021-09-07 $30.10 $30.40 $30.03 $30.10 $29.74 75,534
2021-09-03 $30.14 $30.19 $29.95 $30.08 $29.72 39,388
2021-09-02 $29.88 $30.29 $29.88 $30.05 $29.69 58,031
2021-09-01 $29.58 $29.90 $29.58 $29.76 $29.40 38,980
2021-08-31 $29.59 $29.75 $29.49 $29.66 $29.30 50,403
2021-08-30 $29.48 $29.60 $29.31 $29.52 $29.16 49,461
2021-08-27 $28.91 $29.39 $28.91 $29.31 $28.96 49,622
2021-08-26 $29.10 $29.35 $28.88 $28.96 $28.61 38,138
2021-08-25 $29.25 $29.42 $29.12 $29.27 $28.92 108,388
2021-08-24 $28.87 $29.18 $28.87 $29.16 $28.81 104,005
2021-08-23 $28.24 $28.84 $28.24 $28.73 $28.38 36,200
2021-08-20 $27.63 $28.13 $27.63 $28.03 $27.69 54,863
2021-08-19 $27.85 $28.07 $27.68 $27.76 $27.43 116,940
2021-08-18 $28.11 $28.47 $28.03 $28.16 $27.82 55,524
2021-08-17 $28.12 $28.12 $27.52 $27.76 $27.43 63,771
2021-08-16 $28.78 $28.84 $28.35 $28.44 $28.10 57,611
2021-08-13 $29.50 $29.50 $29.05 $29.06 $28.71 41,880
2021-08-12 $29.63 $29.63 $29.33 $29.52 $29.16 46,461
2021-08-11 $30.08 $30.23 $29.43 $29.73 $29.37 59,310
2021-08-10 $29.89 $30.22 $29.89 $30.08 $29.72 64,576
2021-08-09 $29.53 $29.93 $29.31 $29.78 $29.42 61,476
2021-08-06 $29.49 $29.67 $29.29 $29.35 $29.00 55,764
2021-08-05 $29.58 $29.81 $29.37 $29.59 $29.23 59,263
2021-08-04 $29.82 $29.93 $29.58 $29.64 $29.28 51,685
2021-08-03 $29.65 $29.84 $29.47 $29.76 $29.40 51,093
2021-08-02 $29.81 $29.99 $29.62 $29.62 $29.26 86,719
2021-07-30 $29.34 $29.89 $29.34 $29.62 $29.26 52,850
2021-07-29 $29.51 $29.78 $29.45 $29.57 $29.21 134,791
2021-07-28 $28.81 $29.61 $28.81 $29.52 $29.16 48,311
2021-07-27 $28.83 $28.86 $28.32 $28.64 $28.29 55,508
2021-07-26 $29.18 $29.54 $28.99 $29.16 $28.81 64,936
2021-07-23 $29.65 $29.65 $29.05 $29.25 $28.90 71,569
2021-07-22 $30.02 $30.22 $29.44 $29.70 $29.34 38,303
2021-07-21 $28.93 $29.84 $28.93 $29.75 $29.39 43,319
2021-07-20 $28.28 $28.87 $28.05 $28.77 $28.42 56,341
2021-07-19 $28.00 $28.35 $27.79 $28.25 $27.91 105,330
2021-07-16 $29.13 $29.30 $28.51 $28.56 $28.22 63,501
2021-07-15 $29.21 $29.49 $28.76 $29.03 $28.68 221,300
2021-07-14 $30.22 $30.39 $29.45 $29.48 $29.12 163,911
2021-07-13 $30.55 $30.65 $30.20 $30.20 $29.84 54,949
2021-07-12 $30.50 $30.66 $30.42 $30.63 $30.26 117,919
2021-07-09 $30.18 $30.42 $30.09 $30.37 $30.00 60,226
2021-07-08 $30.22 $30.22 $29.60 $30.04 $29.68 57,001
2021-07-07 $31.19 $31.33 $30.47 $30.67 $30.30 108,238
2021-07-06 $30.94 $31.03 $30.66 $30.84 $30.47 98,223
2021-07-02 $30.88 $30.90 $30.65 $30.80 $30.43 32,790
2021-07-01 $30.99 $31.15 $30.70 $30.83 $30.46 63,384
2021-06-30 $31.04 $31.04 $30.74 $30.98 $30.61 175,411
2021-06-29 $31.42 $31.52 $31.23 $31.34 $30.96 57,234
2021-06-28 $30.65 $31.20 $30.65 $31.20 $30.82 181,493
2021-06-25 $30.50 $30.74 $30.50 $30.58 $30.21 31,039
2021-06-24 $30.37 $30.45 $30.29 $30.40 $30.03 50,987
2021-06-23 $29.88 $30.23 $29.88 $30.18 $29.81 67,964
2021-06-22 $29.68 $29.90 $29.44 $29.84 $29.48 57,370
2021-06-21 $29.58 $29.78 $29.45 $29.72 $29.36 68,432
2021-06-18 $29.78 $29.83 $29.46 $29.60 $29.18 139,585
2021-06-17 $29.94 $30.16 $29.80 $30.11 $29.68 49,532
2021-06-16 $30.33 $30.42 $29.88 $30.08 $29.65 232,182
2021-06-15 $30.54 $30.54 $29.97 $30.07 $29.64 42,346
2021-06-14 $30.50 $30.64 $30.41 $30.50 $30.07 38,780
2021-06-11 $30.13 $30.21 $30.05 $30.21 $29.78 29,612
2021-06-10 $29.98 $30.13 $29.82 $30.01 $29.58 38,463
2021-06-09 $30.29 $30.50 $30.01 $30.04 $29.61 79,827
2021-06-08 $30.10 $30.44 $30.03 $30.27 $29.84 45,385
2021-06-07 $29.83 $30.11 $29.66 $30.11 $29.68 67,306
2021-06-04 $29.62 $30.00 $29.62 $29.91 $29.48 58,461
2021-06-03 $29.83 $29.89 $29.45 $29.56 $29.14 38,297
2021-06-02 $29.91 $30.00 $29.75 $29.98 $29.55 102,709
2021-06-01 $30.02 $30.37 $29.84 $30.01 $29.58 73,998
2021-05-28 $29.81 $29.95 $29.70 $29.70 $29.28 65,949
2021-05-27 $29.55 $29.80 $29.38 $29.69 $29.27 59,778
2021-05-26 $29.00 $29.53 $29.00 $29.48 $29.06 196,986
2021-05-25 $29.11 $29.16 $28.83 $28.92 $28.51 69,988
2021-05-24 $29.00 $29.06 $28.79 $28.96 $28.55 45,151
2021-05-21 $28.84 $29.02 $28.77 $28.82 $28.41 77,178
2021-05-20 $28.27 $28.71 $28.27 $28.67 $28.26 96,214
2021-05-19 $27.70 $28.13 $27.46 $27.99 $27.59 65,540
2021-05-18 $27.66 $28.21 $27.57 $27.96 $27.56 88,566
2021-05-17 $27.24 $27.33 $27.00 $27.33 $26.94 53,871
2021-05-14 $26.78 $27.45 $26.78 $27.37 $26.98 74,115
2021-05-13 $26.63 $26.96 $26.13 $26.43 $26.05 133,774
2021-05-12 $27.18 $27.19 $26.40 $26.44 $26.06 121,292
2021-05-11 $26.60 $27.56 $26.34 $27.45 $27.06 264,742
2021-05-10 $28.37 $28.37 $27.62 $27.63 $27.24 201,424
2021-05-07 $28.31 $28.80 $28.31 $28.61 $28.20 121,424
2021-05-06 $28.45 $28.45 $27.79 $28.09 $27.69 196,472
2021-05-05 $28.98 $29.12 $28.69 $28.75 $28.34 44,523
2021-05-04 $29.32 $29.32 $28.51 $28.81 $28.40 202,037
2021-05-03 $30.30 $30.41 $30.07 $30.09 $29.66 212,693
2021-04-30 $30.84 $30.87 $30.35 $30.46 $30.03 69,794
2021-04-29 $31.52 $31.73 $30.84 $31.11 $30.67 110,884
2021-04-28 $31.75 $31.75 $31.28 $31.58 $31.13 61,972
2021-04-27 $32.13 $32.13 $31.73 $31.89 $31.44 76,006
2021-04-26 $31.73 $32.00 $31.50 $31.96 $31.51 189,172
2021-04-23 $30.85 $31.48 $30.73 $31.39 $30.94 77,535
2021-04-22 $30.76 $31.04 $30.44 $30.67 $30.23 126,667
2021-04-21 $29.37 $30.24 $29.11 $30.20 $29.77 109,961
2021-04-20 $30.03 $30.11 $29.42 $29.63 $29.21 117,472
2021-04-19 $30.76 $30.82 $30.00 $30.15 $29.72 128,944
2021-04-16 $30.73 $30.99 $30.62 $30.88 $30.44 122,208
2021-04-15 $31.14 $31.30 $30.33 $30.55 $30.12 173,868
2021-04-14 $31.30 $31.48 $31.00 $31.05 $30.61 85,589
2021-04-13 $31.00 $31.26 $30.73 $31.19 $30.75 84,189
2021-04-12 $31.40 $31.43 $30.82 $30.97 $30.53 110,135
2021-04-09 $31.78 $31.88 $31.54 $31.76 $31.31 97,674
2021-04-08 $31.62 $31.99 $31.53 $31.84 $31.39 107,601
2021-04-07 $31.97 $31.97 $31.42 $31.45 $31.00 131,453
2021-04-06 $32.08 $32.45 $32.03 $32.20 $31.74 228,461
2021-04-05 $32.94 $32.94 $32.30 $32.38 $31.92 205,933
2021-04-01 $32.89 $32.89 $32.37 $32.58 $32.12 236,146
2021-03-31 $31.66 $32.18 $31.56 $32.00 $31.54 215,674
2021-03-30 $30.31 $31.14 $30.09 $31.04 $30.60 101,629
2021-03-29 $30.98 $30.98 $30.01 $30.18 $29.75 141,940
2021-03-26 $30.34 $30.88 $30.27 $30.88 $30.44 117,085
2021-03-25 $29.43 $30.32 $29.34 $30.24 $29.81 185,093
2021-03-24 $31.33 $31.33 $30.03 $30.10 $29.67 153,528
2021-03-23 $32.11 $32.12 $31.04 $31.21 $30.77 109,346
2021-03-22 $32.32 $32.49 $31.91 $32.17 $31.71 93,243
2021-03-19 $31.16 $31.94 $31.04 $31.79 $31.34 251,668
2021-03-18 $31.99 $32.21 $31.23 $31.31 $30.86 199,818
2021-03-17 $32.09 $32.77 $31.85 $32.51 $32.05 246,976
2021-03-16 $33.47 $33.51 $32.66 $32.90 $32.43 138,200
2021-03-15 $33.50 $33.52 $33.11 $33.47 $32.99 133,401
2021-03-12 $33.10 $33.51 $32.71 $33.44 $32.96 127,245
2021-03-11 $32.91 $33.77 $32.79 $33.70 $33.22 170,451
2021-03-10 $32.55 $32.71 $31.65 $32.00 $31.54 195,866
2021-03-09 $30.76 $31.94 $30.76 $31.64 $31.19 227,040
2021-03-08 $30.08 $30.62 $29.52 $29.60 $29.18 287,156
2021-03-05 $31.17 $31.21 $28.84 $30.50 $30.07 515,429
2021-03-04 $32.00 $32.40 $30.28 $30.80 $30.36 400,264
2021-03-03 $34.02 $34.07 $32.57 $32.60 $32.14 272,043
2021-03-02 $35.12 $35.12 $34.24 $34.24 $33.75 195,911
2021-03-01 $34.76 $35.23 $34.53 $35.11 $34.61 121,448
2021-02-26 $33.53 $34.00 $32.85 $33.80 $33.32 174,953
2021-02-25 $35.29 $35.29 $33.43 $33.58 $33.10 213,180
2021-02-24 $34.26 $35.29 $34.02 $35.24 $34.74 148,488
2021-02-23 $34.01 $34.44 $32.50 $34.24 $33.75 332,518
2021-02-22 $36.60 $36.60 $35.29 $35.36 $34.86 531,819
2021-02-19 $36.83 $37.62 $36.83 $37.10 $36.57 235,318
2021-02-18 $36.89 $37.10 $36.08 $36.36 $35.84 215,857
2021-02-17 $38.63 $38.63 $37.39 $38.04 $37.50 224,428
2021-02-16 $39.81 $40.12 $38.77 $38.97 $38.42 265,881
2021-02-12 $39.25 $39.50 $38.81 $39.35 $38.79 152,091
2021-02-11 $39.51 $39.73 $39.00 $39.51 $38.95 176,115
2021-02-10 $40.00 $40.17 $38.86 $39.26 $38.70 290,295
2021-02-09 $39.37 $39.82 $39.22 $39.70 $39.14 207,826
2021-02-08 $39.06 $39.74 $39.00 $39.59 $39.03 253,134
2021-02-05 $38.78 $39.00 $38.57 $38.95 $38.40 193,787
2021-02-04 $38.97 $38.97 $38.52 $38.84 $38.29 264,829
2021-02-03 $38.59 $39.05 $38.44 $38.87 $38.32 846,765
2021-02-02 $38.43 $38.54 $37.84 $38.50 $37.95 297,987
2021-02-01 $37.49 $37.80 $36.80 $37.80 $37.26 182,762
2021-01-29 $37.86 $37.88 $36.60 $36.90 $36.38 272,644
2021-01-28 $37.92 $38.21 $37.26 $37.91 $37.37 234,162
2021-01-27 $38.27 $38.72 $37.40 $37.71 $37.17 460,148
2021-01-26 $39.96 $40.23 $39.70 $40.11 $39.54 496,261
2021-01-25 $40.56 $41.00 $39.36 $39.86 $39.29 522,820
2021-01-22 $39.80 $40.71 $39.77 $40.71 $40.13 231,586
2021-01-21 $39.51 $40.20 $38.98 $40.20 $39.63 403,279
2021-01-20 $39.36 $39.43 $38.80 $39.20 $38.64 276,929
2021-01-19 $38.60 $39.18 $38.35 $39.10 $38.54 360,213
2021-01-15 $39.00 $39.00 $37.38 $37.65 $37.11 421,704
2021-01-14 $39.68 $39.68 $39.29 $39.40 $38.84 337,530
2021-01-13 $39.93 $39.98 $39.19 $39.64 $39.08 471,018
2021-01-12 $39.15 $39.51 $38.85 $39.49 $38.93 474,733
2021-01-11 $38.51 $39.28 $38.02 $39.01 $38.46 1,007,642
2021-01-08 $41.26 $41.26 $39.12 $39.71 $39.15 532,558
2021-01-07 $39.44 $40.23 $39.04 $39.97 $39.40 579,851
2021-01-06 $37.15 $38.39 $36.77 $37.64 $37.10 554,662
2021-01-05 $35.44 $36.17 $35.40 $36.12 $35.61 264,315
2021-01-04 $35.65 $35.97 $35.00 $35.49 $34.99 409,253
2020-12-31 $35.02 $35.10 $34.70 $34.75 $34.26 90,493
2020-12-30 $34.66 $35.04 $34.60 $34.91 $34.41 147,493
2020-12-29 $34.81 $34.81 $33.89 $34.24 $33.75 158,375
2020-12-28 $35.30 $35.41 $34.50 $34.55 $34.06 271,471
2020-12-24 $34.77 $34.85 $34.30 $34.43 $33.94 134,480
2020-12-23 $34.66 $34.85 $34.31 $34.61 $34.12 239,281
2020-12-22 $33.18 $34.06 $33.18 $33.90 $33.42 198,074
2020-12-21 $31.99 $32.85 $31.97 $32.80 $32.33 203,320
2020-12-18 $31.99 $32.63 $31.99 $32.29 $31.81 196,471
2020-12-17 $31.76 $31.95 $31.62 $31.84 $31.37 168,303
2020-12-16 $31.70 $31.70 $31.04 $31.47 $31.00 155,476
2020-12-15 $30.44 $31.31 $30.35 $31.30 $30.84 122,475
2020-12-14 $30.14 $30.24 $29.90 $30.05 $29.60 84,501
2020-12-11 $29.77 $30.04 $29.54 $29.76 $29.32 68,644
