Invesco S&P SmallCap Energy ETF (PSCE) Exchange: NASDAQ

Data as of May 20, 2022

$10.43 ($0.22) 2.15%

Invesco S&P SmallCap Energy ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Energy ETF.
Daily Information Data
Date May 20, 2022
Open $10.29
Previous Close $10.43
High $10.51
Low $10.29
Adjusted Open $10.29
Previous Adjusted Close $10.43
Adjusted High $10.51
Adjusted Low $10.29

About Invesco S&P SmallCap Energy ETF (PSCE)

The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. energy companies that comprise the Underlying Index. These companies are principally engaged in the business of producing, distributing or servicing energy related products, including oil and gas exploration and production, refining, oil services and pipelines. S&P Dow Jones Indices, LLC (“S&P DJI” or the “Index Provider”) defines sectors according to the Global Industry Classification Standard (“GICS®”) and compiles, maintains and calculates the Underlying Index strictly in accordance with its guidelines and mandated procedures. As of August 31, 2019, the Underlying Index was comprised of 40 securities with market capitalizations ranging from $52.2 million to $1.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the energy sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P SmallCap Energy ETF (PSCE)

Date Open High Low Close Adj.Close Volume
2022-04-08 $10.29 $10.51 $10.29 $10.43 $10.43 280,709
2022-04-07 $10.21 $10.35 $9.89 $10.21 $10.21 227,042
2022-04-06 $10.22 $10.40 $10.03 $10.13 $10.13 897,315
2022-04-05 $10.48 $10.67 $10.10 $10.11 $10.11 746,076
2022-04-04 $10.52 $10.61 $10.22 $10.39 $10.39 697,710
2022-04-01 $10.07 $10.36 $10.02 $10.35 $10.35 370,539
2022-03-31 $10.03 $10.30 $9.99 $10.02 $10.02 1,096,165
2022-03-30 $10.17 $10.40 $10.06 $10.11 $10.11 424,747
2022-03-29 $9.78 $10.09 $9.61 $10.07 $10.07 303,230
2022-03-28 $10.06 $10.07 $9.86 $10.05 $10.05 384,614
2022-03-25 $9.67 $10.30 $9.67 $10.29 $10.29 312,035
2022-03-24 $9.67 $9.80 $9.61 $9.73 $9.73 170,710
2022-03-23 $9.62 $9.73 $9.55 $9.64 $9.64 391,483
2022-03-22 $9.55 $9.61 $9.29 $9.46 $9.46 358,010
2022-03-21 $9.56 $9.70 $9.46 $9.57 $9.57 333,466
2022-03-18 $9.37 $9.40 $9.24 $9.33 $9.32 343,907
2022-03-17 $9.19 $9.52 $9.19 $9.42 $9.41 1,082,031
2022-03-16 $9.08 $9.17 $8.85 $9.02 $9.01 482,321
2022-03-15 $8.94 $9.18 $8.82 $9.05 $9.04 845,772
2022-03-14 $9.55 $9.55 $9.03 $9.26 $9.25 645,530
2022-03-11 $9.85 $10.01 $9.68 $9.71 $9.70 331,828
2022-03-10 $9.78 $9.99 $9.70 $9.95 $9.94 424,556
2022-03-09 $9.54 $9.83 $9.26 $9.68 $9.67 2,465,702
2022-03-08 $9.88 $10.32 $9.56 $9.82 $9.81 1,339,493
2022-03-07 $9.50 $9.95 $9.44 $9.65 $9.64 1,332,524
2022-03-04 $9.11 $9.37 $9.10 $9.36 $9.35 469,722
2022-03-03 $9.08 $9.11 $8.88 $9.08 $9.07 370,274
2022-03-02 $9.06 $9.22 $9.02 $9.13 $9.12 796,425
2022-03-01 $8.88 $9.05 $8.70 $8.88 $8.87 1,123,799
2022-02-28 $8.38 $8.75 $8.38 $8.75 $8.74 872,105
2022-02-25 $8.23 $8.31 $8.07 $8.27 $8.26 250,185
2022-02-24 $8.19 $8.30 $7.96 $8.27 $8.26 664,603
2022-02-23 $7.96 $8.21 $7.96 $8.05 $8.04 313,459
2022-02-22 $8.13 $8.18 $7.70 $7.81 $7.80 1,129,432
2022-02-18 $7.97 $8.10 $7.85 $7.95 $7.94 502,218
2022-02-17 $8.08 $8.25 $7.97 $8.07 $8.06 169,891
2022-02-16 $8.20 $8.35 $8.04 $8.10 $8.09 1,618,705
2022-02-15 $7.93 $8.13 $7.83 $8.08 $8.07 258,030
2022-02-14 $8.25 $8.25 $7.99 $8.11 $8.10 307,452
2022-02-11 $8.04 $8.29 $7.98 $8.27 $8.26 1,711,709
2022-02-10 $7.80 $8.28 $7.80 $8.02 $8.01 320,253
2022-02-09 $7.70 $7.93 $7.70 $7.91 $7.90 178,419
2022-02-08 $7.95 $7.96 $7.63 $7.70 $7.69 2,421,475
2022-02-07 $8.03 $8.07 $7.89 $7.95 $7.94 223,180
2022-02-04 $7.99 $8.27 $7.98 $8.11 $8.10 315,253
2022-02-03 $7.92 $8.04 $7.83 $7.94 $7.93 239,225
2022-02-02 $8.14 $8.15 $7.86 $8.07 $8.06 201,408
2022-02-01 $7.65 $8.11 $7.63 $8.07 $8.06 545,778
2022-01-31 $7.66 $7.79 $7.49 $7.70 $7.69 246,431
2022-01-28 $7.60 $7.74 $7.41 $7.68 $7.67 256,897
2022-01-27 $7.78 $7.92 $7.39 $7.55 $7.54 368,068
2022-01-26 $7.92 $8.03 $7.51 $7.64 $7.63 536,550
2022-01-25 $7.38 $7.84 $7.21 $7.74 $7.73 972,259
2022-01-24 $7.05 $7.51 $6.87 $7.48 $7.47 1,426,816
2022-01-21 $7.46 $7.54 $7.22 $7.25 $7.23 602,196
2022-01-20 $7.80 $7.99 $7.56 $7.58 $7.57 397,589
2022-01-19 $8.06 $8.09 $7.76 $7.87 $7.86 652,495
2022-01-18 $8.36 $8.41 $7.95 $8.00 $7.99 1,239,112
2022-01-14 $7.94 $8.24 $7.94 $8.24 $8.23 339,121
2022-01-13 $8.06 $8.17 $7.90 $7.95 $7.94 332,551
2022-01-12 $8.10 $8.15 $7.95 $8.08 $8.07 518,819
2022-01-11 $7.75 $8.05 $7.61 $8.00 $7.99 583,248
2022-01-10 $7.61 $7.69 $7.46 $7.66 $7.65 385,512
2022-01-07 $7.77 $7.77 $7.61 $7.66 $7.65 218,243
2022-01-06 $7.64 $7.83 $7.56 $7.71 $7.70 354,282
2022-01-05 $7.87 $7.93 $7.48 $7.48 $7.47 571,746
2022-01-04 $7.48 $7.80 $7.48 $7.76 $7.75 418,183
2022-01-03 $7.00 $7.40 $7.00 $7.40 $7.39 371,039
2021-12-31 $7.04 $7.09 $6.93 $6.99 $6.98 245,068
2021-12-30 $7.26 $7.27 $7.05 $7.06 $7.05 158,829
2021-12-29 $7.27 $7.32 $7.17 $7.23 $7.22 160,972
2021-12-28 $7.37 $7.43 $7.22 $7.25 $7.24 114,355
2021-12-27 $7.06 $7.34 $6.94 $7.33 $7.32 147,489
2021-12-23 $7.09 $7.18 $7.05 $7.06 $7.05 246,475
2021-12-22 $7.05 $7.16 $6.95 $7.09 $7.08 229,915
2021-12-21 $6.78 $7.06 $6.78 $7.05 $7.04 511,024
2021-12-20 $6.65 $6.68 $6.46 $6.67 $6.66 143,690
2021-12-17 $6.80 $6.95 $6.68 $6.86 $6.84 184,276
2021-12-16 $7.17 $7.27 $6.87 $6.90 $6.88 196,222
2021-12-15 $6.95 $7.10 $6.70 $7.04 $7.01 206,448
2021-12-14 $7.03 $7.22 $6.95 $6.96 $6.93 305,166
2021-12-13 $7.42 $7.42 $7.14 $7.15 $7.12 101,946
2021-12-10 $7.55 $7.57 $7.30 $7.55 $7.52 116,080
2021-12-09 $7.45 $7.48 $7.38 $7.43 $7.40 98,280
2021-12-08 $7.51 $7.62 $7.47 $7.54 $7.51 417,046
2021-12-07 $7.35 $7.55 $7.35 $7.46 $7.43 225,129
2021-12-06 $6.99 $7.27 $6.82 $7.19 $7.16 169,146
2021-12-03 $7.04 $7.15 $6.79 $6.89 $6.87 270,228
2021-12-02 $6.66 $6.99 $6.54 $6.95 $6.92 694,345
2021-12-01 $7.29 $7.29 $6.71 $6.71 $6.69 762,398
2021-11-30 $7.15 $7.22 $6.90 $7.07 $7.04 719,078
2021-11-29 $7.53 $7.60 $7.23 $7.33 $7.30 363,686
2021-11-26 $7.22 $7.26 $7.00 $7.25 $7.22 1,139,403
2021-11-24 $7.62 $7.79 $7.62 $7.74 $7.71 186,292
2021-11-23 $7.55 $7.77 $7.55 $7.67 $7.64 338,587
2021-11-22 $7.31 $7.62 $7.31 $7.43 $7.40 286,544
2021-11-19 $7.49 $7.53 $7.28 $7.31 $7.28 642,714
2021-11-18 $7.87 $7.99 $7.63 $7.76 $7.73 529,654
2021-11-17 $8.17 $8.20 $7.84 $7.88 $7.85 483,847
2021-11-16 $8.27 $8.30 $8.13 $8.23 $8.20 156,894
2021-11-15 $8.22 $8.34 $8.05 $8.26 $8.23 262,215
2021-11-12 $8.28 $8.34 $8.18 $8.23 $8.20 120,149
2021-11-11 $8.24 $8.44 $8.24 $8.35 $8.32 125,125
2021-11-10 $8.56 $8.56 $8.11 $8.19 $8.16 739,524
2021-11-09 $8.64 $8.64 $8.39 $8.61 $8.58 168,475
2021-11-08 $8.55 $8.74 $8.55 $8.64 $8.61 458,049
2021-11-05 $8.29 $8.52 $8.24 $8.49 $8.46 275,025
2021-11-04 $8.39 $8.50 $8.09 $8.18 $8.15 255,285
2021-11-03 $8.08 $8.37 $8.06 $8.22 $8.19 187,475
2021-11-02 $8.36 $8.38 $8.19 $8.24 $8.21 162,227
2021-11-01 $8.22 $8.44 $8.22 $8.35 $8.32 238,076
2021-10-29 $8.23 $8.27 $8.00 $8.12 $8.09 373,934
2021-10-28 $8.17 $8.27 $8.10 $8.23 $8.20 296,509
2021-10-27 $8.47 $8.59 $8.14 $8.18 $8.15 570,448
2021-10-26 $8.63 $8.68 $8.52 $8.59 $8.56 265,144
2021-10-25 $8.46 $8.69 $8.46 $8.60 $8.57 330,359
2021-10-22 $8.26 $8.34 $8.12 $8.34 $8.31 231,425
2021-10-21 $8.36 $8.38 $8.10 $8.19 $8.16 272,269
2021-10-20 $8.17 $8.38 $8.08 $8.38 $8.35 360,053
2021-10-19 $8.27 $8.30 $8.09 $8.25 $8.22 348,704
2021-10-18 $8.28 $8.49 $8.16 $8.24 $8.21 394,687
2021-10-15 $8.35 $8.42 $8.18 $8.18 $8.15 338,293
2021-10-14 $8.23 $8.30 $8.13 $8.20 $8.17 346,416
2021-10-13 $8.05 $8.12 $7.82 $8.09 $8.06 287,653
2021-10-12 $8.12 $8.23 $8.01 $8.10 $8.07 165,341
2021-10-11 $8.33 $8.45 $8.15 $8.15 $8.12 305,727
2021-10-08 $8.13 $8.30 $8.11 $8.16 $8.13 568,159
2021-10-07 $7.75 $8.09 $7.74 $8.03 $8.00 427,411
2021-10-06 $7.94 $7.95 $7.59 $7.74 $7.71 418,577
2021-10-05 $8.20 $8.29 $7.91 $8.12 $8.09 708,854
2021-10-04 $7.98 $8.13 $7.91 $8.06 $8.03 384,636
2021-10-01 $7.63 $7.87 $7.59 $7.81 $7.78 798,996
2021-09-30 $7.61 $7.70 $7.43 $7.62 $7.59 266,186
2021-09-29 $7.61 $7.64 $7.42 $7.61 $7.58 226,791
2021-09-28 $7.84 $7.89 $7.61 $7.62 $7.59 590,906
2021-09-27 $7.30 $7.77 $7.30 $7.72 $7.69 609,757
2021-09-24 $7.09 $7.23 $7.06 $7.16 $7.13 168,130
2021-09-23 $6.89 $7.17 $6.84 $7.14 $7.11 243,523
2021-09-22 $6.77 $6.95 $6.77 $6.83 $6.81 146,569
2021-09-21 $6.80 $6.80 $6.49 $6.66 $6.64 194,165
2021-09-20 $6.63 $6.75 $6.53 $6.68 $6.65 481,078
2021-09-17 $6.97 $7.07 $6.86 $6.90 $6.86 108,889
2021-09-16 $7.08 $7.08 $6.90 $7.01 $6.97 137,374
2021-09-15 $6.90 $7.16 $6.90 $7.11 $7.07 390,971
2021-09-14 $7.03 $7.06 $6.71 $6.76 $6.72 195,639
2021-09-13 $6.78 $7.00 $6.78 $6.96 $6.92 554,603
2021-09-10 $6.75 $6.83 $6.65 $6.67 $6.64 98,294
2021-09-09 $6.58 $6.78 $6.51 $6.68 $6.65 162,619
2021-09-08 $6.79 $6.88 $6.60 $6.61 $6.57 458,358
2021-09-07 $6.67 $6.85 $6.65 $6.72 $6.68 178,086
2021-09-03 $6.77 $6.78 $6.64 $6.70 $6.66 169,620
2021-09-02 $6.63 $6.87 $6.63 $6.73 $6.69 346,530
2021-09-01 $6.48 $6.57 $6.42 $6.54 $6.51 167,860
2021-08-31 $6.41 $6.58 $6.38 $6.51 $6.48 110,150
2021-08-30 $6.69 $6.72 $6.45 $6.46 $6.43 340,792
2021-08-27 $6.26 $6.69 $6.26 $6.63 $6.60 847,621
2021-08-26 $6.25 $6.30 $6.14 $6.18 $6.15 323,459
2021-08-25 $6.19 $6.38 $6.13 $6.29 $6.26 126,194
2021-08-24 $6.10 $6.22 $6.07 $6.18 $6.15 209,427
2021-08-23 $5.88 $6.04 $5.88 $5.99 $5.96 2,255,976
2021-08-20 $5.64 $5.70 $5.58 $5.70 $5.67 214,762
2021-08-19 $5.75 $5.84 $5.60 $5.70 $5.67 890,040
2021-08-18 $6.07 $6.20 $5.90 $5.91 $5.88 175,247
2021-08-17 $6.08 $6.22 $6.00 $6.06 $6.03 295,182
2021-08-16 $6.26 $6.26 $6.08 $6.15 $6.12 399,375
2021-08-13 $6.59 $6.59 $6.33 $6.33 $6.30 278,491
2021-08-12 $6.61 $6.68 $6.48 $6.57 $6.54 425,314
2021-08-11 $6.58 $6.65 $6.46 $6.65 $6.61 197,976
2021-08-10 $6.47 $6.68 $6.44 $6.64 $6.61 179,462
2021-08-09 $6.46 $6.50 $6.32 $6.41 $6.38 259,196
2021-08-06 $6.54 $6.65 $6.48 $6.56 $6.53 143,918
2021-08-05 $6.37 $6.60 $6.36 $6.45 $6.42 227,242
2021-08-04 $6.65 $6.66 $6.32 $6.33 $6.30 446,469
2021-08-03 $6.61 $6.79 $6.45 $6.75 $6.71 629,204
2021-08-02 $6.78 $7.06 $6.59 $6.63 $6.60 1,182,657
2021-07-30 $6.83 $6.83 $6.68 $6.76 $6.72 317,528
2021-07-29 $6.98 $7.00 $6.76 $6.88 $6.84 1,348,160
2021-07-28 $6.77 $6.95 $6.66 $6.87 $6.83 945,615
2021-07-27 $6.92 $6.92 $6.63 $6.71 $6.67 182,837
2021-07-26 $6.76 $7.06 $6.70 $7.00 $6.96 462,834
2021-07-23 $6.84 $6.92 $6.61 $6.71 $6.67 836,771
2021-07-22 $7.01 $7.01 $6.73 $6.84 $6.80 409,572
2021-07-21 $6.78 $7.09 $6.77 $7.00 $6.96 484,016
2021-07-20 $6.49 $6.73 $6.43 $6.65 $6.62 433,980
2021-07-19 $6.49 $6.67 $6.37 $6.47 $6.44 1,006,177
2021-07-16 $7.16 $7.20 $6.78 $6.80 $6.76 1,422,976
2021-07-15 $7.17 $7.31 $7.05 $7.08 $7.04 1,383,141
2021-07-14 $7.67 $7.80 $7.25 $7.27 $7.23 757,475
2021-07-13 $7.73 $7.78 $7.59 $7.63 $7.59 197,756
2021-07-12 $7.74 $7.81 $7.58 $7.75 $7.71 452,317
2021-07-09 $7.68 $7.83 $7.59 $7.81 $7.77 664,872
2021-07-08 $7.30 $7.65 $7.24 $7.55 $7.51 826,870
2021-07-07 $7.68 $7.81 $7.37 $7.50 $7.46 1,397,843
2021-07-06 $8.07 $8.08 $7.60 $7.70 $7.66 1,683,951
2021-07-02 $8.23 $8.23 $8.04 $8.05 $8.01 832,119
2021-07-01 $8.23 $8.35 $8.16 $8.24 $8.20 1,269,703
2021-06-30 $7.97 $8.10 $7.91 $8.03 $7.99 526,185
2021-06-29 $7.96 $8.09 $7.86 $7.88 $7.84 601,258
2021-06-28 $8.33 $8.33 $7.81 $7.88 $7.84 1,586,278
2021-06-25 $8.42 $8.43 $8.31 $8.32 $8.28 694,344
2021-06-24 $8.17 $8.36 $8.11 $8.34 $8.30 1,489,718
2021-06-23 $8.17 $8.37 $8.15 $8.16 $8.12 1,196,917
2021-06-22 $8.01 $8.05 $7.82 $8.03 $7.99 354,894
2021-06-21 $7.66 $8.00 $7.63 $7.99 $7.95 827,533
2021-06-18 $7.52 $7.77 $7.44 $7.60 $7.56 854,301
