Global X MSCI Portugal ETF (PGAL) Exchange: NYSE ARCA

Data as of March 29, 2024

$10.32 ($0.00) -0.05%

Global X MSCI Portugal ETF - Daily Information
Click for more stock information on Global X MSCI Portugal ETF.
Daily Information Data
Date March 29, 2024
Open $10.26
Previous Close $10.32
High $10.32
Low $10.26
Adjusted Open $10.26
Previous Adjusted Close $10.32
Adjusted High $10.32
Adjusted Low $10.26

About Global X MSCI Portugal ETF (PGAL)

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

Historical Stock Data for Global X MSCI Portugal ETF (PGAL)

Date Open High Low Close Adj.Close Volume
2024-02-16 $10.26 $10.32 $10.26 $10.32 $10.32 15,549
2024-02-15 $10.29 $10.32 $10.18 $10.32 $10.32 3,267
2024-02-14 $10.31 $10.31 $10.31 $10.31 $10.31 47
2024-02-13 $10.31 $10.31 $10.31 $10.31 $10.31 295
2024-02-12 $10.30 $10.30 $10.29 $10.30 $10.30 665
2024-02-09 $10.29 $10.30 $10.29 $10.30 $10.30 364
2024-02-08 $10.28 $10.30 $10.28 $10.30 $10.30 966
2024-02-07 $10.29 $10.30 $10.28 $10.30 $10.30 1,708
2024-02-06 $10.31 $10.31 $10.30 $10.30 $10.30 1,029
2024-02-05 $10.28 $10.30 $10.28 $10.30 $10.30 1,956
2024-02-02 $10.29 $10.31 $10.29 $10.31 $10.31 1,174
2024-02-01 $10.29 $10.31 $10.27 $10.31 $10.31 266,496
2024-01-31 $10.30 $10.30 $10.30 $10.30 $10.30 62
2024-01-30 $10.32 $10.32 $10.31 $10.31 $10.31 160
2024-01-29 $10.26 $10.31 $10.22 $10.30 $10.30 27,062
2024-01-26 $10.23 $10.23 $10.23 $10.23 $10.23 57
2024-01-25 $10.27 $10.28 $10.27 $10.28 $10.28 218
2024-01-24 $10.32 $10.32 $10.32 $10.32 $10.32 46
2024-01-23 $10.21 $10.25 $10.21 $10.25 $10.25 3,908
2024-01-22 $10.30 $10.30 $10.30 $10.30 $10.30 1,540
2024-01-19 $10.29 $10.31 $10.29 $10.30 $10.30 4,679
2024-01-18 $10.22 $10.23 $10.22 $10.23 $10.23 243
2024-01-17 $10.18 $10.27 $10.18 $10.27 $10.27 161
2024-01-16 $10.39 $10.39 $10.36 $10.37 $10.37 2,258
2024-01-12 $10.69 $10.69 $10.60 $10.60 $10.60 273
2024-01-11 $10.70 $10.75 $10.69 $10.75 $10.75 10,737
2024-01-10 $10.74 $10.92 $10.74 $10.92 $10.92 9,500
2024-01-09 $10.54 $10.57 $10.24 $10.24 $10.24 2,306
2024-01-08 $10.60 $10.62 $10.60 $10.62 $10.62 441
2024-01-05 $10.61 $10.62 $10.61 $10.62 $10.62 1,595
2024-01-04 $10.59 $10.61 $10.56 $10.58 $10.58 3,574
2024-01-03 $10.51 $10.51 $10.22 $10.22 $10.22 1,727
2024-01-02 $10.61 $10.61 $10.59 $10.59 $10.59 237
2023-12-29 $10.71 $10.71 $10.64 $10.64 $10.64 6,314
2023-12-28 $10.68 $10.68 $10.68 $10.68 $10.68 854
2023-12-27 $10.83 $10.83 $10.82 $10.82 $10.82 684
2023-12-26 $10.68 $10.77 $10.68 $10.77 $10.77 3,771
2023-12-22 $10.72 $10.72 $10.71 $10.71 $10.71 734
2023-12-21 $10.65 $10.68 $10.63 $10.68 $10.68 2,883
2023-12-20 $10.50 $10.50 $10.48 $10.48 $10.48 987
2023-12-19 $10.62 $10.62 $10.62 $10.62 $10.62 70
2023-12-18 $10.54 $10.56 $10.51 $10.56 $10.56 1,894
2023-12-15 $10.62 $10.62 $10.62 $10.62 $10.62 72
2023-12-14 $10.77 $10.82 $10.77 $10.79 $10.79 1,827
2023-12-13 $10.57 $10.57 $10.57 $10.57 $10.57 30
2023-12-12 $10.42 $10.42 $10.42 $10.42 $10.42 68
2023-12-11 $10.48 $10.50 $10.46 $10.50 $10.50 11,881
2023-12-08 $10.55 $10.55 $10.55 $10.55 $10.55 433
2023-12-07 $10.54 $10.54 $10.54 $10.54 $10.54 2,507
2023-12-06 $10.63 $10.63 $10.50 $10.50 $10.50 571
2023-12-05 $10.50 $10.50 $10.48 $10.48 $10.48 620
2023-12-04 $10.42 $10.51 $10.42 $10.51 $10.51 1,539
2023-12-01 $10.53 $10.53 $10.53 $10.53 $10.53 117
2023-11-30 $10.40 $10.46 $10.40 $10.46 $10.46 935
2023-11-29 $10.54 $10.54 $10.52 $10.52 $10.52 562
2023-11-28 $10.49 $10.49 $10.48 $10.49 $10.49 3,236
2023-11-27 $10.34 $10.38 $10.34 $10.38 $10.38 1,354
2023-11-24 $10.31 $10.31 $10.31 $10.31 $10.31 76
2023-11-22 $10.20 $10.21 $10.20 $10.21 $10.21 149
2023-11-21 $10.25 $10.25 $10.22 $10.22 $10.22 301
2023-11-20 $10.30 $10.31 $10.29 $10.30 $10.30 5,161
2023-11-17 $10.21 $10.21 $10.21 $10.21 $10.21 992
2023-11-16 $10.14 $10.14 $10.14 $10.14 $10.14 147
2023-11-15 $10.17 $10.17 $10.15 $10.15 $10.15 1,075
2023-11-14 $10.26 $10.26 $10.26 $10.26 $10.26 29
2023-11-13 $10.03 $10.03 $10.03 $10.03 $10.03 45
2023-11-10 $9.92 $9.99 $9.92 $9.98 $9.98 14,503
2023-11-09 $9.98 $10.01 $9.95 $9.95 $9.95 4,247
2023-11-08 $9.95 $9.96 $9.95 $9.95 $9.95 525
2023-11-07 $9.95 $9.95 $9.91 $9.91 $9.91 7,944
2023-11-06 $10.17 $10.17 $10.13 $10.13 $10.13 3,587
2023-11-03 $10.08 $10.15 $10.08 $10.15 $10.15 999
2023-11-02 $9.99 $9.99 $9.94 $9.97 $9.97 5,450
2023-11-01 $9.74 $9.80 $9.74 $9.78 $9.78 3,216
2023-10-31 $9.70 $9.74 $9.70 $9.71 $9.71 753
2023-10-30 $9.62 $9.69 $9.62 $9.69 $9.69 10,759
2023-10-27 $9.63 $9.63 $9.56 $9.58 $9.58 4,648
2023-10-26 $9.57 $9.58 $9.55 $9.55 $9.55 815
2023-10-25 $9.30 $9.30 $9.30 $9.30 $9.30 27
2023-10-24 $9.40 $9.40 $9.40 $9.40 $9.40 462
2023-10-23 $9.39 $9.39 $9.31 $9.39 $9.39 6,970
2023-10-20 $9.31 $9.36 $9.31 $9.34 $9.34 2,999
2023-10-19 $9.41 $9.41 $9.40 $9.40 $9.40 3,231
2023-10-18 $9.46 $9.48 $9.42 $9.42 $9.42 1,912
2023-10-17 $9.39 $9.48 $9.39 $9.44 $9.44 9,809
2023-10-16 $9.39 $9.40 $9.38 $9.40 $9.40 2,379
2023-10-13 $9.31 $9.31 $9.23 $9.25 $9.25 2,275
2023-10-12 $9.39 $9.40 $9.33 $9.35 $9.35 11,189
2023-10-11 $9.58 $9.58 $9.53 $9.56 $9.56 1,256
2023-10-10 $9.38 $9.39 $9.38 $9.39 $9.39 182
2023-10-09 $9.15 $9.21 $9.15 $9.21 $9.21 371
2023-10-06 $9.19 $9.19 $9.19 $9.19 $9.19 22
2023-10-05 $9.17 $9.17 $9.17 $9.17 $9.17 152
2023-10-04 $9.10 $9.10 $9.10 $9.10 $9.10 53
2023-10-03 $9.15 $9.17 $9.15 $9.17 $9.17 2,335
2023-10-02 $9.44 $9.44 $9.43 $9.43 $9.43 170
2023-09-29 $9.57 $9.57 $9.56 $9.56 $9.56 537
2023-09-28 $9.49 $9.51 $9.48 $9.48 $9.48 1,669
2023-09-27 $9.48 $9.49 $9.48 $9.49 $9.49 334
2023-09-26 $9.62 $9.62 $9.62 $9.62 $9.62 12
2023-09-25 $9.69 $9.69 $9.65 $9.65 $9.65 612
2023-09-22 $9.80 $9.80 $9.80 $9.80 $9.80 254
2023-09-21 $9.83 $9.84 $9.80 $9.80 $9.80 15,136
2023-09-20 $9.87 $9.87 $9.87 $9.87 $9.87 180
2023-09-19 $9.81 $9.85 $9.81 $9.83 $9.83 7,962
2023-09-18 $9.80 $9.81 $9.80 $9.81 $9.81 2,324
2023-09-15 $9.91 $9.91 $9.91 $9.91 $9.91 168
2023-09-14 $9.97 $9.97 $9.97 $9.97 $9.97 55
2023-09-13 $9.87 $9.87 $9.87 $9.87 $9.87 94
2023-09-12 $9.89 $9.89 $9.89 $9.89 $9.89 21
2023-09-11 $9.96 $9.97 $9.96 $9.97 $9.97 265
2023-09-08 $9.89 $9.89 $9.89 $9.89 $9.89 25
2023-09-07 $9.84 $9.84 $9.81 $9.81 $9.81 298
2023-09-06 $9.90 $9.90 $9.88 $9.88 $9.88 306
2023-09-05 $9.90 $9.92 $9.90 $9.91 $9.91 1,402
2023-09-01 $10.15 $10.15 $10.09 $10.09 $10.09 188
2023-08-31 $10.21 $10.21 $10.19 $10.19 $10.19 673
2023-08-30 $10.28 $10.30 $10.28 $10.30 $10.30 164
2023-08-29 $10.28 $10.34 $10.28 $10.34 $10.34 889
2023-08-28 $10.20 $10.20 $10.14 $10.14 $10.14 35,422
2023-08-25 $10.08 $10.15 $10.08 $10.13 $10.13 2,845
2023-08-24 $10.00 $10.04 $10.00 $10.00 $10.00 4,629
2023-08-23 $9.97 $10.03 $9.97 $10.03 $10.03 627
2023-08-22 $9.95 $9.95 $9.95 $9.95 $9.95 45
2023-08-21 $9.94 $10.01 $9.94 $10.01 $10.01 462
2023-08-18 $9.93 $9.97 $9.90 $9.97 $9.97 347
2023-08-17 $10.01 $10.01 $9.97 $9.97 $9.97 365
2023-08-16 $10.05 $10.08 $10.02 $10.02 $10.02 1,843
2023-08-15 $10.09 $10.09 $10.09 $10.09 $10.09 126
2023-08-14 $10.07 $10.13 $10.07 $10.13 $10.13 2,786
2023-08-11 $10.19 $10.19 $10.19 $10.19 $10.19 158
2023-08-10 $10.34 $10.34 $10.29 $10.29 $10.29 2,004
2023-08-09 $10.29 $10.29 $10.24 $10.25 $10.25 1,114
2023-08-08 $10.29 $10.29 $10.28 $10.28 $10.28 885
2023-08-07 $10.23 $10.26 $10.20 $10.26 $10.26 2,336
2023-08-04 $10.20 $10.25 $10.18 $10.18 $10.18 1,363
2023-08-03 $10.15 $10.17 $10.15 $10.17 $10.17 688
2023-08-02 $10.21 $10.21 $10.14 $10.16 $10.16 5,252
2023-08-01 $10.38 $10.38 $10.32 $10.36 $10.36 32,051
2023-07-31 $10.53 $10.56 $10.47 $10.50 $10.50 5,644
2023-07-28 $10.60 $10.60 $10.56 $10.56 $10.56 931
2023-07-27 $10.62 $10.63 $10.52 $10.54 $10.54 2,731
2023-07-26 $10.76 $10.89 $10.76 $10.87 $10.87 2,953
2023-07-25 $10.65 $10.72 $10.65 $10.65 $10.65 7,113
2023-07-24 $10.70 $10.71 $10.70 $10.71 $10.71 814
2023-07-21 $10.72 $10.73 $10.72 $10.73 $10.73 24,246
2023-07-20 $10.75 $10.75 $10.70 $10.70 $10.70 2,027
2023-07-19 $10.71 $10.72 $10.69 $10.69 $10.69 293
2023-07-18 $10.64 $10.65 $10.64 $10.65 $10.65 631
2023-07-17 $10.64 $10.69 $10.64 $10.69 $10.69 566
2023-07-14 $10.67 $10.67 $10.63 $10.63 $10.63 1,000
2023-07-13 $10.71 $10.76 $10.70 $10.72 $10.72 7,949
2023-07-12 $10.53 $10.60 $10.52 $10.54 $10.54 3,650
2023-07-11 $10.38 $10.40 $10.35 $10.40 $10.40 714
2023-07-10 $10.35 $10.37 $10.32 $10.35 $10.35 3,798
2023-07-07 $10.29 $10.29 $10.28 $10.28 $10.28 2,259
2023-07-06 $10.25 $10.25 $10.20 $10.23 $10.23 2,092
2023-07-05 $10.35 $10.35 $10.30 $10.30 $10.30 421
2023-07-03 $10.37 $10.39 $10.35 $10.39 $10.39 977
2023-06-30 $10.26 $10.27 $10.23 $10.27 $10.27 27,568
2023-06-29 $10.23 $10.23 $10.22 $10.22 $10.22 222
2023-06-28 $10.71 $10.71 $10.69 $10.69 $10.31 173
2023-06-27 $10.75 $10.75 $10.75 $10.75 $10.37 25
2023-06-26 $10.64 $10.64 $10.64 $10.64 $10.27 27
2023-06-23 $10.59 $10.59 $10.56 $10.56 $10.19 535
2023-06-22 $10.68 $10.69 $10.68 $10.69 $10.31 960
2023-06-21 $10.78 $10.78 $10.78 $10.78 $10.40 76
2023-06-20 $10.82 $10.87 $10.82 $10.85 $10.47 8,620
2023-06-16 $10.94 $10.99 $10.93 $10.93 $10.93 2,863
2023-06-15 $10.84 $10.94 $10.84 $10.93 $10.93 667
2023-06-14 $10.67 $10.68 $10.67 $10.68 $10.68 108
2023-06-13 $10.65 $10.70 $10.65 $10.68 $10.68 755
2023-06-12 $10.66 $10.66 $10.59 $10.59 $10.59 1,539
2023-06-09 $10.61 $10.61 $10.55 $10.55 $10.55 550
2023-06-08 $10.60 $10.60 $10.58 $10.58 $10.58 148
2023-06-07 $10.41 $10.41 $10.41 $10.41 $10.41 24
2023-06-06 $10.45 $10.45 $10.45 $10.45 $10.45 7
2023-06-05 $10.38 $10.40 $10.38 $10.40 $10.40 206
2023-06-02 $10.43 $10.45 $10.43 $10.45 $10.45 167
2023-06-01 $10.26 $10.33 $10.24 $10.33 $10.33 52,524
2023-05-31 $10.14 $10.15 $10.14 $10.15 $10.15 268
2023-05-30 $10.27 $10.27 $10.24 $10.24 $10.24 104
2023-05-26 $10.28 $10.29 $10.28 $10.29 $10.29 277
2023-05-25 $10.34 $10.36 $10.30 $10.36 $10.36 44,596
2023-05-24 $10.50 $10.50 $10.46 $10.50 $10.50 3,214
2023-05-23 $10.58 $10.58 $10.58 $10.58 $10.58 461
2023-05-22 $10.65 $10.65 $10.61 $10.61 $10.61 610
2023-05-19 $10.69 $10.69 $10.69 $10.69 $10.69 286
2023-05-18 $10.75 $10.75 $10.62 $10.63 $10.63 8,726
2023-05-17 $10.79 $10.82 $10.78 $10.82 $10.82 6,542
2023-05-16 $10.87 $10.88 $10.87 $10.88 $10.88 2,370
2023-05-15 $10.91 $10.91 $10.91 $10.91 $10.91 322
2023-05-12 $10.78 $10.80 $10.77 $10.79 $10.79 927
2023-05-11 $10.80 $10.81 $10.79 $10.79 $10.79 452
2023-05-10 $10.87 $10.90 $10.86 $10.90 $10.90 10,178
2023-05-09 $10.87 $10.87 $10.87 $10.87 $10.87 39
2023-05-08 $10.96 $10.96 $10.93 $10.94 $10.94 331
2023-05-05 $10.86 $10.94 $10.86 $10.94 $10.94 15,875
2023-05-04 $10.93 $10.93 $10.93 $10.93 $10.93 993
2023-05-03 $10.87 $10.87 $10.82 $10.82 $10.82 11,467
2023-05-02 $10.90 $10.93 $10.90 $10.91 $10.91 6,741
2023-05-01 $11.12 $11.12 $10.98 $11.10 $11.10 227,422
2023-04-28 $10.98 $11.10 $10.98 $11.05 $11.05 21,376
2023-04-27 $11.08 $11.10 $11.08 $11.10 $11.10 4,895
2023-04-26 $11.03 $11.04 $10.99 $10.99 $10.99 1,408
2023-04-25 $10.99 $11.01 $10.90 $10.90 $10.90 6,347
2023-04-24 $10.97 $11.07 $10.97 $11.07 $11.07 453
2023-04-21 $11.00 $11.05 $10.94 $11.02 $11.02 3,246
2023-04-20 $10.96 $10.99 $10.92 $10.97 $10.97 3,160
2023-04-19 $10.98 $11.04 $10.98 $11.04 $11.04 412
2023-04-18 $10.96 $10.96 $10.93 $10.93 $10.93 138
2023-04-17 $11.00 $11.00 $10.90 $10.92 $10.92 9,858
2023-04-14 $10.94 $10.94 $10.94 $10.94 $10.94 73
2023-04-13 $11.09 $11.09 $11.09 $11.09 $11.09 100
2023-04-12 $11.01 $11.11 $10.97 $11.00 $11.00 10,942
2023-04-11 $10.89 $10.89 $10.84 $10.89 $10.89 39,837
2023-04-10 $10.99 $10.99 $10.84 $10.96 $10.96 2,966
2023-04-06 $10.91 $10.93 $10.91 $10.93 $10.93 328
2023-04-05 $10.86 $10.86 $10.82 $10.85 $10.85 1,383
2023-04-04 $10.80 $10.80 $10.80 $10.80 $10.80 601
2023-04-03 $10.77 $10.86 $10.75 $10.83 $10.83 649,866
2023-03-31 $10.74 $10.77 $10.50 $10.50 $10.50 5,645
2023-03-30 $10.69 $10.72 $10.69 $10.72 $10.72 2,025
2023-03-29 $10.48 $10.52 $10.44 $10.52 $10.52 2,068
2023-03-28 $10.40 $10.40 $10.37 $10.37 $10.37 357
2023-03-27 $10.27 $10.32 $10.27 $10.32 $10.32 424
2023-03-24 $10.14 $10.27 $10.14 $10.27 $10.27 1,266
2023-03-23 $10.48 $10.48 $10.34 $10.36 $10.36 10,198
2023-03-22 $10.43 $10.43 $10.34 $10.34 $10.34 6,348
2023-03-21 $10.44 $10.46 $10.44 $10.45 $10.45 402
2023-03-20 $10.20 $10.31 $10.20 $10.29 $10.29 809
2023-03-17 $10.18 $10.18 $10.18 $10.18 $10.18 232
2023-03-16 $10.16 $10.38 $10.16 $10.38 $10.38 4,351
2023-03-15 $10.18 $10.29 $10.18 $10.28 $10.28 9,136
2023-03-14 $10.46 $10.55 $10.46 $10.55 $10.55 2,522
2023-03-13 $10.30 $10.41 $10.30 $10.35 $10.35 6,511
2023-03-10 $10.49 $10.49 $10.37 $10.37 $10.37 37,571
2023-03-09 $10.41 $10.45 $10.37 $10.37 $10.37 10,790
2023-03-08 $10.36 $10.45 $10.36 $10.42 $10.42 2,193
2023-03-07 $10.55 $10.55 $10.43 $10.43 $10.43 1,237
2023-03-06 $10.57 $10.58 $10.51 $10.56 $10.56 1,100
2023-03-03 $10.54 $10.65 $10.52 $10.65 $10.65 8,415
2023-03-02 $10.38 $10.45 $10.31 $10.45 $10.45 138,414
2023-03-01 $10.37 $10.42 $10.37 $10.39 $10.39 499
2023-02-28 $10.51 $10.51 $10.38 $10.40 $10.40 758
2023-02-27 $10.35 $10.44 $10.35 $10.43 $10.43 20,610
2023-02-24 $10.34 $10.35 $10.31 $10.31 $10.31 1,492
2023-02-23 $10.39 $10.39 $10.35 $10.35 $10.35 832
2023-02-22 $10.32 $10.34 $10.26 $10.27 $10.27 11,329
2023-02-21 $10.60 $10.61 $10.53 $10.54 $10.54 6,896
2023-02-17 $10.49 $10.57 $10.49 $10.57 $10.57 42,088
2023-02-16 $10.50 $10.50 $10.41 $10.41 $10.41 1,580
2023-02-15 $10.36 $10.45 $10.35 $10.43 $10.43 21,900
2023-02-14 $10.35 $10.38 $10.35 $10.37 $10.37 8,030
2023-02-13 $10.38 $10.39 $10.35 $10.35 $10.35 2,316
2023-02-10 $10.32 $10.38 $10.31 $10.36 $10.36 1,502
2023-02-09 $10.46 $10.46 $10.34 $10.34 $10.34 712
2023-02-08 $10.41 $10.41 $10.39 $10.39 $10.39 356