2020-12-10 $29.57 $30.02 $29.50 $29.93 $29.49 107,751
2020-12-09 $30.63 $30.70 $29.58 $29.85 $29.41 166,240
2020-12-08 $29.88 $30.54 $29.88 $30.44 $29.99 130,752
2020-12-07 $29.75 $29.98 $29.65 $29.69 $29.25 150,518
2020-12-04 $29.35 $29.63 $29.35 $29.59 $29.15 61,329
2020-12-03 $29.67 $29.80 $29.30 $29.30 $28.87 74,200
2020-12-02 $29.26 $29.64 $28.85 $29.56 $29.12 124,530
2020-12-01 $30.57 $30.57 $29.90 $29.94 $29.50 170,919
2020-11-30 $30.82 $30.88 $29.85 $30.08 $29.63 211,429
2020-11-27 $30.05 $30.60 $29.88 $30.36 $29.90 817,491
2020-11-25 $29.17 $29.71 $29.05 $29.65 $29.21 109,949
2020-11-24 $29.55 $29.68 $29.05 $29.39 $28.95 198,228
2020-11-23 $28.50 $29.19 $28.40 $29.16 $28.73 224,359
2020-11-20 $27.69 $28.11 $27.69 $27.95 $27.54 282,335
2020-11-19 $27.16 $27.53 $27.13 $27.52 $27.11 82,018
2020-11-18 $27.21 $27.44 $27.02 $27.02 $26.62 110,850
2020-11-17 $26.93 $27.11 $26.71 $27.02 $26.62 111,306
2020-11-16 $26.69 $26.93 $26.57 $26.93 $26.53 182,496
2020-11-13 $26.65 $26.83 $26.32 $26.54 $26.15 52,044
2020-11-12 $26.51 $26.59 $26.21 $26.34 $25.95 98,964
2020-11-11 $25.68 $26.20 $25.68 $26.19 $25.80 95,749
2020-11-10 $25.84 $25.88 $25.19 $25.45 $25.07 110,104
2020-11-09 $27.02 $27.02 $25.85 $25.92 $25.54 231,013
2020-11-06 $25.79 $26.00 $25.61 $25.72 $25.34 74,167
2020-11-05 $24.83 $25.62 $24.83 $25.62 $25.24 140,069
2020-11-04 $23.83 $24.00 $23.35 $23.83 $23.48 96,306
2020-11-03 $23.74 $24.15 $23.74 $24.12 $23.76 132,093
2020-11-02 $23.30 $23.53 $23.25 $23.47 $23.12 92,628
2020-10-30 $23.19 $23.19 $22.70 $22.97 $22.63 57,156
2020-10-29 $22.90 $23.27 $22.87 $23.21 $22.87 47,706
2020-10-28 $22.83 $22.95 $22.62 $22.73 $22.39 104,790
2020-10-27 $23.35 $23.46 $23.15 $23.20 $22.86 69,310
2020-10-26 $23.54 $23.65 $23.03 $23.32 $22.97 114,846
2020-10-23 $24.11 $24.19 $23.77 $23.96 $23.60 61,681
2020-10-22 $23.93 $24.00 $23.50 $23.90 $23.54 98,394
2020-10-21 $24.85 $24.85 $23.99 $24.04 $23.68 73,041
2020-10-20 $24.73 $24.98 $24.60 $24.92 $24.55 31,949
2020-10-19 $24.51 $24.76 $24.41 $24.45 $24.09 98,076
2020-10-16 $24.69 $24.73 $24.40 $24.45 $24.09 61,415
2020-10-15 $24.47 $24.60 $24.33 $24.57 $24.21 88,340
2020-10-14 $24.82 $24.95 $24.73 $24.89 $24.52 76,546
2020-10-13 $24.54 $24.65 $24.45 $24.58 $24.22 58,920
2020-10-12 $24.96 $24.96 $24.56 $24.69 $24.32 86,863
2020-10-09 $24.36 $24.74 $24.33 $24.70 $24.33 84,298
2020-10-08 $24.58 $24.61 $24.28 $24.37 $24.01 137,193
2020-10-07 $23.66 $24.19 $23.66 $24.13 $23.77 107,163
2020-10-06 $23.44 $23.64 $23.11 $23.21 $22.87 49,665
2020-10-05 $22.83 $23.26 $22.83 $23.25 $22.91 59,134
2020-10-02 $22.21 $22.65 $22.00 $22.49 $22.16 53,381
2020-10-01 $22.28 $22.51 $22.21 $22.44 $22.11 57,250
2020-09-30 $21.87 $22.11 $21.81 $21.94 $21.61 294,485
2020-09-29 $21.41 $21.68 $21.39 $21.65 $21.33 25,373
2020-09-28 $20.97 $21.27 $20.97 $21.24 $20.92 57,927
2020-09-25 $20.09 $20.56 $20.09 $20.49 $20.19 18,199
2020-09-24 $20.07 $20.44 $19.85 $20.26 $19.96 56,587
2020-09-23 $20.80 $20.86 $20.30 $20.30 $20.00 22,266
2020-09-22 $20.68 $20.76 $20.53 $20.73 $20.42 20,531
2020-09-21 $20.78 $20.78 $20.25 $20.69 $20.38 30,422
2020-09-18 $21.07 $21.25 $21.00 $21.13 $20.75 73,301
2020-09-17 $21.01 $21.05 $20.79 $20.98 $20.60 20,088
2020-09-16 $21.32 $21.32 $21.06 $21.06 $20.68 54,688
2020-09-15 $20.96 $21.17 $20.90 $21.09 $20.71 61,385
2020-09-14 $20.44 $20.65 $20.41 $20.64 $20.26 37,074
2020-09-11 $20.21 $20.28 $19.94 $20.08 $19.71 15,200
2020-09-10 $20.55 $20.55 $20.02 $20.05 $19.69 22,383
2020-09-09 $20.13 $20.42 $20.11 $20.34 $19.97 37,325
2020-09-08 $19.63 $20.00 $19.53 $19.73 $19.37 39,922
2020-09-04 $20.31 $20.32 $19.43 $20.07 $19.70 52,627
2020-09-03 $21.08 $21.08 $20.11 $20.19 $19.82 101,870
2020-09-02 $21.33 $21.40 $20.84 $21.17 $20.78 23,489
2020-09-01 $20.95 $21.16 $20.95 $21.16 $20.78 34,299
2020-08-31 $20.97 $21.00 $20.84 $20.93 $20.55 23,659
2020-08-28 $20.69 $20.92 $20.66 $20.92 $20.54 29,819
2020-08-27 $20.83 $20.83 $20.51 $20.64 $20.26 21,115
2020-08-26 $20.67 $20.78 $20.65 $20.73 $20.35 43,607
2020-08-25 $20.38 $20.52 $20.29 $20.52 $20.15 50,704
2020-08-24 $20.20 $20.28 $20.06 $20.16 $19.79 41,893
2020-08-21 $19.66 $19.87 $19.64 $19.83 $19.47 32,694
2020-08-20 $19.86 $19.86 $19.68 $19.80 $19.44 34,473
2020-08-19 $20.13 $20.25 $20.02 $20.02 $19.66 141,664
2020-08-18 $20.08 $20.15 $19.89 $20.03 $19.66 64,058
2020-08-17 $19.93 $20.05 $19.85 $19.96 $19.60 39,100
2020-08-14 $19.89 $19.90 $19.63 $19.67 $19.31 30,647
2020-08-13 $19.80 $20.00 $19.80 $19.92 $19.56 50,570
2020-08-12 $19.46 $19.73 $19.42 $19.64 $19.28 36,014
2020-08-11 $19.75 $19.75 $19.20 $19.29 $18.94 40,994
2020-08-10 $19.46 $19.60 $19.37 $19.45 $19.10 60,037
2020-08-07 $19.22 $19.49 $19.20 $19.35 $19.00 54,173
2020-08-06 $19.29 $19.31 $19.18 $19.26 $18.91 44,697
2020-08-05 $19.75 $19.75 $19.10 $19.29 $18.94 72,632
2020-08-04 $18.60 $18.97 $18.60 $18.96 $18.62 35,684
2020-08-03 $18.31 $18.60 $18.31 $18.60 $18.26 18,272
2020-07-31 $18.20 $18.32 $17.95 $18.09 $17.76 43,213
2020-07-30 $18.05 $18.20 $18.00 $18.18 $17.85 54,079
2020-07-29 $18.19 $18.44 $18.15 $18.24 $17.90 26,579
2020-07-28 $18.41 $18.41 $18.17 $18.17 $17.84 30,660
2020-07-27 $18.22 $18.39 $18.14 $18.37 $18.04 17,061
2020-07-24 $18.14 $18.14 $17.80 $18.03 $17.70 27,794
2020-07-23 $18.37 $18.54 $18.25 $18.31 $17.97 25,195
2020-07-22 $18.42 $18.50 $18.33 $18.47 $18.13 29,591
2020-07-21 $18.45 $18.52 $18.33 $18.35 $18.02 36,788
2020-07-20 $17.99 $18.23 $17.99 $18.23 $17.90 21,275
2020-07-17 $17.81 $17.85 $17.73 $17.83 $17.51 6,913
2020-07-16 $17.74 $17.87 $17.69 $17.73 $17.41 14,693
2020-07-15 $17.75 $17.88 $17.70 $17.84 $17.52 20,494
2020-07-14 $17.10 $17.53 $17.01 $17.52 $17.20 28,178
2020-07-13 $17.49 $17.74 $17.20 $17.20 $16.89 27,055
2020-07-10 $17.23 $17.32 $17.12 $17.32 $17.00 18,808
2020-07-09 $17.33 $17.35 $16.99 $17.19 $16.88 13,608
2020-07-08 $17.10 $17.31 $17.10 $17.28 $16.97 32,109
2020-07-07 $17.03 $17.10 $16.93 $16.97 $16.66 11,175
2020-07-06 $16.88 $16.98 $16.86 $16.98 $16.67 19,537
2020-07-02 $16.22 $16.45 $16.22 $16.29 $15.99 9,045
2020-07-01 $15.87 $16.00 $15.87 $15.96 $15.67 9,199
2020-06-30 $15.36 $15.88 $15.36 $15.86 $15.57 5,724
2020-06-29 $15.35 $15.66 $15.35 $15.62 $15.34 4,982
2020-06-26 $15.54 $15.54 $15.21 $15.21 $14.93 24,400
2020-06-25 $15.39 $15.57 $15.30 $15.56 $15.28 31,934
2020-06-24 $15.61 $15.71 $15.42 $15.56 $15.28 23,081
2020-06-23 $15.85 $15.85 $15.73 $15.74 $15.45 6,912
2020-06-22 $15.53 $15.60 $15.50 $15.57 $15.29 5,835
2020-06-19 $15.62 $15.70 $15.47 $15.47 $15.15 7,973
2020-06-18 $15.53 $15.56 $15.49 $15.51 $15.19 5,582
2020-06-17 $15.70 $15.70 $15.39 $15.42 $15.10 5,868
2020-06-16 $15.51 $15.66 $15.33 $15.45 $15.13 10,544
2020-06-15 $14.53 $15.32 $14.53 $15.26 $14.94 13,587
2020-06-12 $15.02 $15.08 $14.88 $15.07 $14.76 4,011
2020-06-11 $15.26 $15.28 $14.75 $14.76 $14.45 8,946
2020-06-10 $15.70 $15.85 $15.69 $15.73 $15.40 6,529
2020-06-09 $15.67 $15.73 $15.57 $15.68 $15.35 3,855
2020-06-08 $15.67 $15.81 $15.63 $15.81 $15.48 15,011
2020-06-05 $15.67 $15.70 $15.56 $15.56 $15.24 16,323
2020-06-04 $15.23 $15.34 $15.22 $15.29 $14.97 4,694
2020-06-03 $15.00 $15.24 $15.00 $15.20 $14.88 12,618
2020-06-02 $14.89 $14.98 $14.83 $14.92 $14.61 6,468
2020-06-01 $14.60 $14.85 $14.60 $14.85 $14.54 11,778
2020-05-29 $14.32 $14.48 $14.31 $14.48 $14.18 15,432
2020-05-28 $14.51 $14.52 $14.33 $14.33 $14.03 4,859
2020-05-27 $14.41 $14.41 $14.14 $14.39 $14.09 17,463
2020-05-26 $14.17 $14.34 $14.17 $14.26 $13.96 5,432
2020-05-22 $13.68 $13.71 $13.67 $13.70 $13.41 3,877
2020-05-21 $13.90 $13.92 $13.76 $13.80 $13.51 4,332
2020-05-20 $13.98 $14.05 $13.89 $13.95 $13.66 13,360
2020-05-19 $13.67 $13.88 $13.65 $13.75 $13.46 5,766
2020-05-18 $13.54 $13.76 $13.54 $13.76 $13.47 14,330
2020-05-15 $13.15 $13.17 $13.12 $13.17 $12.90 3,444
2020-05-14 $13.04 $13.23 $12.82 $13.23 $12.95 19,406
2020-05-13 $13.65 $13.65 $13.23 $13.33 $13.05 13,774
2020-05-12 $13.73 $13.89 $13.55 $13.55 $13.27 11,654
2020-05-11 $13.71 $13.76 $13.56 $13.68 $13.39 15,958
2020-05-08 $13.53 $13.76 $13.53 $13.76 $13.47 18,131
2020-05-07 $13.48 $13.48 $13.33 $13.40 $13.12 14,655
2020-05-06 $13.19 $13.30 $13.19 $13.25 $12.97 5,691
2020-05-05 $13.29 $13.31 $13.14 $13.19 $12.91 24,423
2020-05-04 $12.86 $13.12 $12.81 $13.08 $12.81 12,760
2020-05-01 $13.18 $13.19 $12.85 $12.90 $12.63 33,286
2020-04-30 $13.60 $13.62 $13.31 $13.39 $13.11 25,973
2020-04-29 $13.46 $13.71 $13.46 $13.67 $13.38 18,058
2020-04-28 $13.21 $13.30 $13.14 $13.14 $12.87 21,640
2020-04-27 $12.79 $13.06 $12.79 $13.05 $12.78 40,649
2020-04-24 $12.67 $12.78 $12.66 $12.73 $12.46 5,365
2020-04-23 $12.85 $12.93 $12.69 $12.70 $12.44 9,159
2020-04-22 $12.60 $12.68 $12.56 $12.64 $12.38 8,389
2020-04-21 $12.48 $12.49 $12.28 $12.35 $12.09 14,969
2020-04-20 $12.73 $12.90 $12.61 $12.66 $12.40 28,669
2020-04-17 $12.81 $12.81 $12.68 $12.77 $12.50 16,763
2020-04-16 $12.48 $12.50 $12.36 $12.42 $12.16 30,612
2020-04-15 $12.44 $12.53 $12.35 $12.46 $12.20 10,922
2020-04-14 $12.58 $12.95 $12.58 $12.89 $12.62 9,089
2020-04-13 $12.55 $12.55 $12.25 $12.45 $12.19 29,416
2020-04-09 $12.40 $12.64 $12.40 $12.51 $12.25 9,186
2020-04-08 $12.05 $12.31 $12.05 $12.24 $11.98 26,648
2020-04-07 $12.12 $12.40 $11.96 $11.97 $11.72 37,137
2020-04-06 $11.33 $11.82 $11.33 $11.76 $11.51 18,310
2020-04-03 $11.14 $11.26 $11.03 $11.11 $10.88 24,368
2020-04-02 $11.14 $11.32 $11.05 $11.16 $10.93 51,243
2020-04-01 $11.32 $11.44 $11.01 $11.08 $10.85 70,740
2020-03-31 $11.49 $11.77 $11.49 $11.57 $11.33 9,056
2020-03-30 $11.35 $11.58 $11.35 $11.58 $11.34 21,022
2020-03-27 $11.49 $11.73 $11.39 $11.45 $11.21 15,923
2020-03-26 $11.63 $12.10 $11.63 $12.05 $11.80 40,107
2020-03-25 $11.40 $11.81 $11.22 $11.58 $11.34 11,642
2020-03-24 $10.89 $11.20 $10.87 $11.13 $10.90 44,026
2020-03-23 $9.97 $10.25 $9.90 $10.13 $9.92 59,395
2020-03-20 $10.50 $10.81 $10.22 $10.23 $9.98 23,820
2020-03-19 $9.70 $10.33 $9.70 $10.22 $9.97 27,523
2020-03-18 $10.12 $10.54 $9.81 $10.06 $9.82 51,956