2021-06-17 $8.18 $8.26 $7.52 $7.73 $7.69 2,792,409
2021-06-16 $8.20 $8.33 $8.05 $8.20 $8.15 745,174
2021-06-15 $8.08 $8.25 $8.00 $8.23 $8.18 786,488
2021-06-14 $8.21 $8.33 $7.97 $8.01 $7.96 1,402,170
2021-06-11 $8.09 $8.16 $8.03 $8.14 $8.09 403,880
2021-06-10 $8.13 $8.19 $7.84 $8.02 $7.97 600,599
2021-06-09 $8.16 $8.20 $8.03 $8.06 $8.01 1,107,776
2021-06-08 $7.99 $8.18 $7.83 $8.12 $8.07 1,247,096
2021-06-07 $8.06 $8.12 $7.98 $7.99 $7.94 841,664
2021-06-04 $8.07 $8.11 $7.85 $8.03 $7.98 877,769
2021-06-03 $7.95 $8.10 $7.83 $8.00 $7.95 731,906
2021-06-02 $7.69 $8.06 $7.55 $8.01 $7.96 1,379,597
2021-06-01 $7.38 $7.66 $7.36 $7.63 $7.59 2,507,377
2021-05-28 $7.26 $7.26 $7.10 $7.14 $7.10 341,915
2021-05-27 $7.13 $7.23 $7.12 $7.20 $7.16 353,641
2021-05-26 $6.83 $7.09 $6.81 $7.08 $7.04 300,322
2021-05-25 $7.06 $7.11 $6.82 $6.83 $6.79 1,339,794
2021-05-24 $7.06 $7.08 $6.91 $7.05 $7.01 209,807
2021-05-21 $6.98 $7.10 $6.96 $6.98 $6.94 500,612
2021-05-20 $6.94 $6.94 $6.74 $6.88 $6.84 416,058
2021-05-19 $6.94 $7.01 $6.75 $6.97 $6.93 449,650
2021-05-18 $7.26 $7.30 $7.10 $7.13 $7.09 651,781
2021-05-17 $6.96 $7.24 $6.88 $7.24 $7.20 576,476
2021-05-14 $6.72 $6.99 $6.72 $6.96 $6.92 617,204
2021-05-13 $6.64 $6.84 $6.41 $6.58 $6.54 303,549
2021-05-12 $6.88 $7.08 $6.71 $6.76 $6.72 630,745
2021-05-11 $6.61 $6.85 $6.44 $6.79 $6.75 312,850
2021-05-10 $7.07 $7.17 $6.76 $6.77 $6.73 641,703
2021-05-07 $6.65 $6.96 $6.52 $6.96 $6.92 865,404
2021-05-06 $6.72 $6.72 $6.45 $6.70 $6.66 913,960
2021-05-05 $6.49 $6.71 $6.40 $6.71 $6.67 787,714
2021-05-04 $6.37 $6.43 $6.21 $6.41 $6.37 559,612
2021-05-03 $6.19 $6.35 $6.19 $6.33 $6.29 347,378
2021-04-30 $6.25 $6.34 $6.09 $6.12 $6.09 671,674
2021-04-29 $6.46 $6.56 $6.25 $6.35 $6.31 501,582
2021-04-28 $6.08 $6.38 $6.07 $6.34 $6.30 1,037,668
2021-04-27 $6.06 $6.11 $5.90 $6.05 $6.02 1,455,725
2021-04-26 $5.79 $6.04 $5.79 $6.00 $5.97 1,059,894
2021-04-23 $5.77 $5.90 $5.72 $5.83 $5.80 189,266
2021-04-22 $5.85 $5.88 $5.69 $5.78 $5.75 218,610
2021-04-21 $5.65 $5.83 $5.57 $5.81 $5.78 596,522
2021-04-20 $6.03 $6.05 $5.65 $5.74 $5.71 747,746
2021-04-19 $6.08 $6.19 $5.99 $6.08 $6.05 592,551
2021-04-16 $6.23 $6.25 $6.04 $6.08 $6.05 686,318
2021-04-15 $6.33 $6.33 $6.07 $6.17 $6.14 452,671
2021-04-14 $5.96 $6.43 $5.96 $6.30 $6.26 1,160,531
2021-04-13 $5.93 $5.96 $5.84 $5.95 $5.92 381,481
2021-04-12 $6.10 $6.21 $5.92 $5.94 $5.91 468,477
2021-04-09 $6.22 $6.25 $6.05 $6.05 $6.02 794,386
2021-04-08 $6.34 $6.35 $6.09 $6.23 $6.19 767,991
2021-04-07 $6.39 $6.42 $6.25 $6.33 $6.29 633,932
2021-04-06 $6.41 $6.62 $6.31 $6.39 $6.35 1,372,250
2021-04-05 $6.71 $6.71 $6.28 $6.35 $6.31 958,086
2021-04-01 $6.42 $6.70 $6.39 $6.70 $6.66 2,467,401
2021-03-31 $6.27 $6.39 $6.20 $6.31 $6.27 463,707
2021-03-30 $6.15 $6.32 $6.07 $6.27 $6.23 532,284
2021-03-29 $6.45 $6.47 $6.19 $6.24 $6.20 247,296
2021-03-26 $6.39 $6.50 $6.34 $6.47 $6.43 643,603
2021-03-25 $5.90 $6.25 $5.80 $6.25 $6.21 816,916
2021-03-24 $6.16 $6.34 $6.09 $6.14 $6.11 704,253
2021-03-23 $6.24 $6.27 $5.97 $6.04 $6.01 3,148,655
2021-03-22 $6.57 $6.62 $6.33 $6.43 $6.39 2,314,624
2021-03-19 $6.31 $6.67 $6.28 $6.63 $6.59 1,226,839
2021-03-18 $6.88 $6.88 $6.28 $6.33 $6.29 4,108,975
2021-03-17 $6.81 $6.99 $6.75 $6.91 $6.87 1,176,453
2021-03-16 $7.16 $7.16 $6.88 $6.96 $6.92 1,038,263
2021-03-15 $7.33 $7.33 $7.12 $7.26 $7.22 1,873,039
2021-03-12 $7.41 $7.45 $7.25 $7.32 $7.28 774,762
2021-03-11 $7.40 $7.49 $7.27 $7.47 $7.42 2,636,534
2021-03-10 $6.95 $7.33 $6.95 $7.32 $7.28 1,416,344
2021-03-09 $7.14 $7.20 $6.92 $6.96 $6.92 857,620
2021-03-08 $7.28 $7.41 $6.96 $7.14 $7.10 2,937,121
2021-03-05 $7.00 $7.15 $6.65 $7.15 $7.11 2,916,579
2021-03-04 $6.64 $6.87 $6.48 $6.71 $6.67 1,102,090
2021-03-03 $6.59 $6.74 $6.53 $6.56 $6.52 707,951
2021-03-02 $6.69 $6.74 $6.46 $6.49 $6.45 653,875
2021-03-01 $6.59 $6.74 $6.47 $6.68 $6.64 2,987,073
2021-02-26 $6.29 $6.45 $6.06 $6.35 $6.31 1,525,938
2021-02-25 $6.69 $6.80 $6.40 $6.47 $6.43 1,507,634
2021-02-24 $6.31 $6.60 $6.28 $6.60 $6.56 763,617
2021-02-23 $6.30 $6.30 $5.81 $6.23 $6.19 831,702
2021-02-22 $6.12 $6.51 $6.11 $6.36 $6.32 1,398,467
2021-02-19 $6.03 $6.15 $6.00 $6.08 $6.04 801,028
2021-02-18 $6.23 $6.29 $5.93 $5.96 $5.92 372,358
2021-02-17 $6.36 $6.36 $6.13 $6.36 $6.32 635,371
2021-02-16 $6.41 $6.76 $6.18 $6.30 $6.26 1,153,941
2021-02-12 $5.93 $6.10 $5.81 $6.09 $6.05 1,050,490
2021-02-11 $6.10 $6.13 $5.80 $5.94 $5.90 378,834
2021-02-10 $6.01 $6.14 $5.86 $6.12 $6.08 592,162
2021-02-09 $6.04 $6.09 $5.86 $5.95 $5.91 896,139
2021-02-08 $5.83 $6.06 $5.79 $6.02 $5.98 822,156
2021-02-05 $5.65 $5.73 $5.57 $5.69 $5.66 163,614
2021-02-04 $5.65 $5.67 $5.43 $5.57 $5.54 142,469
2021-02-03 $5.44 $5.62 $5.38 $5.62 $5.59 248,171
2021-02-02 $5.40 $5.50 $5.34 $5.36 $5.33 236,277
2021-02-01 $5.15 $5.36 $5.07 $5.28 $5.25 306,165
2021-01-29 $5.20 $5.35 $5.07 $5.07 $5.04 199,434
2021-01-28 $5.30 $5.38 $5.12 $5.25 $5.22 70,621
2021-01-27 $5.05 $5.45 $4.99 $5.20 $5.17 129,396
2021-01-26 $5.41 $5.42 $5.20 $5.20 $5.17 63,021
2021-01-25 $5.34 $5.41 $5.20 $5.34 $5.31 165,076
2021-01-22 $5.09 $5.37 $5.06 $5.37 $5.34 43,798
2021-01-21 $5.38 $5.41 $5.12 $5.23 $5.20 158,741
2021-01-20 $5.45 $5.51 $5.31 $5.42 $5.39 312,400
2021-01-19 $5.56 $5.56 $5.34 $5.45 $5.42 145,178
2021-01-15 $5.50 $5.52 $5.25 $5.39 $5.36 228,076
2021-01-14 $5.42 $5.62 $5.42 $5.55 $5.52 181,683
2021-01-13 $5.50 $5.52 $5.29 $5.37 $5.34 362,350
2021-01-12 $5.25 $5.48 $5.24 $5.46 $5.43 173,450
2021-01-11 $5.02 $5.15 $4.90 $5.14 $5.10 161,571
2021-01-08 $5.24 $5.24 $5.02 $5.09 $5.06 178,034
2021-01-07 $5.14 $5.25 $5.10 $5.16 $5.13 157,883
2021-01-06 $4.98 $5.18 $4.89 $5.07 $5.04 246,955
2021-01-05 $4.53 $4.98 $4.53 $4.86 $4.83 317,765
2021-01-04 $4.46 $4.55 $4.40 $4.48 $4.45 65,560
2020-12-31 $4.41 $4.48 $4.39 $4.39 $4.36 46,980
2020-12-30 $4.36 $4.47 $4.36 $4.44 $4.41 54,617
2020-12-29 $4.48 $4.48 $4.30 $4.31 $4.28 149,835
2020-12-28 $4.57 $4.57 $4.40 $4.40 $4.37 126,162
2020-12-24 $4.67 $4.67 $4.49 $4.51 $4.48 40,352
2020-12-23 $4.44 $4.69 $4.44 $4.62 $4.59 87,361
2020-12-22 $4.44 $4.47 $4.40 $4.42 $4.39 84,297
2020-12-21 $4.33 $4.46 $4.21 $4.45 $4.43 116,000
2020-12-18 $4.61 $4.61 $4.47 $4.53 $4.50 104,658
2020-12-17 $4.62 $4.64 $4.49 $4.59 $4.56 76,337
2020-12-16 $4.61 $4.62 $4.51 $4.58 $4.55 69,591
2020-12-15 $4.53 $4.64 $4.50 $4.63 $4.59 119,068
2020-12-14 $4.74 $4.75 $4.47 $4.52 $4.49 236,899
2020-12-11 $4.66 $4.72 $4.52 $4.64 $4.61 112,784
2020-12-10 $4.44 $4.70 $4.41 $4.68 $4.65 249,085
2020-12-09 $4.50 $4.59 $4.34 $4.42 $4.39 336,789
2020-12-08 $4.25 $4.43 $4.25 $4.43 $4.40 128,116
2020-12-07 $4.43 $4.43 $4.28 $4.31 $4.28 751,638
2020-12-04 $4.17 $4.44 $4.17 $4.43 $4.39 221,628
2020-12-03 $4.13 $4.18 $4.06 $4.08 $4.05 79,358
2020-12-02 $4.02 $4.21 $3.91 $4.11 $4.08 81,377
2020-12-01 $3.98 $4.11 $3.98 $4.04 $4.01 59,244
2020-11-30 $4.15 $4.19 $3.92 $3.96 $3.93 144,429
2020-11-27 $4.28 $4.28 $4.17 $4.21 $4.18 75,992
2020-11-25 $4.29 $4.30 $4.16 $4.28 $4.25 117,840
2020-11-24 $4.29 $4.39 $4.23 $4.32 $4.29 247,368
2020-11-23 $3.85 $4.12 $3.85 $4.12 $4.09 269,188
2020-11-20 $3.84 $3.84 $3.74 $3.77 $3.74 123,448
2020-11-19 $3.73 $3.84 $3.69 $3.84 $3.81 238,567
2020-11-18 $3.87 $3.98 $3.76 $3.77 $3.74 161,260
2020-11-17 $3.67 $3.82 $3.66 $3.80 $3.77 106,530
2020-11-16 $3.72 $3.75 $3.60 $3.70 $3.67 218,113
2020-11-13 $3.37 $3.55 $3.37 $3.53 $3.50 33,453
2020-11-12 $3.48 $3.51 $3.35 $3.36 $3.34 169,276
2020-11-11 $3.58 $3.59 $3.48 $3.52 $3.49 48,358
2020-11-10 $3.46 $3.54 $3.43 $3.54 $3.51 49,244
2020-11-09 $3.21 $3.50 $3.21 $3.42 $3.40 114,342
2020-11-06 $3.12 $3.12 $2.99 $2.99 $2.97 66,119
2020-11-05 $3.04 $3.13 $3.02 $3.08 $3.06 25,557
2020-11-04 $3.03 $3.07 $2.99 $3.04 $3.01 17,801
2020-11-03 $3.21 $3.25 $3.09 $3.10 $3.07 56,751
2020-11-02 $3.07 $3.13 $2.93 $3.11 $3.08 63,499
2020-10-30 $3.00 $3.03 $2.95 $3.03 $3.01 56,672
2020-10-29 $2.96 $3.04 $2.91 $3.04 $3.02 29,931
2020-10-28 $3.05 $3.11 $3.00 $3.00 $2.98 28,525
2020-10-27 $3.23 $3.23 $3.16 $3.19 $3.16 29,761
2020-10-26 $3.36 $3.36 $3.18 $3.21 $3.19 81,384
2020-10-23 $3.40 $3.40 $3.33 $3.36 $3.34 76,563
2020-10-22 $3.25 $3.38 $3.22 $3.38 $3.36 18,484
2020-10-21 $3.25 $3.28 $3.19 $3.22 $3.19 105,147
2020-10-20 $3.21 $3.26 $3.20 $3.25 $3.23 74,820
2020-10-19 $3.18 $3.24 $3.15 $3.17 $3.14 33,421
2020-10-16 $3.28 $3.28 $3.17 $3.17 $3.14 38,826
2020-10-15 $3.20 $3.26 $3.13 $3.26 $3.23 20,449
2020-10-14 $3.23 $3.35 $3.23 $3.25 $3.23 13,185
2020-10-13 $3.28 $3.30 $3.23 $3.23 $3.20 22,210
2020-10-12 $3.30 $3.33 $3.28 $3.33 $3.30 55,287
2020-10-09 $3.37 $3.38 $3.29 $3.32 $3.29 36,025
2020-10-08 $3.27 $3.35 $3.25 $3.33 $3.31 19,973
2020-10-07 $3.14 $3.25 $3.14 $3.25 $3.23 2,974
2020-10-06 $3.20 $3.23 $3.09 $3.12 $3.10 57,764
2020-10-05 $3.00 $3.13 $3.00 $3.12 $3.10 124,106
2020-10-02 $2.82 $3.05 $2.82 $3.04 $3.02 13,231
2020-10-01 $3.03 $3.03 $2.90 $2.92 $2.90 46,526
2020-09-30 $3.06 $3.09 $3.00 $3.03 $3.01 5,694
2020-09-29 $3.04 $3.10 $2.94 $3.03 $3.01 11,936
2020-09-28 $3.01 $3.09 $2.99 $3.06 $3.04 28,369
2020-09-25 $2.96 $2.97 $2.91 $2.95 $2.93 44,781
2020-09-24 $2.99 $3.01 $2.90 $2.99 $2.97 68,832
2020-09-23 $3.14 $3.17 $2.98 $2.99 $2.97 35,734
2020-09-22 $3.21 $3.21 $3.14 $3.14 $3.12 7,653
2020-09-21 $3.25 $3.25 $3.07 $3.16 $3.14 88,780
2020-09-18 $3.30 $3.36 $3.28 $3.32 $3.28 19,300
2020-09-17 $3.31 $3.33 $3.30 $3.33 $3.29 17,019
2020-09-16 $3.26 $3.42 $3.24 $3.39 $3.35 35,134
2020-09-15 $3.23 $3.26 $3.19 $3.23 $3.19 49,541
2020-09-14 $3.12 $3.20 $3.08 $3.18 $3.14 121,673
2020-09-11 $3.13 $3.15 $3.06 $3.09 $3.06 117,822
2020-09-10 $3.33 $3.33 $3.12 $3.14 $3.10 107,924
2020-09-09 $3.30 $3.35 $3.29 $3.33 $3.29 14,345
2020-09-08 $3.38 $3.38 $3.22 $3.25 $3.21 113,812
2020-09-04 $3.46 $3.47 $3.37 $3.45 $3.41 81,219
2020-09-03 $3.45 $3.49 $3.40 $3.42 $3.38 31,272
2020-09-02 $3.60 $3.60 $3.42 $3.43 $3.39 61,978
2020-09-01 $3.51 $3.58 $3.50 $3.55 $3.51 23,603
2020-08-31 $3.64 $3.64 $3.51 $3.52 $3.48 32,643
2020-08-28 $3.61 $3.65 $3.57 $3.63 $3.59 25,368
2020-08-27 $3.57 $3.59 $3.52 $3.58 $3.53 11,683
2020-08-26 $3.79 $3.79 $3.54 $3.57 $3.53 29,788
2020-08-25 $3.78 $3.78 $3.65 $3.71 $3.67 17,809
2020-08-24 $3.52 $3.73 $3.51 $3.73 $3.69 95,249
2020-08-21 $3.62 $3.62 $3.51 $3.53 $3.49 25,679
2020-08-20 $3.75 $3.75 $3.63 $3.66 $3.62 29,736
2020-08-19 $3.77 $3.84 $3.76 $3.78 $3.74 26,570
2020-08-18 $3.87 $3.91 $3.77 $3.77 $3.73 27,122
2020-08-17 $3.97 $3.97 $3.86 $3.91 $3.87 105,826
2020-08-14 $3.88 $3.96 $3.88 $3.94 $3.90 12,137
2020-08-13 $3.92 $3.93 $3.85 $3.87 $3.82 18,985
2020-08-12 $3.99 $4.01 $3.92 $3.95 $3.90 17,094
2020-08-11 $4.05 $4.12 $3.92 $3.93 $3.89 67,681
2020-08-10 $3.80 $3.98 $3.80 $3.96 $3.91 97,719
2020-08-07 $3.69 $3.79 $3.69 $3.78 $3.74 3,848
2020-08-06 $3.76 $3.79 $3.71 $3.71 $3.67 78,493
2020-08-05 $3.75 $3.80 $3.71 $3.75 $3.71 26,774
2020-08-04 $3.45 $3.69 $3.45 $3.69 $3.65 28,859
2020-08-03 $3.38 $3.54 $3.38 $3.52 $3.48 21,113
2020-07-31 $3.50 $3.50 $3.32 $3.39 $3.35 126,881
2020-07-30 $3.52 $3.54 $3.46 $3.51 $3.47 29,435
2020-07-29 $3.62 $3.64 $3.53 $3.64 $3.60 17,814
2020-07-28 $3.60 $3.64 $3.54 $3.54 $3.50 10,750
2020-07-27 $3.65 $3.65 $3.56 $3.60 $3.56 10,800
2020-07-24 $3.69 $3.73 $3.63 $3.63 $3.59 10,908
2020-07-23 $3.54 $3.68 $3.53 $3.66 $3.62 17,740
2020-07-22 $3.54 $3.56 $3.49 $3.56 $3.52 58,375
2020-07-21 $3.47 $3.66 $3.47 $3.63 $3.59 107,698
2020-07-20 $3.41 $3.46 $3.36 $3.38 $3.34 55,844
2020-07-17 $3.44 $3.54 $3.37 $3.40 $3.36 21,568
2020-07-16 $3.42 $3.52 $3.39 $3.46 $3.42 13,471
2020-07-15 $3.44 $3.50 $3.41 $3.48 $3.44 30,962
2020-07-14 $3.20 $3.35 $3.15 $3.33 $3.29 41,553
2020-07-13 $3.27 $3.35 $3.19 $3.19 $3.15 24,299