2023-02-07 $10.32 $10.44 $10.29 $10.44 $10.44 3,780
2023-02-06 $10.37 $10.40 $10.36 $10.38 $10.38 3,947
2023-02-03 $10.46 $10.46 $10.43 $10.43 $10.43 719
2023-02-02 $10.61 $10.64 $10.60 $10.60 $10.60 2,884
2023-02-01 $10.50 $10.64 $10.31 $10.63 $10.63 662,975
2023-01-31 $10.36 $10.41 $10.35 $10.41 $10.41 3,226
2023-01-30 $10.41 $10.43 $10.35 $10.35 $10.35 2,273
2023-01-27 $10.57 $10.57 $10.54 $10.56 $10.56 2,179
2023-01-26 $10.63 $10.64 $10.61 $10.64 $10.64 1,710
2023-01-25 $10.57 $10.58 $10.57 $10.58 $10.58 210
2023-01-24 $10.55 $10.60 $10.55 $10.59 $10.59 2,080
2023-01-23 $10.59 $10.65 $10.59 $10.65 $10.65 15,810
2023-01-20 $10.49 $10.54 $10.36 $10.54 $10.54 116,383
2023-01-19 $10.45 $10.47 $10.45 $10.47 $10.47 580
2023-01-18 $10.59 $10.61 $10.51 $10.51 $10.51 4,204
2023-01-17 $10.64 $10.64 $10.60 $10.63 $10.63 47,618
2023-01-13 $10.70 $10.73 $10.70 $10.73 $10.73 2,380
2023-01-12 $10.71 $10.77 $10.71 $10.75 $10.75 1,109
2023-01-11 $10.51 $10.59 $10.48 $10.58 $10.58 5,213
2023-01-10 $10.40 $10.43 $10.36 $10.43 $10.43 2,095
2023-01-09 $10.36 $10.36 $10.30 $10.32 $10.32 8,781
2023-01-06 $10.17 $10.26 $10.17 $10.26 $10.26 2,263
2023-01-05 $10.17 $10.17 $10.10 $10.12 $10.12 3,002
2023-01-04 $10.21 $10.21 $10.17 $10.19 $10.19 1,961
2023-01-03 $10.18 $10.18 $10.08 $10.12 $10.12 1,720
2022-12-30 $10.03 $10.07 $10.03 $10.06 $10.06 3,663
2022-12-29 $10.17 $10.20 $10.14 $10.20 $10.20 2,221
2022-12-28 $10.10 $10.11 $10.04 $10.04 $9.98 1,644
2022-12-27 $10.13 $10.13 $10.11 $10.13 $10.07 1,423
2022-12-23 $10.16 $10.16 $10.16 $10.16 $10.10 141
2022-12-22 $10.08 $10.13 $10.08 $10.13 $10.07 565
2022-12-21 $10.10 $10.15 $10.10 $10.14 $10.14 1,290
2022-12-20 $10.11 $10.14 $10.09 $10.10 $10.10 806
2022-12-19 $10.12 $10.16 $10.05 $10.05 $10.05 7,161
2022-12-16 $10.00 $10.05 $10.00 $10.05 $10.05 1,486
2022-12-15 $10.15 $10.19 $10.15 $10.15 $10.15 1,805
2022-12-14 $10.32 $10.33 $10.27 $10.31 $10.31 3,237
2022-12-13 $10.36 $10.37 $10.23 $10.26 $10.26 18,173
2022-12-12 $10.17 $10.22 $10.14 $10.22 $10.22 73,296
2022-12-09 $10.07 $10.12 $10.04 $10.06 $10.06 5,953
2022-12-08 $10.05 $10.10 $10.05 $10.08 $10.08 6,068
2022-12-07 $10.12 $10.18 $10.09 $10.13 $10.13 20,782
2022-12-06 $10.20 $10.23 $10.10 $10.16 $10.16 1,309
2022-12-05 $10.24 $10.24 $10.14 $10.14 $10.14 821
2022-12-02 $10.22 $10.22 $10.22 $10.22 $10.22 567
2022-12-01 $10.36 $10.39 $10.22 $10.30 $10.30 56,754
2022-11-30 $10.14 $10.14 $10.08 $10.14 $10.14 707
2022-11-29 $9.92 $9.98 $9.92 $9.93 $9.93 8,384
2022-11-28 $9.96 $9.96 $9.87 $9.87 $9.87 4,001
2022-11-25 $10.07 $10.07 $10.06 $10.06 $10.06 580
2022-11-23 $10.06 $10.06 $10.06 $10.06 $10.06 169
2022-11-22 $9.93 $9.93 $9.93 $9.93 $9.93 613
2022-11-21 $9.84 $9.84 $9.78 $9.81 $9.81 2,148
2022-11-18 $9.83 $9.90 $9.83 $9.90 $9.90 1,722
2022-11-17 $9.82 $9.90 $9.78 $9.90 $9.90 1,929
2022-11-16 $9.93 $9.95 $9.90 $9.93 $9.93 3,534
2022-11-15 $9.95 $9.95 $9.88 $9.88 $9.88 834
2022-11-14 $9.82 $9.88 $9.82 $9.88 $9.88 438
2022-11-11 $9.81 $9.82 $9.81 $9.81 $9.81 499
2022-11-10 $9.73 $9.86 $9.73 $9.82 $9.82 6,327
2022-11-09 $9.57 $9.57 $9.46 $9.46 $9.46 2,562
2022-11-08 $9.43 $9.56 $9.42 $9.54 $9.54 4,312
2022-11-07 $9.43 $9.46 $9.42 $9.46 $9.46 23,782
2022-11-04 $9.38 $9.38 $9.36 $9.37 $9.37 1,394
2022-11-03 $9.15 $9.19 $9.15 $9.19 $9.19 942
2022-11-02 $9.34 $9.34 $9.26 $9.26 $9.26 318
2022-11-01 $9.44 $9.48 $9.40 $9.48 $9.48 5,416
2022-10-31 $9.35 $9.35 $9.33 $9.33 $9.33 378
2022-10-28 $9.33 $9.38 $9.31 $9.38 $9.38 3,854
2022-10-27 $9.48 $9.48 $9.39 $9.39 $9.39 483
2022-10-26 $9.53 $9.53 $9.46 $9.50 $9.50 1,019
2022-10-25 $9.23 $9.30 $9.23 $9.29 $9.29 3,585
2022-10-24 $9.01 $9.06 $9.01 $9.06 $9.06 6,104
2022-10-21 $8.81 $8.99 $8.81 $8.99 $8.99 8,629
2022-10-20 $8.87 $8.92 $8.78 $8.83 $8.83 2,989
2022-10-19 $8.80 $8.81 $8.75 $8.81 $8.81 352,227
2022-10-18 $8.84 $8.91 $8.84 $8.88 $8.88 1,055
2022-10-17 $8.79 $8.83 $8.79 $8.81 $8.81 626
2022-10-14 $8.64 $8.64 $8.55 $8.58 $8.58 2,115
2022-10-13 $8.41 $8.56 $8.41 $8.56 $8.56 565
2022-10-12 $8.40 $8.40 $8.35 $8.37 $8.37 875
2022-10-11 $8.57 $8.57 $8.51 $8.54 $8.54 2,959
2022-10-10 $8.68 $8.72 $8.61 $8.68 $8.68 831
2022-10-07 $8.80 $8.81 $8.74 $8.75 $8.75 2,894
2022-10-06 $8.91 $8.91 $8.91 $8.91 $8.91 5
2022-10-05 $9.10 $9.15 $9.09 $9.15 $9.15 433
2022-10-04 $9.26 $9.35 $9.26 $9.29 $9.29 3,698
2022-10-03 $8.93 $9.03 $8.93 $9.03 $9.03 3,082
2022-09-30 $8.74 $8.74 $8.71 $8.71 $8.71 970
2022-09-29 $8.80 $8.80 $8.80 $8.80 $8.80 146
2022-09-28 $8.69 $8.92 $8.69 $8.91 $8.91 1,930
2022-09-27 $8.82 $8.90 $8.71 $8.74 $8.74 3,415
2022-09-26 $8.84 $8.89 $8.76 $8.78 $8.78 2,080
2022-09-23 $9.01 $9.03 $8.98 $9.03 $9.03 18,384
2022-09-22 $9.51 $9.51 $9.41 $9.48 $9.48 1,353
2022-09-21 $9.72 $9.72 $9.64 $9.64 $9.64 745
2022-09-20 $9.72 $9.74 $9.65 $9.74 $9.74 888
2022-09-19 $9.82 $9.94 $9.82 $9.94 $9.94 1,423
2022-09-16 $9.92 $10.02 $9.92 $10.01 $10.01 689
2022-09-15 $10.00 $10.00 $9.92 $9.96 $9.96 4,902
2022-09-14 $10.04 $10.13 $9.97 $10.03 $10.03 53,019
2022-09-13 $10.24 $10.24 $10.08 $10.08 $10.08 641
2022-09-12 $10.36 $10.41 $10.33 $10.34 $10.34 1,548
2022-09-09 $10.18 $10.25 $10.18 $10.25 $10.25 324
2022-09-08 $10.00 $10.10 $10.00 $10.10 $10.10 503
2022-09-07 $10.05 $10.12 $10.05 $10.12 $10.12 1,812
2022-09-06 $9.95 $9.95 $9.89 $9.89 $9.89 2,535
2022-09-02 $10.10 $10.10 $9.78 $9.78 $9.78 5,572
2022-09-01 $10.09 $10.23 $10.00 $10.22 $10.22 715,489
2022-08-31 $10.18 $10.18 $10.10 $10.10 $10.10 1,780
2022-08-30 $10.23 $10.23 $10.21 $10.21 $10.21 325
2022-08-29 $10.37 $10.42 $10.37 $10.39 $10.39 1,347
2022-08-26 $10.62 $10.62 $10.46 $10.48 $10.48 1,009
2022-08-25 $10.60 $10.69 $10.60 $10.69 $10.69 600
2022-08-24 $10.60 $10.63 $10.59 $10.60 $10.60 1,141
2022-08-23 $10.67 $10.67 $10.58 $10.62 $10.62 890
2022-08-22 $10.57 $10.67 $10.57 $10.60 $10.60 485
2022-08-19 $10.69 $10.72 $10.68 $10.69 $10.69 7,504
2022-08-18 $10.85 $10.85 $10.74 $10.77 $10.77 689
2022-08-17 $10.94 $10.96 $10.91 $10.93 $10.93 1,930
2022-08-16 $10.85 $10.87 $10.85 $10.87 $10.87 332
2022-08-15 $10.72 $10.77 $10.72 $10.76 $10.76 75,305
2022-08-12 $10.75 $10.79 $10.70 $10.79 $10.79 774
2022-08-11 $10.94 $10.94 $10.87 $10.87 $10.87 1,206
2022-08-10 $10.92 $10.93 $10.84 $10.92 $10.92 2,096
2022-08-09 $10.87 $10.87 $10.84 $10.84 $10.84 904
2022-08-08 $10.72 $10.72 $10.67 $10.67 $10.67 594
2022-08-05 $10.52 $10.57 $10.52 $10.57 $10.57 278,687
2022-08-04 $10.50 $10.50 $10.50 $10.50 $10.50 65
2022-08-03 $10.42 $10.42 $10.42 $10.42 $10.42 245
2022-08-02 $10.46 $10.51 $10.43 $10.43 $10.43 4,403
2022-08-01 $10.57 $10.60 $10.54 $10.60 $10.60 1,931
2022-07-29 $10.41 $10.63 $10.41 $10.63 $10.63 4,030
2022-07-28 $10.59 $10.72 $10.58 $10.72 $10.72 123,140
2022-07-27 $10.38 $10.56 $10.38 $10.56 $10.56 611
2022-07-26 $10.29 $10.29 $10.27 $10.27 $10.27 389
2022-07-25 $10.26 $10.38 $10.26 $10.38 $10.38 2,579
2022-07-22 $10.31 $10.31 $10.21 $10.21 $10.21 658
2022-07-21 $10.06 $10.11 $10.06 $10.11 $10.11 3,383
2022-07-20 $10.16 $10.16 $10.16 $10.16 $10.16 29
2022-07-19 $10.31 $10.31 $10.24 $10.26 $10.26 28,869
2022-07-18 $10.22 $10.26 $10.12 $10.12 $10.12 5,621
2022-07-15 $10.00 $10.12 $10.00 $10.11 $10.11 4,878
2022-07-14 $9.72 $9.87 $9.72 $9.86 $9.86 7,019
2022-07-13 $10.09 $10.12 $10.06 $10.06 $10.06 1,311
2022-07-12 $10.20 $10.20 $10.07 $10.07 $10.07 2,999
2022-07-11 $10.27 $10.29 $10.19 $10.22 $10.22 1,720
2022-07-08 $10.23 $10.40 $10.22 $10.33 $10.33 116,869
2022-07-07 $10.12 $10.23 $10.12 $10.20 $10.20 58,530
2022-07-06 $10.08 $10.17 $10.08 $10.11 $10.11 2,190
2022-07-05 $10.21 $10.27 $10.05 $10.27 $10.27 2,444
2022-07-01 $10.48 $10.65 $10.48 $10.65 $10.65 2,006
2022-06-30 $10.53 $10.53 $10.44 $10.44 $10.44 934
2022-06-29 $10.81 $10.81 $10.52 $10.52 $10.52 1,211
2022-06-28 $10.92 $10.99 $10.90 $10.90 $10.62 2,512
2022-06-27 $10.80 $10.86 $10.76 $10.76 $10.49 3,648
2022-06-24 $10.64 $10.82 $10.64 $10.82 $10.55 1,412
2022-06-23 $10.58 $10.63 $10.51 $10.63 $10.36 671
2022-06-22 $10.51 $10.56 $10.51 $10.55 $10.28 5,130
2022-06-21 $10.64 $10.68 $10.61 $10.61 $10.35 72,093
2022-06-17 $10.54 $10.55 $10.52 $10.52 $10.26 627
2022-06-16 $10.51 $10.52 $10.51 $10.52 $10.25 531
2022-06-15 $10.52 $10.68 $10.52 $10.65 $10.38 1,524
2022-06-14 $10.55 $10.55 $10.48 $10.52 $10.25 1,398
2022-06-13 $10.70 $10.70 $10.60 $10.60 $10.33 1,729
2022-06-10 $10.96 $10.97 $10.86 $10.94 $10.66 3,919
2022-06-09 $11.38 $11.38 $11.25 $11.25 $10.96 1,523
2022-06-08 $11.39 $11.39 $11.37 $11.37 $11.08 532
2022-06-07 $11.59 $11.59 $11.54 $11.56 $11.26 704
2022-06-06 $11.39 $11.39 $11.34 $11.35 $11.06 2,115
2022-06-03 $11.30 $11.34 $11.29 $11.34 $11.05 2,643
2022-06-02 $11.24 $11.33 $11.18 $11.33 $11.04 2,705
2022-06-01 $11.40 $11.40 $11.14 $11.19 $10.91 5,322
2022-05-31 $11.34 $11.37 $11.34 $11.35 $11.06 1,008
2022-05-27 $11.34 $11.34 $11.34 $11.34 $11.05 110
2022-05-26 $11.40 $11.40 $11.38 $11.38 $11.09 408
2022-05-25 $11.19 $11.29 $11.18 $11.23 $10.95 2,467
2022-05-24 $11.15 $11.23 $11.15 $11.18 $10.90 2,501
2022-05-23 $11.05 $11.08 $11.03 $11.03 $10.75 2,488
2022-05-20 $10.75 $10.75 $10.72 $10.72 $10.45 935
2022-05-19 $10.67 $10.82 $10.67 $10.76 $10.49 13,179
2022-05-18 $10.39 $10.39 $10.39 $10.39 $10.13 185
2022-05-17 $10.54 $10.62 $10.53 $10.61 $10.34 883
2022-05-16 $10.34 $10.37 $10.32 $10.32 $10.05 1,229
2022-05-13 $10.10 $10.14 $10.10 $10.14 $9.88 337
2022-05-12 $10.04 $10.04 $9.97 $10.01 $9.75 1,656
2022-05-11 $10.30 $10.30 $10.18 $10.18 $9.92 879
2022-05-10 $10.40 $10.40 $10.28 $10.31 $10.05 450
2022-05-09 $10.34 $10.34 $10.22 $10.22 $9.96 400
2022-05-06 $10.60 $10.60 $10.38 $10.44 $10.17 7,035
2022-05-05 $10.52 $10.52 $10.34 $10.40 $10.14 3,499
2022-05-04 $10.39 $10.70 $10.39 $10.70 $10.43 7,193
2022-05-03 $10.47 $10.47 $10.41 $10.45 $10.18 4,029
2022-05-02 $10.35 $10.48 $10.35 $10.41 $10.15 2,078
2022-04-29 $10.59 $10.59 $10.39 $10.39 $10.13 17,845
2022-04-28 $10.55 $10.64 $10.55 $10.63 $10.36 320
2022-04-27 $10.52 $10.52 $10.52 $10.52 $10.25 153
2022-04-26 $10.68 $10.68 $10.47 $10.47 $10.20 2,707
2022-04-25 $10.73 $10.87 $10.73 $10.87 $10.59 4,668
2022-04-22 $10.80 $10.80 $10.77 $10.80 $10.53 570
2022-04-21 $10.88 $10.88 $10.77 $10.77 $10.50 6,344
2022-04-20 $11.10 $11.13 $11.10 $11.10 $10.82 7,149
2022-04-19 $11.08 $11.08 $11.08 $11.08 $10.80 190
2022-04-18 $11.03 $11.07 $10.97 $10.97 $10.69 4,260
2022-04-14 $11.02 $11.02 $11.02 $11.02 $10.74 12
2022-04-13 $11.09 $11.11 $11.09 $11.11 $10.82 193
2022-04-12 $11.07 $11.08 $10.99 $11.02 $10.74 1,523
2022-04-11 $11.13 $11.17 $11.13 $11.13 $10.85 5,003
2022-04-08 $11.13 $11.13 $11.10 $11.10 $10.82 326
2022-04-07 $11.15 $11.18 $11.14 $11.18 $10.90 1,305
2022-04-06 $11.11 $11.11 $11.04 $11.09 $10.81 2,759
2022-04-05 $11.18 $11.21 $11.14 $11.15 $10.86 13,800
2022-04-04 $11.08 $11.08 $11.04 $11.04 $10.76 2,111
2022-04-01 $11.08 $11.08 $11.02 $11.06 $10.78 1,703
2022-03-31 $11.22 $11.22 $11.08 $11.08 $10.80 2,376
2022-03-30 $11.11 $11.24 $11.11 $11.20 $10.92 12,535
2022-03-29 $11.00 $11.03 $10.98 $11.03 $10.75 2,347
2022-03-28 $10.88 $10.95 $10.81 $10.95 $10.67 15,174
2022-03-25 $10.68 $10.76 $10.68 $10.76 $10.49 8,810
2022-03-24 $10.62 $10.72 $10.62 $10.72 $10.45 24,608
2022-03-23 $10.68 $10.68 $10.57 $10.59 $10.32 7,823
2022-03-22 $10.67 $10.80 $10.67 $10.80 $10.52 20,670
2022-03-21 $10.61 $10.61 $10.51 $10.51 $10.24 1,817
2022-03-18 $10.60 $10.60 $10.60 $10.60 $10.33 22
2022-03-17 $10.49 $10.60 $10.49 $10.56 $10.29 19,174
2022-03-16 $10.41 $10.42 $10.41 $10.42 $10.15 283
2022-03-15 $10.24 $10.24 $10.24 $10.24 $9.98 913
2022-03-14 $10.21 $10.21 $10.21 $10.21 $9.95 111
2022-03-11 $10.15 $10.18 $10.15 $10.16 $9.90 1,835
2022-03-10 $10.17 $10.22 $10.17 $10.22 $9.96 1,696
2022-03-09 $10.45 $10.51 $10.42 $10.42 $10.15 1,092
2022-03-08 $10.04 $10.29 $10.04 $10.08 $9.82 15,433
2022-03-07 $9.88 $9.91 $9.70 $9.77 $9.52 13,734
2022-03-04 $9.82 $9.83 $9.72 $9.83 $9.58 2,306
2022-03-03 $10.21 $10.21 $10.09 $10.09 $9.83 428
2022-03-02 $10.23 $10.23 $10.22 $10.23 $9.97 1,066
2022-03-01 $10.29 $10.29 $10.21 $10.21 $9.95 1,698
2022-02-28 $10.38 $10.38 $10.36 $10.36 $10.10 598
2022-02-25 $10.27 $10.37 $10.21 $10.36 $10.10 3,896
2022-02-24 $9.64 $10.19 $9.64 $10.19 $9.93 2,100
2022-02-23 $10.03 $10.03 $9.94 $9.94 $9.69 391
2022-02-22 $10.09 $10.09 $10.00 $10.04 $9.79 3,532
2022-02-18 $10.48 $10.48 $10.37 $10.38 $10.11 1,083
2022-02-17 $10.51 $10.57 $10.47 $10.49 $10.22 5,487
2022-02-16 $10.48 $10.53 $10.48 $10.53 $10.26 11,308
2022-02-15 $10.37 $10.50 $10.34 $10.45 $10.19 2,779
2022-02-14 $10.16 $10.16 $10.12 $10.12 $9.86 698
2022-02-11 $10.43 $10.43 $10.16 $10.16 $9.90 7,070
2022-02-10 $10.53 $10.53 $10.53 $10.53 $10.26 244
2022-02-09 $10.71 $10.71 $10.71 $10.71 $10.44 26
2022-02-08 $10.56 $10.61 $10.56 $10.60 $10.33 1,154
2022-02-07 $10.52 $10.52 $10.52 $10.52 $10.25 181
2022-02-04 $10.64 $10.64 $10.64 $10.64 $10.37 12
2022-02-03 $10.53 $10.53 $10.53 $10.53 $10.26 66
2022-02-02 $10.56 $10.56 $10.56 $10.56 $10.29 1,187
2022-02-01 $10.60 $10.60 $10.60 $10.60 $10.33 753
2022-01-31 $10.33 $10.50 $10.33 $10.50 $10.23 714
2022-01-28 $10.28 $10.28 $10.18 $10.25 $9.99 1,644
2022-01-27 $10.27 $10.29 $10.27 $10.28 $10.02 555
2022-01-26 $10.47 $10.48 $10.31 $10.31 $10.05 3,984
2022-01-25 $10.19 $10.25 $10.19 $10.23 $9.97 2,044
2022-01-24 $10.32 $10.44 $10.23 $10.44 $10.18 4,814
2022-01-21 $10.52 $10.53 $10.51 $10.51 $10.24 2,341
2022-01-20 $10.71 $10.72 $10.54 $10.64 $10.37 19,086
2022-01-19 $10.62 $10.67 $10.62 $10.67 $10.40 925
2022-01-18 $10.55 $10.55 $10.55 $10.55 $10.28 861
2022-01-14 $10.81 $10.81 $10.74 $10.76 $10.49 1,598
2022-01-13 $10.91 $10.91 $10.81 $10.81 $10.54 818