2020-03-17 $10.62 $11.10 $10.50 $11.10 $10.83 53,266
2020-03-16 $10.50 $11.03 $10.50 $10.55 $10.30 35,903
2020-03-13 $12.66 $13.00 $11.51 $12.91 $12.60 49,000
2020-03-12 $12.27 $12.27 $11.55 $11.64 $11.36 43,882
2020-03-11 $13.62 $13.62 $13.08 $13.28 $12.96 127,616
2020-03-10 $14.24 $14.24 $13.62 $14.04 $13.70 38,266
2020-03-09 $13.50 $14.07 $13.50 $13.72 $13.39 24,792
2020-03-06 $15.12 $15.15 $14.90 $14.97 $14.61 16,481
2020-03-05 $15.38 $15.58 $15.30 $15.38 $15.01 7,835
2020-03-04 $15.60 $15.74 $15.41 $15.70 $15.32 161,673
2020-03-03 $15.40 $15.84 $15.17 $15.30 $14.93 38,904
2020-03-02 $14.81 $15.25 $14.78 $15.19 $14.82 65,154
2020-02-28 $14.25 $14.71 $14.14 $14.65 $14.30 45,543
2020-02-27 $15.19 $15.25 $14.83 $14.83 $14.47 45,697
2020-02-26 $15.64 $15.87 $15.55 $15.61 $15.23 24,550
2020-02-25 $16.20 $16.20 $15.62 $15.67 $15.29 30,794
2020-02-24 $16.01 $16.06 $15.85 $16.00 $15.61 41,630
2020-02-21 $16.90 $16.90 $16.68 $16.74 $16.34 29,446
2020-02-20 $16.98 $17.10 $16.77 $16.93 $16.52 41,997
2020-02-19 $16.66 $16.95 $16.64 $16.95 $16.54 18,295
2020-02-18 $16.24 $16.38 $16.24 $16.32 $15.93 57,285
2020-02-14 $16.24 $16.28 $16.17 $16.23 $15.84 42,734
2020-02-13 $16.04 $16.17 $16.02 $16.15 $15.76 69,895
2020-02-12 $16.00 $16.26 $16.00 $16.25 $15.86 115,547
2020-02-11 $15.90 $16.00 $15.89 $15.97 $15.59 35,888
2020-02-10 $15.57 $15.64 $15.50 $15.64 $15.26 15,907
2020-02-07 $15.49 $15.54 $15.47 $15.50 $15.13 14,415
2020-02-06 $15.62 $15.71 $15.59 $15.67 $15.29 13,277
2020-02-05 $15.59 $15.61 $15.51 $15.59 $15.21 66,648
2020-02-04 $15.27 $15.51 $15.27 $15.47 $15.10 24,493
2020-02-03 $14.84 $15.00 $14.84 $14.96 $14.60 7,606
2020-01-31 $14.89 $14.93 $14.71 $14.76 $14.40 28,268
2020-01-30 $14.99 $14.99 $14.85 $14.97 $14.60 29,811
2020-01-29 $15.11 $15.15 $15.05 $15.08 $14.72 6,626
2020-01-28 $15.05 $15.13 $14.89 $15.11 $14.75 28,916
2020-01-27 $14.97 $14.97 $14.62 $14.85 $14.49 44,078
2020-01-24 $15.41 $15.41 $15.23 $15.25 $14.88 10,293
2020-01-23 $15.18 $15.30 $15.14 $15.30 $14.93 13,736
2020-01-22 $15.55 $15.55 $15.32 $15.32 $14.95 27,028
2020-01-21 $15.48 $15.51 $15.37 $15.40 $15.03 31,364
2020-01-17 $15.35 $15.42 $15.33 $15.40 $15.03 30,054
2020-01-16 $15.34 $15.35 $15.28 $15.33 $14.96 21,893
2020-01-15 $15.19 $15.22 $15.14 $15.17 $14.80 117,490
2020-01-14 $15.04 $15.14 $15.04 $15.09 $14.73 28,535
2020-01-13 $14.97 $15.10 $14.92 $15.05 $14.69 45,933
2020-01-10 $14.72 $14.72 $14.65 $14.68 $14.33 42,690
2020-01-09 $14.61 $14.69 $14.61 $14.65 $14.30 17,148
2020-01-08 $14.48 $14.59 $14.48 $14.55 $14.20 32,946
2020-01-07 $14.49 $14.50 $14.42 $14.45 $14.10 77,098
2020-01-06 $14.41 $14.44 $14.37 $14.43 $14.08 5,642
2020-01-03 $14.33 $14.46 $14.33 $14.43 $14.08 44,186
2020-01-02 $14.44 $14.54 $14.42 $14.54 $14.19 19,383
2019-12-31 $14.39 $14.39 $14.28 $14.30 $13.96 8,808
2019-12-30 $14.33 $14.33 $14.17 $14.24 $13.90 9,594
2019-12-27 $14.31 $14.31 $14.16 $14.16 $13.82 18,561
2019-12-26 $14.16 $14.18 $14.12 $14.15 $13.81 2,063
2019-12-24 $14.04 $14.04 $14.00 $14.04 $13.70 11,903
2019-12-23 $14.01 $14.04 $13.96 $14.03 $13.69 19,472
2019-12-20 $14.00 $14.09 $14.00 $14.08 $13.63 13,167
2019-12-19 $14.07 $14.07 $13.96 $13.98 $13.53 5,493
2019-12-18 $14.00 $14.00 $13.93 $13.98 $13.53 5,430
2019-12-17 $14.00 $14.01 $13.94 $14.00 $13.55 9,740
2019-12-16 $13.77 $13.92 $13.77 $13.88 $13.43 6,931
2019-12-13 $13.70 $13.71 $13.65 $13.68 $13.24 4,733
2019-12-12 $13.59 $13.66 $13.53 $13.66 $13.22 5,345
2019-12-11 $13.43 $13.51 $13.43 $13.51 $13.07 2,786
2019-12-10 $13.40 $13.44 $13.39 $13.43 $13.00 14,092
2019-12-09 $13.43 $13.43 $13.39 $13.39 $12.96 12,334
2019-12-06 $13.38 $13.41 $13.38 $13.41 $12.98 1,330
2019-12-05 $13.33 $13.34 $13.28 $13.29 $12.86 12,233
2019-12-04 $13.27 $13.33 $13.27 $13.33 $12.90 21,797
2019-12-03 $13.10 $13.21 $13.08 $13.18 $12.76 20,866
2019-12-02 $13.17 $13.19 $13.14 $13.14 $12.72 10,486
2019-11-29 $13.11 $13.18 $13.11 $13.18 $12.76 1,526
2019-11-27 $13.20 $13.24 $13.16 $13.24 $12.81 5,295
2019-11-26 $13.14 $13.20 $13.12 $13.16 $12.74 14,090
2019-11-25 $13.11 $13.17 $13.10 $13.16 $12.74 7,831
2019-11-22 $12.94 $13.02 $12.94 $13.00 $12.58 3,168
2019-11-21 $12.99 $12.99 $12.91 $12.95 $12.53 1,894
2019-11-20 $13.07 $13.07 $12.96 $13.00 $12.58 3,997
2019-11-19 $13.06 $13.07 $13.04 $13.04 $12.62 12,262
2019-11-18 $13.08 $13.11 $13.08 $13.08 $12.66 2,195
2019-11-15 $12.97 $13.06 $12.97 $13.06 $12.64 7,029
2019-11-14 $12.90 $12.95 $12.88 $12.94 $12.52 1,331
2019-11-13 $12.90 $12.91 $12.87 $12.88 $12.46 2,457
2019-11-12 $12.94 $12.94 $12.91 $12.91 $12.49 1,826
2019-11-11 $12.83 $12.91 $12.83 $12.88 $12.46 16,751
2019-11-08 $12.83 $12.90 $12.81 $12.84 $12.43 8,405
2019-11-07 $12.82 $12.84 $12.81 $12.81 $12.40 1,403
2019-11-06 $12.80 $12.86 $12.77 $12.79 $12.38 2,992
2019-11-05 $12.80 $12.80 $12.74 $12.80 $12.39 10,610
2019-11-04 $12.80 $12.80 $12.73 $12.73 $12.32 4,439
2019-11-01 $12.70 $12.70 $12.65 $12.68 $12.27 5,288
2019-10-31 $12.61 $12.61 $12.53 $12.56 $12.16 5,365
2019-10-30 $12.59 $12.62 $12.55 $12.62 $12.21 1,289
2019-10-29 $12.65 $12.68 $12.63 $12.63 $12.22 1,133
2019-10-28 $12.64 $12.67 $12.64 $12.66 $12.25 2,214
2019-10-25 $12.51 $12.56 $12.49 $12.56 $12.16 3,781
2019-10-24 $12.57 $12.59 $12.54 $12.57 $12.16 6,416
2019-10-23 $12.53 $12.53 $12.51 $12.51 $12.11 361
2019-10-22 $12.51 $12.51 $12.45 $12.46 $12.06 8,364
2019-10-21 $12.45 $12.51 $12.45 $12.51 $12.11 3,029
2019-10-18 $12.40 $12.46 $12.40 $12.46 $12.06 3,459
2019-10-17 $12.43 $12.43 $12.37 $12.40 $12.00 9,873
2019-10-16 $12.37 $12.37 $12.34 $12.35 $11.95 2,739
2019-10-15 $12.25 $12.36 $12.25 $12.35 $11.95 3,023
2019-10-14 $12.26 $12.28 $12.21 $12.24 $11.85 10,962
2019-10-11 $12.23 $12.32 $12.23 $12.32 $11.92 345
2019-10-10 $12.16 $12.24 $12.16 $12.20 $11.81 11,064
2019-10-09 $12.11 $12.12 $12.06 $12.09 $11.70 5,001
2019-10-08 $12.08 $12.12 $12.03 $12.03 $11.64 10,186
2019-10-07 $12.05 $12.18 $12.05 $12.11 $11.72 2,855
2019-10-04 $12.12 $12.19 $12.12 $12.19 $11.80 5,111
2019-10-03 $11.95 $11.99 $11.95 $11.99 $11.60 1,151
2019-10-02 $12.01 $12.01 $11.88 $11.92 $11.54 3,758
2019-10-01 $12.20 $12.20 $12.02 $12.04 $11.65 2,770
2019-09-30 $12.23 $12.23 $12.15 $12.17 $11.78 5,029
2019-09-27 $12.25 $12.25 $12.12 $12.13 $11.74 2,319
2019-09-26 $12.35 $12.35 $12.27 $12.28 $11.88 8,568
2019-09-25 $12.35 $12.36 $12.28 $12.36 $11.96 12,301
2019-09-24 $12.51 $12.51 $12.42 $12.43 $12.03 2,887
2019-09-23 $12.57 $12.60 $12.50 $12.59 $12.18 3,435
2019-09-20 $12.64 $12.65 $12.64 $12.65 $12.17 1,721
2019-09-19 $12.69 $12.72 $12.67 $12.67 $12.19 8,866
2019-09-18 $12.58 $12.62 $12.49 $12.62 $12.14 7,225
2019-09-17 $12.49 $12.59 $12.49 $12.59 $12.12 1,602
2019-09-16 $12.50 $12.53 $12.50 $12.53 $12.06 2,008
2019-09-13 $12.48 $12.50 $12.48 $12.49 $12.02 3,308
2019-09-12 $12.40 $12.46 $12.40 $12.44 $11.97 1,471
2019-09-11 $12.25 $12.38 $12.25 $12.38 $11.91 5,276
2019-09-10 $12.20 $12.29 $12.17 $12.26 $11.80 4,278
2019-09-09 $12.25 $12.30 $12.23 $12.26 $11.80 14,046
2019-09-06 $12.26 $12.26 $12.26 $12.26 $11.80 1,330
2019-09-05 $12.23 $12.30 $12.23 $12.28 $11.82 4,053
2019-09-04 $12.09 $12.20 $12.09 $12.20 $11.74 2,950
2019-09-03 $12.01 $12.08 $12.01 $12.07 $11.62 1,126
2019-08-30 $12.15 $12.15 $12.04 $12.08 $11.62 4,325
2019-08-29 $12.00 $12.07 $12.00 $12.06 $11.61 4,623
2019-08-28 $11.90 $12.02 $11.90 $11.97 $11.52 9,603
2019-08-27 $11.97 $12.01 $11.92 $11.95 $11.50 5,612
2019-08-26 $11.99 $11.99 $11.88 $11.95 $11.50 3,303
2019-08-23 $11.99 $12.07 $11.84 $11.84 $11.39 2,933
2019-08-22 $12.15 $12.15 $12.10 $12.11 $11.65 5,972
2019-08-21 $12.17 $12.20 $12.16 $12.19 $11.73 3,223
2019-08-20 $12.12 $12.13 $12.10 $12.11 $11.65 4,053
2019-08-19 $12.00 $12.10 $12.00 $12.07 $11.62 6,859
2019-08-16 $11.96 $11.96 $11.92 $11.92 $11.47 1,661
2019-08-15 $11.78 $11.78 $11.78 $11.78 $11.34 515
2019-08-14 $12.00 $12.00 $11.77 $11.81 $11.36 3,474
2019-08-13 $12.04 $12.21 $12.04 $12.14 $11.68 12,251
2019-08-12 $12.30 $12.30 $12.13 $12.18 $11.72 6,431
2019-08-09 $12.44 $12.44 $12.25 $12.32 $11.86 6,390
2019-08-08 $12.32 $12.47 $12.31 $12.44 $11.97 10,827
2019-08-07 $12.21 $12.29 $12.07 $12.27 $11.81 4,599
2019-08-06 $12.19 $12.21 $12.10 $12.15 $11.69 14,525
2019-08-05 $12.23 $12.23 $11.96 $12.00 $11.55 3,403
2019-08-02 $12.53 $12.53 $12.40 $12.44 $11.97 1,796
2019-08-01 $12.47 $12.51 $12.45 $12.45 $11.98 2,821
2019-07-31 $12.54 $12.60 $12.48 $12.48 $12.01 10,084
2019-07-30 $12.45 $12.46 $12.43 $12.46 $11.99 1,219
2019-07-29 $12.54 $12.55 $12.50 $12.55 $12.08 2,958
2019-07-26 $12.54 $12.54 $12.50 $12.54 $12.07 650
2019-07-25 $12.54 $12.57 $12.48 $12.50 $12.03 5,708
2019-07-24 $12.67 $12.68 $12.55 $12.67 $12.19 10,511
2019-07-23 $12.57 $12.62 $12.55 $12.62 $12.14 1,163
2019-07-22 $12.61 $12.63 $12.57 $12.61 $12.13 2,821
2019-07-19 $12.58 $12.67 $12.58 $12.63 $12.15 11,129
2019-07-18 $12.49 $12.61 $12.49 $12.61 $12.13 1,085
2019-07-17 $12.60 $12.62 $12.58 $12.60 $12.13 3,051
2019-07-16 $12.67 $12.67 $12.62 $12.63 $12.15 3,768
2019-07-15 $12.65 $12.65 $12.62 $12.64 $12.16 3,161
2019-07-12 $12.63 $12.67 $12.63 $12.67 $12.19 2,619
2019-07-11 $12.68 $12.71 $12.60 $12.65 $12.17 1,671
2019-07-10 $12.66 $12.74 $12.66 $12.71 $12.23 4,111
2019-07-09 $12.64 $12.64 $12.57 $12.61 $12.13 8,231
2019-07-08 $12.65 $12.65 $12.61 $12.65 $12.17 1,818
2019-07-05 $12.74 $12.74 $12.62 $12.70 $12.22 4,708
2019-07-03 $12.75 $12.78 $12.75 $12.77 $12.29 2,324
2019-07-02 $12.71 $12.71 $12.62 $12.69 $12.21 2,446
2019-07-01 $12.67 $12.72 $12.63 $12.65 $12.17 16,494
2019-06-28 $12.65 $12.65 $12.54 $12.55 $12.08 7,411
2019-06-27 $12.41 $12.54 $12.41 $12.52 $12.05 6,501
2019-06-26 $12.45 $12.47 $12.38 $12.40 $11.93 4,599
2019-06-25 $12.54 $12.54 $12.35 $12.35 $11.88 30,297
2019-06-24 $12.48 $12.48 $12.47 $12.47 $12.00 1,991
2019-06-21 $12.58 $12.58 $12.54 $12.54 $12.01 1,640
2019-06-20 $12.58 $12.63 $12.54 $12.58 $12.05 6,521
2019-06-19 $12.35 $12.47 $12.33 $12.45 $11.92 4,079
2019-06-18 $12.33 $12.39 $12.33 $12.36 $11.84 934