2020-07-10 $3.15 $3.30 $3.13 $3.29 $3.25 6,773
2020-07-09 $3.37 $3.37 $3.18 $3.19 $3.15 73,309
2020-07-08 $3.32 $3.39 $3.28 $3.36 $3.32 45,948
2020-07-07 $3.42 $3.42 $3.33 $3.34 $3.30 20,596
2020-07-06 $3.45 $3.45 $3.35 $3.43 $3.39 36,050
2020-07-02 $3.42 $3.44 $3.32 $3.33 $3.29 64,293
2020-07-01 $3.36 $3.44 $3.27 $3.31 $3.27 67,640
2020-06-30 $3.30 $3.36 $3.22 $3.36 $3.32 31,897
2020-06-29 $3.24 $3.32 $3.17 $3.32 $3.28 74,650
2020-06-26 $3.27 $3.29 $3.18 $3.20 $3.16 46,792
2020-06-25 $3.22 $3.42 $3.19 $3.36 $3.32 111,139
2020-06-24 $3.50 $3.52 $3.27 $3.31 $3.27 105,596
2020-06-23 $3.69 $3.69 $3.59 $3.62 $3.58 37,305
2020-06-22 $3.75 $3.75 $3.56 $3.64 $3.60 75,922
2020-06-19 $3.90 $3.91 $3.68 $3.68 $3.63 34,054
2020-06-18 $3.79 $3.94 $3.72 $3.78 $3.73 23,867
2020-06-17 $4.10 $4.10 $3.81 $3.82 $3.77 137,296
2020-06-16 $4.15 $4.26 $3.99 $4.04 $3.99 112,699
2020-06-15 $3.69 $4.04 $3.64 $3.97 $3.92 105,389
2020-06-12 $3.96 $4.14 $3.82 $3.97 $3.92 150,457
2020-06-11 $3.80 $4.09 $3.73 $3.75 $3.70 167,358
2020-06-10 $4.66 $4.66 $4.22 $4.33 $4.27 161,157
2020-06-09 $4.79 $4.81 $4.54 $4.67 $4.61 203,786
2020-06-08 $4.82 $5.10 $4.71 $5.07 $5.00 415,411
2020-06-05 $4.13 $4.43 $4.13 $4.43 $4.37 293,051
2020-06-04 $3.66 $3.89 $3.65 $3.87 $3.82 50,203
2020-06-03 $3.67 $3.73 $3.64 $3.70 $3.65 54,611
2020-06-02 $3.48 $3.67 $3.48 $3.65 $3.60 54,317
2020-06-01 $3.41 $3.51 $3.41 $3.49 $3.44 35,358
2020-05-29 $3.43 $3.45 $3.33 $3.42 $3.38 39,219
2020-05-28 $3.54 $3.61 $3.44 $3.45 $3.41 86,018
2020-05-27 $3.49 $3.54 $3.35 $3.54 $3.49 47,165
2020-05-26 $3.33 $3.47 $3.31 $3.47 $3.42 104,968
2020-05-22 $3.20 $3.23 $3.15 $3.23 $3.19 48,708
2020-05-21 $3.24 $3.29 $3.17 $3.25 $3.21 86,175
2020-05-20 $3.21 $3.29 $3.18 $3.25 $3.21 94,141
2020-05-19 $3.23 $3.23 $3.10 $3.11 $3.07 27,174
2020-05-18 $3.02 $3.20 $3.02 $3.20 $3.16 76,902
2020-05-15 $2.79 $2.89 $2.79 $2.88 $2.84 55,616
2020-05-14 $2.81 $2.87 $2.70 $2.83 $2.79 28,829
2020-05-13 $3.15 $3.15 $2.82 $2.90 $2.86 97,383
2020-05-12 $3.18 $3.19 $3.12 $3.15 $3.11 49,855
2020-05-11 $3.21 $3.23 $3.12 $3.16 $3.12 77,154
2020-05-08 $3.05 $3.22 $3.05 $3.21 $3.17 61,138
2020-05-07 $3.02 $3.05 $2.94 $3.00 $2.96 124,732
2020-05-06 $3.13 $3.15 $2.93 $2.96 $2.92 131,452
2020-05-05 $3.24 $3.30 $3.06 $3.12 $3.08 134,859
2020-05-04 $2.95 $3.16 $2.90 $3.15 $3.11 57,054
2020-05-01 $3.21 $3.30 $3.02 $3.04 $3.00 109,605
2020-04-30 $3.38 $3.40 $3.18 $3.34 $3.30 238,004
2020-04-29 $2.99 $3.26 $2.95 $3.26 $3.22 285,156
2020-04-28 $2.92 $2.92 $2.78 $2.92 $2.88 76,433
2020-04-27 $2.80 $2.87 $2.65 $2.86 $2.82 90,123
2020-04-24 $3.00 $3.00 $2.76 $2.87 $2.83 72,929
2020-04-23 $2.74 $2.88 $2.66 $2.83 $2.79 93,637
2020-04-22 $2.68 $2.68 $2.58 $2.65 $2.62 26,996
2020-04-21 $2.50 $2.59 $2.47 $2.56 $2.53 41,466
2020-04-20 $2.40 $2.63 $2.40 $2.59 $2.56 84,714
2020-04-17 $2.48 $2.57 $2.45 $2.57 $2.54 32,682
2020-04-16 $2.51 $2.51 $2.39 $2.44 $2.41 70,710
2020-04-15 $2.57 $2.57 $2.41 $2.53 $2.50 55,034
2020-04-14 $2.66 $2.70 $2.57 $2.62 $2.59 35,498
2020-04-13 $2.73 $2.74 $2.61 $2.63 $2.60 138,995
2020-04-09 $2.75 $2.81 $2.49 $2.63 $2.60 101,509
2020-04-08 $2.37 $2.53 $2.35 $2.49 $2.46 116,666
2020-04-07 $2.36 $2.44 $2.28 $2.33 $2.30 102,364
2020-04-06 $2.15 $2.25 $2.15 $2.25 $2.22 55,654
2020-04-03 $2.25 $2.29 $2.07 $2.16 $2.13 47,688
2020-04-02 $2.20 $2.31 $2.08 $2.18 $2.15 128,209
2020-04-01 $2.11 $2.13 $2.00 $2.02 $1.99 76,569
2020-03-31 $2.16 $2.24 $2.13 $2.19 $2.16 23,804
2020-03-30 $2.18 $2.18 $2.03 $2.12 $2.09 126,182
2020-03-27 $2.22 $2.27 $2.15 $2.21 $2.18 91,507
2020-03-26 $2.40 $2.45 $2.25 $2.29 $2.26 186,120
2020-03-25 $2.48 $2.50 $2.25 $2.40 $2.37 251,878
2020-03-24 $2.38 $2.40 $2.24 $2.33 $2.30 65,318
2020-03-23 $2.25 $2.34 $2.20 $2.24 $2.21 29,036
2020-03-20 $2.49 $2.54 $2.25 $2.26 $2.22 111,713
2020-03-19 $2.20 $2.32 $2.14 $2.32 $2.28 82,948
2020-03-18 $2.30 $2.35 $2.12 $2.16 $2.12 176,518
2020-03-17 $2.45 $2.50 $2.37 $2.47 $2.42 131,071
2020-03-16 $2.60 $2.66 $2.32 $2.52 $2.47 114,959
2020-03-13 $2.39 $2.63 $2.22 $2.56 $2.51 93,145
2020-03-12 $2.21 $2.44 $2.11 $2.15 $2.11 277,164
2020-03-11 $2.57 $2.61 $2.33 $2.37 $2.32 56,407
2020-03-10 $2.90 $2.91 $2.42 $2.60 $2.55 104,683
2020-03-09 $3.24 $3.30 $2.54 $2.54 $2.49 318,697
2020-03-06 $4.02 $4.03 $3.67 $3.69 $3.62 129,127
2020-03-05 $4.43 $4.43 $4.12 $4.19 $4.11 47,413
2020-03-04 $4.52 $4.54 $4.35 $4.48 $4.39 29,020
2020-03-03 $4.75 $4.75 $4.37 $4.50 $4.41 255,781
2020-03-02 $4.77 $4.77 $4.47 $4.66 $4.57 56,494
2020-02-28 $4.25 $4.68 $4.25 $4.68 $4.59 83,342
2020-02-27 $4.56 $4.67 $4.30 $4.46 $4.37 316,470
2020-02-26 $4.89 $4.99 $4.70 $4.75 $4.66 55,766
2020-02-25 $5.20 $5.22 $4.85 $4.87 $4.78 54,235
2020-02-24 $5.38 $5.38 $5.12 $5.16 $5.06 70,692
2020-02-21 $5.65 $5.65 $5.49 $5.53 $5.42 34,540
2020-02-20 $5.84 $5.87 $5.77 $5.80 $5.69 22,549
2020-02-19 $5.63 $5.79 $5.63 $5.77 $5.66 24,992
2020-02-18 $5.62 $5.62 $5.50 $5.61 $5.50 25,245
2020-02-14 $5.75 $5.76 $5.60 $5.65 $5.54 10,064
2020-02-13 $5.63 $5.76 $5.61 $5.65 $5.54 36,670
2020-02-12 $5.77 $5.86 $5.63 $5.70 $5.59 35,891
2020-02-11 $5.68 $5.69 $5.59 $5.60 $5.49 27,780
2020-02-10 $5.70 $5.70 $5.52 $5.53 $5.42 86,283
2020-02-07 $5.84 $5.84 $5.66 $5.72 $5.61 27,251
2020-02-06 $6.04 $6.04 $5.90 $5.91 $5.80 5,993
2020-02-05 $5.80 $6.05 $5.80 $6.04 $5.92 51,955
2020-02-04 $5.85 $5.86 $5.72 $5.76 $5.65 17,620
2020-02-03 $5.78 $5.83 $5.68 $5.70 $5.59 27,564
2020-01-31 $5.84 $5.84 $5.65 $5.75 $5.64 39,558
2020-01-30 $5.82 $5.94 $5.72 $5.94 $5.83 30,071
2020-01-29 $5.99 $5.99 $5.84 $5.90 $5.79 40,546
2020-01-28 $5.84 $5.95 $5.81 $5.89 $5.78 35,411
2020-01-27 $5.82 $5.90 $5.79 $5.81 $5.70 42,740
2020-01-24 $6.15 $6.16 $5.90 $6.01 $5.90 111,966
2020-01-23 $6.25 $6.25 $6.06 $6.21 $6.09 59,952
2020-01-22 $6.41 $6.41 $6.28 $6.29 $6.17 79,234
2020-01-21 $6.70 $6.70 $6.46 $6.46 $6.34 95,700
2020-01-17 $6.93 $6.95 $6.70 $6.78 $6.65 82,359
2020-01-16 $6.96 $7.02 $6.82 $6.82 $6.69 44,089
2020-01-15 $6.97 $6.97 $6.81 $6.84 $6.71 23,693
2020-01-14 $7.00 $7.05 $6.91 $6.98 $6.85 21,913
2020-01-13 $7.05 $7.05 $6.89 $7.01 $6.88 54,084
2020-01-10 $7.18 $7.19 $7.04 $7.04 $6.91 26,061
2020-01-09 $7.21 $7.22 $7.03 $7.20 $7.06 25,233
2020-01-08 $7.63 $7.63 $7.21 $7.26 $7.12 50,857
2020-01-07 $7.75 $7.75 $7.50 $7.61 $7.46 42,899
2020-01-06 $7.75 $7.80 $7.59 $7.76 $7.61 866,805
2020-01-03 $7.69 $7.72 $7.51 $7.63 $7.48 34,933
2020-01-02 $7.49 $7.53 $7.32 $7.38 $7.24 44,196
2019-12-31 $7.35 $7.50 $7.30 $7.45 $7.31 114,905
2019-12-30 $7.32 $7.51 $7.32 $7.35 $7.21 91,095
2019-12-27 $7.54 $7.54 $7.28 $7.31 $7.17 181,266
2019-12-26 $7.52 $7.56 $7.45 $7.47 $7.33 36,798
2019-12-24 $7.45 $7.54 $7.39 $7.39 $7.25 35,670
2019-12-23 $7.17 $7.45 $7.17 $7.39 $7.25 130,051
2019-12-20 $7.43 $7.43 $7.17 $7.21 $7.06 50,578
2019-12-19 $7.25 $7.38 $7.25 $7.35 $7.20 70,128
2019-12-18 $7.10 $7.30 $7.10 $7.23 $7.08 100,528
2019-12-17 $6.89 $7.14 $6.89 $7.12 $6.98 35,223
2019-12-16 $6.80 $7.04 $6.80 $6.90 $6.76 22,289
2019-12-13 $6.83 $6.90 $6.73 $6.73 $6.59 42,882
2019-12-12 $6.62 $6.85 $6.60 $6.85 $6.71 53,249
2019-12-11 $6.63 $6.65 $6.56 $6.56 $6.43 9,031
2019-12-10 $6.54 $6.68 $6.54 $6.60 $6.47 4,735
2019-12-09 $6.51 $6.62 $6.48 $6.60 $6.47 20,790
2019-12-06 $6.27 $6.51 $6.24 $6.50 $6.37 37,512
2019-12-05 $6.28 $6.28 $6.17 $6.19 $6.06 7,820
2019-12-04 $6.19 $6.35 $6.19 $6.28 $6.15 18,753
2019-12-03 $6.05 $6.09 $5.95 $6.06 $5.94 15,887
2019-12-02 $6.13 $6.22 $6.08 $6.09 $5.97 20,616
2019-11-29 $6.24 $6.24 $6.12 $6.14 $6.02 5,508
2019-11-27 $6.19 $6.32 $6.19 $6.30 $6.17 94,281
2019-11-26 $6.42 $6.42 $6.15 $6.20 $6.07 15,396
2019-11-25 $6.15 $6.39 $6.14 $6.36 $6.23 12,736
2019-11-22 $6.20 $6.24 $6.10 $6.17 $6.04 208,543
2019-11-21 $6.03 $6.17 $6.01 $6.14 $6.02 647,053
2019-11-20 $6.05 $6.20 $5.95 $6.04 $5.92 61,582
2019-11-19 $6.20 $6.20 $6.05 $6.06 $5.94 34,524
2019-11-18 $6.40 $6.40 $6.21 $6.24 $6.11 28,978
2019-11-15 $6.45 $6.50 $6.38 $6.46 $6.33 3,413
2019-11-14 $6.55 $6.55 $6.33 $6.34 $6.21 12,190
2019-11-13 $6.53 $6.60 $6.46 $6.47 $6.34 4,700
2019-11-12 $6.71 $6.77 $6.60 $6.63 $6.50 51,653
2019-11-11 $6.67 $6.72 $6.56 $6.68 $6.54 10,385
2019-11-08 $6.74 $6.75 $6.59 $6.73 $6.59 12,736
2019-11-07 $6.79 $6.89 $6.72 $6.75 $6.61 5,349
2019-11-06 $6.72 $6.94 $6.67 $6.67 $6.53 5,304
2019-11-05 $6.91 $7.04 $6.81 $6.86 $6.72 27,910
2019-11-04 $6.60 $6.87 $6.60 $6.80 $6.66 27,466
2019-11-01 $6.20 $6.41 $6.20 $6.41 $6.28 13,284
2019-10-31 $6.32 $6.33 $6.13 $6.19 $6.06 21,177
2019-10-30 $6.66 $6.67 $6.34 $6.36 $6.23 34,868
2019-10-29 $6.50 $6.72 $6.50 $6.68 $6.54 8,576
2019-10-28 $6.67 $6.83 $6.60 $6.60 $6.47 24,216
2019-10-25 $6.60 $6.70 $6.54 $6.70 $6.56 9,524
2019-10-24 $6.65 $6.73 $6.51 $6.51 $6.38 25,267
2019-10-23 $6.43 $6.71 $6.38 $6.66 $6.52 52,935
2019-10-22 $6.39 $6.60 $6.37 $6.53 $6.40 13,057
2019-10-21 $6.36 $6.45 $6.30 $6.45 $6.32 32,176
2019-10-18 $6.56 $6.61 $6.32 $6.32 $6.19 22,126
2019-10-17 $6.53 $6.61 $6.51 $6.56 $6.43 28,402
2019-10-16 $6.54 $6.68 $6.53 $6.54 $6.41 7,269
2019-10-15 $6.51 $6.71 $6.45 $6.55 $6.42 9,916
2019-10-14 $6.66 $6.68 $6.35 $6.57 $6.44 10,695
2019-10-11 $6.62 $6.78 $6.59 $6.71 $6.57 30,895
2019-10-10 $6.44 $6.49 $6.35 $6.45 $6.32 9,663
2019-10-09 $6.53 $6.53 $6.31 $6.38 $6.25 28,136
2019-10-08 $6.42 $6.48 $6.38 $6.46 $6.33 15,066
2019-10-07 $6.60 $6.68 $6.52 $6.55 $6.42 38,920
2019-10-04 $6.63 $6.63 $6.46 $6.55 $6.42 11,320
2019-10-03 $6.43 $6.60 $6.34 $6.56 $6.43 55,415
2019-10-02 $6.65 $6.66 $6.44 $6.54 $6.41 26,420
2019-10-01 $7.10 $7.10 $6.64 $6.66 $6.52 24,006
2019-09-30 $7.04 $7.04 $6.92 $7.04 $6.90 8,690
2019-09-27 $7.16 $7.23 $7.05 $7.06 $6.92 5,966
2019-09-26 $7.39 $7.39 $7.12 $7.20 $7.05 21,291
2019-09-25 $7.28 $7.43 $7.28 $7.38 $7.23 19,483
2019-09-24 $7.51 $7.51 $7.41 $7.43 $7.28 11,736
2019-09-23 $7.60 $7.72 $7.60 $7.64 $7.48 6,760
2019-09-20 $7.71 $7.74 $7.63 $7.63 $7.47 10,401
2019-09-19 $7.95 $7.95 $7.66 $7.67 $7.51 12,721
2019-09-18 $7.91 $7.93 $7.80 $7.81 $7.65 17,721
2019-09-17 $8.54 $8.54 $8.03 $8.03 $7.87 16,454
2019-09-16 $8.51 $8.59 $8.24 $8.52 $8.35 61,210
2019-09-13 $7.72 $7.76 $7.67 $7.76 $7.60 46,470
2019-09-12 $7.72 $7.72 $7.57 $7.61 $7.45 9,290
2019-09-11 $7.80 $7.91 $7.60 $7.80 $7.64 26,449
2019-09-10 $7.69 $8.00 $7.68 $7.75 $7.59 21,874
2019-09-09 $7.19 $7.62 $7.19 $7.62 $7.46 46,696
2019-09-06 $7.11 $7.22 $7.11 $7.18 $7.03 4,865
2019-09-05 $7.00 $7.26 $7.00 $7.24 $7.09 26,925
2019-09-04 $6.90 $6.96 $6.85 $6.91 $6.77 11,977
2019-09-03 $6.77 $6.80 $6.62 $6.74 $6.60 25,806
2019-08-30 $7.15 $7.15 $6.93 $6.97 $6.83 6,130
2019-08-29 $6.90 $7.16 $6.90 $7.11 $6.96 10,417
2019-08-28 $6.70 $6.94 $6.70 $6.94 $6.80 8,031
2019-08-27 $6.85 $6.85 $6.63 $6.66 $6.52 4,925
2019-08-26 $6.82 $6.82 $6.70 $6.76 $6.62 19,046
2019-08-23 $6.88 $6.98 $6.63 $6.63 $6.49 23,786
2019-08-22 $7.22 $7.22 $7.08 $7.08 $6.93 18,659
2019-08-21 $7.26 $7.35 $7.20 $7.22 $7.07 5,954
2019-08-20 $7.24 $7.24 $7.13 $7.15 $7.00 7,661
2019-08-19 $7.05 $7.28 $7.05 $7.23 $7.08 15,113
2019-08-16 $6.71 $7.04 $6.70 $7.04 $6.90 39,286
2019-08-15 $6.82 $6.82 $6.64 $6.64 $6.50 7,460
2019-08-14 $7.10 $7.10 $6.78 $6.82 $6.68 49,918
2019-08-13 $7.30 $7.42 $7.20 $7.22 $7.07 23,080
2019-08-12 $7.25 $7.25 $7.15 $7.23 $7.08 3,165
2019-08-09 $7.49 $7.49 $7.26 $7.33 $7.18 7,373
2019-08-08 $7.49 $7.54 $7.39 $7.54 $7.39 8,833
2019-08-07 $7.13 $7.40 $7.08 $7.35 $7.20 226,887
2019-08-06 $7.48 $7.49 $7.15 $7.33 $7.18 56,216
2019-08-05 $7.57 $7.57 $7.28 $7.37 $7.22 31,562
2019-08-02 $7.82 $7.82 $7.57 $7.70 $7.54 18,212
2019-08-01 $8.38 $8.38 $7.64 $7.78 $7.62 69,339
2019-07-31 $8.43 $8.73 $8.40 $8.47 $8.30 56,897