2022-01-12 $10.75 $10.88 $10.75 $10.88 $10.60 5,694
2022-01-11 $10.79 $10.79 $10.79 $10.79 $10.52 523
2022-01-10 $10.60 $10.60 $10.60 $10.60 $10.33 286
2022-01-07 $10.68 $10.72 $10.65 $10.65 $10.38 5,093
2022-01-06 $10.69 $10.70 $10.68 $10.68 $10.41 2,346
2022-01-05 $10.91 $10.92 $10.76 $10.76 $10.49 890
2022-01-04 $10.97 $10.97 $10.97 $10.97 $10.69 609
2022-01-03 $11.00 $11.00 $10.98 $10.98 $10.70 3,055
2021-12-31 $10.94 $10.97 $10.92 $10.92 $10.64 1,167
2021-12-30 $10.88 $10.88 $10.87 $10.87 $10.59 1,130
2021-12-29 $10.92 $10.98 $10.92 $10.98 $10.63 1,876
2021-12-28 $10.93 $10.93 $10.90 $10.90 $10.55 914
2021-12-27 $10.92 $10.92 $10.92 $10.92 $10.58 182
2021-12-23 $10.83 $10.86 $10.81 $10.86 $10.51 1,104
2021-12-22 $10.79 $10.79 $10.79 $10.79 $10.45 22
2021-12-21 $10.69 $10.75 $10.69 $10.75 $10.41 1,525
2021-12-20 $10.52 $10.56 $10.51 $10.56 $10.22 1,492
2021-12-17 $10.62 $10.65 $10.62 $10.63 $10.29 1,290
2021-12-16 $10.67 $10.68 $10.67 $10.68 $10.34 494
2021-12-15 $10.59 $10.74 $10.55 $10.74 $10.40 4,602
2021-12-14 $10.61 $10.61 $10.61 $10.61 $10.27 349
2021-12-13 $10.76 $10.77 $10.76 $10.77 $10.43 877
2021-12-10 $10.83 $10.83 $10.83 $10.83 $10.48 33
2021-12-09 $10.91 $10.91 $10.84 $10.84 $10.50 1,966
2021-12-08 $10.95 $10.95 $10.95 $10.95 $10.60 221
2021-12-07 $10.92 $10.96 $10.92 $10.96 $10.62 3,248
2021-12-06 $10.79 $10.86 $10.78 $10.86 $10.51 7,342
2021-12-03 $10.74 $10.74 $10.65 $10.68 $10.34 6,375
2021-12-02 $10.75 $10.78 $10.74 $10.75 $10.41 3,124
2021-12-01 $10.86 $10.86 $10.65 $10.65 $10.31 1,806
2021-11-30 $10.91 $10.91 $10.85 $10.86 $10.51 230
2021-11-29 $10.85 $10.88 $10.85 $10.86 $10.51 3,779
2021-11-26 $10.82 $10.84 $10.81 $10.84 $10.50 1,094
2021-11-24 $10.84 $10.84 $10.84 $10.84 $10.50 243
2021-11-23 $10.80 $10.84 $10.80 $10.84 $10.50 2,044
2021-11-22 $10.84 $10.84 $10.84 $10.84 $10.49 35
2021-11-19 $11.04 $11.04 $10.89 $10.89 $10.54 2,848
2021-11-18 $11.14 $11.14 $11.13 $11.13 $10.78 220
2021-11-17 $11.21 $11.27 $11.21 $11.27 $10.91 307
2021-11-16 $11.23 $11.24 $11.20 $11.20 $10.84 597
2021-11-15 $11.34 $11.37 $11.32 $11.32 $10.96 10,763
2021-11-12 $11.38 $11.38 $11.37 $11.37 $11.01 580
2021-11-11 $11.33 $11.35 $11.33 $11.35 $10.99 312
2021-11-10 $11.43 $11.43 $11.29 $11.30 $10.95 2,225
2021-11-09 $11.38 $11.45 $11.38 $11.38 $11.02 1,849
2021-11-08 $11.27 $11.39 $11.27 $11.38 $11.02 50,552
2021-11-05 $11.39 $11.39 $11.28 $11.35 $10.99 3,487
2021-11-04 $11.51 $11.58 $11.50 $11.53 $11.16 1,473
2021-11-03 $11.53 $11.61 $11.50 $11.61 $11.24 2,218
2021-11-02 $11.91 $11.91 $11.74 $11.78 $11.40 7,568
2021-11-01 $11.84 $11.88 $11.72 $11.88 $11.50 2,808
2021-10-29 $11.64 $11.70 $11.64 $11.68 $11.31 1,384
2021-10-28 $11.76 $11.83 $11.75 $11.83 $11.45 2,955
2021-10-27 $11.61 $11.66 $11.61 $11.64 $11.27 1,122
2021-10-26 $11.63 $11.65 $11.58 $11.58 $11.21 1,013
2021-10-25 $11.71 $11.71 $11.67 $11.67 $11.30 1,121
2021-10-22 $11.88 $11.88 $11.75 $11.76 $11.39 2,625
2021-10-21 $11.74 $11.74 $11.71 $11.71 $11.34 2,404
2021-10-20 $11.77 $11.77 $11.63 $11.71 $11.34 5,434
2021-10-19 $11.40 $11.51 $11.40 $11.51 $11.14 1,260
2021-10-18 $11.36 $11.36 $11.36 $11.36 $11.00 149
2021-10-15 $11.38 $11.41 $11.37 $11.41 $11.05 1,238
2021-10-14 $11.36 $11.40 $11.34 $11.34 $10.98 1,314
2021-10-13 $11.25 $11.33 $11.25 $11.33 $10.97 3,738
2021-10-12 $11.17 $11.17 $11.09 $11.13 $10.77 1,223
2021-10-11 $10.97 $10.97 $10.97 $10.97 $10.62 22
2021-10-08 $10.99 $11.01 $10.96 $10.98 $10.63 2,284
2021-10-07 $11.10 $11.11 $11.00 $11.05 $10.70 3,542
2021-10-06 $10.99 $10.99 $10.97 $10.98 $10.63 2,004
2021-10-05 $11.11 $11.11 $11.11 $11.11 $10.75 165
2021-10-04 $11.15 $11.16 $11.08 $11.16 $10.81 1,655
2021-10-01 $11.09 $11.20 $11.06 $11.20 $10.84 289,920
2021-09-30 $11.03 $11.03 $11.03 $11.03 $10.68 82
2021-09-29 $11.02 $11.02 $11.02 $11.02 $10.67 126
2021-09-28 $11.05 $11.12 $11.04 $11.04 $10.69 2,147
2021-09-27 $11.35 $11.35 $11.26 $11.26 $10.90 954
2021-09-24 $11.25 $11.27 $11.23 $11.26 $10.90 1,503
2021-09-23 $11.41 $11.41 $11.37 $11.37 $11.00 590
2021-09-22 $11.14 $11.29 $11.14 $11.29 $10.93 2,913
2021-09-21 $11.11 $11.11 $11.05 $11.05 $10.70 2,588
2021-09-20 $10.92 $10.93 $10.75 $10.75 $10.41 5,250
2021-09-17 $11.25 $11.25 $11.08 $11.15 $10.80 1,106
2021-09-16 $11.25 $11.28 $11.25 $11.28 $10.92 1,278
2021-09-15 $11.45 $11.45 $11.29 $11.38 $11.02 1,004
2021-09-14 $11.52 $11.54 $11.48 $11.48 $11.11 12,585
2021-09-13 $11.57 $11.59 $11.48 $11.59 $11.22 6,020
2021-09-10 $11.25 $11.25 $11.20 $11.21 $10.85 4,608
2021-09-09 $11.29 $11.39 $11.29 $11.31 $10.95 993
2021-09-08 $11.37 $11.37 $11.32 $11.37 $11.01 3,254
2021-09-07 $11.47 $11.54 $11.44 $11.47 $11.10 11,082
2021-09-03 $11.60 $11.73 $11.58 $11.69 $11.31 43,769
2021-09-02 $11.60 $11.67 $11.60 $11.65 $11.28 2,364
2021-09-01 $11.55 $11.67 $11.55 $11.59 $11.22 15,491
2021-08-31 $11.31 $11.41 $11.31 $11.41 $11.05 1,909
2021-08-30 $11.25 $11.25 $11.25 $11.25 $10.90 102
2021-08-27 $11.25 $11.25 $11.25 $11.25 $10.90 70
2021-08-26 $11.25 $11.25 $11.12 $11.15 $10.80 1,991
2021-08-25 $11.16 $11.27 $11.15 $11.22 $10.87 629
2021-08-24 $11.18 $11.27 $11.18 $11.27 $10.91 1,154
2021-08-23 $11.12 $11.16 $11.12 $11.16 $10.81 1,922
2021-08-20 $11.06 $11.13 $11.03 $11.03 $10.68 3,347
2021-08-19 $11.20 $11.20 $11.09 $11.13 $10.78 3,061
2021-08-18 $11.11 $11.11 $11.11 $11.11 $10.76 150
2021-08-17 $10.98 $11.07 $10.97 $11.03 $10.68 731
2021-08-16 $10.99 $11.13 $10.99 $11.10 $10.74 3,577
2021-08-13 $11.08 $11.08 $11.04 $11.07 $10.71 927
2021-08-12 $11.00 $11.00 $11.00 $11.00 $10.65 1,638
2021-08-11 $10.98 $10.98 $10.98 $10.98 $10.63 21
2021-08-10 $10.95 $10.97 $10.95 $10.95 $10.60 1,884
2021-08-09 $10.99 $10.99 $10.95 $10.95 $10.60 1,345
2021-08-06 $10.94 $10.94 $10.94 $10.94 $10.59 116
2021-08-05 $10.90 $10.96 $10.90 $10.96 $10.61 383
2021-08-04 $10.89 $10.99 $10.87 $10.87 $10.53 1,874
2021-08-03 $10.98 $10.98 $10.97 $10.97 $10.62 196
2021-08-02 $10.87 $10.87 $10.80 $10.80 $10.45 310
2021-07-30 $10.78 $10.78 $10.78 $10.78 $10.44 202
2021-07-29 $10.98 $11.01 $10.98 $11.01 $10.66 3,731
2021-07-28 $10.86 $10.93 $10.86 $10.93 $10.58 1,457
2021-07-27 $10.90 $10.90 $10.81 $10.85 $10.50 2,791
2021-07-26 $10.98 $11.01 $10.92 $10.93 $10.58 848
2021-07-23 $10.90 $10.93 $10.88 $10.90 $10.55 6,384
2021-07-22 $10.77 $10.77 $10.77 $10.77 $10.43 73
2021-07-21 $10.73 $10.77 $10.73 $10.77 $10.43 1,517
2021-07-20 $10.43 $10.60 $10.43 $10.58 $10.25 2,798
2021-07-19 $10.70 $10.70 $10.47 $10.56 $10.22 12,996
2021-07-16 $10.93 $10.97 $10.84 $10.90 $10.55 5,335
2021-07-15 $11.06 $11.06 $11.06 $11.06 $10.71 139
2021-07-14 $11.24 $11.24 $11.18 $11.18 $10.82 1,996
2021-07-13 $11.23 $11.30 $11.23 $11.24 $10.88 1,017
2021-07-12 $11.23 $11.40 $11.23 $11.31 $10.95 8,418
2021-07-09 $11.26 $11.29 $11.23 $11.28 $10.92 1,809
2021-07-08 $11.23 $11.23 $11.15 $11.15 $10.79 1,459
2021-07-07 $11.17 $11.23 $11.17 $11.23 $10.87 1,235
2021-07-06 $11.42 $11.42 $11.20 $11.25 $10.90 2,719
2021-07-02 $11.25 $11.35 $11.25 $11.35 $10.99 3,850
2021-07-01 $11.18 $11.26 $11.17 $11.26 $10.90 17,140
2021-06-30 $11.09 $11.12 $11.06 $11.08 $10.73 4,940
2021-06-29 $11.15 $11.22 $11.10 $11.18 $10.82 9,918
2021-06-28 $11.53 $11.57 $11.49 $11.57 $10.91 841
2021-06-25 $11.54 $11.58 $11.52 $11.54 $10.88 4,949
2021-06-24 $11.50 $11.59 $11.47 $11.55 $10.88 2,789
2021-06-23 $11.42 $11.49 $11.41 $11.44 $10.79 1,474
2021-06-22 $11.56 $11.56 $11.52 $11.53 $10.87 558
2021-06-21 $11.54 $11.60 $11.54 $11.60 $10.94 4,724
2021-06-18 $11.52 $11.53 $11.40 $11.51 $10.85 8,257
2021-06-17 $11.72 $11.79 $11.69 $11.79 $11.11 2,072
2021-06-16 $12.11 $12.27 $11.98 $11.98 $11.29 9,277
2021-06-15 $11.94 $11.98 $11.94 $11.98 $11.29 418
2021-06-14 $12.02 $12.02 $11.89 $12.00 $11.31 5,183
2021-06-11 $11.85 $11.89 $11.85 $11.89 $11.21 1,485
2021-06-10 $11.78 $11.84 $11.78 $11.82 $11.14 1,628
2021-06-09 $11.85 $11.85 $11.82 $11.82 $11.14 457
2021-06-08 $11.84 $11.85 $11.76 $11.85 $11.17 2,817
2021-06-07 $11.89 $11.89 $11.88 $11.88 $11.20 3,559
2021-06-04 $11.89 $11.92 $11.87 $11.89 $11.21 1,135
2021-06-03 $12.03 $12.03 $11.76 $11.80 $11.12 31,087
2021-06-02 $12.16 $12.16 $12.01 $12.10 $11.41 3,096
2021-06-01 $12.30 $12.32 $12.23 $12.25 $11.55 7,322
2021-05-28 $12.22 $12.32 $12.22 $12.32 $11.61 1,209
2021-05-27 $12.32 $12.34 $12.24 $12.30 $11.59 1,805
2021-05-26 $12.28 $12.30 $12.27 $12.27 $11.57 8,049
2021-05-25 $12.31 $12.31 $12.16 $12.23 $11.53 25,026
2021-05-24 $12.24 $12.26 $12.16 $12.20 $11.50 31,674
2021-05-21 $12.33 $12.33 $12.23 $12.26 $11.56 3,108
2021-05-20 $12.22 $12.31 $12.20 $12.30 $11.60 4,763
2021-05-19 $12.10 $12.15 $12.06 $12.14 $11.44 3,445
2021-05-18 $12.21 $12.30 $12.21 $12.29 $11.59 20,725
2021-05-17 $11.95 $12.05 $11.95 $12.05 $11.36 5,497
2021-05-14 $11.93 $12.00 $11.90 $12.00 $11.31 17,043
2021-05-13 $11.74 $11.82 $11.69 $11.74 $11.07 8,370
2021-05-12 $11.59 $11.68 $11.58 $11.67 $11.00 2,640
2021-05-11 $11.79 $11.80 $11.77 $11.77 $11.10 1,522
2021-05-10 $12.00 $12.00 $11.87 $11.94 $11.25 3,783
2021-05-07 $11.76 $12.01 $11.76 $11.96 $11.27 24,151
2021-05-06 $11.55 $11.69 $11.55 $11.68 $11.01 969
2021-05-05 $11.63 $11.63 $11.56 $11.59 $10.93 2,200
2021-05-04 $11.61 $11.61 $11.50 $11.58 $10.92 9,017
2021-05-03 $11.49 $11.67 $11.49 $11.64 $10.97 57,500
2021-04-30 $11.54 $11.54 $11.31 $11.31 $10.67 18,953
2021-04-29 $11.45 $11.54 $11.45 $11.54 $10.88 1,737
2021-04-28 $11.47 $11.47 $11.41 $11.46 $10.80 8,824
2021-04-27 $11.40 $11.41 $11.37 $11.41 $10.76 2,618
2021-04-26 $11.45 $11.48 $11.45 $11.45 $10.80 871
2021-04-23 $11.42 $11.42 $11.42 $11.42 $10.76 62
2021-04-22 $11.40 $11.41 $11.38 $11.38 $10.73 9,312
2021-04-21 $11.30 $11.30 $11.30 $11.30 $10.65 394
2021-04-20 $11.34 $11.34 $11.19 $11.27 $10.62 2,367
2021-04-19 $11.40 $11.44 $11.33 $11.38 $10.73 1,869
2021-04-16 $11.29 $11.40 $11.29 $11.40 $10.75 2,760
2021-04-15 $11.28 $11.31 $11.28 $11.31 $10.66 7,258
2021-04-14 $11.36 $11.40 $11.34 $11.40 $10.75 2,384
2021-04-13 $11.33 $11.33 $11.25 $11.31 $10.67 1,730
2021-04-12 $11.37 $11.37 $11.25 $11.31 $10.66 2,023
2021-04-09 $11.38 $11.38 $11.38 $11.38 $10.73 1,327
2021-04-08 $11.43 $11.49 $11.40 $11.40 $10.74 911
2021-04-07 $11.43 $11.44 $11.38 $11.38 $10.73 1,368
2021-04-06 $11.29 $11.31 $11.23 $11.28 $10.64 2,282
2021-04-05 $11.27 $11.39 $11.27 $11.33 $10.68 3,677
2021-04-01 $11.11 $11.20 $11.11 $11.20 $10.56 1,611
2021-03-31 $11.08 $11.08 $11.05 $11.08 $10.45 6,899
2021-03-30 $10.93 $10.93 $10.93 $10.93 $10.30 22
2021-03-29 $10.94 $11.02 $10.91 $10.97 $10.34 2,751
2021-03-26 $10.92 $11.01 $10.85 $11.01 $10.38 25,493
2021-03-25 $10.69 $10.87 $10.69 $10.86 $10.24 3,371
2021-03-24 $10.97 $10.97 $10.94 $10.94 $10.31 333
2021-03-23 $11.01 $11.07 $11.01 $11.06 $10.43 852
2021-03-22 $11.10 $11.13 $10.99 $11.12 $10.48 8,010
2021-03-19 $11.18 $11.20 $11.18 $11.18 $10.53 25,201
2021-03-18 $10.97 $10.97 $10.97 $10.97 $10.34 1,755
2021-03-17 $11.09 $11.16 $11.07 $11.13 $10.49 2,508
2021-03-16 $11.10 $11.16 $11.10 $11.13 $10.49 1,535
2021-03-15 $11.20 $11.20 $11.15 $11.15 $10.51 1,539
2021-03-12 $11.16 $11.29 $11.05 $11.22 $10.58 20,806
2021-03-11 $11.07 $11.32 $11.03 $11.32 $10.67 10,596
2021-03-10 $10.94 $10.94 $10.94 $10.94 $10.31 208
2021-03-09 $10.88 $10.88 $10.76 $10.84 $10.21 5,410
2021-03-08 $10.77 $10.77 $10.69 $10.72 $10.11 3,970
2021-03-05 $10.75 $10.96 $10.70 $10.85 $10.23 17,167
2021-03-04 $10.75 $10.75 $10.60 $10.60 $9.99 1,097
2021-03-03 $10.87 $10.87 $10.74 $10.74 $10.12 400
2021-03-02 $10.92 $10.97 $10.91 $10.93 $10.31 4,325
2021-03-01 $10.97 $11.04 $10.85 $11.00 $10.37 20,188
2021-02-26 $10.93 $10.93 $10.72 $10.80 $10.18 34,514
2021-02-25 $11.01 $11.04 $10.93 $10.93 $10.30 8,239
2021-02-24 $10.73 $10.89 $10.73 $10.89 $10.27 16,588
2021-02-23 $10.70 $10.82 $10.70 $10.82 $10.20 183
2021-02-22 $10.89 $10.89 $10.83 $10.83 $10.21 2,114
2021-02-19 $10.80 $10.85 $10.80 $10.85 $10.23 304
2021-02-18 $10.83 $10.83 $10.68 $10.75 $10.13 1,786
2021-02-17 $10.85 $10.88 $10.83 $10.88 $10.26 1,071
2021-02-16 $10.83 $10.89 $10.81 $10.88 $10.26 12,221
2021-02-12 $10.57 $10.68 $10.57 $10.68 $10.06 40,680
2021-02-11 $10.72 $10.76 $10.66 $10.76 $10.15 13,427
2021-02-10 $10.69 $10.75 $10.69 $10.72 $10.10 7,393
2021-02-09 $10.69 $10.76 $10.69 $10.75 $10.14 768
2021-02-08 $10.67 $10.73 $10.67 $10.69 $10.08 1,192
2021-02-05 $10.61 $10.66 $10.56 $10.66 $10.05 3,365
2021-02-04 $10.59 $10.59 $10.44 $10.50 $9.90 3,613
2021-02-03 $10.58 $10.63 $10.58 $10.63 $10.02 2,024
2021-02-02 $10.58 $10.65 $10.57 $10.64 $10.03 8,523
2021-02-01 $10.68 $10.76 $10.57 $10.62 $10.01 4,930
2021-01-29 $10.65 $10.65 $10.65 $10.65 $10.04 32
2021-01-28 $10.75 $10.85 $10.75 $10.85 $10.23 1,555
2021-01-27 $10.58 $10.75 $10.57 $10.60 $9.99 5,100
2021-01-26 $10.90 $10.96 $10.85 $10.90 $10.28 2,825
2021-01-25 $11.10 $11.10 $10.96 $11.02 $10.39 4,106
2021-01-22 $11.17 $11.23 $11.17 $11.23 $10.59 1,072
2021-01-21 $11.26 $11.26 $11.16 $11.23 $10.59 1,843
2021-01-20 $11.26 $11.28 $11.26 $11.28 $10.63 307
2021-01-19 $11.25 $11.45 $11.21 $11.36 $10.71 12,860
2021-01-15 $11.13 $11.20 $11.05 $11.09 $10.45 15,439
2021-01-14 $11.26 $11.34 $11.26 $11.34 $10.69 393
2021-01-13 $11.39 $11.39 $11.33 $11.33 $10.68 463
2021-01-12 $11.40 $11.47 $11.37 $11.47 $10.82 660
2021-01-11 $11.31 $11.50 $11.31 $11.42 $10.76 23,888
2021-01-08 $11.67 $11.67 $11.61 $11.67 $11.00 930
2021-01-07 $11.55 $11.77 $11.55 $11.68 $11.01 2,875
2021-01-06 $11.42 $11.69 $11.42 $11.56 $10.90 2,773
2021-01-05 $11.18 $11.30 $11.18 $11.29 $10.64 4,786
2021-01-04 $11.20 $11.21 $11.10 $11.10 $10.47 20,496
2020-12-31 $11.05 $11.05 $11.00 $11.00 $10.37 2,560
2020-12-30 $11.09 $11.17 $11.00 $11.05 $10.42 7,979
2020-12-29 $11.15 $11.19 $11.09 $11.09 $10.39 12,504