2019-06-17 $12.21 $12.21 $12.15 $12.17 $11.66 6,112
2019-06-14 $12.19 $12.19 $12.19 $12.19 $11.68 348
2019-06-13 $12.18 $12.29 $12.18 $12.27 $11.75 3,239
2019-06-12 $12.22 $12.22 $12.16 $12.16 $11.65 2,059
2019-06-11 $12.23 $12.29 $12.23 $12.27 $11.75 7,756
2019-06-10 $12.15 $12.24 $12.15 $12.21 $11.69 7,583
2019-06-07 $12.14 $12.16 $12.14 $12.15 $11.64 9,962
2019-06-06 $11.96 $12.00 $11.92 $12.00 $11.50 3,179
2019-06-05 $12.03 $12.04 $12.02 $12.04 $11.53 952
2019-06-04 $11.89 $12.01 $11.85 $12.01 $11.50 4,908
2019-06-03 $11.85 $11.87 $11.83 $11.85 $11.35 4,653
2019-05-31 $11.70 $11.78 $11.70 $11.76 $11.27 3,188
2019-05-30 $11.84 $11.87 $11.81 $11.84 $11.34 5,996
2019-05-29 $11.87 $11.87 $11.75 $11.80 $11.30 4,957
2019-05-28 $11.95 $11.95 $11.91 $11.91 $11.41 5,104
2019-05-24 $11.83 $11.90 $11.83 $11.90 $11.40 2,262
2019-05-23 $11.87 $11.87 $11.71 $11.77 $11.27 4,059
2019-05-22 $12.04 $12.04 $11.95 $11.98 $11.48 6,031
2019-05-21 $11.85 $12.01 $11.85 $12.00 $11.50 4,548
2019-05-20 $11.79 $11.83 $11.76 $11.80 $11.30 2,546
2019-05-17 $11.95 $12.03 $11.95 $11.97 $11.47 1,123
2019-05-16 $12.04 $12.17 $12.04 $12.13 $11.62 2,899
2019-05-15 $11.88 $12.11 $11.88 $12.06 $11.55 4,271
2019-05-14 $11.92 $11.98 $11.92 $11.93 $11.43 2,982
2019-05-13 $11.97 $11.97 $11.79 $11.82 $11.32 3,539
2019-05-10 $12.16 $12.19 $12.11 $12.19 $11.68 2,941
2019-05-09 $12.02 $12.16 $12.01 $12.11 $11.60 6,750
2019-05-08 $12.36 $12.36 $12.25 $12.25 $11.73 6,265
2019-05-07 $12.29 $12.31 $12.26 $12.31 $11.79 649
2019-05-06 $12.19 $12.30 $12.19 $12.24 $11.73 8,350
2019-05-03 $12.35 $12.47 $12.35 $12.47 $11.95 3,375
2019-05-02 $12.26 $12.33 $12.26 $12.29 $11.77 6,203
2019-05-01 $12.40 $12.44 $12.37 $12.37 $11.85 783
2019-04-30 $12.40 $12.42 $12.38 $12.42 $11.90 4,628
2019-04-29 $12.42 $12.42 $12.41 $12.41 $11.89 765
2019-04-26 $12.38 $12.40 $12.38 $12.40 $11.88 344
2019-04-25 $12.43 $12.43 $12.35 $12.39 $11.87 3,392
2019-04-24 $12.44 $12.51 $12.43 $12.46 $11.94 3,589
2019-04-23 $12.50 $12.52 $12.44 $12.52 $11.99 1,143
2019-04-22 $12.52 $12.52 $12.45 $12.48 $11.95 5,613
2019-04-18 $12.50 $12.52 $12.49 $12.49 $11.96 3,469
2019-04-17 $12.50 $12.57 $12.50 $12.54 $12.01 11,297
2019-04-16 $12.46 $12.49 $12.46 $12.46 $11.94 3,425
2019-04-15 $12.40 $12.42 $12.40 $12.42 $11.90 1,716
2019-04-12 $12.37 $12.39 $12.37 $12.39 $11.87 5,049
2019-04-11 $12.43 $12.43 $12.33 $12.35 $11.83 1,570
2019-04-10 $12.46 $12.47 $12.39 $12.47 $11.95 5,091
2019-04-09 $12.38 $12.42 $12.36 $12.36 $11.84 6,872
2019-04-08 $12.37 $12.43 $12.37 $12.43 $11.91 4,103
2019-04-05 $12.38 $12.40 $12.36 $12.40 $11.88 4,528
2019-04-04 $12.34 $12.34 $12.26 $12.32 $11.80 9,584
2019-04-03 $12.25 $12.35 $12.25 $12.31 $11.79 2,677
2019-04-02 $12.15 $12.19 $12.15 $12.19 $11.68 2,368
2019-04-01 $12.02 $12.12 $12.02 $12.12 $11.61 2,615
2019-03-29 $11.95 $11.97 $11.95 $11.97 $11.47 3,019
2019-03-28 $11.94 $11.94 $11.86 $11.90 $11.40 5,893
2019-03-27 $11.91 $11.93 $11.84 $11.91 $11.41 2,955
2019-03-26 $11.83 $11.93 $11.83 $11.86 $11.36 5,389
2019-03-25 $11.91 $11.91 $11.86 $11.88 $11.38 2,361
2019-03-22 $12.03 $12.03 $11.95 $11.95 $11.45 3,181
2019-03-21 $12.24 $12.28 $12.21 $12.24 $11.73 5,447
2019-03-20 $12.28 $12.31 $12.18 $12.26 $11.74 3,513
2019-03-19 $12.22 $12.27 $12.21 $12.22 $11.70 6,174
2019-03-18 $12.24 $12.24 $12.20 $12.23 $11.72 3,643
2019-03-15 $12.16 $12.23 $12.16 $12.17 $11.64 15,234
2019-03-14 $12.19 $12.19 $12.17 $12.18 $11.65 2,290
2019-03-13 $12.25 $12.25 $12.20 $12.24 $11.71 1,444
2019-03-12 $12.17 $12.19 $12.13 $12.17 $11.64 6,310
2019-03-11 $11.97 $12.11 $11.97 $12.11 $11.59 5,036
2019-03-08 $11.78 $11.89 $11.78 $11.89 $11.38 3,448
2019-03-07 $12.17 $12.17 $11.99 $12.00 $11.48 6,966
2019-03-06 $12.32 $12.32 $12.20 $12.20 $11.67 4,955
2019-03-05 $12.35 $12.43 $12.35 $12.42 $11.88 2,942
2019-03-04 $12.41 $12.45 $12.30 $12.36 $11.82 4,945
2019-03-01 $12.37 $12.38 $12.34 $12.36 $11.82 10,320
2019-02-28 $12.32 $12.38 $12.32 $12.35 $11.82 26,084
2019-02-27 $12.38 $12.42 $12.38 $12.42 $11.88 5,678
2019-02-26 $12.46 $12.48 $12.40 $12.47 $11.93 8,526
2019-02-25 $12.50 $12.52 $12.43 $12.44 $11.90 5,037
2019-02-22 $12.20 $12.36 $12.20 $12.36 $11.83 3,718
2019-02-21 $12.15 $12.18 $12.13 $12.16 $11.63 2,763
2019-02-20 $12.05 $12.14 $12.05 $12.12 $11.60 2,834
2019-02-19 $11.91 $12.08 $11.91 $12.07 $11.54 42,425
2019-02-15 $12.00 $12.00 $11.94 $11.94 $11.42 4,488
2019-02-14 $11.79 $11.99 $11.79 $11.95 $11.43 9,507
2019-02-13 $11.85 $11.92 $11.85 $11.90 $11.38 1,228
2019-02-12 $11.80 $11.81 $11.78 $11.80 $11.29 6,008
2019-02-11 $11.62 $11.66 $11.62 $11.66 $11.16 1,404
2019-02-08 $11.61 $11.67 $11.61 $11.67 $11.16 4,274
2019-02-07 $11.86 $11.86 $11.68 $11.74 $11.23 14,089
2019-02-06 $11.84 $11.93 $11.84 $11.86 $11.35 3,964
2019-02-05 $11.85 $11.85 $11.84 $11.84 $11.33 7,006
2019-02-04 $11.79 $11.81 $11.76 $11.79 $11.28 13,405
2019-02-01 $11.71 $11.77 $11.67 $11.69 $11.18 14,127
2019-01-31 $11.60 $11.72 $11.60 $11.71 $11.20 8,546
2019-01-30 $11.50 $11.59 $11.50 $11.58 $11.08 3,134
2019-01-29 $11.42 $11.48 $11.42 $11.46 $10.96 3,630
2019-01-28 $11.32 $11.43 $11.32 $11.41 $10.92 9,574
2019-01-25 $11.41 $11.53 $10.99 $11.46 $10.96 11,554
2019-01-24 $11.15 $11.32 $11.15 $11.31 $10.82 1,614
2019-01-23 $11.10 $11.21 $10.98 $11.07 $10.59 11,478
2019-01-22 $11.08 $11.18 $10.99 $11.00 $10.52 8,271
2019-01-18 $11.07 $11.14 $11.07 $11.14 $10.66 485
2019-01-17 $10.98 $11.19 $10.94 $11.13 $10.65 9,061
2019-01-16 $11.01 $11.11 $10.98 $11.03 $10.55 6,274
2019-01-15 $11.02 $11.02 $10.92 $10.98 $10.50 8,052
2019-01-14 $10.95 $11.10 $10.92 $11.03 $10.55 5,200
2019-01-11 $11.03 $11.03 $11.00 $11.03 $10.55 10,443
2019-01-10 $11.00 $11.00 $10.91 $11.00 $10.52 19,722
2019-01-09 $10.86 $11.00 $10.84 $10.97 $10.50 5,686
2019-01-08 $10.57 $10.72 $10.40 $10.70 $10.24 25,995
2019-01-07 $10.42 $10.80 $10.42 $10.68 $10.22 9,808
2019-01-04 $10.34 $10.55 $10.34 $10.53 $10.07 5,992
2019-01-03 $10.10 $10.53 $10.10 $10.36 $9.91 5,011
2019-01-02 $10.24 $10.70 $10.15 $10.34 $9.89 15,268
2018-12-31 $10.55 $10.91 $10.26 $10.42 $9.97 61,990
2018-12-28 $10.46 $10.50 $10.01 $10.26 $9.81 35,510
2018-12-27 $10.28 $10.94 $10.00 $10.22 $9.78 53,255
2018-12-26 $9.98 $10.25 $9.75 $9.75 $9.33 23,056
2018-12-24 $10.05 $10.55 $10.01 $10.02 $9.59 6,078
2018-12-21 $10.38 $10.58 $10.27 $10.42 $9.87 26,023
2018-12-20 $10.35 $10.78 $10.33 $10.63 $10.07 18,395
2018-12-19 $10.71 $10.90 $10.61 $10.61 $10.05 118,259
2018-12-18 $10.77 $11.10 $10.70 $10.90 $10.33 15,028
2018-12-17 $10.88 $10.97 $10.79 $10.96 $10.38 4,120
2018-12-14 $11.08 $11.28 $10.79 $11.05 $10.47 7,236
2018-12-13 $11.00 $11.25 $10.79 $11.02 $10.44 10,933
2018-12-12 $11.27 $11.34 $10.89 $10.98 $10.40 16,647
2018-12-11 $10.91 $11.21 $10.91 $11.12 $10.54 11,904
2018-12-10 $11.12 $11.29 $10.99 $11.10 $10.52 14,566
2018-12-07 $11.28 $11.39 $11.16 $11.29 $10.70 5,748
2018-12-06 $11.11 $11.39 $11.00 $11.28 $10.69 7,090
2018-12-04 $11.71 $11.71 $11.40 $11.42 $10.82 10,033
2018-12-03 $11.70 $11.77 $11.58 $11.69 $11.08 3,522
2018-11-30 $11.29 $11.60 $11.29 $11.57 $10.96 3,827
2018-11-29 $11.60 $11.76 $11.30 $11.30 $10.71 4,226
2018-11-28 $11.40 $11.60 $11.40 $11.60 $10.99 15,478
2018-11-27 $11.22 $11.39 $11.02 $11.39 $10.79 5,515
2018-11-26 $11.10 $11.23 $10.81 $10.81 $10.24 3,305
2018-11-23 $11.19 $11.19 $11.19 $11.19 $10.61 456
2018-11-21 $11.17 $11.18 $10.79 $11.16 $10.57 8,860
2018-11-20 $10.97 $11.15 $10.97 $11.04 $10.46 1,555
2018-11-19 $11.22 $11.22 $11.06 $11.16 $10.57 21,069
2018-11-16 $11.33 $11.33 $11.03 $11.03 $10.45 811
2018-11-15 $11.10 $11.25 $11.06 $11.25 $10.66 2,837
2018-11-14 $11.14 $11.43 $11.14 $11.43 $10.83 954
2018-11-13 $11.16 $11.33 $11.15 $11.22 $10.63 6,020
2018-11-12 $11.14 $11.36 $11.08 $11.33 $10.74 1,959
2018-11-09 $11.40 $11.40 $11.25 $11.25 $10.66 5,664
2018-11-08 $11.42 $11.59 $11.35 $11.59 $10.98 3,496
2018-11-07 $11.51 $11.54 $11.44 $11.48 $10.88 1,880
2018-11-06 $11.41 $11.41 $11.28 $11.37 $10.77 2,606
2018-11-05 $11.28 $11.34 $11.15 $11.30 $10.71 7,249
2018-11-02 $11.28 $11.28 $11.11 $11.15 $10.56 7,283
2018-11-01 $11.05 $11.17 $11.04 $11.17 $10.58 2,904
2018-10-31 $10.74 $10.99 $10.74 $10.93 $10.36 9,566
2018-10-30 $10.44 $10.74 $10.44 $10.74 $10.18 9,023
2018-10-29 $10.71 $10.74 $10.50 $10.50 $9.95 14,450
2018-10-26 $10.69 $10.74 $10.50 $10.65 $10.09 18,633
2018-10-25 $10.60 $10.81 $10.52 $10.80 $10.23 5,930
2018-10-24 $10.92 $10.92 $10.60 $10.60 $10.04 5,839
2018-10-23 $10.77 $10.90 $10.75 $10.89 $10.32 22,718
2018-10-22 $11.08 $11.10 $11.00 $11.03 $10.45 10,200
2018-10-19 $11.15 $11.15 $11.00 $11.01 $10.43 6,143
2018-10-18 $11.22 $11.22 $11.04 $11.13 $10.55 7,025
2018-10-17 $11.28 $11.28 $11.21 $11.21 $10.62 4,599
2018-10-16 $10.88 $11.29 $10.88 $11.29 $10.70 7,330
2018-10-15 $10.98 $11.01 $10.94 $11.01 $10.43 7,317
2018-10-12 $10.98 $10.99 $10.84 $10.98 $10.40 7,809
2018-10-11 $10.94 $10.94 $10.70 $10.84 $10.27 19,061
2018-10-10 $11.22 $11.22 $10.90 $10.93 $10.36 7,611
2018-10-09 $11.22 $11.34 $11.22 $11.30 $10.71 4,498
2018-10-08 $11.36 $11.36 $11.22 $11.30 $10.71 10,231
2018-10-05 $11.55 $11.65 $11.31 $11.35 $10.75 10,313
2018-10-04 $11.65 $11.65 $11.55 $11.55 $10.94 6,045
2018-10-03 $11.95 $11.95 $11.80 $11.80 $11.18 2,425
2018-10-02 $11.90 $12.02 $11.90 $11.90 $11.28 10,305
2018-10-01 $11.98 $12.04 $11.88 $11.90 $11.28 4,021
2018-09-28 $11.96 $11.98 $11.86 $11.98 $11.35 2,061
2018-09-27 $11.96 $12.06 $11.95 $11.95 $11.32 3,252
2018-09-26 $12.08 $12.21 $11.98 $11.98 $11.35 6,093
2018-09-25 $12.25 $12.27 $12.06 $12.12 $11.48 7,390
2018-09-24 $12.34 $12.34 $12.13 $12.13 $11.49 3,382
2018-09-21 $12.33 $12.33 $12.16 $12.16 $11.48 989
2018-09-20 $12.08 $12.18 $12.07 $12.10 $11.42 14,028
2018-09-19 $11.98 $12.05 $11.98 $12.05 $11.37 4,748
2018-09-18 $11.88 $11.98 $11.88 $11.98 $11.31 3,580
2018-09-17 $11.84 $11.96 $11.81 $11.90 $11.23 4,504
2018-09-14 $11.81 $11.86 $11.76 $11.81 $11.15 8,164
2018-09-13 $11.84 $11.84 $11.71 $11.81 $11.15 8,112
2018-09-12 $11.65 $11.74 $11.65 $11.70 $11.04 6,661