2019-07-30 $7.66 $8.33 $7.65 $8.28 $8.11 14,129
2019-07-29 $7.86 $7.86 $7.65 $7.69 $7.53 33,424
2019-07-26 $8.02 $8.02 $7.85 $7.95 $7.79 10,977
2019-07-25 $8.25 $8.25 $7.91 $7.94 $7.78 12,841
2019-07-24 $8.31 $8.38 $8.25 $8.33 $8.16 26,664
2019-07-23 $8.17 $8.28 $8.16 $8.26 $8.09 7,387
2019-07-22 $8.10 $8.27 $8.08 $8.16 $7.99 10,619
2019-07-19 $7.99 $8.08 $7.93 $8.08 $7.91 15,026
2019-07-18 $8.00 $8.01 $7.86 $7.96 $7.80 55,207
2019-07-17 $8.31 $8.31 $8.03 $8.03 $7.87 13,846
2019-07-16 $8.40 $8.42 $8.25 $8.27 $8.10 10,698
2019-07-15 $8.50 $8.53 $8.40 $8.40 $8.23 4,858
2019-07-12 $8.62 $8.72 $8.61 $8.68 $8.50 18,038
2019-07-11 $8.90 $8.90 $8.64 $8.67 $8.49 15,364
2019-07-10 $8.71 $8.81 $8.63 $8.77 $8.59 14,016
2019-07-09 $8.56 $8.56 $8.50 $8.55 $8.37 6,548
2019-07-08 $8.67 $8.83 $8.60 $8.64 $8.46 11,556
2019-07-05 $8.63 $8.73 $8.61 $8.69 $8.51 3,770
2019-07-03 $8.78 $8.78 $8.62 $8.70 $8.52 3,796
2019-07-02 $9.07 $9.07 $8.61 $8.67 $8.49 8,363
2019-07-01 $9.27 $9.27 $9.03 $9.06 $8.87 14,304
2019-06-28 $8.81 $9.02 $8.81 $9.00 $8.82 16,315
2019-06-27 $8.77 $8.82 $8.70 $8.75 $8.57 6,376
2019-06-26 $8.70 $8.83 $8.70 $8.77 $8.59 17,606
2019-06-25 $8.54 $8.59 $8.47 $8.53 $8.36 31,713
2019-06-24 $8.78 $8.78 $8.54 $8.56 $8.38 17,782
2019-06-21 $8.85 $8.85 $8.69 $8.72 $8.54 12,091
2019-06-20 $8.66 $8.92 $8.66 $8.81 $8.63 14,588
2019-06-19 $8.40 $8.52 $8.34 $8.46 $8.29 5,528
2019-06-18 $8.49 $8.55 $8.35 $8.44 $8.27 16,237
2019-06-17 $7.98 $8.20 $7.93 $8.18 $8.01 7,948
2019-06-14 $8.35 $8.35 $7.96 $7.98 $7.82 18,955
2019-06-13 $8.25 $8.30 $8.13 $8.30 $8.13 9,171
2019-06-12 $8.37 $8.37 $8.05 $8.05 $7.89 21,446
2019-06-11 $8.54 $8.65 $8.48 $8.48 $8.31 14,403
2019-06-10 $8.70 $8.70 $8.48 $8.48 $8.31 3,921
2019-06-07 $8.43 $8.59 $8.35 $8.55 $8.37 36,738
2019-06-06 $8.39 $8.45 $8.23 $8.39 $8.22 26,956
2019-06-05 $8.55 $8.55 $8.28 $8.39 $8.22 33,193
2019-06-04 $8.65 $8.80 $8.65 $8.71 $8.53 6,461
2019-06-03 $8.55 $8.63 $8.39 $8.56 $8.38 9,270
2019-05-31 $8.49 $8.52 $8.39 $8.42 $8.25 11,675
2019-05-30 $8.68 $8.72 $8.57 $8.59 $8.41 38,210
2019-05-29 $8.71 $8.80 $8.57 $8.79 $8.61 13,593
2019-05-28 $8.95 $8.95 $8.77 $8.83 $8.65 4,752
2019-05-24 $8.86 $8.87 $8.77 $8.87 $8.69 4,750
2019-05-23 $9.29 $9.39 $8.82 $8.87 $8.69 21,549
2019-05-22 $9.89 $9.89 $9.46 $9.53 $9.33 16,519
2019-05-21 $9.83 $9.98 $9.83 $9.95 $9.75 21,014
2019-05-20 $9.95 $9.95 $9.77 $9.77 $9.57 10,019
2019-05-17 $10.10 $10.10 $9.96 $9.99 $9.79 1,931
2019-05-16 $10.28 $10.37 $10.27 $10.28 $10.07 13,494
2019-05-15 $9.90 $10.21 $9.87 $10.17 $9.96 23,504
2019-05-14 $9.90 $10.09 $9.90 $10.06 $9.85 59,181
2019-05-13 $9.96 $10.10 $9.67 $9.71 $9.51 14,310
2019-05-10 $10.14 $10.19 $9.95 $10.13 $9.92 11,903
2019-05-09 $10.00 $10.20 $10.00 $10.13 $9.92 10,546
2019-05-08 $10.22 $10.32 $10.12 $10.12 $9.91 7,230
2019-05-07 $10.24 $10.24 $10.05 $10.21 $10.00 8,312
2019-05-06 $10.11 $10.42 $10.09 $10.39 $10.18 25,557
2019-05-03 $10.23 $10.36 $10.14 $10.34 $10.13 19,648
2019-05-02 $10.37 $10.37 $10.01 $10.13 $9.92 47,572
2019-05-01 $10.73 $10.84 $10.52 $10.54 $10.32 25,158
2019-04-30 $11.02 $11.03 $10.77 $10.79 $10.57 16,061
2019-04-29 $10.95 $11.04 $10.95 $11.04 $10.81 2,891
2019-04-26 $11.04 $11.06 $10.85 $11.00 $10.77 20,127
2019-04-25 $11.32 $11.32 $11.11 $11.11 $10.88 4,293
2019-04-24 $11.64 $11.64 $11.27 $11.27 $11.04 15,066
2019-04-23 $11.72 $11.74 $11.54 $11.64 $11.40 15,307
2019-04-22 $11.26 $11.68 $11.26 $11.68 $11.44 10,483
2019-04-18 $11.24 $11.33 $11.11 $11.11 $10.88 13,016
2019-04-17 $11.42 $11.42 $11.23 $11.30 $11.07 8,584
2019-04-16 $11.26 $11.37 $11.23 $11.32 $11.09 3,185
2019-04-15 $11.29 $11.34 $11.22 $11.24 $11.01 21,270
2019-04-12 $11.54 $11.55 $11.33 $11.33 $11.10 20,472
2019-04-11 $11.48 $11.48 $11.25 $11.32 $11.09 121,254
2019-04-10 $11.33 $11.51 $11.33 $11.46 $11.23 5,272
2019-04-09 $11.45 $11.47 $11.26 $11.30 $11.07 14,794
2019-04-08 $11.36 $11.58 $11.36 $11.45 $11.22 19,394
2019-04-05 $11.04 $11.37 $11.04 $11.37 $11.14 13,239
2019-04-04 $10.76 $10.93 $10.76 $10.92 $10.70 4,953
2019-04-03 $10.96 $11.00 $10.70 $10.75 $10.53 49,888
2019-04-02 $11.12 $11.12 $10.85 $10.86 $10.64 8,364
2019-04-01 $10.84 $11.07 $10.82 $11.07 $10.84 12,596
2019-03-29 $10.98 $10.98 $10.71 $10.77 $10.55 15,557
2019-03-28 $10.58 $10.78 $10.55 $10.78 $10.56 17,581
2019-03-27 $10.62 $10.72 $10.56 $10.67 $10.45 11,891
2019-03-26 $10.62 $10.86 $10.62 $10.75 $10.53 21,931
2019-03-25 $10.45 $10.64 $10.45 $10.54 $10.32 1,675
2019-03-22 $11.04 $11.04 $10.57 $10.60 $10.38 30,312
2019-03-21 $11.19 $11.24 $11.07 $11.23 $11.00 3,472
2019-03-20 $10.70 $11.23 $10.70 $11.04 $10.81 111,361
2019-03-19 $11.02 $11.07 $10.75 $10.75 $10.53 8,234
2019-03-18 $10.59 $10.94 $10.59 $10.91 $10.69 23,346
2019-03-15 $10.65 $10.66 $10.56 $10.56 $10.34 15,486
2019-03-14 $10.66 $10.73 $10.64 $10.67 $10.45 3,607
2019-03-13 $10.54 $10.66 $10.54 $10.66 $10.44 28,186
2019-03-12 $10.21 $10.47 $10.21 $10.46 $10.25 15,370
2019-03-11 $9.93 $10.19 $9.91 $10.11 $9.90 17,403
2019-03-08 $9.96 $10.12 $9.77 $9.89 $9.69 17,155
2019-03-07 $10.28 $10.28 $10.13 $10.13 $9.92 11,087
2019-03-06 $10.53 $10.65 $10.25 $10.34 $10.13 22,214
2019-03-05 $10.82 $10.82 $10.67 $10.67 $10.45 30,967
2019-03-04 $10.86 $10.93 $10.68 $10.86 $10.64 20,711
2019-03-01 $10.68 $10.78 $10.66 $10.74 $10.52 1,980
2019-02-28 $10.59 $10.65 $10.54 $10.65 $10.43 6,140
2019-02-27 $10.77 $10.90 $10.62 $10.78 $10.56 16,622
2019-02-26 $10.71 $10.84 $10.67 $10.70 $10.48 13,902
2019-02-25 $10.78 $10.96 $10.73 $10.73 $10.51 8,611
2019-02-22 $10.85 $11.06 $10.81 $10.89 $10.67 13,378
2019-02-21 $11.08 $11.08 $10.76 $10.83 $10.61 6,106
2019-02-20 $10.89 $11.14 $10.89 $11.12 $10.89 24,169
2019-02-19 $10.74 $10.94 $10.67 $10.84 $10.62 18,751
2019-02-15 $10.59 $10.77 $10.59 $10.77 $10.55 15,187
2019-02-14 $10.28 $10.57 $10.28 $10.46 $10.25 10,802
2019-02-13 $10.30 $10.41 $10.25 $10.31 $10.10 21,230
2019-02-12 $10.17 $10.21 $10.04 $10.06 $9.85 8,263
2019-02-11 $9.62 $9.94 $9.62 $9.94 $9.74 137,509
2019-02-08 $9.94 $9.94 $9.65 $9.75 $9.55 11,253
2019-02-07 $10.33 $10.33 $9.83 $9.92 $9.72 26,359
2019-02-06 $10.50 $10.50 $10.38 $10.41 $10.20 10,759
2019-02-05 $10.47 $10.63 $10.41 $10.43 $10.22 75,295
2019-02-04 $10.29 $10.55 $10.29 $10.55 $10.33 14,806
2019-02-01 $10.32 $10.56 $10.32 $10.41 $10.20 10,405
2019-01-31 $10.38 $10.48 $10.16 $10.22 $10.01 7,316
2019-01-30 $10.22 $10.38 $10.14 $10.38 $10.17 4,684
2019-01-29 $10.19 $10.22 $10.10 $10.14 $9.93 6,176
2019-01-28 $10.16 $10.19 $10.06 $10.11 $9.90 13,922
2019-01-25 $10.29 $10.42 $10.24 $10.37 $10.16 7,620
2019-01-24 $9.97 $10.21 $9.91 $10.15 $9.94 17,338
2019-01-23 $10.25 $10.25 $10.00 $10.02 $9.81 25,648
2019-01-22 $10.43 $10.43 $10.11 $10.14 $9.93 13,576
2019-01-18 $10.52 $10.55 $10.43 $10.54 $10.32 22,941
2019-01-17 $10.25 $10.31 $10.16 $10.31 $10.10 14,097
2019-01-16 $10.32 $10.38 $10.23 $10.35 $10.14 31,236
2019-01-15 $10.29 $10.29 $10.17 $10.29 $10.08 3,667
2019-01-14 $10.11 $10.28 $10.05 $10.21 $10.00 12,554
2019-01-11 $10.18 $10.30 $10.18 $10.30 $10.09 3,945
2019-01-10 $10.23 $10.37 $10.07 $10.37 $10.16 31,073
2019-01-09 $10.31 $10.39 $10.20 $10.32 $10.11 47,402
2019-01-08 $10.39 $10.44 $9.99 $10.10 $9.89 62,424
2019-01-07 $9.76 $10.11 $9.76 $10.06 $9.85 32,328
2019-01-04 $9.50 $9.69 $9.50 $9.68 $9.48 6,934
2019-01-03 $9.11 $9.31 $8.92 $9.15 $8.96 93,975
2019-01-02 $8.55 $9.20 $8.55 $9.09 $8.90 33,024
2018-12-31 $8.90 $8.90 $8.58 $8.77 $8.59 80,016
2018-12-28 $8.74 $8.96 $8.64 $8.74 $8.56 50,017
2018-12-27 $8.45 $8.70 $8.35 $8.68 $8.50 42,559
2018-12-26 $8.30 $8.81 $7.97 $8.79 $8.61 85,664
2018-12-24 $8.13 $8.44 $8.10 $8.14 $7.97 45,535
2018-12-21 $8.67 $8.75 $8.31 $8.39 $8.22 38,565
2018-12-20 $8.83 $9.09 $8.65 $8.68 $8.50 62,388
2018-12-19 $9.32 $9.52 $8.99 $8.99 $8.81 24,085
2018-12-18 $9.44 $9.52 $9.28 $9.32 $9.13 109,155
2018-12-17 $9.68 $9.86 $9.50 $9.50 $9.30 79,277
2018-12-14 $10.13 $10.13 $9.68 $9.72 $9.52 230,249
2018-12-13 $10.37 $10.37 $10.15 $10.23 $10.02 52,135
2018-12-12 $10.41 $10.67 $10.41 $10.47 $10.25 30,426
2018-12-11 $10.56 $10.56 $10.16 $10.35 $10.14 66,654
2018-12-10 $10.75 $10.77 $10.26 $10.33 $10.12 54,601
2018-12-07 $11.14 $11.40 $10.80 $10.80 $10.58 8,012
2018-12-06 $10.97 $11.22 $10.70 $10.89 $10.67 361,218
2018-12-04 $11.99 $11.99 $11.34 $11.35 $11.12 12,947
2018-12-03 $11.84 $11.98 $11.65 $11.98 $11.73 51,518
2018-11-30 $11.64 $11.64 $11.35 $11.46 $11.22 32,454
2018-11-29 $11.77 $11.79 $11.60 $11.73 $11.49 12,002
2018-11-28 $11.51 $11.71 $11.41 $11.70 $11.46 77,882
2018-11-27 $11.74 $11.79 $11.59 $11.60 $11.36 177,987
2018-11-26 $11.71 $11.90 $11.66 $11.69 $11.45 15,929
2018-11-23 $11.65 $11.81 $11.56 $11.60 $11.36 9,747
2018-11-21 $11.96 $12.26 $11.96 $12.07 $11.82 16,474
2018-11-20 $12.03 $12.35 $11.73 $11.83 $11.59 41,326
2018-11-19 $12.50 $12.56 $12.33 $12.45 $12.19 8,528
2018-11-16 $12.37 $12.66 $12.35 $12.61 $12.35 4,728
2018-11-15 $12.30 $12.54 $12.26 $12.50 $12.24 11,685
2018-11-14 $12.35 $12.56 $12.22 $12.32 $12.07 26,071
2018-11-13 $12.62 $12.62 $12.18 $12.24 $11.99 18,303
2018-11-12 $13.45 $13.45 $12.62 $12.62 $12.36 2,770
2018-11-09 $13.24 $13.27 $12.89 $13.25 $12.98 19,059
2018-11-08 $13.73 $13.84 $13.44 $13.47 $13.19 32,005
2018-11-07 $13.90 $14.61 $13.72 $13.93 $13.64 15,046
2018-11-06 $13.54 $13.63 $13.45 $13.46 $13.18 13,714
2018-11-05 $13.29 $13.61 $13.29 $13.57 $13.29 19,458
2018-11-02 $13.40 $13.40 $13.18 $13.18 $12.91 5,079
2018-11-01 $13.17 $13.43 $13.12 $13.25 $12.98 112,459
2018-10-31 $13.13 $13.45 $13.11 $13.11 $12.84 8,172
2018-10-30 $12.55 $13.07 $12.55 $13.05 $12.78 7,762
2018-10-29 $13.38 $13.38 $12.63 $12.71 $12.45 23,514
2018-10-26 $13.12 $13.50 $12.95 $13.32 $13.05 41,292
2018-10-25 $13.34 $13.48 $13.18 $13.34 $13.07 30,957
2018-10-24 $13.96 $13.96 $13.10 $13.10 $12.83 20,364
2018-10-23 $14.31 $14.31 $13.86 $14.03 $13.74 16,830
2018-10-22 $14.77 $14.77 $14.53 $14.70 $14.40 8,703
2018-10-19 $15.08 $15.12 $14.72 $14.77 $14.47 12,292
2018-10-18 $15.01 $15.17 $14.91 $15.04 $14.73 15,027
2018-10-17 $15.70 $15.70 $15.32 $15.43 $15.11 29,273
2018-10-16 $15.45 $15.79 $15.45 $15.79 $15.47 24,560
2018-10-15 $15.50 $15.52 $15.31 $15.52 $15.20 2,638
2018-10-12 $15.46 $15.55 $15.14 $15.43 $15.11 11,901
2018-10-11 $15.57 $15.69 $15.20 $15.20 $14.89 53,501
2018-10-10 $16.49 $16.49 $15.69 $15.70 $15.38 31,683
2018-10-09 $16.20 $16.70 $16.20 $16.49 $16.15 19,532
2018-10-08 $16.02 $16.27 $15.95 $16.23 $15.90 25,885
2018-10-05 $16.30 $16.32 $16.01 $16.21 $15.88 12,591
2018-10-04 $16.52 $16.61 $16.15 $16.19 $15.86 16,576
2018-10-03 $16.04 $16.57 $16.04 $16.56 $16.22 29,934
2018-10-02 $16.11 $16.22 $15.95 $16.04 $15.71 9,682
2018-10-01 $16.25 $16.33 $16.20 $16.21 $15.88 12,401
2018-09-28 $16.09 $16.35 $16.09 $16.17 $15.84 31,898
2018-09-27 $16.09 $16.17 $15.96 $16.07 $15.74 11,585
2018-09-26 $16.26 $16.26 $15.97 $15.97 $15.64 10,000
2018-09-25 $16.40 $16.52 $16.32 $16.37 $16.03 23,854
2018-09-24 $16.20 $16.50 $16.20 $16.27 $15.94 8,312
2018-09-21 $16.02 $16.19 $16.02 $16.18 $15.83 10,182
2018-09-20 $15.96 $16.08 $15.95 $15.97 $15.62 18,175
2018-09-19 $15.74 $16.10 $15.74 $15.97 $15.62 8,766
2018-09-18 $15.68 $15.87 $15.68 $15.80 $15.46 50,094
2018-09-17 $15.74 $15.74 $15.63 $15.63 $15.29 4,414
2018-09-14 $15.51 $15.81 $15.51 $15.68 $15.34 16,391
2018-09-13 $15.78 $15.80 $15.53 $15.58 $15.24 12,386
2018-09-12 $15.92 $15.95 $15.70 $15.90 $15.55 12,162
2018-09-11 $15.51 $15.72 $15.45 $15.70 $15.36 18,426
2018-09-10 $15.54 $15.59 $15.43 $15.43 $15.10 9,265
2018-09-07 $15.29 $15.46 $15.20 $15.37 $15.04 32,954
2018-09-06 $15.76 $15.88 $15.46 $15.46 $15.12 13,411