2020-12-28 $11.02 $11.21 $11.01 $11.07 $10.38 9,445
2020-12-24 $10.96 $11.00 $10.91 $10.94 $10.25 2,271
2020-12-23 $10.91 $10.92 $10.85 $10.92 $10.23 16,987
2020-12-22 $10.72 $10.72 $10.62 $10.62 $9.95 1,648
2020-12-21 $10.57 $10.74 $10.57 $10.73 $10.05 8,973
2020-12-18 $11.00 $11.00 $10.83 $10.91 $10.22 2,471
2020-12-17 $10.96 $10.99 $10.96 $10.99 $10.30 908
2020-12-16 $10.99 $10.99 $10.91 $10.94 $10.25 1,742
2020-12-15 $10.84 $10.89 $10.75 $10.81 $10.13 13,028
2020-12-14 $10.71 $10.76 $10.70 $10.76 $10.08 967
2020-12-11 $10.77 $10.77 $10.59 $10.67 $10.00 61,769
2020-12-10 $10.78 $10.88 $10.75 $10.77 $10.09 7,364
2020-12-09 $10.83 $10.83 $10.67 $10.71 $10.04 25,338
2020-12-08 $10.51 $10.71 $10.51 $10.71 $10.03 3,551
2020-12-07 $10.62 $10.62 $10.51 $10.52 $9.86 4,242
2020-12-04 $10.49 $10.74 $10.49 $10.62 $9.95 25,991
2020-12-03 $10.34 $10.49 $10.34 $10.38 $9.73 11,226
2020-12-02 $10.36 $10.36 $10.36 $10.36 $9.70 207
2020-12-01 $10.23 $10.35 $10.20 $10.20 $9.56 143,498
2020-11-30 $10.35 $10.35 $10.15 $10.17 $9.53 20,950
2020-11-27 $10.39 $10.41 $10.28 $10.34 $9.69 54,176
2020-11-25 $10.26 $10.34 $10.22 $10.30 $9.65 4,746
2020-11-24 $10.12 $10.17 $10.12 $10.17 $9.53 13,698
2020-11-23 $9.82 $9.92 $9.82 $9.88 $9.26 2,496
2020-11-20 $9.78 $9.82 $9.76 $9.82 $9.20 3,151
2020-11-19 $9.61 $9.70 $9.61 $9.70 $9.09 322
2020-11-18 $9.78 $9.78 $9.71 $9.71 $9.10 421
2020-11-17 $9.60 $9.73 $9.60 $9.71 $9.10 774
2020-11-16 $9.75 $9.83 $9.75 $9.83 $9.21 6,495
2020-11-13 $9.60 $9.65 $9.58 $9.65 $9.04 4,109
2020-11-12 $9.57 $9.57 $9.50 $9.50 $8.90 3,639
2020-11-11 $9.53 $9.56 $9.53 $9.56 $8.95 742
2020-11-10 $9.41 $9.50 $9.41 $9.45 $8.86 3,871
2020-11-09 $9.26 $9.27 $9.23 $9.25 $8.67 2,618
2020-11-06 $8.79 $8.85 $8.76 $8.84 $8.28 8,777
2020-11-05 $8.93 $8.93 $8.90 $8.90 $8.34 761
2020-11-04 $8.78 $8.83 $8.73 $8.73 $8.18 2,927
2020-11-03 $8.77 $8.83 $8.71 $8.81 $8.26 19,165
2020-11-02 $8.55 $8.77 $8.55 $8.69 $8.15 41,347
2020-10-30 $8.42 $8.47 $8.42 $8.46 $7.93 502
2020-10-29 $8.33 $8.38 $8.24 $8.38 $7.85 3,539
2020-10-28 $8.52 $8.52 $8.40 $8.40 $7.87 1,062
2020-10-27 $8.70 $8.71 $8.68 $8.68 $8.13 355
2020-10-26 $8.94 $8.94 $8.84 $8.90 $8.34 1,781
2020-10-23 $9.12 $9.15 $9.12 $9.15 $8.57 2,595
2020-10-22 $8.99 $9.14 $8.99 $9.14 $8.57 1,052
2020-10-21 $9.13 $9.14 $9.10 $9.10 $8.53 544
2020-10-20 $9.17 $9.17 $9.17 $9.17 $8.59 109
2020-10-19 $9.24 $9.24 $9.18 $9.19 $8.61 449
2020-10-16 $9.21 $9.21 $9.19 $9.19 $8.61 687
2020-10-15 $9.22 $9.22 $9.20 $9.21 $8.63 1,081
2020-10-14 $9.40 $9.40 $9.36 $9.37 $8.78 1,314
2020-10-13 $9.48 $9.48 $9.37 $9.40 $8.81 1,129
2020-10-12 $9.31 $9.40 $9.31 $9.40 $8.81 8,354
2020-10-09 $9.28 $9.35 $9.26 $9.28 $8.70 4,793
2020-10-08 $9.26 $9.33 $9.25 $9.32 $8.73 3,761
2020-10-07 $9.18 $9.27 $9.18 $9.26 $8.68 4,540
2020-10-06 $9.29 $9.29 $9.17 $9.18 $8.60 3,379
2020-10-05 $9.07 $9.18 $9.07 $9.16 $8.58 6,961
2020-10-02 $9.03 $9.04 $8.92 $9.04 $8.47 7,487
2020-10-01 $8.98 $9.18 $8.93 $9.03 $8.46 241,357
2020-09-30 $8.96 $8.98 $8.91 $8.98 $8.41 34,412
2020-09-29 $8.96 $9.01 $8.92 $8.92 $8.36 2,370
2020-09-28 $8.99 $9.05 $8.98 $9.02 $8.45 1,100
2020-09-25 $8.77 $8.89 $8.74 $8.87 $8.31 14,822
2020-09-24 $8.90 $9.02 $8.87 $8.95 $8.38 4,227
2020-09-23 $9.00 $9.04 $8.94 $9.00 $8.43 3,929
2020-09-22 $9.37 $9.37 $9.18 $9.24 $8.66 1,959
2020-09-21 $9.32 $9.40 $9.26 $9.34 $8.76 1,727
2020-09-18 $9.50 $9.50 $9.50 $9.50 $8.90 822
2020-09-17 $9.63 $9.63 $9.63 $9.63 $9.03 35
2020-09-16 $9.61 $9.61 $9.52 $9.60 $9.00 1,437
2020-09-15 $9.59 $9.71 $9.54 $9.63 $9.02 1,426
2020-09-14 $9.68 $9.68 $9.58 $9.59 $8.99 1,213
2020-09-11 $9.61 $9.70 $9.58 $9.66 $9.05 955
2020-09-10 $9.72 $9.77 $9.55 $9.59 $8.98 3,449
2020-09-09 $9.75 $9.79 $9.69 $9.69 $9.08 2,721
2020-09-08 $9.41 $9.50 $9.40 $9.49 $8.90 5,043
2020-09-04 $9.60 $9.66 $9.59 $9.59 $8.99 1,342
2020-09-03 $9.87 $9.87 $9.60 $9.65 $9.04 1,612
2020-09-02 $9.79 $9.79 $9.75 $9.75 $9.14 817
2020-09-01 $9.72 $9.80 $9.69 $9.72 $9.11 6,810
2020-08-31 $9.81 $9.81 $9.67 $9.73 $9.12 716
2020-08-28 $9.72 $9.85 $9.71 $9.81 $9.20 3,591
2020-08-27 $9.87 $9.90 $9.80 $9.80 $9.19 9,937
2020-08-26 $9.91 $9.91 $9.83 $9.83 $9.21 10,180
2020-08-25 $9.95 $9.95 $9.82 $9.82 $9.20 572
2020-08-24 $9.90 $9.97 $9.90 $9.96 $9.33 1,653
2020-08-21 $9.68 $9.69 $9.63 $9.69 $9.08 1,185
2020-08-20 $9.83 $9.83 $9.77 $9.78 $9.17 918
2020-08-19 $10.01 $10.01 $9.85 $9.85 $9.23 5,174
2020-08-18 $10.01 $10.01 $10.00 $10.00 $9.37 1,681
2020-08-17 $10.09 $10.09 $9.94 $9.95 $9.32 4,363
2020-08-14 $10.02 $10.02 $9.94 $9.94 $9.32 288
2020-08-13 $10.06 $10.11 $9.96 $9.99 $9.36 1,275
2020-08-12 $10.06 $10.06 $10.03 $10.06 $9.42 3,581
2020-08-11 $9.81 $9.83 $9.78 $9.78 $9.17 429
2020-08-10 $9.71 $9.79 $9.71 $9.79 $9.18 1,381
2020-08-07 $9.69 $9.79 $9.69 $9.74 $9.13 18,431
2020-08-06 $9.71 $9.84 $9.71 $9.84 $9.22 1,169
2020-08-05 $9.94 $9.94 $9.80 $9.84 $9.22 772
2020-08-04 $9.56 $9.76 $9.56 $9.75 $9.14 2,482
2020-08-03 $9.51 $9.63 $9.51 $9.59 $8.99 15,062
2020-07-31 $9.74 $9.74 $9.47 $9.50 $8.90 7,047
2020-07-30 $9.49 $9.76 $9.49 $9.73 $9.12 4,371
2020-07-29 $9.70 $9.76 $9.70 $9.76 $9.15 630
2020-07-28 $9.82 $9.82 $9.67 $9.67 $9.06 794
2020-07-27 $9.92 $9.96 $9.87 $9.92 $9.30 1,310
2020-07-24 $9.93 $9.93 $9.87 $9.90 $9.27 2,533
2020-07-23 $9.95 $9.95 $9.89 $9.91 $9.29 14,236
2020-07-22 $9.99 $10.05 $9.86 $9.95 $9.32 1,306
2020-07-21 $9.80 $9.97 $9.80 $9.93 $9.31 3,380
2020-07-20 $9.74 $9.80 $9.69 $9.77 $9.16 1,065
2020-07-17 $9.68 $9.73 $9.61 $9.69 $9.08 3,209
2020-07-16 $9.67 $9.69 $9.56 $9.65 $9.04 3,138
2020-07-15 $9.64 $9.64 $9.50 $9.57 $8.97 6,600
2020-07-14 $9.65 $9.67 $9.62 $9.63 $9.02 2,498
2020-07-13 $9.64 $9.68 $9.50 $9.50 $8.90 5,000
2020-07-10 $9.57 $9.68 $9.57 $9.62 $9.02 33,172
2020-07-09 $9.62 $9.63 $9.38 $9.60 $9.00 76,074
2020-07-08 $9.55 $9.76 $9.55 $9.69 $9.08 2,377
2020-07-07 $9.66 $9.68 $9.51 $9.55 $8.95 1,366
2020-07-06 $9.68 $9.68 $9.49 $9.53 $8.93 4,100
2020-07-02 $9.59 $9.59 $9.42 $9.42 $8.83 1,800
2020-07-01 $9.38 $9.38 $9.24 $9.31 $8.72 15,990
2020-06-30 $9.22 $9.27 $9.22 $9.27 $8.69 29,878
2020-06-29 $9.19 $9.27 $9.19 $9.27 $8.68 2,617
2020-06-26 $9.33 $9.33 $9.31 $9.33 $8.56 1,427
2020-06-25 $9.33 $9.55 $9.33 $9.53 $8.74 631
2020-06-24 $9.54 $9.54 $9.46 $9.46 $8.68 1,927
2020-06-23 $9.67 $9.68 $9.62 $9.62 $8.83 1,859
2020-06-22 $9.74 $9.74 $9.64 $9.64 $8.84 441
2020-06-19 $9.68 $9.72 $9.56 $9.57 $8.78 1,825
2020-06-18 $9.57 $9.63 $9.48 $9.61 $8.82 1,960
2020-06-17 $9.61 $9.71 $9.61 $9.63 $8.83 1,755
2020-06-16 $9.76 $9.76 $9.55 $9.58 $8.79 1,699
2020-06-15 $9.47 $9.54 $9.47 $9.54 $8.75 843
2020-06-12 $9.58 $9.58 $9.46 $9.54 $8.75 2,178
2020-06-11 $9.65 $9.65 $9.31 $9.31 $8.54 15,696
2020-06-10 $9.84 $9.95 $9.82 $9.86 $9.05 16,639
2020-06-09 $9.95 $9.98 $9.90 $9.90 $9.08 2,352
2020-06-08 $10.10 $10.13 $10.04 $10.13 $9.29 4,743
2020-06-05 $10.27 $10.27 $9.94 $10.07 $9.24 9,030
2020-06-04 $10.09 $10.22 $10.09 $10.14 $9.30 2,840
2020-06-03 $10.03 $10.10 $9.92 $10.05 $9.22 4,051
2020-06-02 $9.83 $9.87 $9.83 $9.84 $9.03 1,187
2020-06-01 $9.52 $9.55 $9.44 $9.55 $8.76 3,708
2020-05-29 $9.20 $9.35 $9.19 $9.35 $8.58 12,992
2020-05-28 $9.38 $9.38 $9.32 $9.32 $8.55 1,381
2020-05-27 $9.24 $9.26 $9.13 $9.24 $8.48 2,013
2020-05-26 $9.16 $9.22 $9.16 $9.18 $8.42 1,327
2020-05-22 $9.11 $9.13 $9.02 $9.07 $8.32 3,807
2020-05-21 $8.99 $9.14 $8.99 $9.12 $8.37 3,419
2020-05-20 $8.90 $9.09 $8.78 $8.95 $8.21 8,757
2020-05-19 $8.76 $8.89 $8.64 $8.79 $8.06 3,014
2020-05-18 $8.74 $8.79 $8.74 $8.76 $8.04 18,022
2020-05-15 $8.26 $8.41 $8.26 $8.35 $7.66 19,878
2020-05-14 $8.03 $8.28 $8.02 $8.24 $7.56 4,342
2020-05-13 $8.53 $8.53 $8.34 $8.37 $7.68 12,842
2020-05-12 $8.51 $8.56 $8.47 $8.47 $7.77 3,904
2020-05-11 $8.52 $8.67 $8.52 $8.64 $7.93 3,272
2020-05-08 $8.70 $8.73 $8.62 $8.71 $7.99 17,145
2020-05-07 $8.52 $8.64 $8.49 $8.57 $7.86 3,102
2020-05-06 $8.55 $8.55 $8.44 $8.44 $7.74 1,208
2020-05-05 $8.64 $8.64 $8.45 $8.54 $7.83 2,902
2020-05-04 $8.50 $8.60 $8.50 $8.59 $7.88 12,936
2020-05-01 $8.69 $8.72 $8.53 $8.53 $7.83 10,315
2020-04-30 $8.61 $8.82 $8.61 $8.78 $8.05 8,260
2020-04-29 $8.56 $8.83 $8.56 $8.76 $8.04 9,136
2020-04-28 $8.51 $8.75 $8.50 $8.50 $7.80 14,823
2020-04-27 $8.33 $8.44 $8.28 $8.35 $7.66 4,000
2020-04-24 $8.31 $8.34 $8.31 $8.32 $7.63 494
2020-04-23 $8.37 $8.38 $8.18 $8.18 $7.50 4,819
2020-04-22 $8.18 $8.26 $8.18 $8.23 $7.55 1,841
2020-04-21 $8.13 $8.13 $8.05 $8.11 $7.44 2,814
2020-04-20 $8.30 $8.32 $8.21 $8.26 $7.58 15,072
2020-04-17 $8.42 $8.49 $8.39 $8.49 $7.79 7,044
2020-04-16 $8.20 $8.26 $8.14 $8.22 $7.54 1,919
2020-04-15 $8.25 $8.38 $8.25 $8.31 $7.62 1,475
2020-04-14 $8.49 $8.67 $8.38 $8.57 $7.86 2,910
2020-04-13 $8.50 $8.50 $8.39 $8.46 $7.76 8,787
2020-04-09 $8.50 $8.50 $8.48 $8.50 $7.80 4,705
2020-04-08 $8.16 $8.31 $8.16 $8.26 $7.58 4,848
2020-04-07 $8.30 $8.49 $8.11 $8.11 $7.44 32,168
2020-04-06 $8.16 $8.16 $8.00 $8.16 $7.49 9,416
2020-04-03 $8.00 $8.04 $7.98 $7.99 $7.33 4,236
2020-04-02 $7.91 $8.16 $7.91 $8.16 $7.49 8,356
2020-04-01 $8.04 $8.12 $7.91 $7.94 $7.28 345,723
2020-03-31 $8.13 $8.43 $8.13 $8.23 $7.55 7,478
2020-03-30 $8.04 $8.12 $8.04 $8.12 $7.45 4,581
2020-03-27 $8.06 $8.09 $7.64 $8.09 $7.42 25,252
2020-03-26 $7.88 $8.09 $7.88 $8.09 $7.42 10,836
2020-03-25 $7.10 $8.18 $7.10 $7.41 $6.80 44,752
2020-03-24 $7.40 $7.67 $7.07 $7.67 $7.04 21,103
2020-03-23 $7.04 $7.16 $6.90 $7.02 $6.44 29,333
2020-03-20 $7.21 $7.25 $6.96 $6.96 $6.38 33,189
2020-03-19 $7.21 $7.22 $7.00 $7.04 $6.46 28,208
2020-03-18 $7.23 $7.27 $7.00 $7.17 $6.58 5,000
2020-03-17 $7.46 $7.75 $7.31 $7.69 $7.05 34,117
2020-03-16 $7.43 $7.65 $7.00 $7.30 $6.70 10,124
2020-03-13 $8.18 $8.27 $8.02 $8.20 $7.52 4,197
2020-03-12 $8.32 $8.32 $7.62 $8.02 $7.36 7,229
2020-03-11 $9.14 $9.14 $8.70 $8.78 $8.05 4,784
2020-03-10 $9.27 $9.43 $9.07 $9.43 $8.65 8,065
2020-03-09 $9.38 $9.38 $8.96 $8.96 $8.22 19,115
2020-03-06 $10.23 $10.23 $9.98 $9.99 $9.16 22,217
2020-03-05 $10.31 $10.45 $10.22 $10.28 $9.43 17,273
2020-03-04 $10.62 $10.86 $10.60 $10.81 $9.92 9,209
2020-03-03 $10.47 $10.75 $10.41 $10.41 $9.55 4,628
2020-03-02 $10.16 $10.40 $10.16 $10.40 $9.54 77,618
2020-02-28 $10.14 $10.14 $9.87 $10.09 $9.26 11,997
2020-02-27 $10.45 $10.50 $10.23 $10.23 $9.38 4,361
2020-02-26 $10.72 $10.72 $10.48 $10.52 $9.65 17,879
2020-02-25 $10.80 $10.80 $10.53 $10.54 $9.67 13,794
2020-02-24 $10.60 $10.93 $10.60 $10.80 $9.91 14,891
2020-02-21 $11.24 $11.34 $11.18 $11.24 $10.31 6,518
2020-02-20 $11.31 $11.35 $11.23 $11.35 $10.41 8,589
2020-02-19 $11.34 $11.34 $11.33 $11.33 $10.39 1,454
2020-02-18 $11.14 $11.28 $11.14 $11.25 $10.32 5,114
2020-02-14 $11.07 $11.12 $11.05 $11.12 $10.20 4,416
2020-02-13 $11.10 $11.10 $11.02 $11.07 $10.16 2,370
2020-02-12 $11.17 $11.17 $11.10 $11.17 $10.25 2,179
2020-02-11 $11.21 $11.21 $11.18 $11.18 $10.26 154
2020-02-10 $11.19 $11.19 $11.08 $11.08 $10.16 455
2020-02-07 $11.07 $11.07 $11.07 $11.07 $10.16 318
2020-02-06 $11.21 $11.22 $11.06 $11.11 $10.19 32,524
2020-02-05 $11.11 $11.22 $11.11 $11.16 $10.24 4,900
2020-02-04 $11.05 $11.10 $11.05 $11.10 $10.18 2,963
2020-02-03 $11.07 $11.08 $11.02 $11.02 $10.11 74,641
2020-01-31 $11.03 $11.10 $11.03 $11.03 $10.12 7,270
2020-01-30 $11.05 $11.08 $11.05 $11.08 $10.16 1,383
2020-01-29 $11.01 $11.05 $11.01 $11.03 $10.12 540
2020-01-28 $10.90 $11.03 $10.90 $11.03 $10.12 4,198
2020-01-27 $10.86 $10.90 $10.82 $10.87 $9.97 9,952
2020-01-24 $11.09 $11.12 $11.05 $11.08 $10.16 8,064
2020-01-23 $11.09 $11.09 $11.08 $11.09 $10.17 567
2020-01-22 $11.17 $11.22 $11.17 $11.17 $10.25 1,070
2020-01-21 $11.30 $11.30 $11.20 $11.20 $10.27 6,251
2020-01-17 $11.38 $11.38 $11.26 $11.26 $10.33 8,884
2020-01-16 $11.34 $11.34 $11.21 $11.30 $10.37 5,400
2020-01-15 $11.22 $11.32 $11.21 $11.22 $10.29 6,826
2020-01-14 $11.21 $11.21 $11.21 $11.21 $10.28 311
2020-01-13 $11.18 $11.22 $11.18 $11.22 $10.29 5,221
2020-01-10 $11.15 $11.18 $11.11 $11.15 $10.23 7,937
2020-01-09 $11.06 $11.12 $11.06 $11.09 $10.17 1,386
2020-01-08 $11.01 $11.19 $11.01 $11.14 $10.22 3,516
2020-01-07 $11.19 $11.19 $11.14 $11.14 $10.22 407
2020-01-06 $11.20 $11.23 $11.19 $11.23 $10.30 2,467
2020-01-03 $11.21 $11.21 $11.13 $11.13 $10.21 5,220
2020-01-02 $11.15 $11.22 $11.15 $11.19 $10.27 297,242
2019-12-31 $11.11 $11.12 $11.07 $11.12 $10.20 5,220
2019-12-30 $11.19 $11.19 $11.15 $11.15 $10.23 16,866
2019-12-27 $11.17 $11.17 $11.17 $11.17 $10.18 4,085
2019-12-26 $11.03 $11.23 $11.03 $11.17 $10.18 13,780
2019-12-24 $10.98 $11.13 $10.98 $11.05 $10.07 1,641
2019-12-23 $11.02 $11.16 $11.02 $11.11 $10.12 9,467
2019-12-20 $11.13 $11.13 $11.08 $11.09 $10.10 7,131
2019-12-19 $11.10 $11.18 $11.09 $11.14 $10.15 5,341
2019-12-18 $11.07 $11.11 $11.07 $11.09 $10.10 2,630
2019-12-17 $11.03 $11.18 $11.03 $11.15 $10.16 3,302
2019-12-16 $11.02 $11.20 $11.02 $11.10 $10.11 38,183
2019-12-13 $11.00 $11.08 $11.00 $11.08 $10.10 5,143
2019-12-12 $10.84 $11.00 $10.84 $10.94 $9.97 3,959
2019-12-11 $10.74 $10.89 $10.74 $10.87 $9.90 3,618
2019-12-10 $10.78 $10.82 $10.78 $10.82 $9.86 1,359
2019-12-09 $10.77 $10.83 $10.77 $10.83 $9.87 2,497
2019-12-06 $10.84 $10.85 $10.82 $10.83 $9.87 3,375
2019-12-05 $10.80 $10.88 $10.80 $10.81 $9.85 1,496
2019-12-04 $10.72 $10.85 $10.72 $10.85 $9.89 1,712
2019-12-03 $10.74 $10.74 $10.65 $10.65 $9.70 13,022
2019-12-02 $10.70 $10.80 $10.70 $10.79 $9.83 33,877
2019-11-29 $10.78 $10.82 $10.71 $10.77 $9.81 2,254
2019-11-27 $10.85 $10.85 $10.79 $10.84 $9.88 2,845
2019-11-26 $10.78 $10.89 $10.78 $10.88 $9.91 747
2019-11-25 $10.81 $10.88 $10.81 $10.86 $9.90 11,869
2019-11-22 $10.88 $10.88 $10.85 $10.85 $9.89 4,601
2019-11-21 $10.86 $10.92 $10.85 $10.90 $9.93 5,225