2018-09-11 $11.64 $11.70 $11.64 $11.70 $11.04 7,982
2018-09-10 $11.76 $11.83 $11.70 $11.70 $11.04 1,739
2018-09-07 $11.72 $11.76 $11.65 $11.70 $11.04 2,150
2018-09-06 $11.81 $11.96 $11.76 $11.91 $11.24 8,048
2018-09-05 $11.85 $11.85 $11.80 $11.82 $11.16 2,668
2018-09-04 $11.86 $11.93 $11.78 $11.90 $11.23 15,915
2018-08-31 $11.94 $12.03 $11.93 $11.96 $11.29 1,868
2018-08-30 $11.94 $11.98 $11.92 $11.93 $11.26 7,673
2018-08-29 $11.98 $12.09 $11.98 $12.04 $11.36 2,717
2018-08-28 $12.03 $12.04 $12.03 $12.04 $11.36 427
2018-08-27 $12.06 $12.06 $11.88 $11.92 $11.25 5,300
2018-08-24 $11.92 $11.98 $11.86 $11.98 $11.31 4,048
2018-08-23 $11.75 $11.88 $11.75 $11.88 $11.21 2,447
2018-08-22 $11.79 $11.95 $11.79 $11.79 $11.13 851
2018-08-21 $11.93 $12.00 $11.76 $11.85 $11.19 15,575
2018-08-20 $11.52 $11.77 $11.52 $11.61 $10.96 8,473
2018-08-17 $11.59 $11.67 $11.52 $11.63 $10.98 10,907
2018-08-16 $11.59 $11.59 $11.58 $11.58 $10.93 1,312
2018-08-15 $11.54 $11.71 $11.41 $11.71 $11.05 4,932
2018-08-14 $11.67 $11.84 $11.67 $11.67 $11.02 10,855
2018-08-13 $11.82 $11.93 $11.69 $11.75 $11.09 28,154
2018-08-10 $11.95 $11.95 $11.95 $11.95 $11.28 202
2018-08-09 $12.00 $12.03 $11.78 $12.00 $11.33 4,730
2018-08-08 $12.02 $12.03 $11.85 $12.03 $11.36 8,808
2018-08-07 $11.78 $12.03 $11.78 $12.03 $11.36 13,909
2018-08-06 $11.78 $11.93 $11.78 $11.86 $11.19 4,038
2018-08-03 $11.94 $12.00 $11.86 $11.96 $11.29 5,362
2018-08-02 $11.94 $12.08 $11.94 $12.08 $11.40 1,463
2018-08-01 $12.08 $12.28 $12.08 $12.15 $11.47 1,997
2018-07-31 $12.10 $12.10 $12.07 $12.07 $11.39 1,783
2018-07-30 $12.06 $12.16 $12.02 $12.08 $11.40 8,780
2018-07-27 $12.06 $12.15 $11.88 $12.15 $11.47 5,195
2018-07-26 $12.13 $12.13 $11.70 $12.12 $11.44 13,107
2018-07-25 $11.95 $12.33 $11.91 $11.91 $11.24 6,973
2018-07-24 $11.99 $12.07 $11.86 $12.00 $11.33 13,750
2018-07-23 $11.80 $11.89 $11.80 $11.80 $11.14 7,972
2018-07-20 $11.97 $11.98 $11.94 $11.95 $11.28 1,562
2018-07-19 $11.85 $11.99 $11.85 $11.95 $11.28 10,460
2018-07-18 $11.92 $11.98 $11.80 $11.98 $11.31 22,883
2018-07-17 $11.88 $12.15 $11.83 $11.87 $11.20 8,374
2018-07-16 $11.93 $11.99 $11.69 $11.98 $11.31 6,836
2018-07-13 $11.88 $11.98 $11.71 $11.88 $11.21 3,587
2018-07-12 $11.95 $12.04 $11.94 $12.00 $11.33 6,189
2018-07-11 $11.91 $11.99 $11.87 $11.87 $11.20 6,493
2018-07-10 $12.05 $12.12 $12.03 $12.12 $11.44 3,965
2018-07-09 $12.01 $12.08 $12.01 $12.05 $11.37 3,980
2018-07-06 $11.80 $11.90 $11.71 $11.90 $11.23 6,183
2018-07-05 $11.79 $11.79 $11.70 $11.75 $11.09 8,227
2018-07-03 $11.79 $11.90 $11.72 $11.75 $11.09 12,184
2018-07-02 $11.78 $11.80 $11.69 $11.73 $11.07 4,093
2018-06-29 $11.80 $11.85 $11.57 $11.82 $11.16 73,962
2018-06-28 $11.77 $11.78 $11.62 $11.73 $11.07 12,080
2018-06-27 $12.01 $12.16 $11.80 $11.80 $11.14 3,764
2018-06-26 $12.00 $12.00 $12.00 $12.00 $11.33 4,455
2018-06-25 $12.05 $12.09 $11.97 $12.00 $11.33 2,155
2018-06-22 $12.21 $12.43 $12.15 $12.41 $11.71 4,621
2018-06-21 $12.19 $12.19 $12.05 $12.05 $11.37 2,438
2018-06-20 $12.20 $12.39 $12.10 $12.19 $11.51 5,778
2018-06-19 $12.15 $12.23 $11.94 $12.10 $11.42 3,046
2018-06-18 $12.19 $12.47 $12.19 $12.47 $11.77 1,035
2018-06-15 $12.46 $12.76 $12.39 $12.63 $11.87 5,826
2018-06-14 $12.71 $12.83 $12.57 $12.57 $11.82 3,040
2018-06-13 $12.72 $12.77 $12.66 $12.66 $11.90 1,754
2018-06-12 $12.82 $13.06 $12.56 $12.85 $12.08 3,004
2018-06-11 $12.44 $12.77 $12.44 $12.77 $12.00 4,877
2018-06-08 $12.58 $12.96 $12.55 $12.55 $11.80 5,986
2018-06-07 $12.77 $12.83 $12.57 $12.73 $11.97 2,769
2018-06-06 $12.78 $12.89 $12.61 $12.64 $11.88 7,531
2018-06-05 $12.62 $12.78 $12.62 $12.70 $11.94 1,855
2018-06-04 $12.68 $12.86 $12.25 $12.74 $11.98 8,719
2018-06-01 $12.79 $12.99 $12.79 $12.86 $12.09 5,225
2018-05-31 $12.86 $13.05 $12.73 $12.94 $12.16 4,559
2018-05-30 $12.77 $12.91 $12.77 $12.82 $12.05 13,449
2018-05-29 $12.72 $12.85 $12.72 $12.81 $12.04 6,126
2018-05-25 $12.91 $12.91 $12.88 $12.88 $12.11 938
2018-05-24 $12.89 $13.09 $12.89 $13.07 $12.29 2,707
2018-05-23 $12.91 $12.91 $12.71 $12.91 $12.14 4,325
2018-05-22 $12.90 $13.18 $12.84 $13.00 $12.22 5,064
2018-05-21 $13.01 $13.13 $13.01 $13.08 $12.30 4,067
2018-05-18 $12.94 $12.99 $12.94 $12.99 $12.21 710
2018-05-17 $13.14 $13.14 $12.67 $13.10 $12.32 2,541
2018-05-16 $12.82 $13.07 $12.63 $12.96 $12.18 10,306
2018-05-15 $13.16 $13.18 $12.93 $12.93 $12.16 12,064
2018-05-14 $13.06 $13.20 $12.88 $13.18 $12.39 18,228
2018-05-11 $13.05 $13.11 $13.04 $13.08 $12.30 14,429
2018-05-10 $12.94 $13.21 $12.94 $13.17 $12.38 4,511
2018-05-09 $12.83 $13.17 $12.61 $12.86 $12.09 20,466
2018-05-08 $12.59 $13.14 $12.59 $12.78 $12.01 7,697
2018-05-07 $12.79 $13.20 $12.79 $13.18 $12.39 5,771
2018-05-04 $12.76 $12.86 $12.55 $12.82 $12.05 16,373
2018-05-03 $12.78 $12.84 $12.60 $12.84 $12.07 9,693
2018-05-02 $12.83 $12.87 $12.68 $12.79 $12.02 10,084
2018-05-01 $12.87 $12.87 $12.60 $12.78 $12.01 10,284
2018-04-30 $13.00 $13.00 $12.77 $12.87 $12.10 5,927
2018-04-27 $13.01 $13.01 $12.89 $12.89 $12.12 1,988
2018-04-26 $13.03 $13.09 $12.79 $12.93 $12.16 4,647
2018-04-25 $12.67 $13.15 $12.63 $13.15 $12.36 978
2018-04-24 $12.96 $12.99 $12.61 $12.94 $12.16 6,747
2018-04-23 $13.02 $13.12 $13.00 $13.01 $12.23 5,085
2018-04-20 $12.92 $13.04 $12.86 $12.95 $12.17 1,823
2018-04-19 $12.88 $13.21 $12.88 $13.21 $12.42 8,822
2018-04-18 $12.97 $13.20 $12.94 $12.99 $12.21 2,851
2018-04-17 $13.17 $13.23 $13.17 $13.21 $12.42 2,651
2018-04-16 $13.12 $13.12 $13.05 $13.07 $12.29 7,743
2018-04-13 $13.14 $13.15 $12.96 $12.97 $12.19 4,029
2018-04-12 $12.76 $13.12 $12.76 $13.03 $12.25 1,690
2018-04-11 $13.02 $13.30 $12.96 $13.30 $12.50 2,543
2018-04-10 $12.99 $13.12 $12.82 $13.12 $12.33 7,503
2018-04-09 $12.72 $12.88 $12.67 $12.88 $12.11 5,458
2018-04-06 $12.81 $13.00 $12.70 $12.71 $11.95 5,732
2018-04-05 $12.53 $12.99 $12.23 $12.89 $12.12 9,664
2018-04-04 $12.50 $12.70 $12.43 $12.66 $11.90 32,890
2018-04-03 $12.73 $12.80 $12.61 $12.69 $11.93 15,234
2018-04-02 $12.78 $13.23 $12.51 $12.52 $11.77 78,979
2018-03-29 $12.65 $12.97 $12.65 $12.88 $12.11 3,031
2018-03-28 $12.92 $12.96 $12.74 $12.75 $11.99 6,324
2018-03-27 $13.15 $13.26 $12.93 $12.94 $12.16 8,377
2018-03-26 $13.14 $13.15 $13.01 $13.15 $12.36 5,175
2018-03-23 $13.03 $13.27 $12.85 $12.85 $12.08 6,396
2018-03-22 $13.10 $13.20 $12.96 $13.02 $12.24 16,838
2018-03-21 $13.33 $13.45 $13.28 $13.29 $12.49 6,541
2018-03-20 $13.23 $13.40 $13.21 $13.36 $12.56 36,630
2018-03-19 $13.24 $13.25 $13.13 $13.23 $12.44 6,783
2018-03-16 $13.36 $13.36 $13.16 $13.24 $12.45 5,809
2018-03-15 $13.37 $13.37 $13.23 $13.31 $12.51 1,991
2018-03-14 $13.26 $13.35 $13.26 $13.34 $12.54 11,214
2018-03-13 $13.43 $13.43 $13.24 $13.25 $12.46 13,485
2018-03-12 $13.31 $13.36 $13.28 $13.33 $12.53 8,153
2018-03-09 $13.27 $13.31 $13.02 $13.29 $12.49 14,511
2018-03-08 $13.11 $13.11 $13.03 $13.11 $12.32 2,774
2018-03-07 $13.06 $13.06 $12.99 $12.99 $12.21 457
2018-03-06 $13.20 $13.24 $13.09 $13.09 $12.31 5,643
2018-03-05 $12.95 $12.99 $12.91 $12.99 $12.21 3,411
2018-03-02 $12.84 $13.14 $12.83 $13.14 $12.35 3,775
2018-03-01 $13.00 $13.32 $12.74 $12.91 $12.14 14,723
2018-02-28 $13.14 $13.14 $13.04 $13.04 $12.26 3,068
2018-02-27 $13.37 $13.37 $13.01 $13.11 $12.32 7,592
2018-02-26 $13.21 $13.43 $13.20 $13.28 $12.48 10,627
2018-02-23 $13.19 $13.32 $13.05 $13.29 $12.49 10,004
2018-02-22 $13.18 $13.43 $13.13 $13.22 $12.43 13,338
2018-02-21 $13.35 $13.35 $13.01 $13.25 $12.46 5,221
2018-02-20 $13.24 $13.37 $13.10 $13.36 $12.56 4,351
2018-02-16 $13.23 $13.42 $13.17 $13.24 $12.45 9,801
2018-02-15 $13.09 $13.20 $13.02 $13.19 $12.40 10,118
2018-02-14 $12.76 $13.03 $12.58 $12.61 $11.85 3,629
2018-02-13 $12.75 $12.88 $12.72 $12.82 $12.05 17,374
2018-02-12 $12.82 $12.88 $12.56 $12.72 $11.96 11,048
2018-02-09 $12.51 $12.55 $12.11 $12.55 $11.80 7,645
2018-02-08 $12.75 $12.75 $12.45 $12.45 $11.70 6,867
2018-02-07 $12.72 $12.95 $12.56 $12.81 $12.04 7,320
2018-02-06 $12.57 $13.00 $12.57 $12.86 $12.09 17,914
2018-02-05 $13.10 $13.20 $12.73 $12.73 $11.97 18,788
2018-02-02 $13.34 $13.44 $13.15 $13.15 $12.36 12,951
2018-02-01 $13.41 $13.63 $13.41 $13.52 $12.71 10,206
2018-01-31 $13.67 $13.67 $13.34 $13.56 $12.75 3,514
2018-01-30 $13.54 $13.63 $13.40 $13.56 $12.75 39,334
2018-01-29 $13.68 $13.68 $13.58 $13.60 $12.79 7,190
2018-01-26 $13.70 $13.70 $13.61 $13.65 $12.83 5,421
2018-01-25 $13.64 $13.70 $13.63 $13.63 $12.81 10,110
2018-01-24 $13.76 $13.76 $13.60 $13.66 $12.84 4,707
2018-01-23 $13.75 $13.75 $13.64 $13.69 $12.87 25,150
2018-01-22 $13.75 $13.77 $13.65 $13.74 $12.92 9,298
2018-01-19 $13.73 $13.73 $13.64 $13.67 $12.85 9,946
2018-01-18 $13.67 $13.74 $13.61 $13.63 $12.81 5,609
2018-01-17 $13.60 $13.70 $13.60 $13.66 $12.84 11,243
2018-01-16 $13.64 $13.66 $13.54 $13.56 $12.75 19,409
2018-01-12 $13.55 $13.78 $13.55 $13.59 $12.78 8,547
2018-01-11 $13.44 $13.52 $13.37 $13.52 $12.71 15,138
2018-01-10 $13.35 $13.35 $13.28 $13.30 $12.50 11,541
2018-01-09 $13.37 $13.40 $13.37 $13.38 $12.58 11,018
2018-01-08 $13.45 $13.45 $13.44 $13.45 $12.64 5,624
2018-01-05 $13.41 $13.47 $13.35 $13.42 $12.62 77,820
2018-01-04 $13.38 $13.38 $13.31 $13.37 $12.57 6,347
2018-01-03 $13.34 $13.34 $13.30 $13.32 $12.52 2,308
2018-01-02 $13.20 $13.28 $13.20 $13.27 $12.48 8,699
2017-12-29 $13.35 $13.35 $13.09 $13.14 $12.35 17,803
2017-12-28 $13.04 $13.10 $13.04 $13.05 $12.27 14,566
2017-12-27 $12.98 $13.02 $12.98 $13.01 $12.23 13,667
2017-12-26 $12.98 $12.98 $12.63 $12.93 $12.16 26,108
2017-12-22 $12.98 $12.98 $12.81 $12.92 $12.15 5,863
2017-12-21 $12.95 $12.98 $12.88 $12.91 $12.14 10,787
2017-12-20 $12.86 $12.89 $12.79 $12.80 $12.03 170,037
2017-12-19 $12.83 $12.90 $12.79 $12.83 $12.06 8,522
2017-12-18 $12.90 $12.96 $12.81 $12.84 $12.07 3,070
2017-12-15 $12.86 $12.95 $12.86 $12.91 $12.03 11,382
2017-12-14 $12.86 $12.99 $12.86 $12.91 $12.03 1,936
2017-12-13 $12.90 $12.91 $12.79 $12.85 $11.97 5,166
2017-12-12 $12.78 $12.85 $12.77 $12.82 $11.94 17,434
2017-12-11 $12.81 $12.84 $12.75 $12.78 $11.90 5,965