2018-09-05 $15.99 $15.99 $15.83 $15.95 $15.60 20,674
2018-09-04 $16.34 $16.34 $16.03 $16.10 $15.75 13,835
2018-08-31 $16.19 $16.36 $16.00 $16.35 $16.00 46,857
2018-08-30 $16.52 $16.52 $16.07 $16.26 $15.91 34,880
2018-08-29 $16.39 $16.70 $16.30 $16.57 $16.21 35,010
2018-08-28 $16.51 $16.51 $16.29 $16.40 $16.04 13,569
2018-08-27 $16.66 $16.84 $16.55 $16.61 $16.25 43,243
2018-08-24 $16.73 $16.75 $16.54 $16.60 $16.24 25,830
2018-08-23 $16.54 $16.57 $16.50 $16.57 $16.21 18,261
2018-08-22 $16.49 $16.64 $16.43 $16.60 $16.24 47,963
2018-08-21 $16.15 $16.35 $16.15 $16.30 $15.95 8,978
2018-08-20 $15.73 $16.08 $15.73 $15.97 $15.62 51,872
2018-08-17 $15.68 $15.82 $15.49 $15.82 $15.48 21,645
2018-08-16 $15.56 $15.63 $15.43 $15.55 $15.21 12,943
2018-08-15 $15.93 $15.93 $15.19 $15.37 $15.04 56,493
2018-08-14 $16.25 $16.32 $16.00 $16.16 $15.81 16,057
2018-08-13 $16.29 $16.44 $16.08 $16.13 $15.78 78,224
2018-08-10 $16.42 $16.55 $16.41 $16.49 $16.13 139,668
2018-08-09 $16.32 $16.32 $16.10 $16.26 $15.91 24,180
2018-08-08 $16.36 $16.36 $16.25 $16.36 $16.00 215,277
2018-08-07 $17.04 $17.04 $16.42 $16.42 $16.06 255,714
2018-08-06 $16.94 $17.05 $16.89 $16.89 $16.52 9,647
2018-08-03 $17.20 $17.20 $16.87 $16.88 $16.51 27,558
2018-08-02 $16.77 $17.28 $16.77 $17.21 $16.84 5,594
2018-08-01 $17.14 $17.20 $16.74 $16.92 $16.55 11,596
2018-07-31 $17.21 $17.33 $16.96 $17.24 $16.87 5,786
2018-07-30 $17.05 $17.35 $17.05 $17.34 $16.96 6,159
2018-07-27 $17.00 $17.22 $16.96 $16.97 $16.60 9,897
2018-07-26 $16.72 $17.15 $16.64 $17.06 $16.69 9,923
2018-07-25 $16.78 $16.84 $16.63 $16.80 $16.44 5,985
2018-07-24 $16.69 $16.98 $16.69 $16.70 $16.34 36,907
2018-07-23 $16.84 $16.84 $16.58 $16.68 $16.32 11,636
2018-07-20 $17.00 $17.00 $16.68 $16.86 $16.49 88,200
2018-07-19 $16.79 $16.99 $16.79 $16.97 $16.60 4,800
2018-07-18 $16.74 $16.95 $16.54 $16.94 $16.57 7,678
2018-07-17 $16.66 $16.93 $16.66 $16.88 $16.51 27,634
2018-07-16 $17.10 $17.10 $16.58 $16.79 $16.43 35,932
2018-07-13 $17.44 $17.44 $17.22 $17.23 $16.86 10,958
2018-07-12 $17.47 $17.47 $17.09 $17.28 $16.90 36,497
2018-07-11 $17.55 $17.79 $17.29 $17.30 $16.92 42,997
2018-07-10 $17.95 $18.12 $17.65 $17.77 $17.38 41,032
2018-07-09 $17.42 $17.72 $17.40 $17.66 $17.28 16,282
2018-07-06 $16.88 $17.30 $16.88 $17.25 $16.88 42,976
2018-07-05 $17.02 $17.02 $16.81 $17.01 $16.64 29,239
2018-07-03 $16.86 $17.16 $16.78 $16.90 $16.53 61,818
2018-07-02 $16.86 $16.95 $16.41 $16.65 $16.29 23,388
2018-06-29 $17.18 $17.20 $16.93 $16.97 $16.60 49,741
2018-06-28 $17.34 $17.34 $16.96 $17.04 $16.67 21,425
2018-06-27 $17.28 $17.66 $17.21 $17.21 $16.84 69,055
2018-06-26 $16.71 $17.08 $16.61 $17.03 $16.66 20,806
2018-06-25 $17.24 $17.24 $16.61 $16.69 $16.33 26,270
2018-06-22 $16.83 $17.17 $16.83 $17.05 $16.68 175,467
2018-06-21 $16.81 $16.81 $16.29 $16.30 $15.95 16,562
2018-06-20 $16.73 $16.95 $16.63 $16.93 $16.56 20,596
2018-06-19 $16.40 $16.72 $16.40 $16.66 $16.30 34,763
2018-06-18 $16.18 $16.73 $16.18 $16.62 $16.26 54,873
2018-06-15 $16.35 $16.35 $16.02 $16.13 $15.78 70,669
2018-06-14 $16.83 $16.83 $16.53 $16.53 $16.17 177,642
2018-06-13 $16.70 $16.86 $16.66 $16.76 $16.40 44,643
2018-06-12 $16.90 $17.17 $16.76 $16.83 $16.46 25,319
2018-06-11 $16.92 $17.06 $16.85 $16.89 $16.52 45,010
2018-06-08 $17.15 $17.15 $16.77 $16.92 $16.55 19,512
2018-06-07 $17.04 $17.36 $17.04 $17.32 $16.94 33,827
2018-06-06 $16.89 $17.07 $16.75 $16.88 $16.51 55,481
2018-06-05 $16.69 $16.97 $16.66 $16.89 $16.52 76,817
2018-06-04 $17.19 $17.35 $16.69 $16.84 $16.47 34,149
2018-06-01 $17.19 $17.47 $17.14 $17.23 $16.86 40,622
2018-05-31 $17.55 $17.79 $17.28 $17.28 $16.90 245,789
2018-05-30 $17.35 $17.80 $17.32 $17.72 $17.34 42,076
2018-05-29 $16.69 $17.19 $16.69 $17.19 $16.82 47,249
2018-05-25 $17.00 $17.12 $16.71 $16.97 $16.60 118,415
2018-05-24 $17.84 $17.84 $17.52 $17.60 $17.22 59,441
2018-05-23 $18.01 $18.02 $17.66 $17.98 $17.59 80,656
2018-05-22 $18.67 $18.77 $18.03 $18.10 $17.71 126,105
2018-05-21 $18.40 $18.55 $18.26 $18.54 $18.14 65,837
2018-05-18 $18.29 $18.29 $18.11 $18.23 $17.83 56,353
2018-05-17 $17.86 $18.31 $17.78 $18.30 $17.90 376,706
2018-05-16 $17.56 $17.77 $17.54 $17.72 $17.34 52,240
2018-05-15 $17.48 $17.52 $17.20 $17.50 $17.12 34,085
2018-05-14 $17.45 $17.51 $17.34 $17.38 $17.00 71,464
2018-05-11 $17.32 $17.46 $17.24 $17.29 $16.91 29,392
2018-05-10 $17.40 $17.45 $17.26 $17.34 $16.96 48,785
2018-05-09 $17.36 $17.55 $17.27 $17.35 $16.97 103,696
2018-05-08 $16.74 $17.07 $16.34 $17.05 $16.68 50,850
2018-05-07 $16.56 $17.11 $16.50 $16.75 $16.39 60,702
2018-05-04 $16.19 $16.46 $16.09 $16.43 $16.07 7,944
2018-05-03 $16.27 $16.30 $15.98 $16.14 $15.79 42,790
2018-05-02 $16.10 $16.38 $16.10 $16.23 $15.88 17,935
2018-05-01 $16.05 $16.10 $15.84 $16.03 $15.68 56,990
2018-04-30 $16.14 $16.26 $16.10 $16.19 $15.84 239,464
2018-04-27 $16.32 $16.32 $16.16 $16.24 $15.89 9,547
2018-04-26 $16.13 $16.40 $16.13 $16.39 $16.03 22,414
2018-04-25 $15.84 $16.10 $15.77 $16.00 $15.65 28,263
2018-04-24 $16.00 $16.17 $15.76 $15.96 $15.61 22,973
2018-04-23 $15.64 $16.02 $15.64 $16.00 $15.65 7,564
2018-04-20 $15.57 $15.79 $15.52 $15.76 $15.42 10,129
2018-04-19 $15.98 $16.09 $15.80 $15.87 $15.53 44,534
2018-04-18 $15.52 $16.06 $15.52 $15.90 $15.55 60,283
2018-04-17 $15.20 $15.39 $15.20 $15.32 $14.99 27,818
2018-04-16 $15.07 $15.19 $14.93 $15.16 $14.83 22,506
2018-04-13 $14.92 $15.11 $14.87 $14.99 $14.66 20,303
2018-04-12 $14.75 $14.92 $14.56 $14.89 $14.57 34,680
2018-04-11 $14.31 $14.79 $14.31 $14.65 $14.33 69,613
2018-04-10 $13.90 $14.48 $13.81 $14.47 $14.16 21,165
2018-04-09 $13.82 $13.84 $13.60 $13.62 $13.32 12,426
2018-04-06 $13.93 $14.03 $13.44 $13.54 $13.25 14,031
2018-04-05 $13.76 $14.10 $13.76 $14.01 $13.71 66,967
2018-04-04 $13.33 $13.66 $13.33 $13.62 $13.32 16,873
2018-04-03 $13.38 $13.57 $13.19 $13.57 $13.28 12,995
2018-04-02 $13.79 $13.79 $13.10 $13.26 $12.97 67,684
2018-03-29 $13.54 $13.96 $13.54 $13.84 $13.54 20,592
2018-03-28 $13.59 $13.70 $13.47 $13.53 $13.24 65,671
2018-03-27 $14.27 $14.27 $13.65 $13.67 $13.37 74,824
2018-03-26 $14.30 $14.30 $13.86 $14.24 $13.93 374,366
2018-03-23 $14.40 $14.56 $14.20 $14.20 $13.89 22,550
2018-03-22 $14.50 $14.68 $14.31 $14.32 $14.01 14,360
2018-03-21 $14.19 $14.81 $14.19 $14.73 $14.41 40,043
2018-03-20 $14.15 $14.26 $14.12 $14.13 $13.82 22,595
2018-03-19 $14.45 $14.45 $14.00 $14.13 $13.82 22,106
2018-03-16 $14.29 $14.55 $14.29 $14.51 $14.20 8,724
2018-03-15 $14.70 $14.70 $14.20 $14.27 $13.96 27,540
2018-03-14 $14.74 $14.74 $14.58 $14.60 $14.28 4,877
2018-03-13 $14.81 $14.95 $14.62 $14.64 $14.32 26,428
2018-03-12 $14.62 $14.85 $14.60 $14.80 $14.48 46,169
2018-03-09 $14.58 $14.64 $14.53 $14.64 $14.32 431,953
2018-03-08 $14.67 $14.67 $14.26 $14.37 $14.06 5,827
2018-03-07 $14.38 $14.58 $14.22 $14.35 $14.04 4,842
2018-03-06 $14.93 $14.93 $14.47 $14.61 $14.29 17,000
2018-03-05 $14.35 $14.72 $14.34 $14.70 $14.38 22,950
2018-03-02 $13.93 $14.35 $13.82 $14.31 $14.00 31,281
2018-03-01 $13.98 $14.25 $13.96 $14.15 $13.84 53,552
2018-02-28 $14.69 $14.71 $13.95 $13.95 $13.65 12,089
2018-02-27 $14.93 $15.16 $14.63 $14.63 $14.31 21,122
2018-02-26 $15.01 $15.03 $14.82 $15.03 $14.70 6,764
2018-02-23 $14.74 $14.90 $14.67 $14.86 $14.54 7,411
2018-02-22 $14.47 $14.81 $14.47 $14.61 $14.29 26,586
2018-02-21 $14.70 $14.76 $14.31 $14.31 $14.00 14,423
2018-02-20 $15.07 $15.10 $14.78 $14.80 $14.48 20,732
2018-02-16 $14.74 $15.23 $14.74 $15.05 $14.72 287,229
2018-02-15 $15.18 $15.18 $14.49 $14.82 $14.50 36,833
2018-02-14 $14.30 $14.94 $14.30 $14.94 $14.62 20,250
2018-02-13 $14.43 $14.49 $14.28 $14.40 $14.09 11,386
2018-02-12 $14.39 $14.67 $14.29 $14.62 $14.30 52,945
2018-02-09 $14.37 $14.37 $13.64 $14.22 $13.91 141,830
2018-02-08 $14.79 $14.79 $14.14 $14.14 $13.83 108,857
2018-02-07 $15.22 $15.48 $14.73 $14.73 $14.41 93,070
2018-02-06 $14.53 $15.30 $14.53 $15.24 $14.91 93,754
2018-02-05 $15.22 $15.56 $14.83 $15.00 $14.67 122,712
2018-02-02 $16.01 $16.02 $15.44 $15.46 $15.12 81,108
2018-02-01 $16.04 $16.35 $16.04 $16.24 $15.89 143,160
2018-01-31 $16.14 $16.27 $15.92 $16.07 $15.72 61,271
2018-01-30 $16.28 $16.28 $15.90 $16.12 $15.77 164,493
2018-01-29 $16.68 $16.76 $16.40 $16.45 $16.09 321,240
2018-01-26 $16.99 $16.99 $16.77 $16.81 $16.45 17,973
2018-01-25 $17.21 $17.21 $16.82 $16.90 $16.53 72,787
2018-01-24 $17.10 $17.15 $16.97 $17.14 $16.77 21,106
2018-01-23 $17.18 $17.18 $16.80 $17.07 $16.70 74,806
2018-01-22 $16.69 $17.10 $16.69 $17.09 $16.72 78,763
2018-01-19 $16.30 $16.65 $16.20 $16.62 $16.26 21,627
2018-01-18 $16.81 $16.81 $16.41 $16.43 $16.07 72,123
2018-01-17 $16.65 $16.86 $16.59 $16.76 $16.40 30,631
2018-01-16 $17.20 $17.23 $16.56 $16.57 $16.21 85,009
2018-01-12 $17.08 $17.18 $17.05 $17.14 $16.77 28,843
2018-01-11 $16.60 $17.15 $16.60 $17.01 $16.64 64,890
2018-01-10 $16.48 $16.51 $16.38 $16.50 $16.14 38,452
2018-01-09 $16.52 $16.56 $16.32 $16.42 $16.06 41,106
2018-01-08 $16.23 $16.55 $16.17 $16.51 $16.15 55,038
2018-01-05 $16.26 $16.32 $16.16 $16.32 $15.97 29,929
2018-01-04 $16.18 $16.46 $16.02 $16.40 $16.04 350,013
2018-01-03 $15.89 $16.15 $15.89 $16.10 $15.75 137,611
2018-01-02 $15.48 $15.90 $15.45 $15.89 $15.55 65,769
2017-12-29 $15.50 $15.60 $15.30 $15.40 $15.07 134,572
2017-12-28 $15.53 $15.53 $15.39 $15.48 $15.14 14,073
2017-12-27 $15.50 $15.58 $15.42 $15.44 $15.10 44,820
2017-12-26 $15.22 $15.54 $15.19 $15.50 $15.16 113,386
2017-12-22 $15.08 $15.29 $15.08 $15.24 $14.91 25,654
2017-12-21 $14.60 $15.26 $14.60 $15.19 $14.86 120,911
2017-12-20 $14.60 $14.71 $14.31 $14.69 $14.37 67,473
2017-12-19 $14.59 $14.66 $14.39 $14.39 $14.08 44,319
2017-12-18 $14.37 $14.70 $14.37 $14.59 $14.27 14,451
2017-12-15 $14.36 $14.44 $14.30 $14.30 $13.98 25,925
2017-12-14 $14.37 $14.51 $14.32 $14.36 $14.04 19,103
2017-12-13 $14.61 $14.74 $14.37 $14.38 $14.06 21,694
2017-12-12 $14.60 $14.82 $14.60 $14.60 $14.28 23,129
2017-12-11 $14.33 $14.70 $14.33 $14.58 $14.26 10,243
2017-12-08 $14.34 $14.53 $14.21 $14.42 $14.10 23,671
2017-12-07 $14.08 $14.16 $14.04 $14.08 $13.77 8,214
2017-12-06 $14.39 $14.39 $13.91 $13.96 $13.65 44,585
2017-12-05 $14.99 $14.99 $14.52 $14.57 $14.25 11,973
2017-12-04 $15.09 $15.27 $14.80 $14.82 $14.49 51,987
2017-12-01 $14.79 $15.10 $14.69 $14.97 $14.64 34,413
2017-11-30 $14.50 $14.93 $14.50 $14.68 $14.35 42,699
2017-11-29 $14.38 $14.52 $14.25 $14.41 $14.09 45,296
2017-11-28 $14.31 $14.46 $14.31 $14.46 $14.14 16,611
2017-11-27 $14.71 $14.71 $14.30 $14.31 $13.99 17,559
2017-11-24 $14.80 $14.80 $14.66 $14.74 $14.41 12,412
2017-11-22 $14.66 $14.77 $14.58 $14.71 $14.39 32,096
2017-11-21 $14.40 $14.67 $14.36 $14.47 $14.15 21,601
2017-11-20 $14.44 $14.49 $14.20 $14.36 $14.04 19,174
2017-11-17 $14.21 $14.45 $14.14 $14.44 $14.12 21,441
2017-11-16 $14.10 $14.17 $13.90 $14.09 $13.78 48,652
2017-11-15 $14.04 $14.09 $13.90 $13.99 $13.68 13,920
2017-11-14 $14.80 $14.80 $14.30 $14.30 $13.98 26,102
2017-11-13 $15.12 $15.12 $14.89 $15.01 $14.67 25,275
2017-11-10 $15.34 $15.50 $15.20 $15.27 $14.93 146,531
2017-11-09 $14.85 $15.28 $14.85 $15.27 $14.93 24,338
2017-11-08 $15.01 $15.08 $14.77 $14.91 $14.58 28,797
2017-11-07 $15.18 $15.21 $14.93 $15.01 $14.68 46,616
2017-11-06 $14.56 $15.10 $14.56 $15.09 $14.76 36,728
2017-11-03 $14.33 $14.53 $14.19 $14.46 $14.14 10,261
2017-11-02 $14.59 $14.59 $14.23 $14.34 $14.02 12,535
2017-11-01 $14.49 $14.77 $14.41 $14.50 $14.18 107,802
2017-10-31 $14.00 $14.30 $13.82 $14.28 $13.96 23,491
2017-10-30 $13.89 $14.01 $13.80 $13.96 $13.65 167,216
2017-10-27 $13.46 $13.79 $13.46 $13.76 $13.46 18,244
2017-10-26 $13.30 $13.55 $13.29 $13.46 $13.16 103,887
2017-10-25 $13.38 $13.44 $13.20 $13.40 $13.10 77,013