2019-11-20 $11.03 $11.03 $10.91 $10.96 $9.99 2,912
2019-11-19 $11.03 $11.06 $10.98 $11.04 $10.06 1,426
2019-11-18 $11.10 $11.10 $11.04 $11.04 $10.06 2,988
2019-11-15 $10.98 $11.02 $10.94 $11.00 $10.02 3,094
2019-11-14 $10.86 $10.99 $10.86 $10.96 $9.99 4,150
2019-11-13 $10.99 $10.99 $10.94 $10.94 $9.97 519
2019-11-12 $10.94 $10.97 $10.92 $10.96 $9.99 1,190
2019-11-11 $10.82 $10.92 $10.82 $10.92 $9.95 11,488
2019-11-08 $10.93 $10.97 $10.92 $10.96 $9.99 7,259
2019-11-07 $10.96 $10.96 $10.90 $10.90 $9.93 1,237
2019-11-06 $10.86 $10.89 $10.86 $10.87 $9.90 4,221
2019-11-05 $10.83 $10.89 $10.83 $10.86 $9.90 33,917
2019-11-04 $10.75 $10.82 $10.75 $10.82 $9.86 4,841
2019-11-01 $10.69 $10.73 $10.60 $10.72 $9.77 2,425
2019-10-31 $10.67 $10.67 $10.64 $10.67 $9.72 5,693
2019-10-30 $10.56 $10.69 $10.56 $10.63 $9.69 18,954
2019-10-29 $10.60 $10.60 $10.49 $10.55 $9.61 14,961
2019-10-28 $10.55 $10.66 $10.55 $10.66 $9.71 9,879
2019-10-25 $10.50 $10.54 $10.50 $10.54 $9.60 7,644
2019-10-24 $10.53 $10.55 $10.52 $10.54 $9.60 4,161
2019-10-23 $10.40 $10.49 $10.40 $10.49 $9.56 2,029
2019-10-22 $10.33 $10.37 $10.33 $10.35 $9.43 712
2019-10-21 $10.31 $10.39 $10.31 $10.37 $9.45 1,826
2019-10-18 $10.31 $10.31 $10.23 $10.29 $9.38 2,629
2019-10-17 $10.30 $10.31 $10.26 $10.26 $9.35 637
2019-10-16 $10.19 $10.21 $10.14 $10.19 $9.28 5,212
2019-10-15 $10.12 $10.23 $10.10 $10.21 $9.30 25,843
2019-10-14 $10.20 $10.20 $10.15 $10.15 $9.25 6,035
2019-10-11 $10.16 $10.28 $10.16 $10.23 $9.32 4,495
2019-10-10 $9.99 $10.09 $9.99 $10.07 $9.18 5,479
2019-10-09 $10.01 $10.08 $10.01 $10.04 $9.15 28,368
2019-10-08 $10.08 $10.08 $10.01 $10.03 $9.14 7,244
2019-10-07 $10.15 $10.15 $10.06 $10.07 $9.18 3,686
2019-10-04 $10.04 $10.08 $10.03 $10.07 $9.18 12,221
2019-10-03 $9.95 $9.96 $9.94 $9.96 $9.08 941
2019-10-02 $9.97 $9.98 $9.89 $9.94 $9.06 10,588
2019-10-01 $10.09 $10.09 $10.01 $10.01 $9.12 30,466
2019-09-30 $10.12 $10.12 $10.09 $10.12 $9.22 4,504
2019-09-27 $9.97 $10.02 $9.97 $10.02 $9.13 596
2019-09-26 $10.00 $10.05 $9.97 $9.97 $9.08 1,913
2019-09-25 $9.98 $9.98 $9.93 $9.98 $9.09 24,299
2019-09-24 $10.25 $10.25 $10.12 $10.12 $9.22 6,431
2019-09-23 $10.15 $10.19 $10.15 $10.19 $9.28 620
2019-09-20 $10.20 $10.30 $10.20 $10.24 $9.33 4,678
2019-09-19 $10.33 $10.35 $10.28 $10.32 $9.40 33,565
2019-09-18 $10.19 $10.24 $10.15 $10.21 $9.30 33,836
2019-09-17 $10.30 $10.36 $10.30 $10.36 $9.44 5,517
2019-09-16 $10.24 $10.32 $10.24 $10.32 $9.40 1,575
2019-09-13 $10.24 $10.26 $10.24 $10.24 $9.33 1,445
2019-09-12 $10.17 $10.26 $10.17 $10.20 $9.29 1,770
2019-09-11 $10.10 $10.23 $10.10 $10.17 $9.27 2,361
2019-09-10 $10.02 $10.23 $10.02 $10.17 $9.27 18,049
2019-09-09 $10.05 $10.10 $10.03 $10.09 $9.19 3,257
2019-09-06 $10.10 $10.11 $10.05 $10.05 $9.16 13,961
2019-09-05 $10.04 $10.08 $10.02 $10.06 $9.17 15,552
2019-09-04 $9.90 $9.97 $9.90 $9.97 $9.08 1,550
2019-09-03 $9.82 $9.83 $9.82 $9.83 $8.96 1,967
2019-08-30 $9.84 $9.90 $9.83 $9.88 $9.00 5,558
2019-08-29 $9.88 $9.89 $9.73 $9.77 $8.90 32,367
2019-08-28 $9.84 $9.84 $9.76 $9.82 $8.95 3,480
2019-08-27 $9.90 $9.90 $9.79 $9.79 $8.92 4,093
2019-08-26 $9.78 $9.82 $9.78 $9.82 $8.95 936
2019-08-23 $9.77 $9.77 $9.73 $9.73 $8.87 4,101
2019-08-22 $9.91 $9.91 $9.85 $9.86 $8.98 1,913
2019-08-21 $9.85 $9.87 $9.84 $9.86 $8.98 4,594
2019-08-20 $9.89 $9.89 $9.72 $9.79 $8.92 2,478
2019-08-19 $9.77 $9.84 $9.77 $9.81 $8.94 8,588
2019-08-16 $9.66 $9.76 $9.65 $9.72 $8.86 2,777
2019-08-15 $9.70 $9.71 $9.60 $9.65 $8.79 5,402
2019-08-14 $9.86 $9.86 $9.70 $9.72 $8.86 4,498
2019-08-13 $9.89 $9.94 $9.89 $9.91 $9.03 797
2019-08-12 $9.89 $9.99 $9.88 $9.88 $9.00 33,400
2019-08-09 $9.99 $10.04 $9.97 $10.04 $9.15 4,943
2019-08-08 $9.94 $10.10 $9.94 $10.07 $9.18 2,050
2019-08-07 $9.98 $9.98 $9.96 $9.96 $9.08 887
2019-08-06 $9.94 $9.96 $9.94 $9.96 $9.08 471
2019-08-05 $9.90 $10.00 $9.85 $9.85 $8.97 4,846
2019-08-02 $10.15 $10.15 $9.98 $9.98 $9.09 655
2019-08-01 $10.18 $10.19 $10.00 $10.07 $9.18 4,129
2019-07-31 $10.32 $10.32 $10.12 $10.21 $9.30 2,209
2019-07-30 $10.26 $10.40 $10.20 $10.20 $9.29 9,511
2019-07-29 $10.47 $10.47 $10.42 $10.42 $9.49 1,268
2019-07-26 $10.51 $10.53 $10.42 $10.45 $9.52 5,322
2019-07-25 $10.49 $10.49 $10.47 $10.48 $9.55 2,643
2019-07-24 $10.56 $10.56 $10.50 $10.53 $9.59 833
2019-07-23 $10.54 $10.54 $10.50 $10.53 $9.59 729
2019-07-22 $10.50 $10.50 $10.49 $10.49 $9.56 915
2019-07-19 $10.45 $10.57 $10.45 $10.50 $9.57 7,773
2019-07-18 $10.52 $10.58 $10.52 $10.56 $9.62 1,607
2019-07-17 $10.55 $10.59 $10.52 $10.52 $9.58 761
2019-07-16 $10.51 $10.60 $10.51 $10.56 $9.62 4,325
2019-07-15 $10.56 $10.60 $10.56 $10.60 $9.66 1,062
2019-07-12 $10.47 $10.60 $10.47 $10.60 $9.66 6,118
2019-07-11 $10.53 $10.53 $10.46 $10.48 $9.55 5,214
2019-07-10 $10.54 $10.54 $10.41 $10.43 $9.50 8,872
2019-07-09 $10.50 $10.50 $10.40 $10.46 $9.53 5,161
2019-07-08 $10.46 $10.46 $10.42 $10.42 $9.49 8,345
2019-07-05 $10.53 $10.55 $10.47 $10.49 $9.56 4,226
2019-07-03 $10.61 $10.64 $10.54 $10.54 $9.60 1,885
2019-07-02 $10.56 $10.57 $10.49 $10.55 $9.61 13,923
2019-07-01 $10.48 $10.63 $10.48 $10.60 $9.66 30,570
2019-06-28 $10.53 $10.55 $10.51 $10.51 $9.58 3,211
2019-06-27 $10.39 $10.48 $10.37 $10.45 $9.52 5,612
2019-06-26 $10.70 $10.78 $10.68 $10.78 $9.54 2,755
2019-06-25 $10.72 $10.75 $10.66 $10.67 $9.44 4,597
2019-06-24 $10.75 $10.82 $10.75 $10.82 $9.57 1,593
2019-06-21 $10.76 $10.86 $10.76 $10.85 $9.60 5,547
2019-06-20 $10.69 $10.71 $10.69 $10.71 $9.48 606
2019-06-19 $10.56 $10.63 $10.52 $10.63 $9.40 13,115
2019-06-18 $10.56 $10.68 $10.55 $10.63 $9.40 5,201
2019-06-17 $10.68 $10.68 $10.57 $10.57 $9.35 769
2019-06-14 $10.68 $10.69 $10.63 $10.64 $9.41 3,045
2019-06-13 $10.84 $10.88 $10.78 $10.81 $9.56 1,737
2019-06-12 $10.99 $10.99 $10.84 $10.84 $9.59 402
2019-06-11 $10.91 $10.95 $10.91 $10.93 $9.67 3,223
2019-06-10 $10.81 $10.89 $10.81 $10.89 $9.63 3,578
2019-06-07 $10.72 $10.85 $10.72 $10.83 $9.58 4,490
2019-06-06 $10.67 $10.70 $10.63 $10.70 $9.47 2,245
2019-06-05 $10.61 $10.61 $10.61 $10.61 $9.39 462
2019-06-04 $10.47 $10.67 $10.47 $10.67 $9.44 3,701
2019-06-03 $10.49 $10.50 $10.42 $10.44 $9.24 25,904
2019-05-31 $10.47 $10.51 $10.47 $10.50 $9.29 2,496
2019-05-30 $10.62 $10.62 $10.49 $10.49 $9.28 6,342
2019-05-29 $10.52 $10.56 $10.50 $10.55 $9.33 2,412
2019-05-28 $10.79 $10.79 $10.73 $10.74 $9.50 1,636
2019-05-24 $10.68 $10.74 $10.68 $10.73 $9.49 2,713
2019-05-23 $10.60 $10.65 $10.59 $10.64 $9.41 1,607
2019-05-22 $10.76 $10.77 $10.74 $10.74 $9.50 1,767
2019-05-21 $10.61 $10.77 $10.61 $10.77 $9.53 21,242
2019-05-20 $10.68 $10.68 $10.62 $10.62 $9.40 1,457
2019-05-17 $10.56 $10.64 $10.56 $10.64 $9.41 1,111
2019-05-16 $10.54 $10.68 $10.54 $10.67 $9.44 26,025
2019-05-15 $10.56 $10.65 $10.52 $10.62 $9.40 3,354
2019-05-14 $10.67 $10.67 $10.56 $10.59 $9.37 3,463
2019-05-13 $10.62 $10.62 $10.49 $10.49 $9.28 11,863
2019-05-10 $10.61 $10.73 $10.61 $10.70 $9.47 2,372
2019-05-09 $10.61 $10.64 $10.58 $10.63 $9.40 5,180
2019-05-08 $10.71 $10.73 $10.69 $10.72 $9.48 20,506
2019-05-07 $10.78 $10.84 $10.73 $10.73 $9.49 6,457
2019-05-06 $10.86 $10.92 $10.86 $10.90 $9.64 34,719
2019-05-03 $10.91 $11.04 $10.91 $11.04 $9.77 7,362
2019-05-02 $10.96 $11.05 $10.95 $11.01 $9.74 8,107
2019-05-01 $11.11 $11.17 $11.03 $11.03 $9.76 49,776
2019-04-30 $11.10 $11.10 $11.01 $11.08 $9.80 10,322
2019-04-29 $10.98 $11.08 $10.98 $11.07 $9.79 2,257
2019-04-26 $11.09 $11.09 $11.03 $11.07 $9.79 1,755
2019-04-25 $11.00 $11.01 $10.98 $10.99 $9.72 5,625
2019-04-24 $11.01 $11.04 $11.01 $11.04 $9.77 3,080
2019-04-23 $11.05 $11.11 $11.03 $11.09 $9.81 1,488
2019-04-22 $11.00 $11.08 $11.00 $11.06 $9.78 2,620
2019-04-18 $11.01 $11.07 $11.01 $11.04 $9.77 5,750
2019-04-17 $11.12 $11.12 $11.05 $11.07 $9.79 9,533
2019-04-16 $11.18 $11.18 $11.12 $11.12 $9.84 1,235
2019-04-15 $11.18 $11.18 $11.15 $11.15 $9.86 2,093
2019-04-12 $11.07 $11.21 $11.07 $11.15 $9.86 17,010
2019-04-11 $11.00 $11.08 $11.00 $11.03 $9.76 13,588
2019-04-10 $10.98 $11.05 $10.98 $11.04 $9.77 2,342
2019-04-09 $10.95 $10.95 $10.90 $10.92 $9.66 5,253
2019-04-08 $11.09 $11.09 $11.01 $11.01 $9.74 13,110
2019-04-05 $11.00 $11.02 $10.97 $11.00 $9.73 75,147
2019-04-04 $11.02 $11.02 $10.96 $10.99 $9.72 8,100
2019-04-03 $10.99 $11.06 $10.99 $11.06 $9.78 5,784
2019-04-02 $10.89 $10.95 $10.85 $10.95 $9.69 12,947
2019-04-01 $10.81 $10.99 $10.81 $10.94 $9.68 304,284
2019-03-29 $10.76 $10.90 $10.75 $10.82 $9.57 146,112
2019-03-28 $10.76 $10.76 $10.76 $10.76 $9.52 85
2019-03-27 $10.76 $10.84 $10.72 $10.82 $9.57 1,337
2019-03-26 $10.74 $10.74 $10.74 $10.74 $9.50 1,301
2019-03-25 $10.79 $10.79 $10.79 $10.79 $9.55 179
2019-03-22 $10.86 $10.86 $10.71 $10.76 $9.52 9,573
2019-03-21 $10.94 $11.06 $10.94 $11.06 $9.78 401
2019-03-20 $11.03 $11.05 $11.03 $11.04 $9.77 3,345
2019-03-19 $11.07 $11.12 $11.03 $11.05 $9.77 4,027
2019-03-18 $10.96 $11.00 $10.89 $11.00 $9.73 12,524
2019-03-15 $10.94 $11.00 $10.94 $10.96 $9.70 1,537
2019-03-14 $10.94 $11.01 $10.94 $11.01 $9.74 1,351
2019-03-13 $10.77 $10.94 $10.77 $10.94 $9.68 3,036
2019-03-12 $10.74 $10.77 $10.64 $10.77 $9.53 4,605
2019-03-11 $10.65 $10.74 $10.65 $10.74 $9.50 1,436
2019-03-08 $10.70 $10.83 $10.70 $10.74 $9.50 9,512
2019-03-07 $10.89 $10.89 $10.78 $10.81 $9.56 27,955
2019-03-06 $11.11 $11.11 $10.99 $11.00 $9.73 3,544
2019-03-05 $10.97 $10.99 $10.97 $10.97 $9.71 1,658
2019-03-04 $10.90 $11.00 $10.90 $10.93 $9.67 3,884
2019-03-01 $10.86 $10.98 $10.86 $10.92 $9.66 161,973
2019-02-28 $10.78 $10.82 $10.78 $10.81 $9.56 717
2019-02-27 $10.77 $10.82 $10.77 $10.78 $9.54 1,572
2019-02-26 $10.80 $10.80 $10.71 $10.79 $9.55 3,318
2019-02-25 $10.83 $10.83 $10.66 $10.75 $9.51 4,500
2019-02-22 $10.75 $10.79 $10.74 $10.78 $9.54 3,042
2019-02-21 $10.74 $10.84 $10.74 $10.83 $9.58 2,676
2019-02-20 $10.79 $10.91 $10.78 $10.91 $9.65 3,171
2019-02-19 $10.70 $10.74 $10.69 $10.74 $9.50 1,249
2019-02-15 $10.69 $10.70 $10.68 $10.68 $9.45 2,127
2019-02-14 $10.61 $10.69 $10.53 $10.59 $9.37 3,978
2019-02-13 $10.58 $10.62 $10.58 $10.62 $9.40 744
2019-02-12 $10.59 $10.65 $10.56 $10.65 $9.42 1,117
2019-02-11 $10.53 $10.57 $10.52 $10.54 $9.32 1,286
2019-02-08 $10.52 $10.59 $10.52 $10.54 $9.32 2,693
2019-02-07 $10.81 $10.81 $10.63 $10.65 $9.42 4,189
2019-02-06 $10.83 $10.88 $10.81 $10.86 $9.61 4,711
2019-02-05 $10.77 $10.86 $10.73 $10.81 $9.56 89,525
2019-02-04 $10.79 $10.79 $10.70 $10.74 $9.50 1,313
2019-02-01 $10.72 $10.82 $10.72 $10.78 $9.54 1,960
2019-01-31 $10.68 $10.83 $10.68 $10.79 $9.55 5,011
2019-01-30 $10.63 $10.79 $10.63 $10.79 $9.55 2,169
2019-01-29 $10.60 $10.67 $10.60 $10.62 $9.40 4,493
2019-01-28 $10.54 $10.62 $10.54 $10.62 $9.40 1,432
2019-01-25 $10.64 $10.73 $10.63 $10.72 $9.48 2,196
2019-01-24 $10.51 $10.59 $10.51 $10.59 $9.37 1,352
2019-01-23 $10.56 $10.56 $10.56 $10.56 $9.34 18
2019-01-22 $10.53 $10.58 $10.44 $10.57 $9.35 42,369
2019-01-18 $10.55 $10.63 $10.50 $10.55 $9.33 52,305
2019-01-17 $10.52 $10.61 $10.44 $10.46 $9.25 3,206
2019-01-16 $10.46 $10.49 $10.46 $10.46 $9.25 1,175
2019-01-15 $10.50 $10.63 $10.49 $10.59 $9.37 5,724
2019-01-14 $10.50 $10.54 $10.45 $10.50 $9.29 2,728
2019-01-11 $10.52 $10.59 $10.51 $10.51 $9.30 5,144
2019-01-10 $10.64 $10.65 $10.49 $10.60 $9.38 2,102
2019-01-09 $10.60 $10.73 $10.54 $10.61 $9.39 8,485
2019-01-08 $10.57 $10.57 $10.45 $10.49 $9.28 4,403
2019-01-07 $10.46 $10.55 $10.45 $10.55 $9.33 6,739
2019-01-04 $10.34 $10.47 $10.34 $10.46 $9.25 3,480
2019-01-03 $10.03 $10.15 $10.03 $10.13 $8.96 4,450
2019-01-02 $10.06 $10.14 $10.03 $10.11 $8.94 161,103
2018-12-31 $9.99 $10.10 $9.93 $10.08 $8.92 18,826
2018-12-28 $9.89 $9.99 $9.88 $9.88 $8.74 7,888
2018-12-27 $10.22 $10.38 $10.15 $10.38 $8.77 159,686
2018-12-26 $10.16 $10.41 $10.16 $10.41 $8.80 13,558
2018-12-24 $10.26 $10.36 $10.24 $10.34 $8.74 6,099
2018-12-21 $10.31 $10.39 $10.18 $10.23 $8.64 41,690
2018-12-20 $10.38 $10.46 $10.34 $10.37 $8.76 6,150
2018-12-19 $10.56 $10.58 $10.41 $10.41 $8.80 6,536
2018-12-18 $10.42 $10.51 $10.39 $10.50 $8.87 23,271
2018-12-17 $10.58 $10.58 $10.46 $10.46 $8.84 10,488
2018-12-14 $10.72 $10.72 $10.60 $10.64 $8.99 4,117
2018-12-13 $10.68 $10.79 $10.67 $10.72 $9.06 2,354
2018-12-12 $10.73 $10.84 $10.73 $10.81 $9.13 12,411
2018-12-11 $10.75 $10.75 $10.57 $10.61 $8.97 19,673
2018-12-10 $10.73 $10.78 $10.70 $10.75 $9.08 8,631
2018-12-07 $10.86 $10.86 $10.74 $10.83 $9.15 6,596
2018-12-06 $10.75 $10.92 $10.71 $10.92 $9.23 8,389
2018-12-04 $11.01 $11.08 $10.80 $10.93 $9.24 6,822
2018-12-03 $11.00 $11.21 $11.00 $11.18 $9.45 82,187
2018-11-30 $10.83 $10.93 $10.82 $10.90 $9.21 5,752
2018-11-29 $10.88 $10.99 $10.86 $10.86 $9.18 1,622
2018-11-28 $10.72 $11.00 $10.72 $11.00 $9.30 3,890
2018-11-27 $10.68 $10.73 $10.66 $10.73 $9.07 6,030
2018-11-26 $10.80 $10.85 $10.71 $10.85 $9.17 1,127
2018-11-23 $10.76 $10.76 $10.67 $10.67 $9.02 5,652
2018-11-21 $10.86 $10.96 $10.86 $10.96 $9.26 2,692
2018-11-20 $10.81 $10.85 $10.72 $10.78 $9.11 31,096
2018-11-19 $10.94 $11.02 $10.92 $10.94 $9.24 25,669
2018-11-16 $11.01 $11.08 $10.99 $11.08 $9.36 3,773
2018-11-15 $11.02 $11.04 $10.91 $11.04 $9.33 3,220
2018-11-14 $10.91 $11.05 $10.89 $11.05 $9.34 1,788
2018-11-13 $10.97 $10.97 $10.82 $10.84 $9.16 3,159
2018-11-12 $11.19 $11.19 $10.99 $10.99 $9.29 1,477
2018-11-09 $11.18 $11.25 $11.05 $11.23 $9.49 6,828
2018-11-08 $11.35 $11.35 $11.08 $11.23 $9.49 4,093
2018-11-07 $11.40 $11.40 $11.16 $11.31 $9.56 9,087
2018-11-06 $11.29 $11.31 $11.10 $11.29 $9.54 3,102
2018-11-05 $11.11 $11.23 $11.02 $11.17 $9.44 6,997
2018-11-02 $11.29 $11.29 $11.07 $11.08 $9.36 6,796
2018-11-01 $11.12 $11.40 $11.10 $11.35 $9.59 524,744
2018-10-31 $11.15 $11.20 $11.11 $11.11 $9.39 7,625
2018-10-30 $11.06 $11.25 $11.00 $11.20 $9.46 8,058