2017-12-08 $12.64 $12.91 $12.60 $12.67 $11.80 3,058
2017-12-07 $12.48 $12.61 $12.48 $12.59 $11.73 5,733
2017-12-06 $12.47 $12.51 $12.47 $12.50 $11.64 4,032
2017-12-05 $12.55 $12.68 $12.41 $12.47 $11.62 13,962
2017-12-04 $12.89 $12.89 $12.68 $12.76 $11.89 8,618
2017-12-01 $12.83 $12.97 $12.83 $12.87 $11.99 2,650
2017-11-30 $12.90 $12.98 $12.89 $12.91 $12.03 4,190
2017-11-29 $13.07 $13.07 $12.90 $12.92 $12.03 10,610
2017-11-28 $12.98 $13.11 $12.84 $13.11 $12.21 3,672
2017-11-27 $13.07 $13.07 $12.82 $12.96 $12.07 3,487
2017-11-24 $13.09 $13.10 $13.09 $13.09 $12.20 1,634
2017-11-22 $12.99 $13.13 $12.99 $13.11 $12.21 2,919
2017-11-21 $13.01 $13.11 $12.79 $12.79 $11.91 7,510
2017-11-20 $12.92 $13.00 $12.91 $12.97 $12.08 14,769
2017-11-17 $12.97 $13.02 $12.91 $12.92 $12.03 10,422
2017-11-16 $12.96 $13.04 $12.68 $12.98 $12.09 9,055
2017-11-15 $12.85 $12.91 $12.80 $12.84 $11.96 7,048
2017-11-14 $13.05 $13.05 $12.82 $12.96 $12.07 70,080
2017-11-13 $12.85 $13.22 $12.84 $12.89 $12.00 8,682
2017-11-10 $12.87 $13.15 $12.87 $12.93 $12.04 16,285
2017-11-09 $13.04 $13.18 $12.86 $12.90 $12.02 12,799
2017-11-08 $13.16 $13.16 $12.91 $13.01 $12.12 8,768
2017-11-07 $13.05 $13.07 $13.01 $13.01 $12.12 12,822
2017-11-06 $13.07 $13.10 $12.88 $13.09 $12.19 16,100
2017-11-03 $12.95 $13.13 $12.95 $13.03 $12.14 3,158
2017-11-02 $12.99 $13.01 $12.96 $13.01 $12.12 6,465
2017-11-01 $13.13 $13.20 $13.03 $13.04 $12.15 2,837
2017-10-31 $13.00 $13.16 $13.00 $13.03 $12.14 9,521
2017-10-30 $12.97 $12.99 $12.93 $12.99 $12.10 5,838
2017-10-27 $12.92 $12.98 $12.86 $12.97 $12.08 11,194
2017-10-26 $12.88 $12.94 $12.84 $12.91 $12.03 10,462
2017-10-25 $12.88 $12.90 $12.78 $12.90 $12.02 2,009
2017-10-24 $13.12 $13.16 $12.91 $12.94 $12.05 5,612
2017-10-23 $13.10 $13.10 $13.03 $13.04 $12.15 11,207
2017-10-20 $13.07 $13.11 $13.03 $13.03 $12.14 10,127
2017-10-19 $13.02 $13.22 $12.95 $12.98 $12.09 15,676
2017-10-18 $13.19 $13.21 $13.16 $13.19 $12.29 7,200
2017-10-17 $13.06 $13.23 $13.03 $13.08 $12.18 5,606
2017-10-16 $13.07 $13.08 $13.03 $13.03 $12.14 6,758
2017-10-13 $13.02 $13.15 $13.00 $13.06 $12.16 13,436
2017-10-12 $12.94 $13.00 $12.93 $13.00 $12.11 8,794
2017-10-11 $12.94 $12.95 $12.88 $12.94 $12.05 6,370
2017-10-10 $12.93 $12.95 $12.91 $12.94 $12.05 6,501
2017-10-09 $12.91 $12.91 $12.76 $12.87 $11.99 8,731
2017-10-06 $12.84 $12.89 $12.84 $12.89 $12.00 6,441
2017-10-05 $12.90 $12.92 $12.89 $12.90 $12.02 8,478
2017-10-04 $12.87 $12.89 $12.82 $12.89 $12.01 3,263
2017-10-03 $12.86 $12.88 $12.83 $12.88 $12.00 8,245
2017-10-02 $12.80 $12.85 $12.76 $12.81 $11.93 3,346
2017-09-29 $12.76 $12.83 $12.66 $12.66 $11.79 6,827
2017-09-28 $12.73 $12.73 $12.62 $12.72 $11.85 6,430
2017-09-27 $12.65 $12.72 $12.62 $12.71 $11.84 4,168
2017-09-26 $12.56 $12.62 $12.53 $12.56 $11.70 28,739
2017-09-25 $12.63 $12.70 $12.57 $12.60 $11.74 37,021
2017-09-22 $12.79 $12.79 $12.73 $12.76 $11.89 4,963
2017-09-21 $12.84 $12.85 $12.79 $12.79 $11.91 4,801
2017-09-20 $12.94 $12.94 $12.78 $12.80 $11.92 7,389
2017-09-19 $12.84 $12.84 $12.77 $12.83 $11.95 13,025
2017-09-18 $12.78 $12.84 $12.77 $12.80 $11.92 3,114
2017-09-15 $12.73 $12.82 $12.73 $12.78 $11.86 3,762
2017-09-14 $12.68 $12.73 $12.66 $12.73 $11.81 5,466
2017-09-13 $12.65 $12.76 $12.63 $12.64 $11.73 10,418
2017-09-12 $12.61 $12.73 $12.61 $12.72 $11.80 9,857
2017-09-11 $12.47 $12.57 $12.47 $12.56 $11.65 8,568
2017-09-08 $12.39 $12.39 $12.35 $12.36 $11.47 13,459
2017-09-07 $12.38 $12.38 $12.26 $12.36 $11.47 4,919
2017-09-06 $12.24 $12.35 $12.19 $12.29 $11.40 3,714
2017-09-05 $12.20 $12.34 $12.19 $12.23 $11.35 6,412
2017-09-01 $12.27 $12.30 $12.21 $12.23 $11.35 4,074
2017-08-31 $12.06 $12.23 $12.06 $12.23 $11.35 20,867
2017-08-30 $12.09 $12.13 $12.06 $12.06 $11.19 5,280
2017-08-29 $12.04 $12.11 $12.04 $12.11 $11.23 5,049
2017-08-28 $12.15 $12.15 $12.06 $12.15 $11.27 10,585
2017-08-25 $12.10 $12.16 $12.10 $12.16 $11.28 3,217
2017-08-24 $12.11 $12.14 $12.09 $12.14 $11.26 3,639
2017-08-23 $12.09 $12.12 $12.08 $12.10 $11.23 3,262
2017-08-22 $12.07 $12.14 $12.07 $12.12 $11.24 19,589
2017-08-21 $12.05 $12.06 $12.02 $12.05 $11.17 2,742
2017-08-18 $12.07 $12.07 $12.03 $12.06 $11.19 7,662
2017-08-17 $12.07 $12.07 $11.97 $11.97 $11.11 14,374
2017-08-16 $12.17 $12.19 $12.14 $12.16 $11.28 13,171
2017-08-15 $12.15 $12.20 $12.12 $12.14 $11.26 20,157
2017-08-14 $12.15 $12.17 $12.10 $12.15 $11.27 6,328
2017-08-11 $12.02 $12.10 $12.02 $12.07 $11.19 14,636
2017-08-10 $12.20 $12.20 $12.02 $12.02 $11.15 5,615
2017-08-09 $12.24 $12.29 $12.24 $12.26 $11.37 8,845
2017-08-08 $12.35 $12.35 $12.33 $12.33 $11.44 4,535
2017-08-07 $12.27 $12.33 $12.27 $12.32 $11.43 10,906
2017-08-04 $12.25 $12.27 $12.25 $12.25 $11.36 6,130
2017-08-03 $12.26 $12.33 $12.24 $12.24 $11.36 4,877
2017-08-02 $12.26 $12.26 $12.17 $12.22 $11.33 8,898
2017-08-01 $12.30 $12.30 $12.21 $12.27 $11.38 5,324
2017-07-31 $12.25 $12.27 $12.21 $12.27 $11.38 5,886
2017-07-28 $12.30 $12.32 $12.20 $12.26 $11.37 9,924
2017-07-27 $12.29 $12.29 $12.16 $12.16 $11.28 9,650
2017-07-26 $12.26 $12.26 $12.21 $12.25 $11.36 9,147
2017-07-25 $12.26 $12.26 $12.15 $12.21 $11.33 4,253
2017-07-24 $12.20 $12.20 $12.10 $12.17 $11.29 63,901
2017-07-21 $12.21 $12.21 $12.17 $12.19 $11.31 2,228
2017-07-20 $12.16 $12.22 $12.09 $12.21 $11.33 4,320
2017-07-19 $12.21 $12.25 $12.18 $12.23 $11.35 19,551
2017-07-18 $12.07 $12.11 $12.07 $12.10 $11.23 7,355
2017-07-17 $12.11 $12.11 $12.07 $12.08 $11.21 11,536
2017-07-14 $12.00 $12.13 $12.00 $12.12 $11.24 7,103
2017-07-13 $11.98 $11.99 $11.90 $11.94 $11.08 14,182
2017-07-12 $11.91 $11.98 $11.91 $11.98 $11.11 9,286
2017-07-11 $11.80 $11.87 $11.80 $11.84 $10.99 9,748
2017-07-10 $11.84 $11.85 $11.75 $11.82 $10.97 9,685
2017-07-07 $11.75 $11.85 $11.75 $11.81 $10.96 12,374
2017-07-06 $11.80 $11.81 $11.77 $11.81 $10.96 3,060
2017-07-05 $11.87 $11.87 $11.81 $11.85 $10.99 3,653
2017-07-03 $12.00 $12.00 $11.92 $11.93 $11.07 10,570
2017-06-30 $11.91 $11.92 $11.87 $11.92 $11.06 3,632
2017-06-29 $11.87 $11.89 $11.78 $11.84 $10.98 10,838
2017-06-28 $11.95 $11.96 $11.94 $11.95 $11.08 4,514
2017-06-27 $11.95 $11.97 $11.89 $11.89 $11.03 13,484
2017-06-26 $12.00 $12.00 $11.90 $11.94 $11.08 8,999
2017-06-23 $11.82 $11.91 $11.82 $11.89 $11.03 22,093
2017-06-22 $11.77 $11.83 $11.77 $11.82 $10.97 16,345
2017-06-21 $11.57 $11.73 $11.57 $11.69 $10.85 11,054
2017-06-20 $12.00 $12.00 $11.65 $11.65 $10.81 7,109
2017-06-19 $11.71 $11.73 $11.69 $11.71 $10.86 1,087
2017-06-16 $11.61 $11.70 $11.60 $11.66 $10.82 20,026
2017-06-15 $11.69 $11.69 $11.62 $11.64 $10.74 6,253
2017-06-14 $11.87 $11.87 $11.77 $11.77 $10.86 6,491
2017-06-13 $11.79 $11.87 $11.77 $11.87 $10.95 16,729
2017-06-12 $11.78 $11.78 $11.72 $11.73 $10.82 8,313
2017-06-09 $11.92 $11.94 $11.82 $11.82 $10.91 2,697
2017-06-08 $11.86 $11.95 $11.84 $11.94 $11.02 10,141
2017-06-07 $11.86 $11.86 $11.81 $11.86 $10.94 8,669
2017-06-06 $11.80 $11.85 $11.80 $11.83 $10.92 4,054
2017-06-05 $11.84 $11.86 $11.80 $11.82 $10.90 11,990
2017-06-02 $11.83 $11.84 $11.82 $11.82 $10.91 17,594
2017-06-01 $11.75 $11.77 $11.73 $11.77 $10.86 4,504
2017-05-31 $11.66 $11.72 $11.66 $11.69 $10.79 6,885
2017-05-30 $11.71 $11.71 $11.53 $11.70 $10.80 8,195
2017-05-26 $11.73 $11.73 $11.70 $11.70 $10.80 4,579
2017-05-25 $11.75 $11.75 $11.62 $11.74 $10.83 10,587
2017-05-24 $11.65 $11.72 $11.65 $11.72 $10.82 3,523
2017-05-23 $11.72 $11.74 $11.68 $11.68 $10.78 5,422
2017-05-22 $11.68 $11.68 $11.63 $11.66 $10.76 11,140
2017-05-19 $11.54 $11.61 $11.54 $11.59 $10.70 9,689
2017-05-18 $11.40 $11.47 $11.38 $11.46 $10.57 6,701
2017-05-17 $11.56 $11.61 $11.42 $11.44 $10.56 7,960
2017-05-16 $11.65 $11.65 $11.62 $11.63 $10.73 4,720
2017-05-15 $11.66 $11.67 $11.64 $11.64 $10.74 5,335
2017-05-12 $11.57 $11.61 $11.55 $11.56 $10.67 9,799
2017-05-11 $11.55 $11.58 $11.53 $11.56 $10.67 4,884
2017-05-10 $11.59 $11.63 $11.54 $11.62 $10.72 13,292
2017-05-09 $11.57 $11.60 $11.55 $11.59 $10.70 19,256
2017-05-08 $11.52 $11.57 $11.52 $11.53 $10.64 6,115
2017-05-05 $11.49 $11.57 $11.40 $11.57 $10.68 8,854
2017-05-04 $11.33 $11.42 $11.33 $11.40 $10.52 9,806
2017-05-03 $11.46 $11.46 $11.43 $11.43 $10.55 5,982
2017-05-02 $11.43 $11.46 $11.43 $11.45 $10.57 2,766
2017-05-01 $11.45 $11.45 $11.41 $11.42 $10.54 5,111
2017-04-28 $11.40 $11.40 $11.36 $11.37 $10.49 3,881
2017-04-27 $11.38 $11.39 $11.37 $11.39 $10.51 2,524
2017-04-26 $11.33 $11.40 $11.32 $11.35 $10.47 15,312
2017-04-25 $11.34 $11.40 $11.34 $11.36 $10.48 6,726
2017-04-24 $11.24 $11.29 $11.21 $11.29 $10.41 4,828
2017-04-21 $11.08 $11.14 $11.08 $11.13 $10.27 1,158
2017-04-20 $11.05 $11.18 $11.05 $11.16 $10.30 5,180
2017-04-19 $11.15 $11.17 $11.08 $11.08 $10.22 1,433
2017-04-18 $11.10 $11.11 $11.05 $11.09 $10.23 3,830
2017-04-17 $11.12 $11.16 $11.09 $11.16 $10.30 4,805
2017-04-13 $11.06 $11.15 $11.06 $11.10 $10.24 13,761
2017-04-12 $11.14 $11.18 $11.11 $11.14 $10.28 4,682
2017-04-11 $11.03 $11.09 $11.03 $11.09 $10.23 2,201
2017-04-10 $10.95 $11.12 $10.95 $11.10 $10.24 4,588
2017-04-07 $11.11 $11.11 $11.04 $11.04 $10.19 10,046
2017-04-06 $11.01 $11.08 $11.01 $11.07 $10.22 6,959
2017-04-05 $11.14 $11.14 $11.05 $11.05 $10.20 5,654
2017-04-04 $11.10 $11.10 $11.03 $11.05 $10.20 2,494
2017-04-03 $11.14 $11.14 $11.09 $11.11 $10.25 2,333
2017-03-31 $11.10 $11.18 $11.10 $11.18 $10.32 4,724
2017-03-30 $11.13 $11.13 $11.10 $11.10 $10.24 833
2017-03-29 $11.06 $11.14 $11.06 $11.10 $10.24 2,790
2017-03-28 $11.08 $11.13 $11.08 $11.13 $10.27 1,430
2017-03-27 $11.02 $11.06 $11.00 $11.06 $10.20 1,745
2017-03-24 $11.04 $11.08 $11.03 $11.05 $10.20 9,565
2017-03-23 $10.99 $11.10 $10.99 $11.05 $10.20 15,900
2017-03-22 $10.99 $11.01 $10.97 $11.01 $10.16 2,156
2017-03-21 $11.20 $11.20 $11.01 $11.01 $10.16 7,178
2017-03-20 $11.12 $11.17 $11.09 $11.16 $10.30 12,515
2017-03-17 $11.15 $11.17 $11.13 $11.13 $10.27 6,893
2017-03-16 $11.13 $11.14 $11.12 $11.12 $10.26 2,495
2017-03-15 $10.90 $11.10 $10.90 $11.08 $10.22 9,284
2017-03-14 $10.93 $10.97 $10.91 $10.93 $10.09 14,374
2017-03-13 $10.93 $10.98 $10.92 $10.98 $10.13 21,683