2017-10-24 $13.52 $13.57 $13.42 $13.46 $13.17 99,342
2017-10-23 $13.74 $13.74 $13.46 $13.47 $13.17 21,828
2017-10-20 $13.79 $13.83 $13.65 $13.81 $13.50 25,097
2017-10-19 $13.83 $13.90 $13.69 $13.74 $13.44 12,564
2017-10-18 $14.15 $14.19 $13.92 $13.97 $13.66 64,683
2017-10-17 $14.21 $14.21 $14.04 $14.06 $13.75 6,834
2017-10-16 $14.44 $14.44 $14.10 $14.12 $13.81 7,780
2017-10-13 $14.42 $14.50 $14.22 $14.22 $13.90 10,112
2017-10-12 $14.32 $14.33 $14.20 $14.20 $13.89 15,640
2017-10-11 $14.55 $14.55 $14.29 $14.44 $14.12 28,346
2017-10-10 $14.66 $14.74 $14.45 $14.46 $14.14 16,613
2017-10-09 $14.40 $14.53 $14.35 $14.43 $14.11 28,503
2017-10-06 $14.60 $14.60 $14.37 $14.38 $14.06 64,839
2017-10-05 $14.73 $14.83 $14.71 $14.77 $14.44 16,992
2017-10-04 $14.75 $14.79 $14.55 $14.59 $14.27 9,354
2017-10-03 $14.74 $14.82 $14.61 $14.78 $14.45 11,072
2017-10-02 $14.65 $14.85 $14.50 $14.84 $14.51 21,137
2017-09-29 $14.69 $14.85 $14.64 $14.84 $14.51 38,993
2017-09-28 $15.07 $15.07 $14.60 $14.78 $14.45 423,360
2017-09-27 $14.90 $14.93 $14.49 $14.91 $14.58 106,580
2017-09-26 $14.51 $14.85 $14.51 $14.81 $14.48 57,428
2017-09-25 $14.17 $14.63 $14.17 $14.54 $14.22 146,756
2017-09-22 $13.95 $14.12 $13.90 $14.03 $13.72 20,132
2017-09-21 $13.97 $13.97 $13.82 $13.96 $13.65 98,111
2017-09-20 $13.70 $14.10 $13.70 $13.98 $13.67 58,620
2017-09-19 $13.54 $13.64 $13.50 $13.62 $13.32 19,911
2017-09-18 $13.38 $13.55 $13.34 $13.53 $13.23 17,807
2017-09-15 $13.34 $13.37 $13.18 $13.32 $13.02 13,959
2017-09-14 $13.40 $13.60 $13.28 $13.37 $13.07 37,284
2017-09-13 $12.87 $13.34 $12.87 $13.18 $12.89 55,005
2017-09-12 $12.67 $12.91 $12.66 $12.74 $12.46 47,577
2017-09-11 $12.17 $12.39 $12.17 $12.35 $12.08 7,140
2017-09-08 $12.20 $12.20 $12.03 $12.14 $11.87 21,802
2017-09-07 $12.65 $12.65 $12.40 $12.57 $12.29 14,584
2017-09-06 $12.60 $12.68 $12.57 $12.67 $12.39 16,576
2017-09-05 $12.41 $12.60 $12.24 $12.35 $12.08 26,784
2017-09-01 $12.06 $12.29 $12.06 $12.26 $11.99 10,009
2017-08-31 $12.03 $12.16 $11.98 $12.09 $11.82 34,507
2017-08-30 $11.79 $11.94 $11.73 $11.92 $11.66 31,850
2017-08-29 $11.65 $11.94 $11.60 $11.94 $11.68 17,286
2017-08-28 $11.92 $11.93 $11.60 $11.71 $11.45 39,209
2017-08-25 $11.77 $11.94 $11.77 $11.93 $11.67 52,826
2017-08-24 $11.75 $11.79 $11.66 $11.71 $11.45 32,763
2017-08-23 $11.65 $11.83 $11.65 $11.75 $11.49 46,115
2017-08-22 $11.58 $11.63 $11.55 $11.60 $11.34 41,084
2017-08-21 $11.60 $11.60 $11.37 $11.43 $11.17 9,709
2017-08-18 $11.50 $11.70 $11.40 $11.62 $11.36 13,515
2017-08-17 $11.77 $11.82 $11.47 $11.50 $11.25 29,784
2017-08-16 $11.90 $11.98 $11.56 $11.58 $11.32 35,719
2017-08-15 $11.95 $11.95 $11.72 $11.91 $11.65 74,616
2017-08-14 $12.17 $12.20 $11.94 $11.94 $11.68 338,741
2017-08-11 $12.17 $12.18 $12.07 $12.15 $11.88 23,236
2017-08-10 $12.50 $12.54 $12.12 $12.18 $11.91 19,278
2017-08-09 $12.47 $12.50 $12.21 $12.37 $12.10 13,132
2017-08-08 $12.64 $12.70 $12.31 $12.43 $12.15 36,044
2017-08-07 $13.16 $13.16 $12.70 $12.75 $12.47 24,514
2017-08-04 $12.90 $13.15 $12.90 $13.15 $12.86 21,672
2017-08-03 $13.01 $13.10 $12.73 $12.78 $12.50 10,657
2017-08-02 $13.15 $13.15 $12.76 $12.97 $12.68 18,355
2017-08-01 $13.20 $13.20 $13.01 $13.07 $12.78 19,007
2017-07-31 $13.55 $13.55 $13.08 $13.36 $13.06 19,055
2017-07-28 $13.40 $13.70 $13.33 $13.44 $13.14 25,707
2017-07-27 $13.21 $13.37 $13.10 $13.30 $13.01 12,760
2017-07-26 $13.20 $13.48 $13.10 $13.24 $12.95 16,576
2017-07-25 $12.95 $13.36 $12.95 $13.11 $12.82 31,875
2017-07-24 $13.05 $13.05 $12.65 $12.74 $12.46 40,187
2017-07-21 $13.29 $13.29 $12.93 $13.00 $12.71 36,120
2017-07-20 $13.85 $14.00 $13.40 $13.42 $13.12 100,144
2017-07-19 $13.32 $13.93 $13.32 $13.84 $13.53 65,796
2017-07-18 $13.47 $13.54 $13.23 $13.31 $13.02 14,498
2017-07-17 $13.28 $13.56 $13.28 $13.39 $13.09 62,120
2017-07-14 $13.28 $13.47 $13.27 $13.41 $13.11 21,136
2017-07-13 $12.99 $13.30 $12.91 $13.29 $13.00 182,135
2017-07-12 $13.18 $13.35 $12.96 $13.01 $12.72 13,621
2017-07-11 $12.88 $13.13 $12.62 $12.94 $12.65 14,494
2017-07-10 $12.52 $12.94 $12.52 $12.89 $12.60 15,474
2017-07-07 $12.81 $12.81 $12.38 $12.62 $12.34 58,620
2017-07-06 $13.31 $13.33 $12.81 $12.82 $12.54 20,538
2017-07-05 $13.70 $13.70 $13.03 $13.15 $12.86 31,512
2017-07-03 $13.32 $13.85 $13.32 $13.81 $13.50 13,706
2017-06-30 $13.20 $13.40 $13.07 $13.30 $13.01 10,417
2017-06-29 $13.10 $13.28 $13.07 $13.22 $12.93 10,611
2017-06-28 $12.80 $13.11 $12.74 $12.93 $12.64 20,379
2017-06-27 $12.79 $13.01 $12.72 $12.72 $12.44 23,227
2017-06-26 $13.01 $13.01 $12.74 $12.84 $12.56 21,829
2017-06-23 $12.42 $12.87 $12.42 $12.86 $12.58 64,582
2017-06-22 $12.47 $12.68 $12.41 $12.45 $12.17 27,539
2017-06-21 $13.14 $13.14 $12.28 $12.40 $12.13 49,540
2017-06-20 $13.13 $13.15 $12.76 $13.08 $12.79 30,611
2017-06-19 $13.20 $13.44 $13.20 $13.36 $13.06 11,669
2017-06-16 $13.24 $13.36 $13.11 $13.36 $13.06 42,614
2017-06-15 $13.48 $13.60 $13.15 $13.24 $12.95 33,715
2017-06-14 $14.32 $14.44 $13.62 $13.69 $13.39 37,546
2017-06-13 $14.03 $14.55 $14.03 $14.46 $14.14 25,288
2017-06-12 $13.99 $14.30 $13.99 $14.05 $13.74 10,232
2017-06-09 $13.37 $14.00 $13.37 $13.90 $13.59 26,952
2017-06-08 $13.44 $13.56 $13.36 $13.37 $13.07 14,630
2017-06-07 $14.14 $14.20 $13.32 $13.39 $13.09 57,996
2017-06-06 $13.94 $14.28 $13.64 $14.19 $13.88 30,765
2017-06-05 $13.80 $14.00 $13.79 $13.87 $13.56 31,288
2017-06-02 $14.03 $14.17 $13.90 $13.94 $13.63 68,741
2017-06-01 $14.25 $14.46 $14.16 $14.34 $14.02 33,433
2017-05-31 $14.00 $14.11 $13.77 $14.11 $13.80 21,426
2017-05-30 $14.40 $14.41 $14.15 $14.15 $13.84 15,404
2017-05-26 $14.55 $14.55 $14.31 $14.41 $14.09 297,047
2017-05-25 $15.11 $15.20 $14.34 $14.40 $14.08 26,308
2017-05-24 $15.23 $15.35 $14.94 $15.02 $14.69 21,158
2017-05-23 $15.43 $15.43 $15.12 $15.39 $15.05 12,186
2017-05-22 $15.48 $15.51 $15.23 $15.28 $14.94 38,042
2017-05-19 $15.20 $15.50 $15.20 $15.40 $15.06 10,311
2017-05-18 $14.99 $15.10 $14.83 $15.02 $14.69 45,406
2017-05-17 $15.30 $15.30 $15.01 $15.01 $14.68 18,142
2017-05-16 $15.55 $15.55 $15.31 $15.44 $15.10 17,199
2017-05-15 $15.60 $15.74 $15.40 $15.49 $15.15 12,090
2017-05-12 $15.70 $15.71 $15.20 $15.21 $14.87 12,760
2017-05-11 $15.70 $15.70 $15.53 $15.53 $15.19 15,179
2017-05-10 $15.26 $15.84 $15.26 $15.75 $15.40 34,113
2017-05-09 $15.50 $15.50 $15.11 $15.21 $14.87 22,577
2017-05-08 $15.30 $15.46 $15.16 $15.44 $15.10 16,958
2017-05-05 $14.73 $15.28 $14.72 $15.24 $14.90 51,858
2017-05-04 $15.20 $15.39 $14.59 $14.68 $14.35 63,210
2017-05-03 $15.50 $15.57 $15.30 $15.35 $15.01 32,838
2017-05-02 $15.75 $15.97 $15.60 $15.66 $15.31 32,991
2017-05-01 $15.83 $15.84 $15.66 $15.82 $15.47 17,009
2017-04-28 $16.65 $16.65 $15.89 $15.89 $15.54 40,460
2017-04-27 $16.73 $16.73 $15.92 $16.37 $16.01 106,266
2017-04-26 $16.70 $17.13 $16.67 $16.81 $16.44 70,867
2017-04-25 $16.50 $16.77 $16.33 $16.77 $16.40 26,874
2017-04-24 $16.56 $16.56 $16.23 $16.33 $15.97 164,178
2017-04-21 $16.54 $16.54 $16.14 $16.30 $15.94 25,443
2017-04-20 $16.63 $16.63 $16.45 $16.48 $16.11 22,188
2017-04-19 $17.10 $17.18 $16.52 $16.58 $16.21 32,777
2017-04-18 $17.10 $17.47 $17.06 $17.17 $16.79 28,579
2017-04-17 $17.29 $17.38 $17.14 $17.38 $16.99 19,016
2017-04-13 $17.90 $17.90 $17.26 $17.35 $16.97 29,198
2017-04-12 $18.40 $18.45 $17.83 $17.86 $17.46 16,074
2017-04-11 $18.22 $18.34 $17.97 $18.32 $17.91 13,962
2017-04-10 $17.87 $18.28 $17.87 $18.27 $17.87 13,545
2017-04-07 $18.06 $18.06 $17.72 $17.77 $17.38 32,145
2017-04-06 $17.70 $17.99 $17.67 $17.99 $17.59 5,889
2017-04-05 $18.20 $18.42 $17.50 $17.50 $17.11 35,046
2017-04-04 $17.75 $18.10 $17.67 $18.03 $17.63 44,148
2017-04-03 $18.27 $18.27 $17.62 $17.84 $17.44 22,762
2017-03-31 $18.02 $18.20 $17.87 $18.17 $17.77 21,021
2017-03-30 $18.10 $18.25 $17.86 $17.86 $17.46 11,797
2017-03-29 $17.69 $18.08 $17.67 $18.02 $17.62 25,150
2017-03-28 $16.97 $17.61 $16.97 $17.61 $17.21 40,204
2017-03-27 $16.90 $17.00 $16.60 $16.99 $16.61 58,495
2017-03-24 $17.20 $17.37 $17.00 $17.03 $16.65 36,514
2017-03-23 $16.83 $17.15 $16.79 $17.04 $16.66 47,399
2017-03-22 $16.81 $17.00 $16.65 $16.98 $16.60 47,130
2017-03-21 $17.50 $17.53 $17.00 $17.00 $16.62 30,221
2017-03-20 $17.37 $17.49 $17.19 $17.49 $17.10 41,428
2017-03-17 $17.32 $17.51 $17.32 $17.48 $17.09 39,641
2017-03-16 $17.61 $17.61 $17.35 $17.40 $17.01 88,504
2017-03-15 $16.98 $17.60 $16.98 $17.60 $17.21 121,190
2017-03-14 $17.13 $17.13 $16.46 $16.89 $16.52 74,832
2017-03-13 $17.13 $17.45 $17.13 $17.34 $16.96 654,476
2017-03-10 $17.24 $17.40 $17.01 $17.24 $16.86 38,821
2017-03-09 $17.30 $17.50 $16.73 $17.21 $16.83 66,619
2017-03-08 $18.45 $18.45 $17.50 $17.53 $17.14 112,256
2017-03-07 $18.77 $18.82 $18.42 $18.45 $18.04 30,720
2017-03-06 $18.76 $18.82 $18.51 $18.82 $18.40 62,241
2017-03-03 $18.99 $19.15 $18.79 $18.85 $18.43 182,238
2017-03-02 $19.67 $19.67 $19.04 $19.07 $18.65 38,698
2017-03-01 $19.56 $19.85 $19.56 $19.74 $19.30 84,139
2017-02-28 $19.45 $19.54 $19.14 $19.16 $18.74 47,261
2017-02-27 $19.25 $19.76 $19.23 $19.67 $19.23 83,033
2017-02-24 $19.54 $19.60 $19.12 $19.23 $18.80 72,394
2017-02-23 $20.45 $20.45 $19.48 $19.80 $19.36 58,400
2017-02-22 $20.36 $20.47 $20.15 $20.16 $19.71 22,438
2017-02-21 $20.41 $20.61 $20.32 $20.50 $20.04 44,804
2017-02-17 $20.15 $20.41 $20.08 $20.12 $19.67 28,563
2017-02-16 $20.67 $20.67 $20.32 $20.38 $19.93 48,191
2017-02-15 $20.79 $20.94 $20.63 $20.73 $20.27 25,764
2017-02-14 $20.80 $21.06 $20.49 $21.04 $20.57 50,918
2017-02-13 $20.63 $20.82 $20.55 $20.62 $20.16 44,246
2017-02-10 $20.71 $20.97 $20.71 $20.75 $20.29 19,019
2017-02-09 $20.54 $20.57 $20.38 $20.51 $20.05 72,364
2017-02-08 $20.08 $20.35 $19.67 $20.26 $19.81 84,102
2017-02-07 $20.81 $20.81 $20.17 $20.33 $19.88 30,227
2017-02-06 $21.16 $21.25 $20.70 $20.83 $20.37 22,948
2017-02-03 $20.96 $21.32 $20.72 $21.31 $20.84 31,962
2017-02-02 $20.86 $20.86 $20.63 $20.66 $20.20 24,053
2017-02-01 $21.26 $21.28 $20.62 $20.91 $20.45 299,518
2017-01-31 $20.73 $21.05 $20.63 $21.03 $20.56 33,122
2017-01-30 $21.15 $21.15 $20.30 $20.71 $20.25 55,085
2017-01-27 $21.65 $21.65 $21.23 $21.42 $20.95 61,226
2017-01-26 $21.55 $21.80 $21.55 $21.68 $21.20 44,230
2017-01-25 $21.33 $21.61 $21.32 $21.58 $21.10 138,049
2017-01-24 $21.02 $21.29 $20.88 $21.24 $20.77 158,162
2017-01-23 $20.94 $21.08 $20.75 $20.96 $20.50 26,016
2017-01-20 $21.29 $21.42 $21.18 $21.19 $20.72 27,229
2017-01-19 $21.26 $21.26 $20.95 $21.00 $20.53 26,870
2017-01-18 $21.05 $21.13 $20.84 $21.03 $20.56 16,547
2017-01-17 $21.29 $21.30 $21.08 $21.17 $20.70 52,309
2017-01-13 $21.30 $21.44 $21.15 $21.17 $20.70 30,540
2017-01-12 $21.92 $21.92 $21.14 $21.34 $20.87 24,999
2017-01-11 $21.24 $21.68 $21.24 $21.55 $21.07 21,851
2017-01-10 $21.18 $21.37 $21.07 $21.25 $20.78 43,699
2017-01-09 $21.87 $21.87 $21.20 $21.25 $20.78 88,824
2017-01-06 $22.00 $22.00 $21.63 $21.85 $21.37 104,252
2017-01-05 $22.10 $22.10 $21.57 $21.83 $21.34 203,047
2017-01-04 $21.50 $21.94 $21.46 $21.93 $21.44 99,067
2017-01-03 $21.43 $21.90 $21.10 $21.54 $21.06 29,752
2016-12-30 $21.04 $21.33 $20.96 $21.02 $20.55 54,756
2016-12-29 $21.23 $21.38 $21.03 $21.16 $20.69 35,261
2016-12-28 $22.02 $22.02 $21.23 $21.31 $20.84 118,178
2016-12-27 $21.75 $21.82 $21.63 $21.77 $21.29 43,883
2016-12-23 $21.50 $21.57 $21.36 $21.50 $21.02 99,705
2016-12-22 $21.52 $21.62 $21.45 $21.51 $21.03 26,738
2016-12-21 $21.85 $21.85 $21.43 $21.52 $21.04 33,530
2016-12-20 $21.68 $21.75 $21.41 $21.59 $21.11 30,732
2016-12-19 $21.43 $21.45 $21.26 $21.37 $20.90 55,440
2016-12-16 $22.21 $22.21 $21.32 $21.34 $20.87 26,005
2016-12-15 $21.01 $21.48 $20.79 $21.46 $20.97 44,007
2016-12-14 $21.67 $21.67 $20.98 $21.09 $20.60 97,381