2018-10-29 $11.13 $11.13 $11.00 $11.00 $9.30 4,535
2018-10-26 $11.03 $11.17 $11.00 $11.02 $9.31 15,288
2018-10-25 $11.08 $11.29 $11.05 $11.16 $9.43 9,548
2018-10-24 $11.14 $11.16 $11.02 $11.02 $9.31 12,358
2018-10-23 $11.32 $11.32 $11.10 $11.30 $9.55 23,316
2018-10-22 $11.34 $11.44 $11.34 $11.36 $9.60 7,422
2018-10-19 $11.39 $11.51 $11.39 $11.42 $9.65 3,875
2018-10-18 $11.52 $11.52 $11.35 $11.48 $9.70 11,429
2018-10-17 $11.41 $11.52 $11.41 $11.42 $9.65 6,309
2018-10-16 $11.47 $11.53 $11.46 $11.53 $9.74 2,104
2018-10-15 $11.43 $11.47 $11.38 $11.40 $9.63 10,048
2018-10-12 $11.48 $11.49 $11.34 $11.40 $9.63 18,105
2018-10-11 $11.56 $11.56 $11.40 $11.55 $9.76 25,545
2018-10-10 $11.58 $11.63 $11.46 $11.46 $9.68 4,494
2018-10-09 $11.65 $11.85 $11.55 $11.82 $9.99 14,534
2018-10-08 $11.63 $11.77 $11.62 $11.77 $9.95 24,393
2018-10-05 $11.93 $11.96 $11.80 $11.91 $10.06 4,678
2018-10-04 $12.12 $12.12 $11.86 $11.96 $10.11 30,284
2018-10-03 $12.04 $12.13 $11.89 $12.04 $10.17 31,259
2018-10-02 $11.98 $12.10 $11.97 $12.03 $10.17 17,101
2018-10-01 $12.04 $12.16 $12.00 $12.01 $10.15 449,234
2018-09-28 $12.27 $12.29 $12.03 $12.16 $10.28 40,530
2018-09-27 $12.35 $12.35 $12.29 $12.29 $10.39 66,248
2018-09-26 $12.50 $12.50 $12.28 $12.48 $10.55 6,864
2018-09-25 $12.40 $12.48 $12.40 $12.47 $10.54 2,637
2018-09-24 $12.40 $12.45 $12.32 $12.40 $10.48 9,546
2018-09-21 $12.33 $12.33 $12.25 $12.25 $10.35 4,133
2018-09-20 $12.34 $12.39 $12.31 $12.39 $10.47 11,692
2018-09-19 $12.28 $12.33 $12.25 $12.33 $10.42 13,390
2018-09-18 $12.27 $12.37 $12.21 $12.23 $10.33 17,865
2018-09-17 $12.20 $12.34 $12.15 $12.15 $10.27 4,367
2018-09-14 $12.15 $12.22 $11.98 $12.20 $10.31 29,551
2018-09-13 $12.08 $12.29 $12.08 $12.21 $10.32 10,125
2018-09-12 $12.19 $12.19 $12.04 $12.16 $10.28 11,652
2018-09-11 $11.91 $12.08 $11.91 $12.04 $10.17 3,353
2018-09-10 $12.03 $12.10 $12.03 $12.08 $10.21 10,441
2018-09-07 $12.02 $12.02 $11.88 $11.93 $10.08 18,443
2018-09-06 $12.18 $12.18 $12.05 $12.09 $10.22 12,453
2018-09-05 $12.23 $12.23 $12.18 $12.20 $10.31 11,584
2018-09-04 $12.29 $12.34 $12.28 $12.29 $10.39 23,218
2018-08-31 $12.54 $12.54 $12.41 $12.41 $10.49 2,083
2018-08-30 $12.62 $12.73 $12.54 $12.61 $10.66 18,755
2018-08-29 $12.69 $12.77 $12.66 $12.77 $10.79 7,797
2018-08-28 $12.80 $12.81 $12.73 $12.79 $10.81 25,297
2018-08-27 $12.65 $12.80 $12.60 $12.80 $10.82 75,011
2018-08-24 $12.58 $12.65 $12.57 $12.65 $10.69 2,362
2018-08-23 $12.55 $12.65 $12.53 $12.53 $10.59 1,557
2018-08-22 $12.61 $12.65 $12.61 $12.65 $10.69 19,067
2018-08-21 $12.50 $12.61 $12.50 $12.55 $10.61 50,249
2018-08-20 $12.41 $12.41 $12.30 $12.39 $10.47 29,114
2018-08-17 $12.42 $12.43 $12.28 $12.33 $10.42 26,053
2018-08-16 $12.48 $12.49 $12.35 $12.39 $10.47 42,678
2018-08-15 $12.22 $12.30 $12.10 $12.20 $10.31 66,910
2018-08-14 $12.57 $12.58 $12.40 $12.40 $10.48 12,494
2018-08-13 $12.60 $12.64 $12.48 $12.49 $10.55 33,203
2018-08-10 $12.66 $12.72 $12.62 $12.65 $10.69 12,572
2018-08-09 $12.87 $12.92 $12.85 $12.85 $10.86 2,725
2018-08-08 $13.00 $13.01 $12.90 $12.99 $10.98 12,927
2018-08-07 $12.98 $12.98 $12.94 $12.94 $10.93 4,656
2018-08-06 $12.89 $12.95 $12.89 $12.95 $10.94 3,197
2018-08-03 $12.84 $13.01 $12.82 $12.83 $10.84 282,635
2018-08-02 $12.84 $13.00 $12.84 $12.87 $10.88 373,124
2018-08-01 $13.06 $13.06 $12.93 $13.04 $11.02 3,621
2018-07-31 $13.00 $13.20 $12.88 $12.95 $10.94 25,203
2018-07-30 $12.96 $13.09 $12.96 $13.04 $11.02 41,509
2018-07-27 $12.84 $12.94 $12.84 $12.92 $10.92 17,834
2018-07-26 $12.80 $12.91 $12.80 $12.84 $10.85 24,884
2018-07-25 $12.91 $13.06 $12.84 $13.06 $11.04 34,749
2018-07-24 $13.01 $13.01 $12.83 $12.83 $10.84 3,664
2018-07-23 $12.92 $12.92 $12.92 $12.92 $10.92 2,060
2018-07-20 $12.81 $13.03 $12.81 $12.87 $10.88 4,645
2018-07-19 $12.66 $12.89 $12.66 $12.80 $10.82 10,208
2018-07-18 $12.93 $12.93 $12.87 $12.89 $10.89 4,666
2018-07-17 $12.92 $13.02 $12.87 $12.97 $10.96 42,401
2018-07-16 $13.05 $13.05 $12.95 $12.98 $10.97 76,975
2018-07-13 $12.96 $12.97 $12.86 $12.96 $10.95 4,180
2018-07-12 $13.06 $13.08 $12.99 $13.04 $11.02 21,975
2018-07-11 $13.05 $13.12 $12.98 $12.99 $10.98 3,277
2018-07-10 $13.16 $13.19 $13.13 $13.17 $11.13 14,315
2018-07-09 $13.09 $13.17 $13.09 $13.15 $11.11 11,298
2018-07-06 $12.95 $12.97 $12.93 $12.96 $10.95 23,082
2018-07-05 $12.79 $12.92 $12.79 $12.85 $10.86 52,813
2018-07-03 $12.60 $12.76 $12.58 $12.60 $10.65 127,148
2018-07-02 $12.56 $12.79 $12.52 $12.63 $10.67 176,615
2018-06-29 $12.81 $12.83 $12.68 $12.69 $10.72 9,385
2018-06-28 $12.64 $12.79 $12.64 $12.76 $10.78 53,085
2018-06-27 $12.72 $12.80 $12.63 $12.63 $10.67 10,452
2018-06-26 $12.75 $12.80 $12.70 $12.79 $10.81 8,727
2018-06-25 $12.69 $12.80 $12.67 $12.80 $10.82 59,248
2018-06-22 $12.71 $12.73 $12.66 $12.73 $10.76 15,620
2018-06-21 $12.39 $12.58 $12.39 $12.44 $10.51 12,858
2018-06-20 $12.54 $12.73 $12.53 $12.59 $10.64 10,002
2018-06-19 $12.53 $12.79 $12.49 $12.59 $10.64 74,551
2018-06-18 $12.57 $12.74 $12.55 $12.68 $10.72 32,254
2018-06-15 $12.73 $12.83 $12.59 $12.69 $10.72 14,559
2018-06-14 $12.87 $12.88 $12.79 $12.79 $10.81 18,731
2018-06-13 $13.10 $13.10 $12.87 $12.87 $10.88 17,250
2018-06-12 $13.00 $13.04 $12.94 $12.99 $10.98 104,307
2018-06-11 $12.91 $13.00 $12.86 $12.96 $10.95 16,236
2018-06-08 $12.93 $12.96 $12.83 $12.92 $10.92 43,187
2018-06-07 $12.97 $13.04 $12.88 $12.91 $10.91 39,147
2018-06-06 $12.90 $12.99 $12.90 $12.97 $10.96 130,307
2018-06-05 $12.74 $12.82 $12.71 $12.79 $10.81 20,365
2018-06-04 $12.75 $12.82 $12.75 $12.79 $10.81 63,240
2018-06-01 $12.61 $12.68 $12.54 $12.64 $10.68 622,151
2018-05-31 $12.51 $12.63 $12.46 $12.53 $10.59 16,661
2018-05-30 $12.36 $12.58 $12.29 $12.51 $10.57 26,570
2018-05-29 $12.18 $12.29 $12.02 $12.07 $10.20 101,309
2018-05-25 $12.82 $12.82 $12.62 $12.69 $10.72 88,011
2018-05-24 $13.00 $13.00 $12.85 $12.93 $10.93 40,176
2018-05-23 $13.08 $13.12 $13.00 $13.07 $11.04 14,046
2018-05-22 $13.10 $13.18 $13.10 $13.10 $11.07 5,314
2018-05-21 $13.06 $13.10 $13.06 $13.09 $11.06 13,929
2018-05-18 $12.97 $13.05 $12.97 $13.00 $10.99 13,178
2018-05-17 $13.00 $13.14 $13.00 $13.02 $11.00 8,834
2018-05-16 $12.90 $13.06 $12.90 $13.03 $11.01 8,818
2018-05-15 $12.92 $13.10 $12.85 $12.98 $10.97 38,627
2018-05-14 $13.05 $13.33 $13.00 $13.06 $11.04 16,104
2018-05-11 $12.72 $13.00 $12.71 $13.00 $10.99 231,009
2018-05-10 $12.58 $12.61 $12.58 $12.61 $10.66 4,089
2018-05-09 $12.48 $12.52 $12.46 $12.49 $10.55 21,720
2018-05-08 $12.40 $12.50 $12.40 $12.48 $10.55 17,685
2018-05-07 $12.45 $12.54 $12.45 $12.49 $10.55 16,479
2018-05-04 $12.32 $12.49 $12.32 $12.46 $10.53 6,480
2018-05-03 $12.46 $12.49 $12.44 $12.45 $10.52 5,912
2018-05-02 $12.43 $12.44 $12.39 $12.39 $10.47 29,984
2018-05-01 $12.50 $12.54 $12.44 $12.49 $10.55 5,499
2018-04-30 $12.62 $12.62 $12.52 $12.52 $10.58 11,340
2018-04-27 $12.54 $12.63 $12.54 $12.62 $10.66 30,649
2018-04-26 $12.61 $12.61 $12.52 $12.57 $10.62 10,580
2018-04-25 $12.66 $12.67 $12.57 $12.65 $10.69 12,976
2018-04-24 $12.76 $12.81 $12.70 $12.71 $10.74 35,755
2018-04-23 $12.73 $12.75 $12.70 $12.70 $10.73 14,436
2018-04-20 $12.79 $12.79 $12.66 $12.71 $10.74 7,179
2018-04-19 $12.74 $12.82 $12.73 $12.76 $10.78 14,045
2018-04-18 $12.65 $12.74 $12.65 $12.70 $10.73 33,363
2018-04-17 $12.56 $12.64 $12.56 $12.60 $10.65 39,466
2018-04-16 $12.62 $12.64 $12.56 $12.62 $10.66 11,768
2018-04-13 $12.62 $12.65 $12.60 $12.64 $10.68 22,749
2018-04-12 $12.62 $12.68 $12.60 $12.65 $10.69 17,485
2018-04-11 $12.63 $12.69 $12.59 $12.61 $10.66 200,089
2018-04-10 $12.65 $12.65 $12.57 $12.64 $10.68 43,292
2018-04-09 $12.54 $12.56 $12.44 $12.55 $10.61 72,803
2018-04-06 $12.40 $12.42 $12.28 $12.29 $10.39 42,588
2018-04-05 $12.33 $12.45 $12.33 $12.40 $10.48 8,872
2018-04-04 $12.24 $12.37 $12.24 $12.37 $10.45 14,932
2018-04-03 $12.21 $12.28 $12.18 $12.25 $10.35 12,279
2018-04-02 $12.31 $12.31 $12.09 $12.15 $10.27 50,257
2018-03-29 $12.32 $12.36 $12.25 $12.26 $10.36 127,145
2018-03-28 $12.17 $12.31 $12.16 $12.20 $10.31 68,919
2018-03-27 $12.44 $12.44 $12.16 $12.16 $10.28 40,231
2018-03-26 $12.26 $12.37 $12.23 $12.37 $10.45 292,648
2018-03-23 $12.30 $12.31 $12.07 $12.07 $10.20 120,074
2018-03-22 $12.26 $12.30 $12.19 $12.20 $10.31 50,122
2018-03-21 $12.35 $12.43 $12.35 $12.38 $10.46 5,192
2018-03-20 $12.31 $12.37 $12.29 $12.33 $10.42 27,583
2018-03-19 $12.41 $12.41 $12.31 $12.38 $10.46 28,484
2018-03-16 $12.38 $12.46 $12.32 $12.43 $10.50 154,228
2018-03-15 $12.42 $12.42 $12.32 $12.38 $10.46 71,165
2018-03-14 $12.40 $12.48 $12.35 $12.43 $10.50 75,703
2018-03-13 $12.43 $12.48 $12.36 $12.36 $10.44 29,739
2018-03-12 $12.38 $12.42 $12.34 $12.35 $10.44 176,095
2018-03-09 $12.15 $12.26 $12.15 $12.25 $10.35 2,632
2018-03-08 $12.23 $12.24 $12.12 $12.12 $10.24 2,604
2018-03-07 $12.10 $12.14 $12.05 $12.11 $10.23 5,313
2018-03-06 $12.14 $12.17 $12.13 $12.17 $10.28 4,266
2018-03-05 $11.92 $12.07 $11.92 $12.06 $10.19 5,177
2018-03-02 $11.85 $12.03 $11.85 $12.03 $10.17 37,592
2018-03-01 $11.90 $11.93 $11.76 $11.84 $10.01 16,826
2018-02-28 $12.17 $12.18 $12.05 $12.05 $10.18 82,057
2018-02-27 $12.22 $12.23 $12.08 $12.10 $10.22 7,253
2018-02-26 $12.24 $12.32 $12.20 $12.31 $10.40 9,153
2018-02-23 $12.20 $12.25 $12.11 $12.25 $10.35 9,290
2018-02-22 $12.07 $12.15 $12.05 $12.10 $10.22 12,772
2018-02-21 $12.14 $12.18 $12.06 $12.08 $10.21 14,671
2018-02-20 $12.15 $12.16 $12.00 $12.03 $10.17 23,737
2018-02-16 $12.22 $12.37 $12.22 $12.32 $10.41 14,187
2018-02-15 $12.18 $12.26 $12.18 $12.23 $10.33 62,704
2018-02-14 $12.06 $12.16 $12.02 $12.16 $10.28 33,714
2018-02-13 $11.91 $11.91 $11.90 $11.91 $10.06 2,545
2018-02-12 $11.84 $11.98 $11.84 $11.94 $10.09 10,453
2018-02-09 $11.75 $11.84 $11.54 $11.84 $10.01 21,257
2018-02-08 $12.07 $12.07 $11.76 $11.76 $9.94 70,770
2018-02-07 $12.09 $12.18 $11.97 $12.00 $10.14 25,416
2018-02-06 $11.69 $12.12 $11.65 $12.09 $10.22 104,445
2018-02-05 $12.13 $12.19 $11.70 $11.70 $9.89 171,814
2018-02-02 $12.58 $12.58 $12.36 $12.37 $10.45 28,190
2018-02-01 $12.70 $12.75 $12.68 $12.75 $10.77 18,257
2018-01-31 $12.75 $12.75 $12.65 $12.67 $10.71 11,857
2018-01-30 $12.73 $12.78 $12.70 $12.71 $10.74 35,767
2018-01-29 $12.85 $12.85 $12.75 $12.81 $10.82 16,407
2018-01-26 $13.01 $13.03 $12.93 $13.00 $10.99 36,415
2018-01-25 $13.10 $13.10 $13.00 $13.02 $11.00 29,107
2018-01-24 $12.99 $13.01 $12.92 $13.00 $10.99 27,039
2018-01-23 $12.89 $12.92 $12.84 $12.92 $10.92 6,051
2018-01-22 $12.80 $12.89 $12.77 $12.89 $10.89 33,160
2018-01-19 $12.70 $12.75 $12.70 $12.73 $10.76 17,578
2018-01-18 $12.68 $12.70 $12.64 $12.66 $10.70 13,301
2018-01-17 $12.54 $12.69 $12.54 $12.61 $10.66 47,242
2018-01-16 $12.67 $12.70 $12.57 $12.58 $10.63 34,860
2018-01-12 $12.50 $12.55 $12.49 $12.54 $10.60 24,714
2018-01-11 $12.42 $12.49 $12.42 $12.47 $10.54 60,222
2018-01-10 $12.47 $12.47 $12.39 $12.42 $10.50 108,380
2018-01-09 $12.42 $12.45 $12.35 $12.42 $10.50 26,098
2018-01-08 $12.50 $12.51 $12.38 $12.39 $10.47 64,068
2018-01-05 $12.52 $12.52 $12.45 $12.48 $10.55 17,928
2018-01-04 $12.47 $12.59 $12.46 $12.52 $10.58 86,486
2018-01-03 $12.27 $12.34 $12.24 $12.32 $10.41 11,671
2018-01-02 $12.14 $12.18 $12.10 $12.16 $10.28 9,624
2017-12-29 $11.96 $11.97 $11.82 $11.89 $10.05 11,816
2017-12-28 $11.90 $11.90 $11.85 $11.87 $10.03 18,776
2017-12-27 $12.20 $12.22 $12.10 $12.22 $10.02 41,549
2017-12-26 $12.27 $12.27 $12.19 $12.19 $10.00 6,408
2017-12-22 $12.25 $12.25 $12.14 $12.17 $9.98 11,070
2017-12-21 $12.24 $12.24 $12.18 $12.20 $10.00 16,509
2017-12-20 $12.29 $12.29 $12.23 $12.23 $10.03 8,589
2017-12-19 $12.19 $12.24 $12.19 $12.24 $10.04 8,142
2017-12-18 $12.18 $12.21 $12.15 $12.16 $9.97 8,607
2017-12-15 $12.08 $12.09 $12.03 $12.06 $9.89 8,559
2017-12-14 $12.09 $12.10 $12.01 $12.01 $9.85 10,201
2017-12-13 $12.13 $12.16 $12.11 $12.16 $9.97 52,100
2017-12-12 $12.15 $12.18 $12.14 $12.15 $9.96 5,215
2017-12-11 $12.09 $12.16 $12.09 $12.16 $9.97 32,636
2017-12-08 $12.09 $12.09 $12.03 $12.08 $9.91 11,932
2017-12-07 $12.13 $12.17 $12.13 $12.13 $9.95 7,077
2017-12-06 $12.10 $12.12 $12.08 $12.12 $9.94 10,604
2017-12-05 $12.16 $12.21 $12.14 $12.15 $9.97 312,980
2017-12-04 $12.16 $12.19 $12.13 $12.13 $9.95 4,429
2017-12-01 $12.17 $12.27 $12.17 $12.24 $10.04 66,785
2017-11-30 $12.24 $12.24 $12.13 $12.16 $9.97 3,465
2017-11-29 $12.11 $12.16 $12.11 $12.14 $9.95 42,622
2017-11-28 $12.09 $12.09 $12.03 $12.09 $9.91 47,091
2017-11-27 $12.05 $12.08 $12.04 $12.05 $9.88 13,549
2017-11-24 $12.20 $12.20 $12.10 $12.15 $9.96 15,113
2017-11-22 $12.01 $12.11 $12.01 $12.09 $9.91 27,221
2017-11-21 $11.90 $11.95 $11.89 $11.92 $9.77 16,360
2017-11-20 $11.94 $11.96 $11.90 $11.91 $9.77 38,146
2017-11-17 $11.96 $11.96 $11.88 $11.93 $9.78 22,771
2017-11-16 $12.10 $12.10 $11.95 $12.00 $9.84 94,209
2017-11-15 $11.95 $12.01 $11.95 $11.99 $9.83 123,287
2017-11-14 $12.02 $12.04 $11.98 $12.04 $9.87 63,007
2017-11-13 $11.91 $11.99 $11.89 $11.98 $9.82 83,492
2017-11-10 $12.07 $12.09 $12.02 $12.06 $9.89 21,631
2017-11-09 $12.05 $12.09 $12.01 $12.06 $9.89 67,435
2017-11-08 $12.08 $12.11 $12.05 $12.07 $9.90 34,036
2017-11-07 $12.19 $12.19 $12.10 $12.11 $9.93 24,406
2017-11-06 $12.05 $12.14 $11.93 $12.11 $9.93 182,562
2017-11-03 $12.31 $12.31 $12.07 $12.15 $9.96 197,087
2017-11-02 $12.42 $12.54 $12.42 $12.54 $10.28 69,936
2017-11-01 $12.48 $12.50 $12.43 $12.43 $10.19 34,536
2017-10-31 $12.49 $12.54 $12.47 $12.48 $10.23 36,842
2017-10-30 $12.33 $12.40 $12.33 $12.38 $10.15 19,569
2017-10-27 $12.27 $12.33 $12.25 $12.31 $10.09 34,344
2017-10-26 $12.50 $12.50 $12.36 $12.37 $10.14 10,497
2017-10-25 $12.46 $12.46 $12.35 $12.42 $10.18 19,724
2017-10-24 $12.46 $12.48 $12.41 $12.46 $10.22 13,965
2017-10-23 $12.53 $12.54 $12.43 $12.45 $10.21 48,072