2017-03-10 $10.95 $10.95 $10.89 $10.93 $10.08 9,650
2017-03-09 $10.94 $10.94 $10.88 $10.90 $10.06 10,844
2017-03-08 $11.04 $11.04 $10.92 $10.94 $10.10 18,861
2017-03-07 $10.92 $10.99 $10.92 $10.95 $10.11 10,224
2017-03-06 $10.98 $10.99 $10.95 $10.97 $10.12 4,194
2017-03-03 $11.00 $11.02 $11.00 $11.02 $10.17 6,190
2017-03-02 $11.09 $11.09 $11.02 $11.03 $10.18 16,978
2017-03-01 $11.10 $11.16 $11.10 $11.11 $10.25 180,203
2017-02-28 $11.09 $11.10 $11.04 $11.07 $10.21 17,864
2017-02-27 $11.03 $11.10 $11.03 $11.08 $10.22 4,921
2017-02-24 $11.02 $11.10 $11.02 $11.04 $10.19 22,174
2017-02-23 $11.19 $11.24 $11.10 $11.10 $10.24 2,416
2017-02-22 $11.28 $11.28 $11.10 $11.10 $10.25 3,480
2017-02-21 $11.05 $11.20 $11.05 $11.18 $10.32 5,779
2017-02-17 $10.97 $11.03 $10.95 $11.03 $10.18 10,011
2017-02-16 $11.00 $11.01 $10.98 $11.01 $10.16 4,649
2017-02-15 $10.95 $11.00 $10.90 $10.99 $10.14 19,598
2017-02-14 $10.88 $10.96 $10.87 $10.94 $10.09 4,348
2017-02-13 $10.85 $10.93 $10.85 $10.92 $10.08 8,567
2017-02-10 $10.76 $10.85 $10.76 $10.84 $10.00 21,596
2017-02-09 $10.81 $10.81 $10.75 $10.79 $9.96 4,880
2017-02-08 $10.72 $10.77 $10.72 $10.76 $9.93 223,584
2017-02-07 $10.65 $10.74 $10.65 $10.71 $9.88 4,945
2017-02-06 $10.80 $10.80 $10.70 $10.70 $9.87 12,812
2017-02-03 $10.73 $10.82 $10.73 $10.79 $9.95 7,834
2017-02-02 $10.76 $10.76 $10.70 $10.70 $9.88 3,402
2017-02-01 $10.76 $10.78 $10.70 $10.72 $9.89 8,399
2017-01-31 $10.62 $10.68 $10.62 $10.68 $9.86 15,396
2017-01-30 $10.68 $10.68 $10.61 $10.63 $9.81 4,140
2017-01-27 $10.76 $10.82 $10.73 $10.75 $9.92 8,459
2017-01-26 $10.79 $10.82 $10.79 $10.79 $9.96 2,832
2017-01-25 $10.82 $10.85 $10.80 $10.83 $9.99 6,166
2017-01-24 $10.66 $10.77 $10.66 $10.74 $9.91 6,082
2017-01-23 $10.72 $10.72 $10.64 $10.65 $9.83 9,966
2017-01-20 $10.68 $10.68 $10.61 $10.63 $9.81 7,934
2017-01-19 $10.65 $10.65 $10.57 $10.58 $9.76 5,131
2017-01-18 $10.58 $10.67 $10.58 $10.63 $9.81 3,883
2017-01-17 $10.56 $10.65 $10.56 $10.64 $9.82 5,833
2017-01-13 $10.58 $10.66 $10.58 $10.63 $9.81 4,170
2017-01-12 $10.68 $10.68 $10.55 $10.61 $9.79 6,177
2017-01-11 $10.72 $10.72 $10.57 $10.61 $9.79 5,612
2017-01-10 $10.66 $10.68 $10.63 $10.63 $9.81 6,477
2017-01-09 $10.67 $10.67 $10.59 $10.59 $9.77 18,236
2017-01-06 $10.63 $10.73 $10.63 $10.67 $9.85 8,470
2017-01-05 $10.66 $10.70 $10.65 $10.68 $9.86 10,953
2017-01-04 $10.58 $10.62 $10.56 $10.61 $9.79 5,113
2017-01-03 $10.54 $10.54 $10.44 $10.47 $9.66 4,668
2016-12-30 $10.54 $10.60 $10.37 $10.40 $9.60 56,561
2016-12-29 $10.33 $10.46 $10.33 $10.40 $9.60 19,501
2016-12-28 $10.43 $10.43 $10.37 $10.38 $9.58 3,923
2016-12-27 $10.40 $10.46 $10.37 $10.43 $9.63 13,623
2016-12-23 $10.29 $10.36 $10.29 $10.34 $9.54 8,876
2016-12-22 $10.39 $10.39 $10.30 $10.32 $9.53 16,894
2016-12-21 $10.31 $10.40 $10.31 $10.37 $9.57 21,208
2016-12-20 $10.34 $10.39 $10.34 $10.37 $9.57 21,091
2016-12-19 $10.33 $10.37 $10.33 $10.34 $9.54 10,944
2016-12-16 $10.31 $10.37 $10.30 $10.31 $9.51 38,487
2016-12-15 $10.39 $10.39 $10.33 $10.35 $9.48 14,064
2016-12-14 $10.47 $10.52 $10.34 $10.41 $9.53 16,290
2016-12-13 $10.47 $10.57 $10.47 $10.52 $9.63 12,779
2016-12-12 $10.49 $10.61 $10.37 $10.41 $9.53 37,837
2016-12-09 $10.49 $10.52 $10.45 $10.47 $9.59 26,054
2016-12-08 $10.46 $10.48 $10.44 $10.47 $9.59 14,508
2016-12-07 $10.39 $10.51 $10.39 $10.51 $9.63 6,545
2016-12-06 $10.31 $10.39 $10.31 $10.36 $9.49 33,531
2016-12-05 $10.17 $10.33 $10.17 $10.33 $9.46 22,748
2016-12-02 $10.24 $10.25 $10.14 $10.24 $9.38 16,572
2016-12-01 $10.35 $10.36 $10.11 $10.23 $9.37 13,079
2016-11-30 $10.45 $10.45 $10.30 $10.34 $9.47 8,146
2016-11-29 $10.38 $10.43 $10.36 $10.36 $9.49 8,574
2016-11-28 $10.38 $10.41 $10.36 $10.37 $9.50 10,110
2016-11-25 $10.26 $10.40 $10.26 $10.36 $9.49 9,433
2016-11-23 $10.16 $10.27 $10.16 $10.27 $9.41 19,514
2016-11-22 $10.21 $10.25 $10.18 $10.23 $9.37 50,055
2016-11-21 $10.20 $10.20 $10.12 $10.16 $9.30 23,298
2016-11-18 $10.11 $10.22 $10.11 $10.12 $9.27 15,438
2016-11-17 $10.17 $10.18 $10.13 $10.16 $9.30 7,014
2016-11-16 $10.11 $10.14 $10.06 $10.09 $9.24 9,260
2016-11-15 $10.12 $10.16 $10.07 $10.13 $9.28 19,848
2016-11-14 $10.04 $10.22 $10.03 $10.10 $9.25 26,908
2016-11-11 $10.01 $10.15 $10.01 $10.10 $9.25 9,916
2016-11-10 $10.19 $10.21 $10.03 $10.13 $9.28 29,403
2016-11-09 $10.26 $10.29 $10.19 $10.25 $9.38 34,319
2016-11-08 $10.45 $10.57 $10.45 $10.54 $9.65 8,213
2016-11-07 $10.50 $10.54 $10.31 $10.50 $9.62 10,197
2016-11-04 $10.31 $10.40 $10.11 $10.33 $9.46 5,723
2016-11-03 $10.42 $10.42 $10.34 $10.34 $9.47 3,776
2016-11-02 $10.47 $10.47 $10.35 $10.37 $9.50 19,410
2016-11-01 $10.57 $10.60 $10.47 $10.47 $9.59 25,981
2016-10-31 $10.59 $10.65 $10.56 $10.59 $9.70 10,481
2016-10-28 $10.62 $10.66 $10.58 $10.61 $9.72 35,774
2016-10-27 $10.74 $10.74 $10.65 $10.67 $9.77 4,691
2016-10-26 $10.76 $10.76 $10.71 $10.74 $9.84 25,882
2016-10-25 $10.81 $10.81 $10.74 $10.77 $9.86 6,382
2016-10-24 $10.87 $10.92 $10.80 $10.83 $9.92 6,075
2016-10-21 $10.85 $10.87 $10.83 $10.85 $9.94 7,659
2016-10-20 $10.89 $10.91 $10.84 $10.90 $9.98 2,803
2016-10-19 $10.90 $10.97 $10.90 $10.93 $10.01 3,159
2016-10-18 $10.86 $10.91 $10.86 $10.90 $9.98 5,184
2016-10-17 $10.88 $10.88 $10.79 $10.79 $9.88 23,985
2016-10-14 $10.91 $10.91 $10.80 $10.84 $9.93 6,112
2016-10-13 $10.73 $10.84 $10.70 $10.82 $9.91 4,373
2016-10-12 $10.79 $10.80 $10.76 $10.79 $9.88 1,512
2016-10-11 $10.87 $10.89 $10.79 $10.79 $9.88 3,538
2016-10-10 $11.05 $11.05 $11.00 $11.04 $10.11 3,005
2016-10-07 $11.00 $11.03 $10.94 $10.99 $10.06 3,228
2016-10-06 $11.13 $11.14 $11.11 $11.13 $10.19 3,977
2016-10-05 $11.06 $11.17 $11.05 $11.17 $10.23 9,314
2016-10-04 $11.10 $11.10 $11.00 $11.01 $10.08 3,484
2016-10-03 $11.07 $11.14 $11.06 $11.09 $10.16 11,905
2016-09-30 $11.14 $11.18 $11.04 $11.13 $10.19 6,415
2016-09-29 $11.23 $11.30 $11.09 $11.17 $10.23 63,293
2016-09-28 $11.19 $11.22 $11.10 $11.20 $10.25 6,181
2016-09-27 $11.02 $11.20 $11.02 $11.15 $10.21 8,677
2016-09-26 $11.13 $11.14 $11.08 $11.09 $10.16 6,351
2016-09-23 $11.24 $11.24 $11.19 $11.22 $10.28 5,113
2016-09-22 $11.23 $11.40 $11.23 $11.33 $10.38 7,937
2016-09-21 $11.09 $11.22 $11.06 $11.22 $10.28 5,480
2016-09-20 $11.06 $11.07 $11.01 $11.05 $10.12 10,749
2016-09-19 $11.09 $11.16 $11.06 $11.07 $10.14 16,646
2016-09-16 $10.89 $11.02 $10.89 $10.95 $10.03 7,667
2016-09-15 $11.04 $11.10 $11.04 $11.09 $10.09 3,575
2016-09-14 $11.01 $11.06 $10.99 $10.99 $10.00 23,467
2016-09-13 $11.05 $11.07 $10.98 $11.01 $10.02 7,483
2016-09-12 $11.16 $11.27 $11.11 $11.23 $10.22 16,420
2016-09-09 $11.32 $11.33 $11.21 $11.21 $10.20 6,196
2016-09-08 $11.43 $11.44 $11.40 $11.40 $10.38 3,320
2016-09-07 $11.38 $11.42 $11.37 $11.41 $10.38 10,108
2016-09-06 $11.32 $11.42 $11.32 $11.41 $10.38 9,615
2016-09-02 $11.18 $11.27 $11.15 $11.21 $10.20 7,480
2016-09-01 $11.05 $11.14 $11.03 $11.08 $10.08 8,205
2016-08-31 $11.13 $11.13 $11.00 $11.06 $10.07 11,541
2016-08-30 $11.04 $11.10 $11.03 $11.03 $10.04 7,171
2016-08-29 $11.06 $11.11 $11.02 $11.07 $10.07 3,077
2016-08-26 $11.17 $11.24 $11.06 $11.06 $10.06 7,367
2016-08-25 $11.05 $11.12 $11.05 $11.09 $10.10 1,561
2016-08-24 $11.17 $11.17 $11.08 $11.11 $10.11 5,364
2016-08-23 $11.13 $11.17 $11.12 $11.14 $10.14 2,697
2016-08-22 $11.09 $11.16 $11.09 $11.10 $10.10 3,756
2016-08-19 $11.16 $11.16 $11.07 $11.15 $10.15 10,978
2016-08-18 $11.07 $11.17 $11.07 $11.17 $10.16 6,283
2016-08-17 $11.08 $11.08 $10.93 $11.04 $10.05 2,985
2016-08-16 $11.09 $11.14 $11.07 $11.11 $10.11 9,154
2016-08-15 $11.09 $11.16 $11.06 $11.07 $10.07 28,033
2016-08-12 $10.98 $11.04 $10.98 $11.01 $10.02 4,966
2016-08-11 $10.96 $11.04 $10.96 $11.01 $10.02 4,152
2016-08-10 $11.01 $11.03 $10.96 $10.96 $9.97 3,560
2016-08-09 $11.16 $11.16 $11.12 $11.14 $10.14 4,135
2016-08-08 $11.09 $11.15 $11.08 $11.15 $10.15 5,491
2016-08-05 $11.08 $11.15 $11.03 $11.11 $10.11 7,167
2016-08-04 $11.07 $11.07 $11.02 $11.04 $10.05 2,127
2016-08-03 $10.95 $10.99 $10.94 $10.98 $9.99 6,081
2016-08-02 $11.01 $11.05 $10.93 $10.93 $9.95 3,272
2016-08-01 $10.80 $11.14 $10.80 $11.01 $10.02 8,080
2016-07-29 $10.97 $11.08 $10.96 $10.98 $9.99 16,420
2016-07-28 $11.06 $11.06 $10.94 $11.01 $10.02 5,691
2016-07-27 $11.00 $11.06 $10.97 $10.98 $9.99 7,687
2016-07-26 $10.91 $10.99 $10.90 $10.96 $9.97 2,941
2016-07-25 $10.95 $11.00 $10.92 $10.92 $9.94 5,074
2016-07-22 $10.93 $10.98 $10.92 $10.95 $9.97 7,699
2016-07-21 $10.93 $11.03 $10.88 $10.90 $9.92 8,440
2016-07-20 $10.89 $11.03 $10.89 $10.95 $9.96 7,191
2016-07-19 $10.86 $10.90 $10.82 $10.85 $9.87 11,309
2016-07-18 $10.87 $10.95 $10.84 $10.95 $9.96 6,434
2016-07-15 $10.86 $10.90 $10.81 $10.84 $9.86 8,451
2016-07-14 $10.86 $10.98 $10.86 $10.94 $9.95 14,761
2016-07-13 $10.80 $10.82 $10.75 $10.78 $9.81 14,673
2016-07-12 $10.89 $10.89 $10.81 $10.87 $9.89 9,436
2016-07-11 $10.72 $10.80 $10.72 $10.79 $9.82 6,796
2016-07-08 $10.57 $10.67 $10.56 $10.63 $9.68 12,889
2016-07-07 $10.47 $10.51 $10.42 $10.51 $9.57 3,186
2016-07-06 $10.32 $10.50 $10.32 $10.43 $9.49 31,389
2016-07-05 $10.41 $10.44 $10.36 $10.39 $9.45 9,552
2016-07-01 $10.57 $10.69 $10.57 $10.59 $9.64 6,876
2016-06-30 $10.52 $10.62 $10.50 $10.62 $9.67 11,711
2016-06-29 $10.38 $10.49 $10.38 $10.49 $9.55 11,595
2016-06-28 $10.21 $10.23 $10.16 $10.21 $9.29 1,989
2016-06-27 $10.09 $10.09 $9.83 $9.89 $9.00 9,580
2016-06-24 $10.26 $10.28 $10.13 $10.16 $9.25 8,280
2016-06-23 $10.72 $10.80 $10.70 $10.79 $9.82 13,454
2016-06-22 $10.71 $10.75 $10.60 $10.62 $9.67 10,189
2016-06-21 $10.60 $10.64 $10.55 $10.62 $9.67 6,383
2016-06-20 $10.59 $10.68 $10.58 $10.58 $9.63 5,371
2016-06-17 $10.36 $10.44 $10.36 $10.40 $9.47 5,816
2016-06-16 $10.28 $10.44 $10.27 $10.43 $9.43 10,478
2016-06-15 $10.46 $10.56 $10.46 $10.53 $9.53 12,639
2016-06-14 $10.42 $10.42 $10.33 $10.36 $9.37 6,002
2016-06-13 $10.47 $10.54 $10.44 $10.45 $9.45 6,636
2016-06-10 $10.67 $10.69 $10.58 $10.65 $9.63 3,672
2016-06-09 $11.03 $11.03 $10.95 $11.00 $9.95 6,234
2016-06-08 $11.08 $11.12 $11.06 $11.08 $10.02 3,598