2016-12-13 $21.85 $21.92 $21.22 $21.72 $21.22 77,341
2016-12-12 $22.35 $22.69 $21.51 $21.52 $21.02 122,731
2016-12-09 $21.68 $21.89 $21.63 $21.74 $21.24 90,008
2016-12-08 $21.48 $21.71 $21.26 $21.70 $21.20 40,875
2016-12-07 $21.72 $21.72 $21.28 $21.48 $20.99 85,683
2016-12-06 $21.20 $21.72 $20.97 $21.62 $21.12 137,959
2016-12-05 $21.00 $21.40 $20.99 $21.25 $20.76 151,372
2016-12-02 $20.47 $20.70 $20.33 $20.66 $20.18 96,433
2016-12-01 $20.83 $20.90 $20.30 $20.47 $20.00 91,397
2016-11-30 $19.32 $20.29 $19.31 $20.28 $19.81 61,431
2016-11-29 $18.19 $18.25 $17.80 $17.99 $17.58 28,336
2016-11-28 $19.32 $19.32 $18.52 $18.52 $18.09 13,110
2016-11-25 $19.52 $19.52 $19.05 $19.13 $18.69 9,140
2016-11-23 $19.07 $19.41 $18.70 $19.41 $18.96 30,272
2016-11-22 $18.98 $19.08 $18.79 $19.07 $18.63 23,554
2016-11-21 $18.70 $18.94 $18.65 $18.91 $18.47 35,866
2016-11-18 $18.33 $18.35 $18.13 $18.25 $17.83 20,103
2016-11-17 $18.49 $18.60 $18.04 $18.09 $17.67 83,077
2016-11-16 $18.40 $18.47 $18.13 $18.28 $17.85 18,849
2016-11-15 $18.05 $18.61 $18.05 $18.40 $17.98 35,210
2016-11-14 $17.79 $18.00 $17.56 $17.90 $17.49 70,870
2016-11-11 $17.75 $17.85 $17.36 $17.82 $17.41 10,944
2016-11-10 $17.80 $18.04 $17.58 $17.84 $17.43 106,863
2016-11-09 $16.86 $17.69 $16.86 $17.67 $17.26 47,586
2016-11-08 $16.76 $17.05 $16.76 $16.93 $16.54 24,462
2016-11-07 $16.68 $16.99 $16.68 $16.96 $16.57 21,069
2016-11-04 $16.31 $16.64 $16.10 $16.49 $16.11 47,669
2016-11-03 $16.27 $16.50 $16.27 $16.45 $16.07 26,358
2016-11-02 $16.44 $16.58 $16.10 $16.31 $15.93 112,087
2016-11-01 $17.00 $17.08 $16.50 $16.73 $16.34 111,121
2016-10-31 $17.18 $17.18 $16.55 $16.74 $16.35 59,498
2016-10-28 $17.62 $17.67 $17.08 $17.14 $16.75 16,691
2016-10-27 $17.69 $17.83 $17.57 $17.58 $17.17 154,137
2016-10-26 $17.78 $17.89 $17.43 $17.64 $17.23 145,120
2016-10-25 $18.44 $18.44 $17.86 $17.91 $17.50 241,938
2016-10-24 $18.53 $18.69 $18.06 $18.35 $17.93 165,274
2016-10-21 $18.49 $18.73 $18.47 $18.58 $18.15 8,543
2016-10-20 $18.37 $18.73 $18.35 $18.58 $18.15 6,616
2016-10-19 $18.40 $18.84 $18.40 $18.66 $18.23 33,699
2016-10-18 $18.14 $18.21 $18.01 $18.18 $17.76 9,237
2016-10-17 $18.00 $18.12 $17.91 $18.07 $17.65 74,270
2016-10-14 $18.51 $18.51 $18.05 $18.10 $17.68 6,757
2016-10-13 $18.23 $18.45 $18.11 $18.32 $17.89 7,075
2016-10-12 $18.36 $18.50 $18.36 $18.40 $17.98 10,288
2016-10-11 $18.75 $18.79 $18.41 $18.68 $18.25 22,216
2016-10-10 $18.86 $19.10 $18.83 $18.90 $18.47 11,710
2016-10-07 $18.76 $18.76 $18.41 $18.45 $18.03 8,860
2016-10-06 $18.80 $18.89 $18.59 $18.66 $18.23 28,793
2016-10-05 $18.40 $18.84 $18.40 $18.63 $18.20 11,845
2016-10-04 $18.48 $18.48 $18.05 $18.14 $17.72 127,659
2016-10-03 $18.55 $18.55 $18.09 $18.35 $17.93 24,825
2016-09-30 $18.03 $18.38 $17.92 $18.31 $17.89 19,012
2016-09-29 $17.72 $18.34 $17.72 $18.00 $17.58 24,057
2016-09-28 $16.44 $17.64 $16.44 $17.64 $17.23 21,966
2016-09-27 $16.67 $16.67 $16.28 $16.42 $16.05 15,069
2016-09-26 $16.97 $16.97 $16.81 $16.81 $16.42 3,401
2016-09-23 $17.24 $17.25 $16.69 $16.73 $16.34 4,064
2016-09-22 $17.40 $17.49 $17.22 $17.31 $16.91 93,961
2016-09-21 $16.54 $17.06 $16.54 $17.02 $16.63 12,441
2016-09-20 $16.40 $16.60 $16.20 $16.42 $16.04 26,693
2016-09-19 $16.65 $16.84 $16.50 $16.53 $16.15 10,097
2016-09-16 $16.17 $16.52 $16.08 $16.52 $16.14 26,078
2016-09-15 $16.43 $16.66 $16.43 $16.57 $16.18 3,407
2016-09-14 $16.46 $16.62 $16.35 $16.38 $15.99 15,339
2016-09-13 $17.09 $17.09 $16.37 $16.54 $16.15 48,090
2016-09-12 $17.05 $17.39 $16.93 $17.37 $16.96 10,382
2016-09-09 $17.95 $17.95 $17.23 $17.24 $16.83 36,365
2016-09-08 $17.68 $17.99 $17.59 $17.97 $17.54 9,684
2016-09-07 $17.56 $17.71 $17.51 $17.56 $17.14 13,740
2016-09-06 $17.49 $17.55 $17.25 $17.41 $17.00 65,494
2016-09-02 $17.30 $17.41 $17.29 $17.33 $16.92 7,282
2016-09-01 $17.05 $17.05 $16.77 $17.03 $16.63 19,515
2016-08-31 $17.28 $17.42 $17.02 $17.09 $16.69 25,599
2016-08-30 $17.77 $17.77 $17.35 $17.44 $17.02 9,690
2016-08-29 $17.13 $17.60 $17.11 $17.48 $17.07 7,104
2016-08-26 $17.18 $17.34 $17.15 $17.19 $16.78 18,149
2016-08-25 $17.25 $17.25 $17.09 $17.13 $16.72 6,321
2016-08-24 $17.50 $17.51 $17.12 $17.12 $16.71 2,539
2016-08-23 $17.01 $17.43 $16.99 $17.38 $16.97 14,304
2016-08-22 $17.38 $17.38 $17.04 $17.06 $16.66 82,004
2016-08-19 $17.36 $17.49 $17.29 $17.47 $17.06 5,876
2016-08-18 $17.25 $17.55 $17.25 $17.54 $17.12 29,659
2016-08-17 $16.96 $17.06 $16.81 $17.06 $16.66 7,920
2016-08-16 $17.16 $17.16 $16.81 $17.08 $16.68 10,208
2016-08-15 $16.55 $17.21 $16.55 $17.11 $16.71 34,659
2016-08-12 $16.79 $16.79 $16.42 $16.56 $16.17 14,985
2016-08-11 $16.34 $16.82 $16.34 $16.71 $16.31 15,154
2016-08-10 $16.50 $16.62 $16.26 $16.26 $15.88 14,576
2016-08-09 $16.50 $16.64 $16.46 $16.58 $16.19 73,393
2016-08-08 $16.28 $16.79 $16.28 $16.54 $16.15 40,340
2016-08-05 $15.99 $16.13 $15.75 $16.09 $15.71 90,131
2016-08-04 $15.68 $16.10 $15.62 $15.81 $15.44 74,894
2016-08-03 $15.00 $15.61 $14.94 $15.61 $15.24 188,628
2016-08-02 $15.16 $15.24 $14.67 $15.01 $14.65 166,331
2016-08-01 $15.62 $15.62 $14.93 $14.97 $14.62 472,517
2016-07-29 $15.10 $15.71 $15.10 $15.65 $15.28 31,058
2016-07-28 $15.37 $15.45 $15.17 $15.21 $14.85 7,296
2016-07-27 $15.70 $15.98 $15.31 $15.40 $15.04 10,359
2016-07-26 $15.19 $15.65 $15.19 $15.63 $15.26 14,029
2016-07-25 $15.80 $15.80 $15.30 $15.34 $14.98 20,519
2016-07-22 $15.89 $15.89 $15.73 $15.87 $15.49 13,230
2016-07-21 $16.32 $16.53 $16.03 $16.03 $15.65 20,188
2016-07-20 $15.94 $16.36 $15.72 $16.31 $15.92 67,992
2016-07-19 $16.18 $16.19 $16.08 $16.08 $15.70 6,888
2016-07-18 $16.06 $16.27 $15.96 $16.27 $15.88 25,398
2016-07-15 $16.41 $16.41 $16.10 $16.18 $15.79 12,332
2016-07-14 $16.61 $16.70 $16.28 $16.28 $15.89 17,104
2016-07-13 $16.93 $17.01 $16.16 $16.34 $15.95 30,612
2016-07-12 $16.43 $17.18 $16.43 $16.97 $16.57 147,915
2016-07-11 $16.47 $16.47 $16.04 $16.05 $15.67 4,563
2016-07-08 $15.98 $16.28 $15.98 $16.20 $15.82 9,527
2016-07-07 $16.19 $16.53 $15.69 $15.84 $15.47 26,815
2016-07-06 $15.80 $16.09 $15.80 $16.03 $15.65 21,322
2016-07-05 $16.53 $16.53 $15.65 $16.00 $15.62 17,491
2016-07-01 $16.26 $16.82 $16.26 $16.81 $16.41 46,680
2016-06-30 $16.07 $16.20 $15.85 $16.15 $15.77 34,723
2016-06-29 $15.89 $16.26 $15.89 $16.22 $15.84 15,074
2016-06-28 $15.37 $15.68 $15.37 $15.61 $15.24 10,304
2016-06-27 $15.87 $16.04 $14.97 $15.04 $14.68 28,775
2016-06-24 $16.46 $16.46 $16.08 $16.19 $15.81 25,488
2016-06-23 $16.85 $17.01 $16.85 $17.01 $16.61 10,394
2016-06-22 $16.79 $16.79 $16.45 $16.52 $16.13 8,891
2016-06-21 $16.41 $16.76 $16.22 $16.72 $16.32 12,950
2016-06-20 $16.78 $16.90 $16.50 $16.57 $16.18 14,250
2016-06-17 $16.04 $16.49 $16.04 $16.41 $16.02 34,088
2016-06-16 $15.91 $15.91 $15.49 $15.74 $15.37 38,316
2016-06-15 $16.34 $16.64 $16.15 $16.27 $15.88 6,015
2016-06-14 $16.29 $16.41 $15.95 $16.37 $15.98 25,537
2016-06-13 $16.25 $16.55 $16.18 $16.30 $15.91 11,102
2016-06-10 $16.78 $16.85 $16.40 $16.40 $16.01 11,337
2016-06-09 $16.97 $17.20 $16.84 $17.12 $16.71 12,231
2016-06-08 $17.28 $17.59 $17.22 $17.30 $16.89 25,757
2016-06-07 $16.56 $17.16 $16.56 $17.08 $16.68 47,890
2016-06-06 $15.95 $16.77 $15.95 $16.73 $16.33 38,379
2016-06-03 $15.67 $15.81 $15.59 $15.79 $15.42 27,829
2016-06-02 $15.53 $15.66 $15.26 $15.66 $15.29 5,028
2016-06-01 $15.38 $15.78 $15.21 $15.78 $15.41 6,273
2016-05-31 $15.50 $15.81 $15.50 $15.61 $15.24 10,903
2016-05-27 $15.39 $15.39 $15.29 $15.37 $15.01 14,636
2016-05-26 $15.99 $16.00 $15.47 $15.51 $15.14 16,290
2016-05-25 $15.48 $15.90 $15.48 $15.89 $15.52 24,009
2016-05-24 $15.37 $15.37 $15.11 $15.24 $14.88 14,720
2016-05-23 $15.43 $15.43 $15.17 $15.35 $14.99 14,574
2016-05-20 $15.28 $15.57 $15.28 $15.55 $15.18 3,222
2016-05-19 $15.64 $15.64 $14.85 $15.22 $14.86 38,767
2016-05-18 $15.85 $15.94 $15.28 $15.38 $15.02 14,287
2016-05-17 $15.90 $16.18 $15.87 $15.89 $15.52 10,732
2016-05-16 $15.30 $15.81 $15.30 $15.69 $15.32 25,265
2016-05-13 $15.40 $15.40 $15.00 $15.08 $14.72 4,808
2016-05-12 $15.49 $15.53 $15.23 $15.35 $14.99 12,263
2016-05-11 $15.13 $15.51 $14.94 $15.29 $14.93 17,896
2016-05-10 $14.88 $15.17 $14.80 $15.15 $14.79 20,118
2016-05-09 $15.28 $15.28 $14.57 $14.70 $14.35 28,187
2016-05-06 $15.12 $15.73 $14.95 $15.49 $15.12 22,530
2016-05-05 $15.99 $15.99 $15.23 $15.23 $14.87 20,014
2016-05-04 $15.93 $16.06 $15.40 $15.51 $15.14 37,220
2016-05-03 $16.53 $16.53 $15.62 $15.71 $15.34 67,709
2016-05-02 $16.90 $16.97 $16.52 $16.77 $16.37 113,476
2016-04-29 $17.27 $17.50 $16.59 $16.89 $16.49 36,329
2016-04-28 $17.45 $17.57 $17.00 $17.04 $16.64 17,776
2016-04-27 $17.10 $17.65 $17.10 $17.44 $17.03 41,561
2016-04-26 $16.77 $16.96 $16.61 $16.93 $16.53 24,092
2016-04-25 $17.02 $17.37 $16.40 $16.59 $16.20 35,350
2016-04-22 $16.69 $17.17 $16.69 $17.06 $16.66 20,891
2016-04-21 $16.75 $16.84 $16.45 $16.48 $16.09 11,226
2016-04-20 $16.30 $16.79 $16.25 $16.65 $16.26 103,419
2016-04-19 $15.81 $16.40 $15.81 $16.35 $15.96 19,101
2016-04-18 $15.01 $15.72 $14.71 $15.71 $15.34 30,284
2016-04-15 $15.30 $15.47 $15.01 $15.30 $14.94 37,457
2016-04-14 $15.74 $15.74 $15.30 $15.41 $15.05 8,751
2016-04-13 $15.80 $16.03 $15.58 $15.60 $15.23 57,160
2016-04-12 $15.06 $15.88 $15.06 $15.75 $15.38 36,894
2016-04-11 $14.96 $15.01 $14.87 $15.00 $14.64 61,128
2016-04-08 $14.63 $15.06 $14.63 $14.82 $14.47 11,245
2016-04-07 $14.53 $14.67 $14.07 $14.19 $13.85 54,395
2016-04-06 $14.24 $14.64 $14.05 $14.43 $14.09 44,239
2016-04-05 $14.16 $14.18 $13.97 $14.06 $13.73 25,670
2016-04-04 $14.49 $14.77 $14.13 $14.19 $13.85 12,766
2016-04-01 $14.58 $14.61 $14.36 $14.61 $14.26 14,608
2016-03-31 $14.76 $15.10 $14.71 $14.97 $14.62 110,254
2016-03-30 $14.90 $15.05 $14.48 $14.72 $14.37 56,419
2016-03-29 $14.00 $14.69 $14.00 $14.69 $14.34 18,576
2016-03-28 $14.55 $14.55 $14.00 $14.30 $13.96 20,576
2016-03-24 $14.63 $14.63 $13.75 $14.41 $14.07 20,680
2016-03-23 $14.86 $14.86 $14.24 $14.26 $13.92 14,656
2016-03-22 $15.18 $15.26 $14.77 $15.00 $14.65 38,358
2016-03-21 $15.06 $15.43 $14.90 $15.43 $15.06 62,258
2016-03-18 $16.32 $16.32 $14.93 $15.21 $14.85 81,575
2016-03-17 $14.96 $15.55 $14.93 $15.43 $15.05 96,718
2016-03-16 $14.45 $14.89 $14.43 $14.82 $14.45 231,019
2016-03-15 $14.37 $14.37 $14.00 $14.35 $14.00 160,777
2016-03-14 $14.84 $14.88 $14.45 $14.73 $14.37 728,532
2016-03-11 $14.32 $15.12 $14.32 $14.93 $14.56 64,247
2016-03-10 $14.75 $14.75 $13.80 $14.08 $13.73 40,606
2016-03-09 $14.50 $14.66 $13.99 $14.35 $13.99 19,473
2016-03-08 $15.25 $15.25 $14.00 $14.06 $13.71 44,438
2016-03-07 $14.70 $15.45 $14.70 $15.45 $15.06 50,818
2016-03-04 $14.24 $15.00 $13.90 $14.50 $14.14 38,750
2016-03-03 $13.13 $13.92 $13.13 $13.92 $13.58 38,694
2016-03-02 $12.45 $13.10 $12.21 $13.10 $12.78 10,492
2016-03-01 $12.00 $12.37 $12.00 $12.31 $12.01 19,901
2016-02-29 $11.76 $12.20 $11.76 $12.00 $11.70 14,046
2016-02-26 $11.50 $12.01 $11.50 $11.64 $11.35 11,388
2016-02-25 $11.32 $11.32 $10.88 $11.20 $10.92 16,384
2016-02-24 $11.20 $11.29 $10.94 $11.29 $11.01 25,775
2016-02-23 $12.02 $12.02 $11.45 $11.45 $11.17 14,556
2016-02-22 $11.68 $12.15 $11.68 $12.05 $11.75 25,751
2016-02-19 $11.34 $11.51 $11.08 $11.43 $11.15 10,995
2016-02-18 $12.00 $12.02 $11.59 $11.59 $11.30 13,466
2016-02-17 $11.55 $12.00 $11.55 $11.86 $11.57 19,072
2016-02-16 $11.45 $11.45 $11.00 $11.10 $10.83 16,548
2016-02-12 $11.25 $11.32 $10.93 $11.13 $10.85 11,727
2016-02-11 $11.15 $11.15 $10.54 $10.95 $10.68 21,128
2016-02-10 $11.62 $11.65 $11.30 $11.32 $11.04 12,194
2016-02-09 $12.05 $12.14 $11.38 $11.57 $11.28 20,304
2016-02-08 $12.42 $12.42 $12.00 $12.33 $12.02 23,853
2016-02-05 $13.10 $13.29 $13.10 $13.10 $12.78 1,777