2017-10-20 $12.63 $12.63 $12.55 $12.58 $10.32 8,407
2017-10-19 $12.59 $12.67 $12.55 $12.66 $10.38 17,265
2017-10-18 $12.58 $12.63 $12.55 $12.59 $10.32 48,774
2017-10-17 $12.49 $12.58 $12.48 $12.56 $10.30 20,434
2017-10-16 $12.60 $12.61 $12.52 $12.59 $10.33 23,316
2017-10-13 $12.68 $12.73 $12.64 $12.64 $10.36 24,673
2017-10-12 $12.68 $12.75 $12.68 $12.69 $10.41 105,469
2017-10-11 $12.53 $12.63 $12.53 $12.63 $10.36 81,978
2017-10-10 $12.41 $12.50 $12.38 $12.49 $10.24 68,535
2017-10-09 $12.41 $12.41 $12.32 $12.35 $10.13 22,977
2017-10-06 $12.37 $12.37 $12.29 $12.33 $10.11 43,615
2017-10-05 $12.38 $12.46 $12.38 $12.44 $10.20 33,975
2017-10-04 $12.43 $12.43 $12.35 $12.37 $10.14 30,400
2017-10-03 $12.45 $12.49 $12.41 $12.49 $10.24 57,878
2017-10-02 $12.36 $12.38 $12.29 $12.36 $10.14 171,087
2017-09-29 $12.50 $12.53 $12.47 $12.53 $10.27 11,329
2017-09-28 $12.37 $12.44 $12.36 $12.42 $10.18 16,210
2017-09-27 $12.30 $12.35 $12.22 $12.32 $10.10 21,885
2017-09-26 $12.34 $12.36 $12.29 $12.34 $10.12 20,583
2017-09-25 $12.48 $12.50 $12.37 $12.38 $10.15 110,324
2017-09-22 $12.50 $12.51 $12.47 $12.47 $10.23 66,882
2017-09-21 $12.37 $12.40 $12.33 $12.37 $10.14 26,203
2017-09-20 $12.44 $12.48 $12.32 $12.45 $10.21 77,804
2017-09-19 $12.34 $12.43 $12.27 $12.39 $10.16 90,071
2017-09-18 $12.39 $12.49 $12.31 $12.31 $10.09 122,763
2017-09-15 $12.19 $12.29 $12.19 $12.29 $10.08 39,667
2017-09-14 $12.06 $12.15 $12.00 $12.15 $9.96 23,736
2017-09-13 $12.07 $12.07 $12.04 $12.05 $9.88 1,249
2017-09-12 $12.10 $12.13 $12.08 $12.08 $9.91 15,003
2017-09-11 $11.98 $12.06 $11.98 $12.03 $9.86 30,436
2017-09-08 $11.97 $11.99 $11.95 $11.97 $9.82 6,207
2017-09-07 $11.97 $11.99 $11.96 $11.97 $9.81 17,323
2017-09-06 $11.92 $11.98 $11.91 $11.96 $9.81 80,934
2017-09-05 $11.97 $11.97 $11.84 $11.87 $9.73 18,602
2017-09-01 $12.02 $12.02 $11.92 $11.96 $9.81 46,971
2017-08-31 $11.84 $11.90 $11.83 $11.90 $9.76 16,258
2017-08-30 $11.90 $11.90 $11.86 $11.88 $9.74 5,567
2017-08-29 $11.89 $11.98 $11.85 $11.96 $9.81 12,923
2017-08-28 $11.96 $11.99 $11.92 $11.96 $9.81 12,539
2017-08-25 $11.92 $11.95 $11.90 $11.95 $9.80 11,014
2017-08-24 $11.90 $11.93 $11.90 $11.91 $9.77 10,356
2017-08-23 $11.84 $11.90 $11.84 $11.89 $9.75 41,089
2017-08-22 $11.87 $11.87 $11.82 $11.86 $9.73 6,170
2017-08-21 $11.86 $11.86 $11.82 $11.85 $9.72 32,289
2017-08-18 $11.85 $11.87 $11.78 $11.87 $9.73 20,164
2017-08-17 $11.86 $11.89 $11.82 $11.82 $9.69 25,507
2017-08-16 $11.91 $11.92 $11.87 $11.92 $9.78 24,080
2017-08-15 $11.88 $11.99 $11.68 $11.91 $9.76 81,763
2017-08-14 $11.91 $11.99 $11.91 $11.95 $9.80 31,267
2017-08-11 $11.84 $11.93 $11.80 $11.89 $9.75 272,531
2017-08-10 $12.01 $12.01 $11.88 $11.93 $9.78 40,355
2017-08-09 $11.99 $12.02 $11.93 $12.02 $9.86 204,607
2017-08-08 $12.11 $12.11 $12.00 $12.00 $9.84 84,260
2017-08-07 $12.04 $12.07 $12.02 $12.06 $9.89 34,506
2017-08-04 $12.02 $12.02 $11.96 $11.99 $9.83 7,646
2017-08-03 $11.89 $11.93 $11.85 $11.91 $9.77 35,266
2017-08-02 $11.93 $11.97 $11.91 $11.96 $9.81 23,935
2017-08-01 $11.88 $11.93 $11.86 $11.92 $9.77 63,963
2017-07-31 $11.74 $11.78 $11.70 $11.76 $9.64 157,905
2017-07-28 $11.66 $11.67 $11.58 $11.65 $9.55 19,537
2017-07-27 $11.76 $11.76 $11.67 $11.68 $9.58 165,216
2017-07-26 $11.70 $11.79 $11.70 $11.79 $9.67 27,614
2017-07-25 $11.79 $11.79 $11.68 $11.72 $9.61 23,660
2017-07-24 $11.68 $11.74 $11.67 $11.72 $9.61 31,292
2017-07-21 $11.80 $11.81 $11.76 $11.81 $9.68 6,967
2017-07-20 $11.83 $11.85 $11.77 $11.83 $9.70 12,156
2017-07-19 $11.74 $11.76 $11.71 $11.75 $9.64 16,260
2017-07-18 $11.76 $11.77 $11.71 $11.74 $9.63 37,131
2017-07-17 $11.61 $11.64 $11.59 $11.62 $9.53 32,431
2017-07-14 $11.60 $11.62 $11.54 $11.62 $9.53 31,755
2017-07-13 $11.40 $11.53 $11.40 $11.53 $9.45 310,767
2017-07-12 $11.34 $11.41 $11.33 $11.36 $9.32 103,494
2017-07-11 $11.17 $11.28 $11.10 $11.26 $9.23 34,317
2017-07-10 $11.16 $11.21 $11.16 $11.20 $9.18 36,851
2017-07-07 $11.06 $11.16 $11.06 $11.16 $9.15 7,723
2017-07-06 $11.10 $11.19 $11.10 $11.10 $9.10 71,253
2017-07-05 $11.23 $11.24 $11.16 $11.24 $9.21 61,232
2017-07-03 $11.28 $11.28 $11.18 $11.18 $9.17 79,265
2017-06-30 $11.21 $11.30 $11.17 $11.25 $9.22 16,665
2017-06-29 $11.27 $11.27 $11.21 $11.21 $9.19 5,974
2017-06-28 $11.22 $11.28 $11.22 $11.27 $9.24 13,049
2017-06-27 $11.24 $11.25 $11.19 $11.19 $9.18 14,679
2017-06-26 $11.28 $11.31 $11.16 $11.16 $9.15 49,463
2017-06-23 $11.12 $11.17 $11.12 $11.16 $9.15 15,210
2017-06-22 $11.23 $11.23 $11.16 $11.18 $9.17 34,633
2017-06-21 $11.26 $11.26 $11.21 $11.24 $9.22 4,667
2017-06-20 $11.35 $11.36 $11.24 $11.26 $9.23 12,748
2017-06-19 $11.39 $11.46 $11.39 $11.42 $9.36 36,899
2017-06-16 $11.28 $11.38 $11.26 $11.38 $9.33 28,517
2017-06-15 $11.23 $11.28 $11.21 $11.23 $9.21 65,884
2017-06-14 $11.57 $11.62 $11.49 $11.50 $9.43 30,399
2017-06-13 $11.48 $11.51 $11.46 $11.51 $9.44 35,436
2017-06-12 $11.43 $11.43 $11.34 $11.38 $9.33 109,815
2017-06-09 $11.44 $11.57 $11.44 $11.49 $9.42 539,917
2017-06-08 $11.56 $11.56 $11.43 $11.56 $9.48 39,311
2017-06-07 $11.76 $11.76 $11.61 $11.71 $9.60 59,259
2017-06-06 $11.62 $11.73 $11.62 $11.71 $9.60 57,931
2017-06-05 $11.74 $11.74 $11.48 $11.56 $9.48 167,646
2017-06-02 $11.74 $11.76 $11.72 $11.75 $9.63 67,421
2017-06-01 $11.63 $11.69 $11.62 $11.69 $9.59 36,365
2017-05-31 $11.55 $11.62 $11.53 $11.56 $9.48 33,173
2017-05-30 $11.38 $11.47 $11.38 $11.43 $9.37 54,171
2017-05-26 $11.25 $11.35 $11.25 $11.27 $9.24 27,433
2017-05-25 $11.37 $11.39 $11.32 $11.35 $9.31 552,130
2017-05-24 $11.30 $11.32 $11.24 $11.31 $9.27 32,434
2017-05-23 $11.30 $11.35 $11.24 $11.28 $9.25 32,630
2017-05-22 $11.23 $11.29 $11.21 $11.25 $9.22 52,174
2017-05-19 $11.00 $11.13 $10.95 $11.12 $9.12 33,716
2017-05-18 $10.83 $10.83 $10.66 $10.80 $8.86 35,774
2017-05-17 $11.04 $11.08 $10.93 $10.93 $8.96 25,158
2017-05-16 $11.09 $11.09 $11.05 $11.09 $9.09 23,621
2017-05-15 $11.01 $11.08 $11.01 $11.08 $9.09 215,385
2017-05-12 $10.89 $10.94 $10.88 $10.93 $8.96 7,209
2017-05-11 $10.82 $10.86 $10.79 $10.85 $8.90 36,742
2017-05-10 $10.80 $10.84 $10.79 $10.84 $8.89 31,747
2017-05-09 $10.85 $10.88 $10.79 $10.79 $8.85 31,630
2017-05-08 $10.87 $10.88 $10.79 $10.84 $8.89 21,326
2017-05-05 $10.90 $10.97 $10.83 $10.96 $8.99 27,097
2017-05-04 $10.77 $10.90 $10.75 $10.89 $8.93 15,979
2017-05-03 $10.61 $10.64 $10.58 $10.63 $8.72 10,706
2017-05-02 $10.54 $10.61 $10.54 $10.60 $8.69 35,822
2017-05-01 $10.41 $10.46 $10.38 $10.43 $8.55 30,076
2017-04-28 $10.37 $10.43 $10.37 $10.39 $8.52 11,063
2017-04-27 $10.43 $10.45 $10.41 $10.44 $8.56 6,411
2017-04-26 $10.51 $10.51 $10.47 $10.47 $8.59 16,293
2017-04-25 $10.47 $10.58 $10.44 $10.56 $8.66 30,211
2017-04-24 $10.41 $10.43 $10.37 $10.40 $8.53 19,322
2017-04-21 $10.06 $10.06 $10.00 $10.06 $8.25 8,919
2017-04-20 $10.10 $10.15 $10.09 $10.10 $8.28 10,182
2017-04-19 $10.14 $10.21 $10.08 $10.10 $8.28 24,060
2017-04-18 $10.19 $10.23 $10.14 $10.23 $8.39 112,055
2017-04-17 $10.26 $10.30 $10.25 $10.28 $8.43 6,847
2017-04-13 $10.23 $10.24 $10.17 $10.20 $8.36 28,754
2017-04-12 $10.28 $10.29 $10.24 $10.27 $8.42 19,656
2017-04-11 $10.25 $10.26 $10.20 $10.23 $8.39 4,030
2017-04-10 $10.18 $10.23 $10.18 $10.19 $8.36 33,512
2017-04-07 $10.25 $10.26 $10.21 $10.24 $8.40 17,388
2017-04-06 $10.23 $10.31 $10.23 $10.27 $8.42 21,294
2017-04-05 $10.30 $10.30 $10.23 $10.25 $8.40 19,450
2017-04-04 $10.23 $10.26 $10.19 $10.26 $8.41 27,542
2017-04-03 $10.30 $10.32 $10.15 $10.21 $8.37 134,384
2017-03-31 $10.24 $10.30 $10.21 $10.26 $8.41 557,346
2017-03-30 $10.18 $10.24 $10.17 $10.19 $8.36 117,890
2017-03-29 $10.02 $10.10 $10.00 $10.09 $8.28 14,756
2017-03-28 $10.06 $10.12 $10.05 $10.09 $8.27 59,111
2017-03-27 $9.72 $9.88 $9.72 $9.88 $8.10 14,519
2017-03-24 $9.76 $9.78 $9.74 $9.77 $8.01 6,209
2017-03-23 $9.67 $9.72 $9.67 $9.69 $7.95 14,531
2017-03-22 $9.65 $9.69 $9.65 $9.69 $7.95 4,618
2017-03-21 $9.72 $9.73 $9.64 $9.66 $7.92 39,718
2017-03-20 $9.60 $9.65 $9.60 $9.63 $7.90 12,501
2017-03-17 $9.60 $9.60 $9.55 $9.59 $7.87 16,089
2017-03-16 $9.54 $9.57 $9.54 $9.57 $7.85 8,778
2017-03-15 $9.40 $9.50 $9.39 $9.49 $7.78 4,021
2017-03-14 $9.45 $9.46 $9.41 $9.42 $7.72 5,084
2017-03-13 $9.56 $9.56 $9.52 $9.53 $7.81 3,169
2017-03-10 $9.51 $9.56 $9.51 $9.56 $7.84 3,723
2017-03-09 $9.47 $9.47 $9.40 $9.45 $7.75 17,247
2017-03-08 $9.46 $9.46 $9.38 $9.39 $7.70 4,291
2017-03-07 $9.47 $9.49 $9.44 $9.48 $7.77 5,511
2017-03-06 $9.44 $9.48 $9.40 $9.47 $7.77 26,611
2017-03-03 $9.45 $9.50 $9.42 $9.49 $7.78 9,973
2017-03-02 $9.45 $9.51 $9.45 $9.48 $7.77 5,547
2017-03-01 $9.50 $9.57 $9.50 $9.54 $7.82 11,603
2017-02-28 $9.43 $9.50 $9.43 $9.46 $7.76 18,257
2017-02-27 $9.39 $9.43 $9.36 $9.41 $7.72 3,279
2017-02-24 $9.38 $9.44 $9.38 $9.43 $7.73 13,077
2017-02-23 $9.44 $9.45 $9.42 $9.42 $7.72 13,865
2017-02-22 $9.38 $9.45 $9.34 $9.42 $7.72 17,277
2017-02-21 $9.34 $9.46 $9.30 $9.41 $7.72 48,326
2017-02-17 $9.44 $9.46 $9.43 $9.45 $7.75 15,248
2017-02-16 $9.43 $9.49 $9.43 $9.48 $7.77 8,995
2017-02-15 $9.31 $9.42 $9.31 $9.40 $7.71 4,362
2017-02-14 $9.36 $9.40 $9.34 $9.36 $7.68 34,057
2017-02-13 $9.40 $9.40 $9.33 $9.34 $7.66 11,184
2017-02-10 $9.37 $9.42 $9.36 $9.39 $7.70 2,209
2017-02-09 $9.37 $9.37 $9.35 $9.37 $7.68 720
2017-02-08 $9.26 $9.37 $9.25 $9.26 $7.59 11,157
2017-02-07 $9.36 $9.36 $9.35 $9.35 $7.67 678
2017-02-06 $9.42 $9.42 $9.34 $9.35 $7.67 6,762
2017-02-03 $9.39 $9.44 $9.39 $9.40 $7.71 11,016
2017-02-02 $9.29 $9.40 $9.29 $9.34 $7.66 22,533
2017-02-01 $9.23 $9.27 $9.18 $9.27 $7.60 26,553
2017-01-31 $9.16 $9.22 $9.14 $9.22 $7.56 53,607
2017-01-30 $9.25 $9.25 $9.11 $9.20 $7.54 19,701
2017-01-27 $9.31 $9.33 $9.31 $9.33 $7.65 15,502
2017-01-26 $9.33 $9.33 $9.30 $9.31 $7.64 7,142
2017-01-25 $9.38 $9.38 $9.34 $9.36 $7.67 6,000
2017-01-24 $9.38 $9.41 $9.35 $9.37 $7.68 4,155
2017-01-23 $9.36 $9.36 $9.28 $9.33 $7.65 17,597
2017-01-20 $9.36 $9.36 $9.36 $9.36 $7.68 11
2017-01-19 $9.36 $9.37 $9.32 $9.36 $7.68 49,193
2017-01-18 $9.39 $9.49 $9.39 $9.42 $7.72 44,045
2017-01-17 $9.26 $9.44 $9.26 $9.42 $7.72 15,482
2017-01-13 $9.33 $9.36 $9.33 $9.35 $7.67 6,353
2017-01-12 $9.24 $9.33 $9.24 $9.33 $7.65 4,799
2017-01-11 $9.18 $9.25 $9.16 $9.24 $7.58 7,237
2017-01-10 $9.25 $9.26 $9.20 $9.21 $7.55 37,247
2017-01-09 $9.35 $9.37 $9.31 $9.33 $7.65 14,445
2017-01-06 $9.40 $9.42 $9.37 $9.37 $7.68 5,663
2017-01-05 $9.42 $9.50 $9.42 $9.49 $7.78 6,855
2017-01-04 $9.38 $9.41 $9.35 $9.38 $7.69 5,461
2017-01-03 $9.34 $9.38 $9.30 $9.38 $7.69 123,981
2016-12-30 $9.31 $9.37 $9.30 $9.31 $7.63 38,385
2016-12-29 $9.26 $9.31 $9.26 $9.31 $7.63 3,801
2016-12-28 $9.19 $9.23 $9.17 $9.20 $7.54 5,801
2016-12-27 $9.70 $9.71 $9.66 $9.68 $7.61 3,109
2016-12-23 $9.62 $9.65 $9.61 $9.64 $7.58 4,140
2016-12-22 $9.58 $9.60 $9.52 $9.55 $7.51 31,908
2016-12-21 $9.59 $9.64 $9.59 $9.63 $7.57 4,609
2016-12-20 $9.58 $9.61 $9.56 $9.61 $7.55 9,968
2016-12-19 $9.58 $9.60 $9.51 $9.51 $7.47 5,294
2016-12-16 $9.55 $9.59 $9.54 $9.55 $7.51 8,140
2016-12-15 $9.52 $9.52 $9.47 $9.50 $7.46 8,613
2016-12-14 $9.71 $9.72 $9.70 $9.70 $7.62 3,270
2016-12-13 $9.71 $9.71 $9.71 $9.71 $7.63 32
2016-12-12 $9.69 $9.72 $9.69 $9.71 $7.63 7,518
2016-12-09 $9.66 $9.68 $9.61 $9.68 $7.61 9,551
2016-12-08 $9.67 $9.72 $9.66 $9.69 $7.61 13,815
2016-12-07 $9.66 $9.78 $9.66 $9.78 $7.69 4,719
2016-12-06 $9.42 $9.54 $9.42 $9.53 $7.49 4,719
2016-12-05 $9.30 $9.36 $9.28 $9.35 $7.35 13,003
2016-12-02 $9.24 $9.24 $9.19 $9.21 $7.24 5,680
2016-12-01 $9.21 $9.25 $9.18 $9.24 $7.26 4,328
2016-11-30 $9.25 $9.25 $9.21 $9.22 $7.25 1,890
2016-11-29 $9.13 $9.20 $9.13 $9.20 $7.23 19,027
2016-11-28 $9.15 $9.16 $9.13 $9.16 $7.20 8,884
2016-11-25 $9.21 $9.26 $9.21 $9.26 $7.28 840
2016-11-23 $9.12 $9.16 $9.11 $9.14 $7.18 12,484
2016-11-22 $9.22 $9.27 $9.19 $9.27 $7.28 7,122
2016-11-21 $9.22 $9.25 $9.18 $9.22 $7.25 7,757
2016-11-18 $9.13 $9.13 $9.06 $9.09 $7.14 2,209
2016-11-17 $9.22 $9.22 $9.16 $9.17 $7.21 4,183
2016-11-16 $9.11 $9.11 $9.08 $9.08 $7.14 2,155
2016-11-15 $9.15 $9.15 $9.15 $9.15 $7.19 509
2016-11-14 $9.14 $9.14 $9.04 $9.08 $7.14 398,521
2016-11-11 $9.22 $9.26 $9.21 $9.23 $7.25 16,675
2016-11-10 $9.45 $9.45 $9.34 $9.40 $7.39 10,296
2016-11-09 $9.52 $9.62 $9.52 $9.56 $7.51 2,114
2016-11-08 $9.67 $9.74 $9.67 $9.72 $7.63 9,823
2016-11-07 $9.67 $9.70 $9.67 $9.70 $7.62 2,469
2016-11-04 $9.58 $9.59 $9.55 $9.56 $7.51 2,065
2016-11-03 $9.68 $9.72 $9.68 $9.70 $7.62 1,177
2016-11-02 $9.80 $9.80 $9.74 $9.74 $7.65 1,615
2016-11-01 $9.90 $9.93 $9.83 $9.85 $7.74 6,722
2016-10-31 $9.84 $9.85 $9.81 $9.85 $7.74 4,945
2016-10-28 $9.87 $9.87 $9.87 $9.87 $7.76 99
2016-10-27 $9.86 $9.87 $9.86 $9.87 $7.76 1,849
2016-10-26 $9.92 $9.92 $9.92 $9.92 $7.79 210
2016-10-25 $9.87 $9.90 $9.87 $9.90 $7.78 1,378
2016-10-24 $10.05 $10.05 $10.05 $10.05 $7.90 195
2016-10-21 $9.93 $9.95 $9.91 $9.95 $7.82 4,625
2016-10-20 $9.98 $9.98 $9.98 $9.98 $7.84 53
2016-10-19 $10.00 $10.00 $9.98 $9.98 $7.84 6,322
2016-10-18 $9.90 $9.92 $9.89 $9.90 $7.78 720
2016-10-17 $9.74 $9.79 $9.74 $9.77 $7.68 4,803
2016-10-14 $9.81 $9.82 $9.77 $9.77 $7.68 3,114
2016-10-13 $9.68 $9.74 $9.64 $9.72 $7.64 1,848
2016-10-12 $9.70 $9.70 $9.70 $9.70 $7.62 6
2016-10-11 $9.75 $9.75 $9.70 $9.70 $7.62 12,164
2016-10-10 $9.76 $9.76 $9.74 $9.74 $7.65 407
2016-10-07 $9.72 $9.72 $9.65 $9.69 $7.62 70,393
2016-10-06 $9.73 $9.73 $9.72 $9.73 $7.65 10,410
2016-10-05 $9.82 $9.86 $9.75 $9.86 $7.75 9,788
2016-10-04 $9.90 $9.90 $9.87 $9.89 $7.77 3,571
2016-10-03 $9.84 $9.90 $9.84 $9.86 $7.75 2,175
2016-09-30 $9.87 $9.91 $9.87 $9.89 $7.77 49,423
2016-09-29 $9.94 $9.95 $9.77 $9.80 $7.70 48,238
2016-09-28 $9.84 $9.89 $9.84 $9.89 $7.77 13,332
2016-09-27 $9.67 $9.76 $9.67 $9.76 $7.67 3,475
2016-09-26 $9.78 $9.85 $9.78 $9.85 $7.74 783