2016-06-07 $11.12 $11.19 $11.12 $11.13 $10.07 1,626
2016-06-06 $11.03 $11.15 $11.03 $11.15 $10.08 2,890
2016-06-03 $10.93 $11.01 $10.92 $10.97 $9.92 28,591
2016-06-02 $10.90 $10.96 $10.90 $10.93 $9.88 6,721
2016-06-01 $10.83 $10.96 $10.82 $10.95 $9.90 6,991
2016-05-31 $10.85 $10.90 $10.65 $10.81 $9.78 20,563
2016-05-27 $10.73 $10.79 $10.73 $10.78 $9.75 1,903
2016-05-26 $10.81 $10.84 $10.76 $10.82 $9.78 10,855
2016-05-25 $10.80 $10.83 $10.74 $10.78 $9.75 3,880
2016-05-24 $10.72 $10.81 $10.72 $10.74 $9.71 2,072
2016-05-23 $10.52 $10.65 $10.52 $10.65 $9.63 4,782
2016-05-20 $10.39 $10.57 $10.39 $10.49 $9.49 8,153
2016-05-19 $10.35 $10.38 $10.32 $10.32 $9.33 12,161
2016-05-18 $10.36 $10.52 $10.36 $10.36 $9.37 9,618
2016-05-17 $10.49 $10.51 $10.41 $10.41 $9.42 5,973
2016-05-16 $10.39 $10.49 $10.39 $10.47 $9.47 7,908
2016-05-13 $10.49 $10.53 $10.38 $10.42 $9.42 10,335
2016-05-12 $10.64 $10.64 $10.50 $10.57 $9.56 1,949
2016-05-11 $10.60 $10.62 $10.57 $10.57 $9.56 5,440
2016-05-10 $10.53 $10.56 $10.50 $10.54 $9.53 18,801
2016-05-09 $10.61 $10.61 $10.50 $10.50 $9.50 2,519
2016-05-06 $10.55 $10.66 $10.55 $10.62 $9.60 5,821
2016-05-05 $10.67 $10.69 $10.60 $10.60 $9.59 5,074
2016-05-04 $10.75 $10.81 $10.63 $10.66 $9.64 22,440
2016-05-03 $10.95 $11.02 $10.76 $10.77 $9.74 8,835
2016-05-02 $10.97 $11.03 $10.95 $11.01 $9.96 6,798
2016-04-29 $11.09 $11.09 $10.93 $10.95 $9.90 2,515
2016-04-28 $11.06 $11.12 $10.97 $10.97 $9.92 2,748
2016-04-27 $11.03 $11.14 $11.03 $11.14 $10.07 4,154
2016-04-26 $10.98 $11.09 $10.98 $11.08 $10.02 6,368
2016-04-25 $11.07 $11.07 $10.93 $10.93 $9.89 11,309
2016-04-22 $11.01 $11.05 $11.01 $11.03 $9.98 7,106
2016-04-21 $11.09 $11.09 $11.00 $11.02 $9.97 6,805
2016-04-20 $11.03 $11.16 $11.03 $11.10 $10.04 6,964
2016-04-19 $11.14 $11.17 $11.12 $11.13 $10.06 9,590
2016-04-18 $10.89 $11.09 $10.89 $11.04 $9.98 6,812
2016-04-15 $11.02 $11.02 $10.92 $10.92 $9.88 10,423
2016-04-14 $11.08 $11.08 $11.00 $11.01 $9.96 11,345
2016-04-13 $10.93 $11.06 $10.92 $11.04 $9.99 12,778
2016-04-12 $10.76 $10.86 $10.76 $10.83 $9.80 2,169
2016-04-11 $10.76 $10.86 $10.74 $10.76 $9.73 5,831
2016-04-08 $10.75 $10.79 $10.63 $10.63 $9.61 3,475
2016-04-07 $10.72 $10.72 $10.53 $10.55 $9.54 4,661
2016-04-06 $10.68 $10.75 $10.63 $10.72 $9.70 94,305
2016-04-05 $10.57 $10.65 $10.50 $10.65 $9.64 2,807
2016-04-04 $10.90 $10.90 $10.71 $10.77 $9.74 5,133
2016-04-01 $10.70 $10.87 $10.70 $10.80 $9.77 2,171
2016-03-31 $10.84 $10.92 $10.84 $10.84 $9.80 6,240
2016-03-30 $10.92 $11.01 $10.87 $10.87 $9.83 27,237
2016-03-29 $10.62 $10.74 $10.59 $10.68 $9.66 7,841
2016-03-28 $10.63 $10.63 $10.55 $10.58 $9.57 4,675
2016-03-24 $10.53 $10.60 $10.45 $10.57 $9.56 5,989
2016-03-23 $10.84 $10.84 $10.67 $10.67 $9.65 8,033
2016-03-22 $10.84 $10.92 $10.78 $10.85 $9.81 2,806
2016-03-21 $10.83 $10.91 $10.79 $10.87 $9.83 10,015
2016-03-18 $10.85 $10.96 $10.83 $10.83 $9.80 10,553
2016-03-17 $10.68 $10.84 $10.68 $10.75 $9.72 9,846
2016-03-16 $10.43 $10.63 $10.43 $10.63 $9.62 8,320
2016-03-15 $10.48 $10.53 $10.46 $10.49 $9.49 21,960
2016-03-14 $10.64 $10.69 $10.59 $10.65 $9.63 7,616
2016-03-11 $10.54 $10.71 $10.54 $10.69 $9.67 90,143
2016-03-10 $10.46 $10.50 $10.31 $10.41 $9.42 16,882
2016-03-09 $10.49 $10.56 $10.39 $10.49 $9.49 8,182
2016-03-08 $10.43 $10.45 $10.36 $10.45 $9.45 4,958
2016-03-07 $10.48 $10.60 $10.48 $10.52 $9.52 2,429
2016-03-04 $10.52 $10.62 $10.50 $10.50 $9.50 2,999
2016-03-03 $10.38 $10.38 $10.32 $10.37 $9.38 8,615
2016-03-02 $10.24 $10.35 $10.24 $10.33 $9.34 2,967
2016-03-01 $10.22 $10.27 $10.17 $10.27 $9.29 4,269
2016-02-29 $10.01 $10.20 $10.01 $10.13 $9.16 8,408
2016-02-26 $10.07 $10.10 $10.02 $10.03 $9.07 6,545
2016-02-25 $9.88 $10.06 $9.88 $10.01 $9.05 4,706
2016-02-24 $9.72 $9.90 $9.72 $9.89 $8.95 17,137
2016-02-23 $10.01 $10.01 $9.88 $9.89 $8.95 5,845
2016-02-22 $9.99 $10.06 $9.99 $10.05 $9.09 4,631
2016-02-19 $9.81 $9.89 $9.81 $9.85 $8.91 4,251
2016-02-18 $9.99 $9.99 $9.89 $9.93 $8.98 35,945
2016-02-17 $9.70 $9.91 $9.65 $9.84 $8.90 22,553
2016-02-16 $9.51 $9.61 $9.51 $9.61 $8.69 16,257
2016-02-12 $9.26 $9.33 $9.22 $9.31 $8.42 3,953
2016-02-11 $9.27 $9.35 $9.19 $9.27 $8.38 5,736
2016-02-10 $9.48 $9.56 $9.40 $9.41 $8.51 37,654
2016-02-09 $9.40 $9.54 $9.40 $9.44 $8.53 4,587
2016-02-08 $9.63 $9.63 $9.35 $9.38 $8.48 22,919
2016-02-05 $9.97 $9.97 $9.75 $9.75 $8.82 9,128
2016-02-04 $9.96 $10.05 $9.95 $9.99 $9.04 2,715
2016-02-03 $9.96 $9.96 $9.78 $9.96 $9.00 15,338
2016-02-02 $9.92 $9.96 $9.87 $9.87 $8.93 12,366
2016-02-01 $10.13 $10.15 $10.03 $10.14 $9.17 2,279
2016-01-29 $10.00 $10.15 $10.00 $10.15 $9.18 10,886
2016-01-28 $9.98 $10.01 $9.85 $9.89 $8.95 5,352
2016-01-27 $9.90 $10.04 $9.83 $9.86 $8.92 4,583
2016-01-26 $9.77 $10.01 $9.77 $10.00 $9.04 172,393
2016-01-25 $9.90 $9.98 $9.82 $9.82 $8.88 13,559
2016-01-22 $9.90 $10.01 $9.88 $9.99 $9.04 103,095
2016-01-21 $9.62 $9.79 $9.55 $9.67 $8.75 88,034
2016-01-20 $9.59 $9.75 $9.39 $9.70 $8.77 28,852
2016-01-19 $9.99 $10.00 $9.75 $9.82 $8.88 362,962
2016-01-15 $9.91 $9.99 $9.78 $9.92 $8.97 60,223
2016-01-14 $10.15 $10.34 $10.06 $10.32 $9.33 10,760
2016-01-13 $10.30 $10.35 $10.13 $10.13 $9.16 5,114
2016-01-12 $10.54 $10.54 $10.25 $10.38 $9.39 15,965
2016-01-11 $10.56 $10.56 $10.29 $10.38 $9.39 20,327
2016-01-08 $10.68 $10.68 $10.53 $10.56 $9.55 5,143
2016-01-07 $10.79 $10.84 $10.60 $10.63 $9.61 3,626
2016-01-06 $11.01 $11.10 $10.99 $11.02 $9.97 4,047
2016-01-05 $11.28 $11.28 $11.20 $11.24 $10.17 16,886
2016-01-04 $11.16 $11.23 $11.09 $11.23 $10.16 7,872
2015-12-31 $11.47 $11.53 $11.41 $11.42 $10.33 20,992
2015-12-30 $11.47 $11.63 $11.41 $11.42 $10.33 6,255
2015-12-29 $11.49 $11.54 $11.42 $11.48 $10.38 14,051
2015-12-28 $11.49 $11.49 $11.34 $11.44 $10.35 20,945
2015-12-24 $11.41 $11.58 $11.41 $11.51 $10.41 24,370
2015-12-23 $11.39 $11.50 $11.39 $11.50 $10.40 19,318
2015-12-22 $11.43 $11.43 $11.27 $11.36 $10.27 82,949
2015-12-21 $11.38 $11.38 $11.29 $11.36 $10.27 9,106
2015-12-18 $11.23 $11.31 $11.23 $11.27 $10.19 8,287
2015-12-17 $11.52 $11.52 $11.34 $11.38 $10.23 16,732
2015-12-16 $11.19 $11.46 $11.18 $11.39 $10.24 22,547
2015-12-15 $11.02 $11.05 $10.99 $11.00 $9.88 5,618
2015-12-14 $10.88 $10.92 $10.71 $10.86 $9.76 31,029
2015-12-11 $10.82 $10.82 $10.68 $10.69 $9.61 34,801
2015-12-10 $10.96 $11.05 $10.93 $11.02 $9.91 11,996
2015-12-09 $11.16 $11.33 $11.10 $11.14 $10.01 18,544
2015-12-08 $11.14 $11.15 $11.10 $11.15 $10.02 3,330
2015-12-07 $11.36 $11.45 $11.30 $11.30 $10.15 5,905
2015-12-04 $11.36 $11.50 $11.36 $11.45 $10.29 21,073
2015-12-03 $11.54 $11.54 $11.37 $11.39 $10.24 10,102
2015-12-02 $11.43 $11.49 $11.42 $11.42 $10.26 3,234
2015-12-01 $11.42 $11.52 $11.37 $11.45 $10.29 97,415
2015-11-30 $11.31 $11.34 $11.27 $11.28 $10.14 6,039
2015-11-27 $11.22 $11.27 $11.22 $11.24 $10.10 3,381
2015-11-25 $11.25 $11.30 $11.24 $11.27 $10.12 2,890
2015-11-24 $11.13 $11.31 $11.13 $11.28 $10.14 11,559
2015-11-23 $11.30 $11.32 $11.21 $11.22 $10.08 7,657
2015-11-20 $11.27 $11.31 $11.24 $11.25 $10.11 12,564
2015-11-19 $11.21 $11.28 $11.16 $11.20 $10.06 28,292
2015-11-18 $10.97 $11.21 $10.97 $11.15 $10.02 4,968
2015-11-17 $11.05 $11.14 $10.95 $10.97 $9.86 39,510
2015-11-16 $10.90 $11.15 $10.90 $11.12 $9.99 12,135
2015-11-13 $10.91 $10.92 $10.86 $10.87 $9.77 2,799
2015-11-12 $11.06 $11.10 $11.00 $11.00 $9.88 10,696
2015-11-11 $11.26 $11.26 $11.11 $11.13 $10.00 4,650
2015-11-10 $11.19 $11.22 $11.13 $11.22 $10.08 6,312
2015-11-09 $11.46 $11.47 $11.29 $11.35 $10.20 7,193
2015-11-06 $11.44 $11.58 $11.40 $11.58 $10.41 120,810
2015-11-05 $11.55 $11.58 $11.51 $11.53 $10.36 6,808
2015-11-04 $11.60 $11.62 $11.49 $11.54 $10.37 43,878
2015-11-03 $11.48 $11.70 $11.48 $11.63 $10.45 17,153
2015-11-02 $11.46 $11.62 $11.46 $11.57 $10.40 2,628
2015-10-30 $11.43 $11.46 $11.40 $11.42 $10.26 5,663
2015-10-29 $11.48 $11.57 $11.47 $11.53 $10.36 6,873
2015-10-28 $11.41 $11.64 $11.38 $11.53 $10.36 5,987
2015-10-27 $11.56 $11.56 $11.39 $11.41 $10.25 8,842
2015-10-26 $11.59 $11.65 $11.57 $11.59 $10.41 6,929
2015-10-23 $11.63 $11.68 $11.57 $11.68 $10.50 6,283
2015-10-22 $11.58 $11.69 $11.57 $11.64 $10.46 20,080
2015-10-21 $11.65 $11.65 $11.51 $11.51 $10.34 6,707
2015-10-20 $11.72 $11.72 $11.58 $11.64 $10.46 6,334
2015-10-19 $11.57 $11.63 $11.57 $11.61 $10.43 4,845
2015-10-16 $11.65 $11.68 $11.59 $11.63 $10.45 8,891
2015-10-15 $11.65 $11.74 $11.57 $11.71 $10.52 10,187
2015-10-14 $11.46 $11.56 $11.45 $11.49 $10.33 5,138
2015-10-13 $11.40 $11.52 $11.33 $11.33 $10.18 137,733
2015-10-12 $11.54 $11.54 $11.49 $11.51 $10.34 5,821
2015-10-09 $11.55 $11.63 $11.54 $11.60 $10.42 6,809
2015-10-08 $11.39 $11.62 $11.37 $11.54 $10.37 12,065
2015-10-07 $11.39 $11.44 $11.36 $11.40 $10.24 12,512
2015-10-06 $11.21 $11.21 $11.14 $11.17 $10.04 2,589
2015-10-05 $11.04 $11.20 $11.01 $11.18 $10.04 13,288
2015-10-02 $10.64 $10.88 $10.64 $10.86 $9.76 9,424
2015-10-01 $10.63 $10.63 $10.56 $10.58 $9.51 2,400
2015-09-30 $10.49 $10.60 $10.46 $10.59 $9.52 11,363
2015-09-29 $10.40 $10.41 $10.27 $10.33 $9.28 47,152
2015-09-28 $10.54 $10.54 $10.29 $10.32 $9.27 6,703
2015-09-25 $10.70 $10.72 $10.54 $10.54 $9.47 8,302
2015-09-24 $10.59 $10.59 $10.49 $10.51 $9.45 1,191
2015-09-23 $10.82 $10.82 $10.64 $10.65 $9.57 17,733
2015-09-22 $10.88 $10.88 $10.72 $10.76 $9.67 5,144
2015-09-21 $11.05 $11.12 $11.00 $11.02 $9.90 10,553
2015-09-18 $11.15 $11.15 $11.00 $11.03 $9.91 11,061
2015-09-17 $11.30 $11.37 $11.17 $11.30 $10.13 12,147
2015-09-16 $11.15 $11.24 $11.12 $11.15 $10.00 5,933
2015-09-15 $10.96 $11.04 $10.95 $11.04 $9.90 3,935
2015-09-14 $10.97 $10.97 $10.83 $10.88 $9.76 5,563
2015-09-11 $10.91 $11.00 $10.90 $10.96 $9.83 12,036
2015-09-10 $10.92 $11.02 $10.92 $10.96 $9.83 15,694
2015-09-09 $11.14 $11.15 $10.83 $10.83 $9.71 6,808
2015-09-08 $10.85 $10.90 $10.84 $10.86 $9.74 10,372

Invesco Global Clean Energy ETF (PBD) News Headlines

Recent Invesco Global Clean Energy ETF (PBD) News
Similar Companies to Invesco Global Clean Energy ETF (PBD) 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.