2016-02-04 $13.06 $13.56 $13.06 $13.15 $12.82 27,851
2016-02-03 $12.40 $12.87 $12.01 $12.87 $12.56 6,964
2016-02-02 $13.11 $13.11 $12.39 $12.40 $12.09 16,605
2016-02-01 $13.36 $13.36 $13.04 $13.26 $12.93 4,974
2016-01-29 $13.20 $13.65 $13.10 $13.65 $13.31 12,793
2016-01-28 $13.13 $13.25 $12.95 $13.07 $12.74 22,071
2016-01-27 $12.33 $13.05 $12.33 $12.55 $12.24 50,057
2016-01-26 $11.91 $12.42 $11.88 $12.40 $12.09 22,138
2016-01-25 $12.43 $12.50 $11.72 $11.72 $11.43 155,011
2016-01-22 $12.56 $12.85 $12.30 $12.38 $12.07 17,288
2016-01-21 $11.38 $12.27 $11.20 $12.10 $11.80 18,535
2016-01-20 $10.99 $11.44 $10.43 $11.39 $11.11 47,182
2016-01-19 $12.28 $12.33 $11.15 $11.35 $11.07 24,110
2016-01-15 $11.99 $12.18 $11.67 $12.18 $11.87 31,729
2016-01-14 $12.26 $12.69 $12.00 $12.67 $12.36 42,665
2016-01-13 $12.94 $13.10 $12.09 $12.15 $11.85 20,951
2016-01-12 $13.00 $13.00 $12.18 $12.55 $12.24 17,287
2016-01-11 $13.20 $13.20 $12.65 $12.76 $12.44 38,837
2016-01-08 $13.62 $13.62 $13.18 $13.40 $13.07 17,425
2016-01-07 $13.98 $14.01 $13.50 $13.56 $13.22 15,966
2016-01-06 $14.76 $14.76 $14.18 $14.24 $13.89 38,533
2016-01-05 $15.07 $15.17 $14.98 $15.14 $14.77 2,626
2016-01-04 $15.16 $15.69 $15.04 $15.52 $15.14 12,924
2015-12-31 $15.07 $15.49 $15.07 $15.37 $14.99 101,003
2015-12-30 $15.28 $15.56 $15.14 $15.22 $14.84 21,217
2015-12-29 $15.74 $15.82 $15.28 $15.55 $15.17 14,433
2015-12-28 $15.95 $15.95 $15.42 $15.42 $15.04 32,697
2015-12-24 $16.54 $16.54 $16.21 $16.30 $15.90 8,312
2015-12-23 $15.28 $16.47 $15.28 $16.45 $16.04 48,659
2015-12-22 $14.73 $15.27 $14.73 $15.26 $14.88 118,075
2015-12-21 $14.88 $14.88 $14.35 $14.58 $14.22 42,522
2015-12-18 $14.99 $15.04 $14.69 $14.79 $14.42 27,524
2015-12-17 $15.55 $15.55 $14.92 $15.05 $14.61 46,036
2015-12-16 $16.18 $16.32 $15.64 $15.76 $15.30 37,166
2015-12-15 $15.91 $16.12 $15.91 $16.06 $15.60 5,614
2015-12-14 $15.80 $15.80 $15.50 $15.60 $15.15 12,845
2015-12-11 $16.37 $16.37 $15.90 $15.93 $15.47 21,195
2015-12-10 $16.36 $16.78 $16.34 $16.60 $16.12 6,665
2015-12-09 $16.17 $16.94 $16.17 $16.34 $15.87 10,537
2015-12-08 $15.89 $16.44 $15.89 $16.20 $15.73 8,709
2015-12-07 $16.94 $16.94 $15.93 $16.11 $15.64 39,327
2015-12-04 $17.74 $17.74 $17.07 $17.13 $16.63 20,824
2015-12-03 $18.13 $18.27 $17.89 $17.97 $17.45 15,768
2015-12-02 $18.61 $18.61 $17.85 $17.99 $17.47 7,741
2015-12-01 $18.71 $18.91 $18.64 $18.80 $18.26 17,215
2015-11-30 $18.28 $18.87 $18.28 $18.75 $18.21 25,929
2015-11-27 $18.35 $18.35 $18.11 $18.12 $17.59 2,924
2015-11-25 $18.17 $18.86 $18.17 $18.65 $18.11 18,356
2015-11-24 $17.98 $18.80 $17.92 $18.66 $18.13 17,763
2015-11-23 $17.47 $17.86 $17.38 $17.62 $17.11 12,019
2015-11-20 $17.87 $17.87 $17.52 $17.52 $17.01 15,854
2015-11-19 $18.50 $18.50 $17.73 $17.92 $17.40 10,601
2015-11-18 $18.31 $18.67 $18.17 $18.67 $18.13 8,508
2015-11-17 $18.44 $18.61 $18.09 $18.14 $17.62 6,550
2015-11-16 $18.35 $18.63 $18.00 $18.63 $18.09 4,335
2015-11-13 $17.69 $18.20 $17.41 $18.07 $17.55 16,922
2015-11-12 $17.97 $18.15 $17.65 $17.66 $17.15 7,958
2015-11-11 $19.06 $19.06 $18.11 $18.33 $17.80 15,021
2015-11-10 $18.83 $19.26 $18.83 $19.07 $18.52 6,216
2015-11-09 $18.88 $19.16 $18.59 $19.02 $18.47 10,412
2015-11-06 $18.70 $19.04 $18.48 $18.94 $18.39 9,089
2015-11-05 $19.13 $19.30 $18.75 $18.80 $18.25 4,819
2015-11-04 $19.56 $19.56 $18.82 $19.17 $18.62 18,722
2015-11-03 $18.77 $20.00 $18.77 $19.64 $19.07 15,575
2015-11-02 $18.20 $18.90 $18.20 $18.73 $18.19 15,020
2015-10-30 $17.94 $18.20 $17.37 $18.06 $17.54 6,118
2015-10-29 $18.07 $18.65 $17.92 $17.94 $17.42 3,217
2015-10-28 $17.27 $18.27 $17.27 $18.03 $17.51 16,551
2015-10-27 $17.75 $17.75 $17.00 $17.12 $16.63 15,968
2015-10-26 $18.62 $18.62 $17.75 $17.89 $17.38 11,516
2015-10-23 $18.83 $18.96 $18.42 $18.67 $18.13 13,341
2015-10-22 $19.01 $19.26 $18.70 $18.70 $18.16 5,623
2015-10-21 $19.28 $19.28 $18.71 $18.71 $18.17 11,631
2015-10-20 $19.40 $19.51 $19.25 $19.49 $18.93 11,330
2015-10-19 $19.13 $19.13 $18.70 $18.74 $18.20 8,025
2015-10-16 $19.23 $19.41 $19.04 $19.36 $18.80 6,644
2015-10-15 $19.15 $19.77 $19.00 $19.77 $19.20 10,003
2015-10-14 $19.01 $19.32 $18.84 $19.26 $18.70 7,630
2015-10-13 $19.29 $19.81 $19.20 $19.20 $18.65 15,920
2015-10-12 $20.45 $20.45 $19.06 $19.32 $18.76 10,925
2015-10-09 $20.60 $20.83 $20.41 $20.52 $19.93 35,904
2015-10-08 $19.45 $20.71 $19.45 $20.61 $20.01 12,604
2015-10-07 $20.47 $20.47 $19.26 $19.75 $19.18 34,260
2015-10-06 $18.70 $19.97 $18.70 $19.87 $19.30 13,769
2015-10-05 $17.48 $18.39 $17.48 $18.38 $17.85 16,880
2015-10-02 $15.80 $17.27 $15.80 $17.27 $16.77 32,402
2015-10-01 $16.52 $16.52 $15.87 $15.91 $15.45 12,324
2015-09-30 $16.07 $16.16 $15.78 $16.07 $15.60 5,283
2015-09-29 $15.96 $16.11 $15.81 $15.84 $15.39 31,725
2015-09-28 $16.44 $16.44 $15.84 $15.84 $15.38 35,209
2015-09-25 $17.24 $17.24 $16.44 $16.65 $16.17 18,404
2015-09-24 $16.81 $17.15 $16.65 $17.05 $16.56 123,598
2015-09-23 $17.70 $17.70 $17.03 $17.08 $16.59 25,151
2015-09-22 $17.96 $17.96 $17.63 $17.73 $17.22 14,035
2015-09-21 $18.17 $18.36 $18.08 $18.08 $17.55 5,415
2015-09-18 $18.49 $18.49 $17.93 $17.93 $17.41 5,032
2015-09-17 $18.77 $19.30 $18.77 $18.93 $18.35 3,320
2015-09-16 $19.00 $19.00 $18.18 $18.97 $18.39 22,968
2015-09-15 $18.13 $18.17 $17.89 $18.01 $17.46 27,685
2015-09-14 $17.69 $17.69 $17.35 $17.53 $16.99 16,703
2015-09-11 $18.05 $18.05 $17.61 $17.71 $17.17 3,094
2015-09-10 $18.30 $18.45 $18.20 $18.30 $17.75 5,624
2015-09-09 $19.31 $19.31 $18.31 $18.38 $17.82 5,850
2015-09-08 $19.05 $19.18 $18.89 $19.10 $18.52 3,605
2015-09-04 $18.97 $18.97 $18.75 $18.97 $18.39 3,713
2015-09-03 $19.10 $19.67 $19.10 $19.22 $18.63 4,431
2015-09-02 $19.22 $19.22 $18.47 $19.12 $18.54 16,808
2015-09-01 $19.24 $19.62 $18.91 $19.03 $18.45 60,076
2015-08-31 $19.10 $20.00 $18.55 $19.98 $19.37 21,776
2015-08-28 $18.19 $19.35 $18.19 $19.19 $18.61 36,340
2015-08-27 $17.33 $18.30 $17.22 $18.15 $17.60 27,359
2015-08-26 $16.92 $16.92 $16.50 $16.77 $16.26 105,203
2015-08-25 $17.00 $17.00 $16.42 $16.42 $15.92 31,506
2015-08-24 $15.54 $17.80 $15.05 $16.61 $16.10 71,786
2015-08-21 $18.03 $18.47 $17.65 $17.65 $17.11 58,716
2015-08-20 $19.00 $19.11 $18.14 $18.17 $17.62 52,717
2015-08-19 $19.49 $19.49 $18.81 $19.03 $18.45 11,785
2015-08-18 $19.89 $19.89 $19.62 $19.75 $19.15 17,227
2015-08-17 $19.86 $20.10 $19.81 $19.90 $19.29 13,442
2015-08-14 $20.21 $20.30 $20.00 $20.00 $19.39 3,178
2015-08-13 $20.77 $20.77 $20.10 $20.21 $19.59 15,327
2015-08-12 $20.94 $20.94 $20.36 $20.91 $20.27 16,616
2015-08-11 $20.03 $20.56 $20.03 $20.52 $19.90 17,052
2015-08-10 $19.71 $20.73 $19.45 $20.69 $20.06 21,204
2015-08-07 $20.27 $20.27 $19.15 $19.30 $18.71 8,808
2015-08-06 $19.35 $20.17 $18.95 $20.17 $19.55 10,028
2015-08-05 $19.89 $20.00 $19.25 $19.34 $18.75 27,866
2015-08-04 $19.71 $20.05 $19.44 $19.55 $18.95 14,896
2015-08-03 $19.94 $20.15 $19.55 $19.58 $18.98 13,426
2015-07-31 $20.83 $20.93 $20.21 $20.23 $19.61 12,158
2015-07-30 $21.02 $21.18 $20.75 $20.80 $20.17 16,059
2015-07-29 $20.10 $21.36 $20.10 $21.10 $20.46 38,190
2015-07-28 $19.72 $20.48 $19.48 $20.37 $19.75 25,663
2015-07-27 $20.00 $20.05 $19.59 $19.68 $19.08 26,234
2015-07-24 $21.32 $21.32 $20.08 $20.16 $19.55 26,849
2015-07-23 $21.21 $21.41 $20.68 $21.28 $20.63 13,124
2015-07-22 $21.46 $21.46 $20.96 $21.14 $20.50 20,685
2015-07-21 $21.75 $22.16 $21.59 $21.64 $20.98 67,631
2015-07-20 $22.31 $22.34 $21.67 $21.67 $21.01 17,084
2015-07-17 $23.33 $23.33 $22.41 $22.41 $21.73 58,034
2015-07-16 $23.57 $23.75 $23.16 $23.22 $22.51 10,805
2015-07-15 $24.25 $24.25 $23.38 $23.46 $22.74 18,953
2015-07-14 $23.82 $24.62 $23.82 $24.48 $23.73 6,598
2015-07-13 $23.50 $23.90 $23.42 $23.82 $23.09 20,559
2015-07-10 $24.14 $24.14 $23.52 $23.63 $22.91 23,886
2015-07-09 $23.96 $24.21 $23.93 $23.96 $23.23 5,231
2015-07-08 $24.29 $24.47 $23.36 $23.57 $22.85 12,027
2015-07-07 $23.84 $24.66 $23.08 $24.61 $23.86 28,724
2015-07-06 $24.78 $24.78 $23.93 $24.00 $23.27 102,013
2015-07-02 $25.27 $25.43 $24.88 $24.98 $24.22 19,589
2015-07-01 $26.54 $26.55 $25.05 $25.07 $24.31 36,955
2015-06-30 $26.78 $26.78 $26.22 $26.42 $25.62 7,526
2015-06-29 $26.53 $26.93 $26.46 $26.46 $25.65 15,881
2015-06-26 $26.99 $27.11 $26.80 $27.10 $26.28 5,951
2015-06-25 $27.38 $27.38 $27.17 $27.17 $26.34 2,384
2015-06-24 $27.58 $27.62 $27.39 $27.55 $26.71 3,421
2015-06-23 $27.04 $27.69 $27.04 $27.68 $26.84 3,799
2015-06-22 $26.92 $27.24 $26.76 $27.16 $26.34 11,793
2015-06-19 $27.14 $27.23 $26.80 $26.85 $26.03 12,351
2015-06-18 $27.74 $27.75 $27.31 $27.39 $26.52 22,570
2015-06-17 $28.45 $28.50 $27.76 $27.90 $27.02 2,996
2015-06-16 $28.00 $28.08 $27.89 $28.00 $27.11 6,248
2015-06-15 $27.94 $28.17 $27.55 $27.88 $27.00 7,942
2015-06-12 $28.22 $28.22 $28.02 $28.06 $27.17 6,208
2015-06-11 $29.05 $29.05 $28.33 $28.34 $27.44 1,979
2015-06-10 $28.44 $29.00 $28.44 $28.94 $28.02 7,415
2015-06-09 $28.21 $28.44 $28.12 $28.12 $27.23 5,261
2015-06-08 $28.22 $28.40 $27.81 $28.04 $27.15 8,532
2015-06-05 $28.35 $28.35 $28.02 $28.31 $27.42 8,037
2015-06-04 $27.80 $27.88 $27.71 $27.71 $26.83 5,321
2015-06-03 $28.31 $28.39 $28.17 $28.18 $27.29 2,545
2015-06-02 $27.69 $28.52 $27.69 $28.34 $27.44 7,397
2015-06-01 $28.11 $28.11 $27.57 $27.69 $26.82 11,969
2015-05-29 $27.95 $28.18 $27.95 $28.10 $27.21 12,525
2015-05-28 $28.08 $28.08 $27.63 $27.93 $27.05 30,192
2015-05-27 $28.11 $28.18 $27.68 $28.10 $27.21 26,880
2015-05-26 $28.22 $28.38 $27.89 $28.10 $27.21 9,390
2015-05-22 $28.81 $29.15 $28.59 $28.67 $27.76 8,234
2015-05-21 $28.61 $29.17 $28.61 $29.03 $28.11 8,623
2015-05-20 $28.25 $28.41 $27.92 $28.37 $27.47 11,264
2015-05-19 $28.79 $28.79 $28.00 $28.22 $27.33 58,278
2015-05-18 $29.22 $29.22 $28.68 $28.99 $28.08 8,053
2015-05-15 $29.00 $29.27 $28.44 $29.25 $28.33 54,909
2015-05-14 $29.56 $29.66 $29.02 $29.08 $28.16 7,347
2015-05-13 $29.75 $29.76 $29.38 $29.49 $28.56 13,923
2015-05-12 $29.40 $29.82 $29.18 $29.77 $28.83 10,529
2015-05-11 $30.06 $30.06 $29.36 $29.39 $28.46 7,474
2015-05-08 $29.83 $29.94 $29.00 $29.94 $28.99 20,721
2015-05-07 $30.46 $30.46 $29.00 $29.36 $28.43 16,476
2015-05-06 $30.94 $31.19 $30.04 $30.18 $29.22 11,599
2015-05-05 $31.50 $31.70 $30.69 $30.74 $29.77 6,510
2015-05-04 $31.02 $31.35 $30.65 $30.96 $29.98 6,418
2015-05-01 $31.59 $31.59 $30.90 $31.11 $30.13 9,950
2015-04-30 $31.00 $31.88 $30.84 $31.63 $30.63 29,830
2015-04-29 $29.95 $31.43 $29.95 $31.21 $30.22 27,212
2015-04-28 $30.02 $30.08 $29.83 $30.00 $29.05 9,461
2015-04-27 $30.05 $30.12 $29.73 $29.83 $28.89 9,407
2015-04-24 $30.49 $30.49 $29.69 $29.85 $28.91 38,082
2015-04-23 $30.18 $30.72 $30.18 $30.46 $29.50 10,117
2015-04-22 $30.22 $30.44 $29.77 $30.08 $29.13 41,450
2015-04-21 $31.63 $31.63 $29.94 $30.07 $29.12 29,620
2015-04-20 $31.50 $32.00 $31.37 $31.38 $30.39 14,901
2015-04-17 $32.21 $32.21 $31.02 $31.26 $30.27 15,920
2015-04-16 $32.68 $32.81 $31.83 $32.10 $31.08 21,381
2015-04-15 $31.00 $32.58 $30.92 $32.52 $31.49 113,139
2015-04-14 $30.22 $30.91 $30.14 $30.79 $29.82 29,368
2015-04-13 $30.25 $30.25 $29.70 $29.75 $28.81 13,434
2015-04-10 $30.08 $30.08 $29.82 $30.00 $29.05 27,441
2015-04-09 $29.38 $29.91 $29.38 $29.90 $28.95 13,975

Invesco S&P SmallCap Energy ETF (PSCE) News Headlines

How to know when oil prices will cause a recession, and what to invest in

With gasoline and crude oil prices near levels associated with recessions, some investors are betting it is time to take profits in energy stocks. Ma…

cnbc.com March 6, 2022
Recent Invesco S&P SmallCap Energy ETF (PSCE) News
Similar Companies to Invesco S&P SmallCap Energy ETF (PSCE) 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.