2016-09-23 $9.83 $9.83 $9.82 $9.82 $7.72 301
2016-09-22 $9.73 $9.73 $9.73 $9.73 $7.65 10
2016-09-21 $9.71 $9.75 $9.71 $9.73 $7.65 1,493
2016-09-20 $9.68 $9.69 $9.68 $9.68 $7.61 918
2016-09-19 $9.69 $9.72 $9.67 $9.67 $7.60 9,212
2016-09-16 $9.65 $9.65 $9.52 $9.54 $7.50 62,515
2016-09-15 $9.77 $9.82 $9.75 $9.81 $7.71 130,880
2016-09-14 $9.77 $9.83 $9.77 $9.79 $7.69 74,560
2016-09-13 $9.93 $9.93 $9.76 $9.80 $7.70 75,931
2016-09-12 $10.03 $10.21 $10.03 $10.21 $8.02 5,011
2016-09-09 $10.17 $10.17 $10.06 $10.07 $7.91 1,975
2016-09-08 $10.34 $10.35 $10.33 $10.33 $8.12 6,488
2016-09-07 $10.26 $10.29 $10.26 $10.28 $8.08 1,717
2016-09-06 $10.27 $10.30 $10.26 $10.29 $8.09 10,948
2016-09-02 $10.23 $10.25 $10.23 $10.25 $8.06 599
2016-09-01 $10.13 $10.19 $10.10 $10.19 $8.01 4,414
2016-08-31 $10.16 $10.16 $10.05 $10.08 $7.92 1,485
2016-08-30 $10.13 $10.13 $10.13 $10.13 $7.96 1,221
2016-08-29 $10.03 $10.03 $10.03 $10.03 $7.88 1
2016-08-26 $10.25 $10.25 $10.03 $10.03 $7.88 8,096
2016-08-25 $10.24 $10.24 $10.16 $10.16 $7.98 722
2016-08-24 $10.22 $10.22 $10.18 $10.19 $8.01 1,049
2016-08-23 $10.27 $10.28 $10.25 $10.25 $8.06 3,600
2016-08-22 $10.19 $10.29 $10.19 $10.29 $8.09 2,027
2016-08-19 $10.27 $10.31 $10.27 $10.31 $8.10 605
2016-08-18 $10.32 $10.39 $10.32 $10.33 $8.12 2,583
2016-08-17 $10.29 $10.32 $10.24 $10.32 $8.11 2,486
2016-08-16 $10.35 $10.35 $10.34 $10.34 $8.13 1,530
2016-08-15 $10.39 $10.40 $10.36 $10.40 $8.17 8,624
2016-08-12 $10.33 $10.39 $10.33 $10.36 $8.14 422,682
2016-08-11 $10.29 $10.31 $10.29 $10.31 $8.10 504
2016-08-10 $10.24 $10.26 $10.24 $10.26 $8.06 2,092
2016-08-09 $10.03 $10.16 $10.03 $10.14 $7.97 3,594
2016-08-08 $9.99 $10.00 $9.96 $9.98 $7.84 3,162
2016-08-05 $9.93 $9.98 $9.93 $9.93 $7.80 7,046
2016-08-04 $9.92 $9.97 $9.91 $9.93 $7.80 21,171
2016-08-03 $9.92 $9.92 $9.87 $9.92 $7.80 2,733
2016-08-02 $10.02 $10.02 $9.90 $9.94 $7.81 53,095
2016-08-01 $10.18 $10.18 $10.01 $10.05 $7.90 4,092
2016-07-29 $9.95 $10.08 $9.95 $10.04 $7.89 37,599
2016-07-28 $9.83 $9.83 $9.83 $9.83 $7.73 1,480
2016-07-27 $9.83 $9.85 $9.80 $9.85 $7.74 764
2016-07-26 $9.75 $9.81 $9.75 $9.76 $7.67 4,800
2016-07-25 $9.77 $9.77 $9.71 $9.72 $7.64 19,001
2016-07-22 $9.72 $9.77 $9.72 $9.77 $7.68 855
2016-07-21 $9.68 $9.68 $9.67 $9.68 $7.61 10,393
2016-07-20 $9.67 $9.68 $9.63 $9.67 $7.60 16,259
2016-07-19 $9.62 $9.69 $9.62 $9.64 $7.58 30,444
2016-07-18 $9.61 $9.69 $9.61 $9.66 $7.59 33,571
2016-07-15 $9.61 $9.70 $9.61 $9.69 $7.62 32,616
2016-07-14 $9.68 $9.68 $9.68 $9.68 $7.61 168
2016-07-13 $9.71 $9.71 $9.63 $9.63 $7.57 663
2016-07-12 $9.62 $9.67 $9.62 $9.67 $7.60 123,504
2016-07-11 $9.45 $9.56 $9.45 $9.53 $7.49 4,900
2016-07-08 $9.32 $9.36 $9.27 $9.32 $7.32 5,357
2016-07-07 $9.20 $9.31 $9.20 $9.21 $7.24 14,377
2016-07-06 $9.15 $9.18 $9.15 $9.17 $7.21 743
2016-07-05 $9.39 $9.39 $9.16 $9.16 $7.20 17,139
2016-07-01 $9.25 $9.50 $9.24 $9.46 $7.43 57,810
2016-06-30 $9.41 $9.45 $9.30 $9.41 $7.40 11,928
2016-06-29 $9.37 $9.37 $9.29 $9.30 $7.31 14,043
2016-06-28 $9.12 $9.18 $8.95 $9.15 $7.19 33,294
2016-06-27 $9.02 $9.02 $8.77 $8.91 $7.00 56,324
2016-06-24 $9.16 $9.25 $9.01 $9.09 $7.14 31,747
2016-06-23 $10.00 $10.14 $10.00 $10.13 $7.96 9,735
2016-06-22 $9.81 $9.87 $9.81 $9.83 $7.73 30,124
2016-06-21 $9.87 $9.90 $9.78 $9.86 $7.75 16,845
2016-06-20 $9.94 $9.99 $9.93 $9.97 $7.84 3,339
2016-06-17 $9.72 $9.75 $9.71 $9.74 $7.66 1,853
2016-06-16 $9.38 $9.53 $9.28 $9.51 $7.47 57,378
2016-06-15 $9.48 $9.57 $9.43 $9.44 $7.42 21,572
2016-06-14 $9.63 $9.63 $9.37 $9.39 $7.38 401,257
2016-06-13 $9.71 $9.84 $9.65 $9.72 $7.64 24,112
2016-06-10 $10.08 $10.08 $9.89 $9.94 $7.81 54,677
2016-06-09 $10.25 $10.25 $10.21 $10.24 $8.05 390,457
2016-06-08 $10.25 $10.32 $10.25 $10.31 $8.11 8,560
2016-06-07 $10.23 $10.23 $10.20 $10.23 $8.04 697
2016-06-06 $10.19 $10.19 $10.11 $10.14 $7.97 76,727
2016-06-03 $10.08 $10.09 $10.05 $10.08 $7.92 1,514
2016-06-02 $9.94 $10.01 $9.94 $10.01 $7.87 25,106
2016-06-01 $10.01 $10.05 $9.96 $9.99 $7.85 16,143
2016-05-31 $10.18 $10.22 $10.10 $10.10 $7.94 3,599
2016-05-27 $10.08 $10.15 $10.08 $10.09 $7.93 13,077
2016-05-26 $10.07 $10.18 $10.07 $10.16 $7.98 11,753
2016-05-25 $10.05 $10.10 $10.02 $10.10 $7.94 29,584
2016-05-24 $9.88 $9.95 $9.86 $9.93 $7.81 62,461
2016-05-23 $9.91 $9.91 $9.86 $9.89 $7.77 6,747
2016-05-20 $10.03 $10.03 $9.91 $9.94 $7.81 11,472
2016-05-19 $9.88 $9.91 $9.86 $9.91 $7.79 3,654
2016-05-18 $10.06 $10.07 $9.95 $9.95 $7.82 3,598
2016-05-17 $10.03 $10.04 $10.00 $10.04 $7.89 5,498
2016-05-16 $9.94 $10.11 $9.94 $10.11 $7.95 12,296
2016-05-13 $9.94 $10.01 $9.93 $9.94 $7.81 23,000
2016-05-12 $10.24 $10.25 $10.10 $10.18 $8.00 3,710
2016-05-11 $10.13 $10.13 $10.08 $10.08 $7.92 292
2016-05-10 $10.18 $10.20 $10.12 $10.20 $8.02 47,091
2016-05-09 $10.16 $10.23 $10.15 $10.15 $7.98 5,384
2016-05-06 $10.27 $10.32 $10.26 $10.30 $8.09 5,237
2016-05-05 $10.36 $10.37 $10.29 $10.30 $8.09 64,262
2016-05-04 $10.33 $10.33 $10.24 $10.30 $8.09 4,577
2016-05-03 $10.46 $10.46 $10.29 $10.29 $8.09 3,205
2016-05-02 $10.44 $10.50 $10.39 $10.50 $8.25 8,399
2016-04-29 $10.22 $10.34 $10.22 $10.29 $8.09 9,082
2016-04-28 $10.20 $10.28 $10.20 $10.22 $8.03 13,936
2016-04-27 $10.20 $10.26 $10.18 $10.24 $8.05 3,402
2016-04-26 $10.14 $10.16 $10.12 $10.14 $7.97 2,613
2016-04-25 $10.06 $10.13 $10.06 $10.11 $7.95 4,372
2016-04-22 $10.10 $10.17 $10.09 $10.17 $7.99 5,837
2016-04-21 $10.17 $10.23 $10.13 $10.13 $7.96 755
2016-04-20 $10.12 $10.25 $10.12 $10.19 $8.01 51,651
2016-04-19 $10.12 $10.15 $10.07 $10.11 $7.95 33,503
2016-04-18 $9.99 $10.07 $9.99 $10.06 $7.91 8,235
2016-04-15 $10.05 $10.10 $10.02 $10.05 $7.90 5,377
2016-04-14 $9.98 $10.09 $9.98 $10.04 $7.89 6,911
2016-04-13 $10.08 $10.12 $10.02 $10.10 $7.94 13,513
2016-04-12 $9.99 $10.07 $9.99 $10.03 $7.88 1,892
2016-04-11 $9.93 $10.01 $9.93 $9.98 $7.84 5,168
2016-04-08 $9.78 $9.89 $9.78 $9.88 $7.76 3,182
2016-04-07 $9.66 $9.74 $9.59 $9.60 $7.54 2,892
2016-04-06 $9.84 $9.89 $9.84 $9.88 $7.76 5,413
2016-04-05 $9.86 $9.93 $9.82 $9.87 $7.76 8,317
2016-04-04 $10.10 $10.15 $10.07 $10.11 $7.94 7,586
2016-04-01 $10.06 $10.15 $10.03 $10.14 $7.97 27,639
2016-03-31 $10.29 $10.29 $10.14 $10.14 $7.97 7,520
2016-03-30 $10.25 $10.40 $10.25 $10.34 $8.13 3,664
2016-03-29 $9.98 $10.13 $9.98 $10.11 $7.95 2,727
2016-03-28 $10.04 $10.09 $10.04 $10.07 $7.91 2,170
2016-03-24 $10.01 $10.02 $10.01 $10.02 $7.87 1,115
2016-03-23 $10.13 $10.13 $10.01 $10.02 $7.87 28,152
2016-03-22 $10.17 $10.25 $10.16 $10.22 $8.03 4,605
2016-03-21 $10.26 $10.29 $10.26 $10.27 $8.07 3,007
2016-03-18 $10.30 $10.32 $10.27 $10.27 $8.07 910
2016-03-17 $10.20 $10.30 $10.20 $10.24 $8.05 3,461
2016-03-16 $9.85 $10.05 $9.83 $10.04 $7.89 19,062
2016-03-15 $9.74 $9.74 $9.69 $9.72 $7.64 8,122
2016-03-14 $9.72 $9.83 $9.72 $9.83 $7.73 11,869
2016-03-11 $9.65 $9.75 $9.65 $9.75 $7.66 1,824
2016-03-10 $9.55 $9.63 $9.42 $9.56 $7.51 27,529
2016-03-09 $9.37 $9.42 $9.33 $9.39 $7.38 17,774
2016-03-08 $9.44 $9.44 $9.26 $9.26 $7.28 27,754
2016-03-07 $9.37 $9.45 $9.37 $9.44 $7.42 4,084
2016-03-04 $9.49 $9.49 $9.40 $9.45 $7.43 3,710
2016-03-03 $9.30 $9.39 $9.29 $9.39 $7.38 3,549
2016-03-02 $9.08 $9.15 $9.04 $9.15 $7.19 15,390
2016-03-01 $9.02 $9.17 $9.01 $9.11 $7.16 6,905
2016-02-29 $8.93 $8.99 $8.93 $8.95 $7.03 12,761
2016-02-26 $8.94 $8.98 $8.91 $8.92 $7.01 5,174
2016-02-25 $9.01 $9.03 $8.93 $9.03 $7.10 6,711
2016-02-24 $8.79 $8.99 $8.76 $8.98 $7.06 11,601
2016-02-23 $9.14 $9.14 $8.96 $8.96 $7.04 3,179
2016-02-22 $9.17 $9.26 $9.06 $9.22 $7.25 10,492
2016-02-19 $9.05 $9.20 $9.04 $9.18 $7.21 3,052
2016-02-18 $9.31 $9.31 $9.16 $9.22 $7.25 18,399
2016-02-17 $9.14 $9.35 $9.14 $9.29 $7.30 3,775
2016-02-16 $9.06 $9.06 $8.93 $9.05 $7.11 16,901
2016-02-12 $8.80 $8.93 $8.71 $8.84 $6.95 38,720
2016-02-11 $8.82 $8.87 $8.65 $8.76 $6.88 59,125
2016-02-10 $9.09 $9.19 $9.03 $9.03 $7.10 44,630
2016-02-09 $9.11 $9.26 $9.09 $9.21 $7.24 9,231
2016-02-08 $9.29 $9.42 $9.25 $9.37 $7.36 9,286
2016-02-05 $9.58 $9.64 $9.50 $9.55 $7.51 36,222
2016-02-04 $9.61 $9.61 $9.54 $9.57 $7.52 4,126
2016-02-03 $9.49 $9.57 $9.36 $9.57 $7.52 19,047
2016-02-02 $9.46 $9.49 $9.35 $9.37 $7.36 10,557
2016-02-01 $9.55 $9.65 $9.55 $9.65 $7.58 10,165
2016-01-29 $9.42 $9.62 $9.37 $9.59 $7.54 9,878
2016-01-28 $9.60 $9.60 $9.38 $9.52 $7.48 15,795
2016-01-27 $9.39 $9.48 $9.24 $9.31 $7.32 16,156
2016-01-26 $9.23 $9.33 $9.23 $9.33 $7.33 23,557
2016-01-25 $9.05 $9.16 $9.00 $9.07 $7.13 17,381
2016-01-22 $9.12 $9.20 $8.99 $9.08 $7.14 15,086
2016-01-21 $8.72 $8.91 $8.72 $8.82 $6.93 7,937
2016-01-20 $8.79 $8.82 $8.59 $8.74 $6.87 33,975
2016-01-19 $9.03 $9.04 $8.81 $8.88 $6.98 46,157
2016-01-15 $9.26 $9.32 $9.12 $9.15 $7.19 64,379
2016-01-14 $9.50 $9.67 $9.43 $9.62 $7.56 10,131
2016-01-13 $9.70 $9.75 $9.47 $9.58 $7.53 24,345
2016-01-12 $9.59 $9.74 $9.57 $9.70 $7.62 39,948
2016-01-11 $9.57 $9.64 $9.42 $9.50 $7.47 27,877
2016-01-08 $9.75 $9.75 $9.58 $9.58 $7.53 17,298
2016-01-07 $9.60 $9.71 $9.56 $9.64 $7.58 30,182
2016-01-06 $9.68 $9.72 $9.63 $9.64 $7.58 33,011
2016-01-05 $9.77 $9.85 $9.73 $9.79 $7.69 85,787
2016-01-04 $9.89 $10.11 $9.70 $10.11 $7.95 60,527
2015-12-31 $10.10 $10.17 $9.99 $10.11 $7.95 56,589
2015-12-30 $10.11 $10.22 $10.10 $10.18 $8.00 119,958
2015-12-29 $10.21 $10.26 $10.08 $10.25 $8.06 23,780
2015-12-28 $10.56 $10.70 $10.44 $10.70 $8.05 17,859
2015-12-24 $10.70 $10.81 $10.63 $10.81 $8.13 6,504
2015-12-23 $10.62 $10.69 $10.50 $10.69 $8.04 18,700
2015-12-22 $10.42 $10.49 $10.37 $10.48 $7.88 6,261
2015-12-21 $10.32 $10.40 $10.20 $10.29 $7.74 598,656
2015-12-18 $10.30 $10.45 $10.29 $10.37 $7.80 30,209
2015-12-17 $10.38 $10.40 $10.23 $10.24 $7.70 53,847
2015-12-16 $10.25 $10.72 $10.24 $10.43 $7.85 25,344
2015-12-15 $10.18 $10.18 $10.08 $10.08 $7.58 29,326
2015-12-14 $9.96 $10.04 $9.90 $10.04 $7.55 32,884
2015-12-11 $10.12 $10.12 $9.97 $9.97 $7.50 15,892
2015-12-10 $10.21 $10.26 $10.16 $10.17 $7.65 29,013
2015-12-09 $10.16 $10.28 $10.13 $10.22 $7.69 15,418
2015-12-08 $10.20 $10.20 $10.05 $10.07 $7.58 23,270
2015-12-07 $10.29 $10.30 $10.17 $10.29 $7.74 6,893
2015-12-04 $10.32 $10.43 $10.28 $10.41 $7.83 34,199
2015-12-03 $10.40 $10.41 $10.26 $10.31 $7.76 31,269
2015-12-02 $10.20 $10.27 $10.20 $10.24 $7.70 11,794
2015-12-01 $10.23 $10.30 $10.20 $10.25 $7.71 16,031
2015-11-30 $10.29 $10.29 $10.19 $10.19 $7.67 1,665
2015-11-27 $10.20 $10.26 $10.19 $10.23 $7.70 24,058
2015-11-25 $10.11 $10.22 $10.11 $10.20 $7.67 32,072
2015-11-24 $10.12 $10.21 $10.12 $10.20 $7.67 36,139
2015-11-23 $10.22 $10.26 $10.14 $10.18 $7.66 5,866
2015-11-20 $10.29 $10.29 $10.22 $10.23 $7.70 2,978
2015-11-19 $10.43 $10.49 $10.38 $10.38 $7.81 12,981
2015-11-18 $10.30 $10.42 $10.29 $10.39 $7.82 19,172
2015-11-17 $10.25 $10.25 $10.14 $10.14 $7.63 34,556
2015-11-16 $10.13 $10.16 $10.05 $10.16 $7.64 10,158
2015-11-13 $10.02 $10.11 $10.00 $10.03 $7.54 199,128
2015-11-12 $10.07 $10.14 $10.03 $10.06 $7.57 61,794
2015-11-11 $10.20 $10.21 $10.11 $10.17 $7.65 91,501
2015-11-10 $10.24 $10.25 $10.18 $10.19 $7.67 206,188
2015-11-09 $10.30 $10.39 $10.26 $10.31 $7.76 31,993
2015-11-06 $10.69 $10.71 $10.67 $10.70 $8.05 6,176
2015-11-05 $10.91 $10.98 $10.83 $10.83 $8.14 3,622
2015-11-04 $11.03 $11.03 $10.90 $10.94 $8.23 2,039
2015-11-03 $10.97 $11.02 $10.91 $10.99 $8.27 12,759
2015-11-02 $10.89 $10.93 $10.89 $10.91 $8.21 15,326
2015-10-30 $10.78 $10.84 $10.76 $10.79 $8.12 16,624
2015-10-29 $10.64 $10.82 $10.64 $10.75 $8.09 6,923
2015-10-28 $10.49 $10.72 $10.49 $10.57 $7.95 73,331
2015-10-27 $10.55 $10.58 $10.50 $10.53 $7.92 3,405
2015-10-26 $10.72 $10.80 $10.72 $10.74 $8.08 4,763
2015-10-23 $10.87 $10.87 $10.73 $10.81 $8.13 6,748
2015-10-22 $10.76 $10.87 $10.76 $10.77 $8.10 35,694
2015-10-21 $10.91 $10.91 $10.88 $10.90 $8.20 3,466
2015-10-20 $10.99 $11.02 $10.95 $10.96 $8.24 4,937
2015-10-19 $10.94 $10.95 $10.91 $10.94 $8.23 2,051
2015-10-16 $11.07 $11.07 $11.00 $11.01 $8.28 8,768
2015-10-15 $10.90 $11.07 $10.90 $11.06 $8.32 5,419
2015-10-14 $10.89 $10.91 $10.87 $10.91 $8.21 18,528
2015-10-13 $10.71 $10.82 $10.71 $10.74 $8.08 7,473
2015-10-12 $11.02 $11.02 $10.86 $10.90 $8.20 33,641
2015-10-09 $11.19 $11.24 $11.16 $11.21 $8.43 50,444
2015-10-08 $11.12 $11.20 $11.10 $11.20 $8.43 15,348
2015-10-07 $11.19 $11.20 $11.10 $11.18 $8.41 16,758
2015-10-06 $10.82 $11.12 $10.82 $10.92 $8.21 65,332
2015-10-05 $10.80 $10.87 $10.74 $10.86 $8.17 30,448
2015-10-02 $10.37 $10.59 $10.35 $10.59 $7.97 26,186
2015-10-01 $10.27 $10.28 $10.14 $10.24 $7.70 6,432
2015-09-30 $10.06 $10.14 $10.03 $10.09 $7.59 12,634
2015-09-29 $9.89 $9.90 $9.78 $9.82 $7.39 19,034
2015-09-28 $10.00 $10.04 $9.87 $9.88 $7.43 11,489
2015-09-25 $10.03 $10.10 $9.96 $10.03 $7.54 6,085
2015-09-24 $9.95 $10.03 $9.93 $10.02 $7.54 14,709
2015-09-23 $9.97 $10.05 $9.97 $10.00 $7.52 13,623
2015-09-22 $10.00 $10.01 $9.86 $9.97 $7.50 13,897
2015-09-21 $10.26 $10.26 $10.12 $10.19 $7.67 40,950
2015-09-18 $10.22 $10.27 $10.21 $10.22 $7.69 2,670
2015-09-17 $10.20 $10.44 $10.20 $10.38 $7.81 4,855
2015-09-16 $10.17 $10.24 $10.12 $10.23 $7.70 37,085
2015-09-15 $9.99 $10.07 $9.97 $10.04 $7.55 10,991
2015-09-14 $9.96 $10.00 $9.96 $10.00 $7.52 705
2015-09-11 $10.02 $10.11 $10.00 $10.11 $7.60 14,233
2015-09-10 $10.02 $10.16 $10.02 $10.12 $7.61 8,147
2015-09-09 $10.15 $10.15 $9.95 $9.95 $7.48 19,350
2015-09-08 $10.24 $10.24 $10.10 $10.18 $7.66 8,406
2015-09-04 $10.01 $10.02 $9.90 $9.96 $7.49 21,555
2015-09-03 $10.18 $10.26 $10.14 $10.23 $7.70 29,638
2015-09-02 $10.18 $10.24 $10.15 $10.15 $7.64 23,384

Global X MSCI Portugal ETF (PGAL) News Headlines

Recent Global X MSCI Portugal ETF (PGAL) News
Similar Companies to Global X MSCI Portugal ETF (PGAL) 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.